Date,Open,High,Low,Close,Volume
1996-01-09,26.999999625692947,27.999999611829725,24.9999996534194,24.9999996534194,520.0
1996-01-10,25.99999963955617,27.999999611829725,24.9999996534194,25.99999963955617,600.0
1996-01-11,24.9999996534194,24.9999996534194,24.9999996534194,24.9999996534194,60.0
1996-01-12,27.999999611829725,27.999999611829725,26.999999625692947,26.999999625692947,300.0
1996-01-15,24.9999996534194,24.9999996534194,24.9999996534194,24.9999996534194,110.0
1996-01-16,24.9999996534194,24.9999996534194,23.999999667282623,24.9999996534194,910.0
1996-01-17,25.99999963955617,28.9999995979665,25.99999963955617,28.9999995979665,400.0
1996-01-18,27.999999611829725,28.9999995979665,27.999999611829725,27.999999611829725,310.0
1996-01-19,27.999999611829725,27.999999611829725,25.99999963955617,26.999999625692947,230.0
1996-01-22,24.9999996534194,28.9999995979665,23.999999667282623,28.9999995979665,2280.0
1996-01-23,28.9999995979665,29.999999584103275,26.999999625692947,27.999999611829725,1250.0
1996-01-24,27.999999611829725,27.999999611829725,25.99999963955617,26.999999625692947,510.0
1996-01-25,26.999999625692947,28.9999995979665,26.999999625692947,27.999999611829725,330.0
1996-01-26,26.999999625692947,28.9999995979665,26.999999625692947,28.9999995979665,100.0
1996-01-29,28.9999995979665,28.9999995979665,26.999999625692947,28.9999995979665,380.0
1996-01-30,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,200.0
1996-01-31,27.999999611829725,30.999999570240053,27.999999611829725,29.999999584103275,360.0
1996-02-01,27.999999611829725,30.999999570240053,27.999999611829725,29.999999584103275,610.0
1996-02-02,29.999999584103275,30.999999570240053,28.9999995979665,28.9999995979665,400.0
1996-02-05,29.999999584103275,29.999999584103275,28.9999995979665,28.9999995979665,70.0
1996-02-06,29.999999584103275,32.999999542513606,29.999999584103275,31.999999556376828,760.0
1996-02-07,30.999999570240053,30.999999570240053,29.999999584103275,30.999999570240053,940.0
1996-02-08,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,90.0
1996-02-09,27.999999611829725,28.9999995979665,27.999999611829725,28.9999995979665,330.0
1996-02-12,28.9999995979665,28.9999995979665,28.9999995979665,28.9999995979665,100.0
1996-02-13,28.9999995979665,28.9999995979665,28.9999995979665,28.9999995979665,150.0
1996-02-14,28.9999995979665,28.9999995979665,26.999999625692947,26.999999625692947,120.0
1996-02-15,27.999999611829725,29.999999584103275,27.999999611829725,27.999999611829725,160.0
1996-02-16,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,50.0
1996-02-19,26.999999625692947,27.999999611829725,26.999999625692947,26.999999625692947,300.0
1996-02-20,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,50.0
1996-02-21,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,290.0
1996-02-22,27.999999611829725,29.999999584103275,26.999999625692947,26.999999625692947,420.0
1996-02-23,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,10.0
1996-02-26,28.9999995979665,28.9999995979665,28.9999995979665,28.9999995979665,120.0
1996-02-27,29.999999584103275,35.999999500923934,29.999999584103275,33.99999952865038,2350.0
1996-02-28,34.99999951478716,36.99999948706071,31.999999556376828,35.999999500923934,1270.0
1996-02-29,34.99999951478716,38.99999945933426,34.99999951478716,38.99999945933426,930.0
1996-03-01,37.99999947319749,37.99999947319749,34.99999951478716,34.99999951478716,290.0
1996-03-04,35.999999500923934,35.999999500923934,33.99999952865038,33.99999952865038,500.0
1996-03-05,33.99999952865038,33.99999952865038,30.999999570240053,31.999999556376828,570.0
1996-03-06,31.999999556376828,32.999999542513606,29.999999584103275,29.999999584103275,400.0
1996-03-07,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,40.0
1996-03-08,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,170.0
1996-03-11,25.99999963955617,27.999999611829725,25.99999963955617,27.999999611829725,310.0
1996-03-12,28.9999995979665,28.9999995979665,28.9999995979665,28.9999995979665,10.0
1996-03-13,28.9999995979665,29.999999584103275,27.999999611829725,27.999999611829725,340.0
1996-03-14,29.999999584103275,30.999999570240053,29.999999584103275,29.999999584103275,480.0
1996-03-15,31.999999556376828,31.999999556376828,27.999999611829725,29.999999584103275,350.0
1996-03-18,30.999999570240053,30.999999570240053,28.9999995979665,28.9999995979665,310.0
1996-03-19,29.999999584103275,30.999999570240053,27.999999611829725,27.999999611829725,370.0
1996-03-20,29.999999584103275,30.999999570240053,29.999999584103275,30.999999570240053,600.0
1996-03-21,30.999999570240053,30.999999570240053,30.999999570240053,30.999999570240053,0.0
1996-03-22,29.999999584103275,29.999999584103275,28.9999995979665,28.9999995979665,160.0
1996-03-25,29.999999584103275,29.999999584103275,28.9999995979665,29.999999584103275,160.0
1996-03-26,29.999999584103275,31.999999556376828,29.999999584103275,31.999999556376828,410.0
1996-03-27,30.999999570240053,31.999999556376828,30.999999570240053,30.999999570240053,130.0
1996-03-28,29.999999584103275,29.999999584103275,28.9999995979665,28.9999995979665,120.0
1996-03-29,30.999999570240053,31.999999556376828,29.999999584103275,31.999999556376828,290.0
1996-04-01,33.99999952865038,33.99999952865038,33.99999952865038,33.99999952865038,50.0
1996-04-02,29.999999584103275,31.999999556376828,29.999999584103275,31.999999556376828,340.0
1996-04-03,30.999999570240053,33.99999952865038,30.999999570240053,33.99999952865038,1260.0
1996-04-04,33.99999952865038,37.99999947319749,32.999999542513606,37.99999947319749,600.0
1996-04-08,37.99999947319749,37.99999947319749,33.99999952865038,33.99999952865038,20.0
1996-04-09,36.99999948706071,37.99999947319749,34.99999951478716,36.99999948706071,400.0
1996-04-10,36.99999948706071,37.99999947319749,34.99999951478716,36.99999948706071,730.0
1996-04-11,36.99999948706071,36.99999948706071,33.99999952865038,36.99999948706071,260.0
1996-04-12,36.99999948706071,36.99999948706071,36.99999948706071,36.99999948706071,40.0
1996-04-15,36.99999948706071,37.99999947319749,34.99999951478716,36.99999948706071,230.0
1996-04-16,36.99999948706071,37.99999947319749,35.999999500923934,37.99999947319749,300.0
1996-04-17,37.99999947319749,39.99999944547103,37.99999947319749,37.99999947319749,640.0
1996-04-18,38.99999945933426,39.99999944547103,37.99999947319749,39.99999944547103,580.0
1996-04-19,38.99999945933426,38.99999945933426,33.99999952865038,38.99999945933426,310.0
1996-04-22,35.999999500923934,38.99999945933426,35.999999500923934,38.99999945933426,130.0
1996-04-23,38.99999945933426,38.99999945933426,32.999999542513606,38.99999945933426,150.0
1996-04-24,36.99999948706071,36.99999948706071,34.99999951478716,35.999999500923934,280.0
1996-04-25,35.999999500923934,38.99999945933426,33.99999952865038,36.99999948706071,270.0
1996-04-26,33.99999952865038,33.99999952865038,33.99999952865038,33.99999952865038,50.0
1996-04-29,34.99999951478716,39.99999944547103,34.99999951478716,39.99999944547103,1070.0
1996-04-30,41.99999941774459,49.9999993068388,41.99999941774459,46.99999934842847,1130.0
1996-05-01,48.99999932070202,48.99999932070202,46.99999934842847,48.99999932070202,530.0
1996-05-02,48.99999932070202,48.99999932070202,46.99999934842847,46.99999934842847,690.0
1996-05-03,45.99999936229169,45.99999936229169,42.99999940388136,44.99999937615492,630.0
1996-05-06,42.99999940388136,45.99999936229169,42.99999940388136,45.99999936229169,380.0
1996-05-07,44.99999937615492,48.99999932070202,44.99999937615492,45.99999936229169,230.0
1996-05-08,42.99999940388136,45.99999936229169,40.99999943160781,45.99999936229169,620.0
1996-05-09,45.99999936229169,45.99999936229169,42.99999940388136,42.99999940388136,250.0
1996-05-10,44.99999937615492,54.99999923752267,44.99999937615492,53.99999925138589,1710.0
1996-05-13,53.99999925138589,59.99999916820655,50.999999292975566,54.99999923752267,1510.0
1996-05-14,58.99999918206978,58.99999918206978,45.99999936229169,49.9999993068388,450.0
1996-05-15,47.999999334565246,50.999999292975566,47.999999334565246,48.99999932070202,410.0
1996-05-16,48.99999932070202,49.9999993068388,45.99999936229169,49.9999993068388,180.0
1996-05-17,48.99999932070202,48.99999932070202,38.99999945933426,39.99999944547103,710.0
1996-05-21,38.99999945933426,39.99999944547103,38.99999945933426,39.99999944547103,500.0
1996-05-22,41.99999941774459,41.99999941774459,36.99999948706071,36.99999948706071,600.0
1996-05-23,36.99999948706071,37.99999947319749,34.99999951478716,34.99999951478716,430.0
1996-05-24,37.99999947319749,37.99999947319749,34.99999951478716,34.99999951478716,620.0
1996-05-27,34.99999951478716,39.99999944547103,34.99999951478716,39.99999944547103,280.0
1996-05-28,39.99999944547103,39.99999944547103,39.99999944547103,39.99999944547103,40.0
1996-05-29,35.999999500923934,35.999999500923934,34.99999951478716,34.99999951478716,100.0
1996-05-30,34.99999951478716,39.99999944547103,34.99999951478716,39.99999944547103,60.0
1996-05-31,34.99999951478716,34.99999951478716,34.99999951478716,34.99999951478716,140.0
1996-06-03,36.99999948706071,36.99999948706071,32.999999542513606,34.99999951478716,130.0
1996-06-04,34.99999951478716,35.999999500923934,34.99999951478716,34.99999951478716,570.0
1996-06-05,33.99999952865038,34.99999951478716,32.999999542513606,34.99999951478716,310.0
1996-06-06,32.999999542513606,32.999999542513606,28.9999995979665,29.999999584103275,540.0
1996-06-07,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,20.0
1996-06-10,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,60.0
1996-06-11,29.999999584103275,29.999999584103275,26.999999625692947,26.999999625692947,410.0
1996-06-12,26.999999625692947,29.999999584103275,26.999999625692947,29.999999584103275,350.0
1996-06-13,29.999999584103275,29.999999584103275,26.999999625692947,26.999999625692947,340.0
1996-06-14,29.999999584103275,29.999999584103275,26.999999625692947,26.999999625692947,80.0
1996-06-17,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,0.0
1996-06-18,31.999999556376828,31.999999556376828,31.999999556376828,31.999999556376828,50.0
1996-06-19,27.999999611829725,27.999999611829725,25.99999963955617,25.99999963955617,350.0
1996-06-20,27.999999611829725,27.999999611829725,27.999999611829725,27.999999611829725,110.0
1996-06-21,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,340.0
1996-06-24,28.9999995979665,28.9999995979665,28.9999995979665,28.9999995979665,10.0
1996-06-25,29.999999584103275,30.999999570240053,29.999999584103275,30.999999570240053,50.0
1996-06-26,30.999999570240053,30.999999570240053,29.999999584103275,29.999999584103275,90.0
1996-06-27,28.9999995979665,31.999999556376828,27.999999611829725,27.999999611829725,50.0
1996-06-28,27.999999611829725,27.999999611829725,27.999999611829725,27.999999611829725,120.0
1996-07-02,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,10.0
1996-07-03,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,0.0
1996-07-04,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,0.0
1996-07-05,27.999999611829725,27.999999611829725,27.999999611829725,27.999999611829725,40.0
1996-07-08,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,70.0
1996-07-09,23.999999667282623,23.999999667282623,23.999999667282623,23.999999667282623,10.0
1996-07-10,25.99999963955617,25.99999963955617,25.99999963955617,25.99999963955617,130.0
1996-07-11,25.99999963955617,25.99999963955617,25.99999963955617,25.99999963955617,0.0
1996-07-12,25.99999963955617,25.99999963955617,25.99999963955617,25.99999963955617,0.0
1996-07-15,25.99999963955617,25.99999963955617,25.99999963955617,25.99999963955617,0.0
1996-07-16,24.9999996534194,24.9999996534194,24.9999996534194,24.9999996534194,10.0
1996-07-17,21.99999969500907,21.99999969500907,21.99999969500907,21.99999969500907,150.0
1996-07-18,21.99999969500907,21.99999969500907,21.99999969500907,21.99999969500907,0.0
1996-07-19,21.99999969500907,23.999999667282623,21.99999969500907,23.999999667282623,40.0
1996-07-22,23.999999667282623,23.999999667282623,23.999999667282623,23.999999667282623,0.0
1996-07-23,23.999999667282623,23.999999667282623,23.999999667282623,23.999999667282623,0.0
1996-07-24,22.999999681145844,22.999999681145844,20.99999970887229,20.99999970887229,150.0
1996-07-25,20.99999970887229,20.99999970887229,19.99999972273552,20.99999970887229,210.0
1996-07-26,20.99999970887229,21.99999969500907,20.99999970887229,21.99999969500907,140.0
1996-07-29,21.99999969500907,21.99999969500907,21.99999969500907,21.99999969500907,0.0
1996-07-30,21.99999969500907,21.99999969500907,21.99999969500907,21.99999969500907,0.0
1996-07-31,22.999999681145844,22.999999681145844,20.99999970887229,22.999999681145844,440.0
1996-08-01,24.9999996534194,24.9999996534194,24.9999996534194,24.9999996534194,90.0
1996-08-02,24.9999996534194,24.9999996534194,24.9999996534194,24.9999996534194,10.0
1996-08-06,24.9999996534194,24.9999996534194,22.999999681145844,24.9999996534194,150.0
1996-08-07,20.99999970887229,21.99999969500907,19.99999972273552,21.99999969500907,290.0
1996-08-08,22.999999681145844,22.999999681145844,20.99999970887229,22.999999681145844,160.0
1996-08-09,22.999999681145844,22.999999681145844,22.999999681145844,22.999999681145844,60.0
1996-08-12,20.99999970887229,20.99999970887229,20.99999970887229,20.99999970887229,50.0
1996-08-13,19.99999972273552,20.99999970887229,19.99999972273552,20.99999970887229,380.0
1996-08-14,20.99999970887229,20.99999970887229,20.99999970887229,20.99999970887229,100.0
1996-08-15,20.99999970887229,20.99999970887229,20.99999970887229,20.99999970887229,270.0
1996-08-16,20.99999970887229,20.99999970887229,20.99999970887229,20.99999970887229,0.0
1996-08-19,20.99999970887229,20.99999970887229,20.99999970887229,20.99999970887229,0.0
1996-08-20,21.99999969500907,22.999999681145844,20.99999970887229,22.999999681145844,300.0
1996-08-21,24.9999996534194,27.999999611829725,24.9999996534194,24.9999996534194,580.0
1996-08-22,24.9999996534194,24.9999996534194,24.9999996534194,24.9999996534194,210.0
1996-08-23,25.99999963955617,26.999999625692947,25.99999963955617,26.999999625692947,310.0
1996-08-26,26.999999625692947,26.999999625692947,25.99999963955617,25.99999963955617,100.0
1996-08-27,24.9999996534194,29.999999584103275,24.9999996534194,29.999999584103275,250.0
1996-08-28,24.9999996534194,24.9999996534194,24.9999996534194,24.9999996534194,120.0
1996-08-29,23.999999667282623,24.9999996534194,23.999999667282623,24.9999996534194,400.0
1996-08-30,25.99999963955617,26.999999625692947,25.99999963955617,26.999999625692947,170.0
1996-09-03,28.9999995979665,32.999999542513606,28.9999995979665,31.999999556376828,760.0
1996-09-04,32.999999542513606,36.99999948706071,32.999999542513606,33.99999952865038,200.0
1996-09-05,33.99999952865038,33.99999952865038,31.999999556376828,31.999999556376828,560.0
1996-09-06,33.99999952865038,33.99999952865038,33.99999952865038,33.99999952865038,180.0
1996-09-09,33.99999952865038,33.99999952865038,28.9999995979665,28.9999995979665,240.0
1996-09-10,27.999999611829725,27.999999611829725,25.99999963955617,25.99999963955617,380.0
1996-09-11,25.99999963955617,25.99999963955617,25.99999963955617,25.99999963955617,70.0
1996-09-12,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,70.0
1996-09-13,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,20.0
1996-09-16,25.99999963955617,25.99999963955617,24.9999996534194,25.99999963955617,70.0
1996-09-17,26.999999625692947,38.99999945933426,26.999999625692947,31.999999556376828,2020.0
1996-09-18,30.999999570240053,30.999999570240053,29.999999584103275,29.999999584103275,370.0
1996-09-19,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,120.0
1996-09-20,29.999999584103275,29.999999584103275,27.999999611829725,27.999999611829725,80.0
1996-09-23,29.999999584103275,29.999999584103275,29.999999584103275,29.999999584103275,210.0
1996-09-24,29.999999584103275,29.999999584103275,27.999999611829725,29.999999584103275,360.0
1996-09-25,27.999999611829725,27.999999611829725,26.999999625692947,26.999999625692947,100.0
1996-09-26,27.999999611829725,27.999999611829725,25.99999963955617,25.99999963955617,680.0
1996-09-27,25.99999963955617,25.99999963955617,25.99999963955617,25.99999963955617,100.0
1996-09-30,27.999999611829725,27.999999611829725,26.999999625692947,27.999999611829725,450.0
1996-10-01,27.999999611829725,27.999999611829725,27.999999611829725,27.999999611829725,0.0
1996-10-02,27.999999611829725,28.9999995979665,26.999999625692947,26.999999625692947,190.0
1996-10-03,26.999999625692947,26.999999625692947,26.999999625692947,26.999999625692947,40.0
1996-10-04,26.999999625692947,28.9999995979665,25.99999963955617,28.9999995979665,290.0
1996-10-07,28.9999995979665,28.9999995979665,28.9999995979665,28.9999995979665,0.0
1996-10-08,26.999999625692947,27.999999611829725,25.99999963955617,27.999999611829725,280.0
1996-10-09,25.99999963955617,25.99999963955617,24.9999996534194,25.99999963955617,250.0
1996-10-10,25.99999963955617,27.999999611829725,25.99999963955617,27.999999611829725,320.0
1996-10-11,25.99999963955617,25.99999963955617,25.99999963955617,25.99999963955617,100.0
1996-10-15,25.99999963955617,25.99999963955617,25.99999963955617,25.99999963955617,380.0
1996-10-16,23.999999667282623,23.999999667282623,19.99999972273552,21.99999969500907,530.0
1996-10-17,20.99999970887229,22.999999681145844,20.99999970887229,22.999999681145844,440.0
1996-10-18,21.99999969500907,21.99999969500907,19.99999972273552,19.99999972273552,340.0
1996-10-21,21.99999969500907,21.99999969500907,20.99999970887229,20.99999970887229,400.0
1996-10-22,21.99999969500907,21.99999969500907,21.99999969500907,21.99999969500907,100.0
1996-10-23,19.99999972273552,19.99999972273552,17.999999750461967,18.999999736598745,1110.0
1996-10-24,18.999999736598745,18.999999736598745,17.999999750461967,17.999999750461967,330.0
1996-10-25,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,60.0
1996-10-28,17.999999750461967,19.99999972273552,17.999999750461967,17.999999750461967,250.0
1996-10-29,18.999999736598745,18.999999736598745,18.999999736598745,18.999999736598745,170.0
1996-10-30,22.999999681145844,22.999999681145844,19.99999972273552,19.99999972273552,90.0
1996-10-31,20.99999970887229,21.99999969500907,17.999999750461967,17.999999750461967,960.0
1996-11-01,18.999999736598745,19.99999972273552,18.999999736598745,19.99999972273552,330.0
1996-11-04,18.999999736598745,19.99999972273552,17.999999750461967,17.999999750461967,260.0
1996-11-05,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,10.0
1996-11-06,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1996-11-07,16.99999976432519,18.999999736598745,16.99999976432519,18.999999736598745,190.0
1996-11-08,18.999999736598745,18.999999736598745,18.999999736598745,18.999999736598745,60.0
1996-11-11,17.999999750461967,18.999999736598745,17.999999750461967,18.999999736598745,220.0
1996-11-12,18.999999736598745,18.999999736598745,18.999999736598745,18.999999736598745,100.0
1996-11-13,17.999999750461967,18.999999736598745,17.999999750461967,18.999999736598745,160.0
1996-11-14,17.999999750461967,18.999999736598745,15.999999778188414,16.99999976432519,670.0
1996-11-15,16.99999976432519,17.999999750461967,16.99999976432519,17.999999750461967,320.0
1996-11-18,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,30.0
1996-11-19,16.99999976432519,16.99999976432519,15.999999778188414,16.99999976432519,170.0
1996-11-20,17.999999750461967,17.999999750461967,16.99999976432519,16.99999976432519,270.0
1996-11-21,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,190.0
1996-11-22,16.99999976432519,17.999999750461967,14.999999792051636,17.999999750461967,420.0
1996-11-25,15.999999778188414,19.99999972273552,15.999999778188414,15.999999778188414,50.0
1996-11-26,17.999999750461967,17.999999750461967,15.999999778188414,17.999999750461967,330.0
1996-11-27,14.999999792051636,15.999999778188414,14.999999792051636,15.999999778188414,130.0
1996-11-28,15.999999778188414,15.999999778188414,14.999999792051636,15.999999778188414,540.0
1996-11-29,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,30.0
1996-12-02,14.999999792051636,15.999999778188414,14.999999792051636,15.999999778188414,170.0
1996-12-03,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1996-12-04,14.999999792051636,15.999999778188414,14.999999792051636,15.999999778188414,30.0
1996-12-05,17.999999750461967,17.999999750461967,16.99999976432519,17.999999750461967,600.0
1996-12-06,18.999999736598745,18.999999736598745,16.99999976432519,16.99999976432519,100.0
1996-12-09,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,0.0
1996-12-10,16.99999976432519,16.99999976432519,15.999999778188414,16.99999976432519,390.0
1996-12-11,16.99999976432519,16.99999976432519,13.999999805914864,13.999999805914864,1080.0
1996-12-12,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,310.0
1996-12-13,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,300.0
1996-12-16,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,440.0
1996-12-17,15.999999778188414,17.999999750461967,15.999999778188414,16.99999976432519,760.0
1996-12-18,16.99999976432519,16.99999976432519,14.999999792051636,14.999999792051636,340.0
1996-12-19,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,200.0
1996-12-20,13.999999805914864,14.999999792051636,13.999999805914864,14.999999792051636,490.0
1996-12-23,14.999999792051636,15.999999778188414,14.999999792051636,14.999999792051636,310.0
1996-12-24,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,20.0
1996-12-27,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,160.0
1996-12-30,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1996-12-31,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,120.0
1997-01-02,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1997-01-03,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1997-01-06,16.99999976432519,16.99999976432519,15.999999778188414,15.999999778188414,150.0
1997-01-07,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1997-01-08,16.99999976432519,18.999999736598745,16.99999976432519,18.999999736598745,200.0
1997-01-09,18.999999736598745,18.999999736598745,18.999999736598745,18.999999736598745,0.0
1997-01-10,18.999999736598745,22.999999681145844,16.99999976432519,22.999999681145844,690.0
1997-01-13,22.999999681145844,22.999999681145844,21.99999969500907,22.999999681145844,280.0
1997-01-14,24.9999996534194,24.9999996534194,24.9999996534194,24.9999996534194,150.0
1997-01-15,23.999999667282623,24.9999996534194,20.99999970887229,20.99999970887229,170.0
1997-01-16,20.99999970887229,20.99999970887229,19.99999972273552,19.99999972273552,160.0
1997-01-17,20.99999970887229,20.99999970887229,20.99999970887229,20.99999970887229,50.0
1997-01-20,20.99999970887229,20.99999970887229,20.99999970887229,20.99999970887229,0.0
1997-01-21,20.99999970887229,20.99999970887229,20.99999970887229,20.99999970887229,0.0
1997-01-22,19.99999972273552,19.99999972273552,18.999999736598745,18.999999736598745,260.0
1997-01-23,18.999999736598745,18.999999736598745,16.99999976432519,18.999999736598745,680.0
1997-01-24,16.99999976432519,17.999999750461967,16.99999976432519,17.999999750461967,140.0
1997-01-27,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1997-01-28,16.99999976432519,19.99999972273552,16.99999976432519,19.99999972273552,440.0
1997-01-29,19.99999972273552,19.99999972273552,17.999999750461967,17.999999750461967,50.0
1997-01-30,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1997-01-31,18.999999736598745,19.99999972273552,16.99999976432519,19.99999972273552,70.0
1997-02-03,19.99999972273552,19.99999972273552,19.99999972273552,19.99999972273552,150.0
1997-02-04,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,100.0
1997-02-05,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,0.0
1997-02-06,17.999999750461967,19.99999972273552,17.999999750461967,19.99999972273552,60.0
1997-02-07,19.99999972273552,19.99999972273552,19.99999972273552,19.99999972273552,0.0
1997-02-10,16.99999976432519,16.99999976432519,15.999999778188414,15.999999778188414,260.0
1997-02-11,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1997-02-12,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,20.0
1997-02-13,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,60.0
1997-02-14,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,10.0
1997-02-17,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1997-02-18,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1997-02-19,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1997-02-20,16.99999976432519,16.99999976432519,14.999999792051636,16.99999976432519,10.0
1997-02-21,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,0.0
1997-02-24,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,0.0
1997-02-25,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,0.0
1997-02-26,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,110.0
1997-02-27,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1997-02-28,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1997-03-03,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,200.0
1997-03-04,16.99999976432519,17.999999750461967,16.99999976432519,17.999999750461967,50.0
1997-03-05,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,30.0
1997-03-06,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,100.0
1997-03-07,17.999999750461967,18.999999736598745,17.999999750461967,18.999999736598745,180.0
1997-03-10,18.999999736598745,18.999999736598745,18.999999736598745,18.999999736598745,50.0
1997-03-11,17.999999750461967,18.999999736598745,16.99999976432519,18.999999736598745,150.0
1997-03-12,18.999999736598745,18.999999736598745,18.999999736598745,18.999999736598745,0.0
1997-03-13,18.999999736598745,18.999999736598745,18.999999736598745,18.999999736598745,0.0
1997-03-14,15.999999778188414,17.999999750461967,15.999999778188414,17.999999750461967,460.0
1997-03-17,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,100.0
1997-03-18,17.999999750461967,17.999999750461967,17.999999750461967,17.999999750461967,0.0
1997-03-19,17.999999750461967,17.999999750461967,15.999999778188414,15.999999778188414,100.0
1997-03-20,17.999999750461967,17.999999750461967,15.999999778188414,16.99999976432519,670.0
1997-03-21,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,0.0
1997-03-24,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,180.0
1997-03-25,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,0.0
1997-03-26,15.999999778188414,15.999999778188414,14.999999792051636,14.999999792051636,500.0
1997-03-27,13.999999805914864,13.999999805914864,12.999999819778086,12.999999819778086,320.0
1997-03-31,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-04-01,13.999999805914864,14.999999792051636,13.999999805914864,14.999999792051636,550.0
1997-04-02,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,0.0
1997-04-03,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,0.0
1997-04-04,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,0.0
1997-04-07,12.999999819778086,12.999999819778086,11.999999833641311,11.999999833641311,400.0
1997-04-08,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,50.0
1997-04-09,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,130.0
1997-04-10,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,260.0
1997-04-11,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-04-14,13.999999805914864,13.999999805914864,11.999999833641311,12.999999819778086,260.0
1997-04-15,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-04-16,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,200.0
1997-04-17,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,30.0
1997-04-18,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,90.0
1997-04-21,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,210.0
1997-04-22,10.999999847504537,11.999999833641311,10.999999847504537,11.999999833641311,140.0
1997-04-23,12.999999819778086,13.999999805914864,12.999999819778086,13.999999805914864,250.0
1997-04-24,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,10.0
1997-04-25,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,30.0
1997-04-28,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-04-29,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-04-30,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-05-01,11.999999833641311,14.999999792051636,9.999999861367758,13.999999805914864,210.0
1997-05-02,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,0.0
1997-05-05,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,210.0
1997-05-06,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,100.0
1997-05-07,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,70.0
1997-05-08,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-05-09,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-05-12,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,160.0
1997-05-13,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,0.0
1997-05-14,13.999999805914864,13.999999805914864,12.999999819778086,12.999999819778086,110.0
1997-05-15,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-05-16,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-05-20,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-05-21,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-05-22,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-05-23,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,40.0
1997-05-26,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-05-27,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-05-28,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-05-29,11.999999833641311,11.999999833641311,10.999999847504537,10.999999847504537,200.0
1997-05-30,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-06-02,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,190.0
1997-06-03,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,40.0
1997-06-04,10.999999847504537,12.999999819778086,10.999999847504537,12.999999819778086,80.0
1997-06-05,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,0.0
1997-06-06,11.999999833641311,12.999999819778086,11.999999833641311,12.999999819778086,220.0
1997-06-09,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,20.0
1997-06-10,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,100.0
1997-06-11,16.99999976432519,16.99999976432519,16.99999976432519,16.99999976432519,50.0
1997-06-12,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,170.0
1997-06-13,14.999999792051636,15.999999778188414,12.999999819778086,12.999999819778086,210.0
1997-06-16,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,10.0
1997-06-17,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,40.0
1997-06-18,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-06-19,10.999999847504537,10.999999847504537,9.999999861367758,9.999999861367758,250.0
1997-06-20,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,10.0
1997-06-23,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-06-24,9.999999861367758,10.999999847504537,9.999999861367758,10.999999847504537,40.0
1997-06-25,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,160.0
1997-06-26,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-06-27,10.999999847504537,10.999999847504537,9.999999861367758,9.999999861367758,300.0
1997-06-30,10.999999847504537,11.999999833641311,9.999999861367758,11.999999833641311,1030.0
1997-07-02,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-07-03,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,200.0
1997-07-04,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,10.0
1997-07-07,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-07-08,9.999999861367758,10.999999847504537,9.999999861367758,10.999999847504537,120.0
1997-07-09,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-07-10,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,50.0
1997-07-11,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-07-14,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,320.0
1997-07-15,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,270.0
1997-07-16,9.999999861367758,9.999999861367758,8.999999875230984,8.999999875230984,150.0
1997-07-17,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,10.0
1997-07-18,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,200.0
1997-07-21,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,100.0
1997-07-22,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,40.0
1997-07-23,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,150.0
1997-07-24,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-07-25,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-07-28,9.999999861367758,10.999999847504537,9.999999861367758,10.999999847504537,150.0
1997-07-29,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,110.0
1997-07-30,10.999999847504537,12.999999819778086,10.999999847504537,10.999999847504537,600.0
1997-07-31,9.999999861367758,9.999999861367758,8.999999875230984,8.999999875230984,120.0
1997-08-01,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-08-04,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-08-05,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,200.0
1997-08-06,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-08-07,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-08-08,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-08-11,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,50.0
1997-08-12,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,40.0
1997-08-13,12.999999819778086,12.999999819778086,12.999999819778086,12.999999819778086,100.0
1997-08-14,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,10.0
1997-08-15,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,0.0
1997-08-18,12.999999819778086,12.999999819778086,11.999999833641311,11.999999833641311,150.0
1997-08-19,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,100.0
1997-08-20,11.999999833641311,11.999999833641311,11.999999833641311,11.999999833641311,10.0
1997-08-21,11.999999833641311,12.999999819778086,11.999999833641311,11.999999833641311,130.0
1997-08-22,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,80.0
1997-08-25,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,30.0
1997-08-26,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,150.0
1997-08-27,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-08-28,9.999999861367758,10.999999847504537,9.999999861367758,10.999999847504537,100.0
1997-08-29,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,30.0
1997-09-02,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-09-03,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-09-04,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-09-05,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-09-08,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-09-09,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,10.0
1997-09-10,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,20.0
1997-09-11,8.999999875230984,9.999999861367758,8.999999875230984,9.999999861367758,210.0
1997-09-12,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,100.0
1997-09-15,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,100.0
1997-09-16,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-09-17,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-09-18,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,10.0
1997-09-19,8.999999875230984,9.999999861367758,8.999999875230984,9.999999861367758,850.0
1997-09-22,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-09-23,10.999999847504537,10.999999847504537,9.999999861367758,9.999999861367758,250.0
1997-09-24,9.999999861367758,9.999999861367758,8.999999875230984,8.999999875230984,80.0
1997-09-25,9.999999861367758,10.999999847504537,8.999999875230984,10.999999847504537,300.0
1997-09-26,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,50.0
1997-09-29,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-09-30,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,50.0
1997-10-01,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,70.0
1997-10-02,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-10-03,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-10-06,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-10-07,12.999999819778086,12.999999819778086,7.999999889094207,12.999999819778086,130.0
1997-10-08,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,310.0
1997-10-09,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,50.0
1997-10-10,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,100.0
1997-10-14,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,100.0
1997-10-15,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,0.0
1997-10-16,15.999999778188414,16.99999976432519,15.999999778188414,16.99999976432519,100.0
1997-10-17,15.999999778188414,15.999999778188414,14.999999792051636,14.999999792051636,70.0
1997-10-20,14.999999792051636,14.999999792051636,14.999999792051636,14.999999792051636,0.0
1997-10-21,14.999999792051636,15.999999778188414,14.999999792051636,15.999999778188414,110.0
1997-10-22,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1997-10-23,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1997-10-24,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1997-10-27,15.999999778188414,15.999999778188414,15.999999778188414,15.999999778188414,0.0
1997-10-28,14.999999792051636,14.999999792051636,10.999999847504537,10.999999847504537,500.0
1997-10-29,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,100.0
1997-10-30,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,0.0
1997-10-31,13.999999805914864,13.999999805914864,13.999999805914864,13.999999805914864,0.0
1997-11-03,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,20.0
1997-11-04,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-11-05,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-11-06,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-11-07,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-11-10,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-11-11,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,10.0
1997-11-12,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-11-13,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,100.0
1997-11-14,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,250.0
1997-11-17,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,110.0
1997-11-18,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,0.0
1997-11-19,10.999999847504537,10.999999847504537,10.999999847504537,10.999999847504537,550.0
1997-11-20,10.999999847504537,10.999999847504537,9.999999861367758,9.999999861367758,500.0
1997-11-21,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-11-24,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-11-25,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-11-26,9.999999861367758,9.999999861367758,8.999999875230984,8.999999875230984,50.0
1997-11-27,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-11-28,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-12-01,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,160.0
1997-12-02,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,300.0
1997-12-03,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,380.0
1997-12-04,9.999999861367758,9.999999861367758,8.999999875230984,8.999999875230984,170.0
1997-12-05,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,100.0
1997-12-08,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-12-09,9.999999861367758,9.999999861367758,9.999999861367758,9.999999861367758,0.0
1997-12-10,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,100.0
1997-12-11,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,100.0
1997-12-12,8.999999875230984,8.999999875230984,8.999999875230984,8.999999875230984,0.0
1997-12-15,8.999999875230984,8.999999875230984,7.999999889094207,7.999999889094207,100.0
1997-12-16,7.999999889094207,7.999999889094207,6.999999902957431,6.999999902957431,100.0
1997-12-17,6.999999902957431,6.999999902957431,5.999999916820656,5.999999916820656,510.0
1997-12-18,6.999999902957431,7.999999889094207,6.999999902957431,7.999999889094207,250.0
1997-12-19,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,50.0
1997-12-22,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,230.0
1997-12-23,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,0.0
1997-12-24,6.999999902957431,8.999999875230984,6.999999902957431,7.999999889094207,960.0
1997-12-29,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,200.0
1997-12-30,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1997-12-31,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,370.0
1998-01-02,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,90.0
1998-01-05,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,20.0
1998-01-06,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,0.0
1998-01-07,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,0.0
1998-01-08,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,0.0
1998-01-09,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,20.0
1998-01-12,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,0.0
1998-01-13,6.999999902957431,6.999999902957431,5.999999916820656,6.999999902957431,1080.0
1998-01-14,6.999999902957431,6.999999902957431,6.999999902957431,6.999999902957431,0.0
1998-01-15,6.999999902957431,6.999999902957431,5.999999916820656,5.999999916820656,400.0
1998-01-16,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,200.0
1998-01-19,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-01-20,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,60.0
1998-01-21,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,20.0
1998-01-22,4.999999930683879,5.999999916820656,3.999999944547104,5.999999916820656,700.0
1998-01-23,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-01-26,4.999999930683879,4.999999930683879,3.999999944547104,3.999999944547104,120.0
1998-01-27,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,0.0
1998-01-28,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,0.0
1998-01-29,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,10.0
1998-01-30,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,310.0
1998-02-02,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-03,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-04,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,160.0
1998-02-05,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,100.0
1998-02-06,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-09,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,130.0
1998-02-10,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-11,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-12,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,10.0
1998-02-13,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-16,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-17,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-18,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,40.0
1998-02-19,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,100.0
1998-02-20,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-02-23,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-02-24,5.999999916820656,5.999999916820656,4.999999930683879,4.999999930683879,80.0
1998-02-25,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,100.0
1998-02-26,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-02-27,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-02,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-03,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-04,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-05,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-06,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-09,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-10,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-11,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-12,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-13,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-16,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-17,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-18,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-19,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,20.0
1998-03-20,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,30.0
1998-03-23,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-24,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,90.0
1998-03-25,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-26,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,0.0
1998-03-27,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,20.0
1998-03-30,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,50.0
1998-03-31,4.999999930683879,7.999999889094207,3.999999944547104,7.999999889094207,390.0
1998-04-01,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-02,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-03,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-06,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-07,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-08,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-09,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-13,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-14,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,10.0
1998-04-15,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,0.0
1998-04-16,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,0.0
1998-04-17,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,0.0
1998-04-20,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,0.0
1998-04-21,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,0.0
1998-04-22,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,0.0
1998-04-23,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,30.0
1998-04-24,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-27,7.999999889094207,7.999999889094207,7.999999889094207,7.999999889094207,0.0
1998-04-28,5.999999916820656,5.999999916820656,3.999999944547104,5.999999916820656,30.0
1998-04-29,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-04-30,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-05-01,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-05-04,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-05-05,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-05-06,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-05-07,7.999999889094207,8.999999875230984,5.999999916820656,5.999999916820656,140.0
1998-05-08,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-05-11,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-05-12,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,0.0
1998-05-13,5.999999916820656,5.999999916820656,5.999999916820656,5.999999916820656,320.0
1998-05-14,4.999999930683879,4.999999930683879,4.999999930683879,4.999999930683879,30.0
1998-05-15,4.999999930683879,4.999999930683879,3.999999944547104,4.999999930683879,510.0
1998-05-19,3.999999944547104,5.999999916820656,3.999999944547104,5.999999916820656,190.0
1998-05-20,6.000000155239231,6.000000155239231,6.000000155239231,6.000000155239231,0.0
1998-05-21,6.000000155239231,6.000000155239231,6.000000155239231,6.000000155239231,0.0
1998-05-22,6.000000155239231,6.000000155239231,6.000000155239231,6.000000155239231,0.0
1998-05-25,6.000000155239231,6.000000155239231,6.000000155239231,6.000000155239231,0.0
1998-05-26,6.000000155239231,6.000000155239231,6.000000155239231,6.000000155239231,0.0
1998-05-27,6.000000155239231,6.000000155239231,6.000000155239231,6.000000155239231,0.0
1998-05-28,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,1000.0
1998-05-29,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
1998-06-01,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
1998-06-02,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,600.0
1998-06-03,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
1998-06-04,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,2000.0
1998-06-05,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,2800.0
1998-06-08,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.0
1998-06-09,0.3799999899636033,0.3799999899636033,0.3799999899636033,0.3799999899636033,100.0
1998-06-10,0.3799999899636033,0.3799999899636033,0.3799999899636033,0.3799999899636033,0.0
1998-06-11,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,3100.0
1998-06-12,0.3000000077619615,0.4000000004151747,0.3000000077619615,0.4000000004151747,3400.0
1998-06-15,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,2500.0
1998-06-16,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-17,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-18,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-19,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-22,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-23,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-24,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-25,0.2799999973103901,0.3099999980865863,0.2799999973103901,0.3099999980865863,100.0
1998-06-26,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-29,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.3099999980865863,0.0
1998-06-30,0.2899999876350148,0.2899999876350148,0.2599999868588186,0.2899999876350148,5400.0
1998-07-02,0.2899999876350148,0.2899999876350148,0.2799999973103901,0.2799999973103901,2000.0
1998-07-03,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1998-07-06,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1998-07-07,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1998-07-08,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,1500.0
1998-07-09,0.2799999973103901,0.2799999973103901,0.2599999868588186,0.2599999868588186,11900.0
1998-07-10,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1998-07-13,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1998-07-14,0.2599999868588186,0.2599999868588186,0.2499999965341939,0.2499999965341939,2200.0
1998-07-15,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-16,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-17,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-20,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-21,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-22,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-23,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-24,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-27,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-28,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1998-07-29,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,2500.0
1998-07-30,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-07-31,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,1500.0
1998-08-04,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-05,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-06,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,800.0
1998-08-07,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-10,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-11,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-12,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,1000.0
1998-08-13,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-14,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-17,0.1699999994313911,0.2000000002075873,0.1699999994313911,0.2000000002075873,400.0
1998-08-18,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-19,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-20,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-21,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-24,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-25,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1998-08-26,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,1200.0
1998-08-27,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,9000.0
1998-08-28,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,700.0
1998-08-31,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.0
1998-09-01,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.0
1998-09-02,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.0
1998-09-03,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.0
1998-09-04,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.0
1998-09-08,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,2000.0
1998-09-09,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-10,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-11,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,700.0
1998-09-14,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-15,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-16,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,1500.0
1998-09-17,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-18,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-21,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-22,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-23,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-24,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,500.0
1998-09-25,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-28,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-09-29,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,2500.0
1998-09-30,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,1000.0
1998-10-01,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-02,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-05,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-06,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-07,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-08,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-09,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,2100.0
1998-10-13,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-14,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-15,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-16,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-19,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-20,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-10-21,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,100.0
1998-10-22,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-10-23,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-10-26,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-10-27,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,100.0
1998-10-28,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-10-29,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-10-30,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-02,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-03,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,200.0
1998-11-04,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-05,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-06,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-09,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-10,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-11,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-12,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.1299999934294093,0.0
1998-11-13,0.1699999994313911,0.1800000046571768,0.1699999994313911,0.1800000046571768,4000.0
1998-11-16,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,102100.0
1998-11-17,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-11-18,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-11-19,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-11-20,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-11-23,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-11-24,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-11-25,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,300.0
1998-11-26,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-11-27,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1998-11-30,0.1500000038809807,0.1800000046571768,0.139999998655195,0.1800000046571768,1600.0
1998-12-01,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-12-02,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-12-03,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-12-04,0.139999998655195,0.139999998655195,0.139999998655195,0.139999998655195,200.0
1998-12-07,0.139999998655195,0.139999998655195,0.139999998655195,0.139999998655195,0.0
1998-12-08,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,500.0
1998-12-09,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.0
1998-12-10,0.1599999942056055,0.1599999942056055,0.139999998655195,0.1599999942056055,6100.0
1998-12-11,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.1599999942056055,0.0
1998-12-14,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,1000.0
1998-12-15,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,300.0
1998-12-16,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-12-17,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,2500.0
1998-12-18,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,1500.0
1998-12-21,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,1000.0
1998-12-22,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,1500.0
1998-12-23,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,200.0
1998-12-24,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-12-29,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,100.0
1998-12-30,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1998-12-31,0.2499999965341939,0.2899999876350148,0.209999990532212,0.209999990532212,9200.0
1999-01-04,0.209999990532212,0.209999990532212,0.209999990532212,0.209999990532212,0.0
1999-01-05,0.209999990532212,0.209999990532212,0.209999990532212,0.209999990532212,0.0
1999-01-06,0.209999990532212,0.209999990532212,0.209999990532212,0.209999990532212,0.0
1999-01-07,0.209999990532212,0.209999990532212,0.209999990532212,0.209999990532212,9000.0
1999-01-08,0.209999990532212,0.209999990532212,0.209999990532212,0.209999990532212,0.0
1999-01-11,0.2199999957579978,0.2499999965341939,0.2199999957579978,0.2499999965341939,103100.0
1999-01-12,0.3600000093143538,0.3600000093143538,0.3600000093143538,0.3600000093143538,5000.0
1999-01-13,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,400.0
1999-01-14,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-01-15,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-01-18,0.3000000077619615,0.3000000077619615,0.2899999876350148,0.2899999876350148,17300.0
1999-01-19,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,500.0
1999-01-20,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,32500.0
1999-01-21,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-01-22,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-01-25,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-01-26,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-01-27,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-01-28,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-01-29,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-02-01,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-02-02,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-02-03,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-02-04,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,2000.0
1999-02-05,0.2799999973103901,0.2799999973103901,0.2700000069857653,0.2700000069857653,3100.0
1999-02-08,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-09,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-10,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,1500.0
1999-02-11,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-12,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-15,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-16,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-17,0.2799999973103901,0.2799999973103901,0.2700000069857653,0.2700000069857653,2000.0
1999-02-18,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,1500.0
1999-02-19,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-22,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-23,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-24,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-25,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-02-26,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-03-01,0.2700000069857653,0.2700000069857653,0.2599999868588186,0.2599999868588186,8900.0
1999-03-02,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,1000.0
1999-03-03,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-03-04,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-03-05,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-03-08,0.2599999868588186,0.2599999868588186,0.2199999957579978,0.2199999957579978,15000.0
1999-03-09,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,100.0
1999-03-10,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,500.0
1999-03-11,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1999-03-12,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1999-03-15,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.1800000046571768,0.0
1999-03-16,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,100.0
1999-03-17,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-18,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-19,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-22,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,300.0
1999-03-23,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-24,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-25,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-26,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-29,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-30,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.1500000038809807,0.0
1999-03-31,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,800.0
1999-04-01,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-05,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-06,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-07,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-08,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-09,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-12,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-13,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-14,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,500.0
1999-04-15,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-16,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-19,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-20,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-21,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-22,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-23,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-26,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-27,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.1699999994313911,0.0
1999-04-28,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,300.0
1999-04-29,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1999-04-30,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1999-05-03,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.0
1999-05-04,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.2300000009837835,2300.0
1999-05-05,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.0
1999-05-06,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.0
1999-05-07,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.0
1999-05-10,0.2000000002075873,0.2000000002075873,0.2000000002075873,0.2000000002075873,200.0
1999-05-11,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,4100.0
1999-05-12,0.2499999965341939,0.2499999965341939,0.2300000009837835,0.2499999965341939,1600.0
1999-05-13,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-05-14,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-05-17,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.2300000009837835,300.0
1999-05-18,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.0
1999-05-19,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.0
1999-05-20,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.2300000009837835,0.0
1999-05-21,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,500.0
1999-05-25,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-05-26,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,3100.0
1999-05-27,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-05-28,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,2500.0
1999-05-31,0.2199999957579978,0.2199999957579978,0.2199999957579978,0.2199999957579978,100.0
1999-06-01,0.2199999957579978,0.2199999957579978,0.2199999957579978,0.2199999957579978,0.0
1999-06-02,0.2199999957579978,0.2199999957579978,0.2199999957579978,0.2199999957579978,0.0
1999-06-03,0.2199999957579978,0.2199999957579978,0.2199999957579978,0.2199999957579978,0.0
1999-06-04,0.2599999868588186,0.2599999868588186,0.2399999913084081,0.2599999868588186,800.0
1999-06-07,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-06-08,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-06-09,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-06-10,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,1000.0
1999-06-11,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-06-14,0.2599999868588186,0.2599999868588186,0.2499999965341939,0.2499999965341939,3500.0
1999-06-15,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,1500.0
1999-06-16,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-06-17,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,1000.0
1999-06-18,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-06-21,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-06-22,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-06-23,0.2599999868588186,0.2599999868588186,0.2499999965341939,0.2499999965341939,2200.0
1999-06-24,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-06-25,0.2599999868588186,0.2799999973103901,0.2499999965341939,0.2799999973103901,14500.0
1999-06-28,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-06-29,0.2399999913084081,0.2399999913084081,0.2399999913084081,0.2399999913084081,200.0
1999-06-30,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,500.0
1999-07-02,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,7500.0
1999-07-05,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-07-06,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-07-07,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,500.0
1999-07-08,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,4700.0
1999-07-09,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-07-12,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-07-13,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,500.0
1999-07-14,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,20000.0
1999-07-15,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-07-16,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,1000.0
1999-07-19,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-07-20,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-07-21,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,900.0
1999-07-22,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,100.0
1999-07-23,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-07-26,0.3000000077619615,0.3499999891874071,0.3000000077619615,0.3499999891874071,9500.0
1999-07-27,0.2799999973103901,0.2799999973103901,0.2700000069857653,0.2700000069857653,12500.0
1999-07-28,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-07-29,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-07-30,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,2000.0
1999-08-03,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,500.0
1999-08-04,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-08-05,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-08-06,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-08-09,0.3399999988627824,0.3399999988627824,0.3399999988627824,0.3399999988627824,2000.0
1999-08-10,0.3399999988627824,0.3399999988627824,0.3399999988627824,0.3399999988627824,0.0
1999-08-11,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,1000.0
1999-08-12,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-08-13,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-08-16,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-08-17,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.0
1999-08-18,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,200.0
1999-08-19,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,500.0
1999-08-20,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-08-23,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-08-24,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,100.0
1999-08-25,0.2799999973103901,0.2799999973103901,0.2799999973103901,0.2799999973103901,1000.0
1999-08-26,0.319999988411211,0.319999988411211,0.319999988411211,0.319999988411211,1500.0
1999-08-27,0.319999988411211,0.319999988411211,0.319999988411211,0.319999988411211,0.0
1999-08-30,0.319999988411211,0.319999988411211,0.319999988411211,0.319999988411211,0.0
1999-08-31,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,400.0
1999-09-01,0.2700000069857653,0.2700000069857653,0.2499999965341939,0.2700000069857653,4400.0
1999-09-02,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,2500.0
1999-09-03,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,500.0
1999-09-07,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-09-08,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,3000.0
1999-09-09,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-09-10,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-09-13,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,1200.0
1999-09-14,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-09-15,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,2900.0
1999-09-16,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-09-17,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,500.0
1999-09-20,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-09-21,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-09-22,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-09-23,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.2599999868588186,0.0
1999-09-24,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,100.0
1999-09-27,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-09-28,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-09-29,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,1000.0
1999-09-30,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-10-01,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-10-04,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-10-05,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.2700000069857653,0.0
1999-10-06,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,100.0
1999-10-07,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-10-08,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-10-12,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-10-13,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-10-14,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-10-15,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-10-18,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-10-19,0.2700000069857653,0.2700000069857653,0.2499999965341939,0.2499999965341939,11000.0
1999-10-20,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.0
1999-10-21,0.2499999965341939,0.2499999965341939,0.2499999965341939,0.2499999965341939,700.0
1999-10-22,0.2899999876350148,0.2899999876350148,0.2899999876350148,0.2899999876350148,2200.0
1999-10-25,0.2899999876350148,0.4000000004151747,0.2899999876350148,0.4000000004151747,25000.0
1999-10-26,0.4900000027437631,0.5500000042961555,0.4900000027437631,0.5500000042961555,1500.0
1999-10-27,0.4999999930683879,0.6000000155239231,0.4999999930683879,0.6000000155239231,14100.0
1999-10-28,0.6000000155239231,0.6999999783748143,0.6000000155239231,0.6999999783748143,17700.0
1999-10-29,0.6499999671470468,0.6499999671470468,0.4999999930683879,0.4999999930683879,16500.0
1999-11-01,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,9300.0
1999-11-02,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,3200.0
1999-11-03,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
1999-11-04,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
1999-11-05,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
1999-11-08,0.4799999826168165,0.4799999826168165,0.4799999826168165,0.4799999826168165,500.0
1999-11-09,0.4799999826168165,0.4799999826168165,0.4799999826168165,0.4799999826168165,500.0
1999-11-10,0.4799999826168165,0.639999976822422,0.4799999826168165,0.639999976822422,18000.0
1999-11-11,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,10100.0
1999-11-12,0.6000000155239231,0.6199999961731726,0.6000000155239231,0.6199999961731726,42500.0
1999-11-15,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,35000.0
1999-11-16,0.639999976822422,0.7599999799272066,0.639999976822422,0.7599999799272066,30700.0
1999-11-17,0.6999999783748143,0.6999999783748143,0.6499999671470468,0.6499999671470468,8200.0
1999-11-18,0.6299999864977973,0.6299999864977973,0.6100000058485479,0.6100000058485479,25100.0
1999-11-19,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,6500.0
1999-11-22,0.6100000058485479,0.6100000058485479,0.5699999849454049,0.5699999849454049,14300.0
1999-11-23,0.6499999671470468,0.6999999783748143,0.6499999671470468,0.6499999671470468,7900.0
1999-11-24,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,500.0
1999-11-25,0.6999999783748143,0.6999999783748143,0.6100000058485479,0.6100000058485479,1800.0
1999-11-26,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.0
1999-11-29,0.6999999783748143,0.749999989602582,0.6999999783748143,0.749999989602582,8100.0
1999-11-30,0.6999999783748143,0.6999999783748143,0.6799999977255649,0.6799999977255649,4500.0
1999-12-01,0.6799999977255649,0.6799999977255649,0.6799999977255649,0.6799999977255649,200.0
1999-12-02,0.6999999783748143,0.749999989602582,0.6999999783748143,0.7200000186287078,5000.0
1999-12-03,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,200.0
1999-12-06,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.0
1999-12-07,0.7399999992779572,0.850000012058117,0.6799999977255649,0.6799999977255649,50500.0
1999-12-08,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,3800.0
1999-12-09,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,100.0
1999-12-10,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,1600.0
1999-12-13,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,3000.0
1999-12-14,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,200.0
1999-12-15,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.0
1999-12-16,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,1000.0
1999-12-17,0.7300000089533325,0.7300000089533325,0.6600000170763154,0.6999999783748143,6000.0
1999-12-20,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,500.0
1999-12-21,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,500.0
1999-12-22,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.6299999864977973,1200.0
1999-12-23,0.6299999864977973,0.6299999864977973,0.6000000155239231,0.6000000155239231,16700.0
1999-12-24,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,3000.0
1999-12-29,0.6299999864977973,0.6299999864977973,0.6000000155239231,0.6000000155239231,1500.0
1999-12-30,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,5500.0
1999-12-31,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,1700.0
2000-01-04,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,1000.0
2000-01-05,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-01-06,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-01-07,0.6000000155239231,0.6000000155239231,0.5899999655946544,0.5899999655946544,6000.0
2000-01-10,0.6000000155239231,0.6000000155239231,0.5899999655946544,0.5899999655946544,3000.0
2000-01-11,0.5899999655946544,0.5899999655946544,0.5500000042961555,0.5500000042961555,26700.0
2000-01-12,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,15500.0
2000-01-13,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,5000.0
2000-01-14,0.5299999640422621,0.5599999946207802,0.5299999640422621,0.5299999640422621,20100.0
2000-01-17,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,5100.0
2000-01-18,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,800.0
2000-01-19,0.5299999640422621,0.6000000155239231,0.5199999737176374,0.5299999640422621,16500.0
2000-01-20,0.5299999640422621,0.5299999640422621,0.5199999737176374,0.5199999737176374,12500.0
2000-01-21,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,7500.0
2000-01-24,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,2000.0
2000-01-25,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,300.0
2000-01-26,0.5500000042961555,0.5500000042961555,0.5299999640422621,0.5299999640422621,8000.0
2000-01-27,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,300.0
2000-01-28,0.5899999655946544,0.6000000155239231,0.5899999655946544,0.6000000155239231,4000.0
2000-01-31,0.6000000155239231,0.6999999783748143,0.6000000155239231,0.6999999783748143,85000.0
2000-02-01,0.709999968699439,0.749999989602582,0.6600000170763154,0.6600000170763154,21300.0
2000-02-02,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,100.0
2000-02-03,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.6600000170763154,0.0
2000-02-04,0.6999999783748143,0.999999986136776,0.6999999783748143,0.999999986136776,101000.0
2000-02-07,1.100000008592311,1.100000008592311,0.8999999636812407,0.9499999749090084,13200.0
2000-02-08,0.9899999958121511,0.9899999958121511,0.9899999958121511,0.9899999958121511,35000.0
2000-02-09,0.9899999958121511,0.9899999958121511,0.9899999958121511,0.9899999958121511,2000.0
2000-02-10,0.8099999911549742,1.0499999377598994,0.8099999911549742,0.999999986136776,72800.0
2000-02-11,1.0499999377598994,1.100000008592311,0.999999986136776,1.100000008592311,86400.0
2000-02-14,1.2300000020217203,1.3999999567496286,1.100000008592311,1.3999999567496286,113700.0
2000-02-15,1.4600000179066652,1.600000001660699,1.4500000275820402,1.4500000275820402,47000.0
2000-02-16,1.3999999567496286,1.3999999567496286,1.2699999633202192,1.2699999633202192,8700.0
2000-02-17,1.279999953644844,1.279999953644844,1.1499999602154347,1.1499999602154347,27500.0
2000-02-18,1.1499999602154347,1.1499999602154347,1.1499999602154347,1.1499999602154347,3000.0
2000-02-21,1.100000008592311,1.1099999989169358,1.100000008592311,1.100000008592311,10200.0
2000-02-22,1.100000008592311,1.2000000310478462,1.100000008592311,1.2000000310478462,35300.0
2000-02-23,1.2000000310478462,1.2999999342940936,1.2000000310478462,1.2999999342940936,9400.0
2000-02-24,1.3099999246187182,1.350000005126505,1.279999953644844,1.350000005126505,77000.0
2000-02-25,1.350000005126505,1.499999979205164,1.350000005126505,1.499999979205164,8500.0
2000-02-28,1.350000005126505,1.3999999567496286,1.350000005126505,1.3999999567496286,5400.0
2000-02-29,1.489999988880539,1.489999988880539,1.3300000244772556,1.3300000244772556,5100.0
2000-03-01,1.2699999633202192,1.279999953644844,1.2699999633202192,1.279999953644844,59600.0
2000-03-02,1.279999953644844,1.279999953644844,1.0499999377598994,1.0499999377598994,111200.0
2000-03-03,1.0499999377598994,1.0499999377598994,0.920000003935134,0.9299999942597588,42200.0
2000-03-06,0.9299999942597588,1.100000008592311,0.9299999942597588,0.999999986136776,36800.0
2000-03-07,0.999999986136776,0.999999986136776,0.9100000136105092,0.999999986136776,25100.0
2000-03-08,0.9899999958121511,0.999999986136776,0.9899999958121511,0.999999986136776,15400.0
2000-03-09,1.0499999377598994,1.0499999377598994,1.0499999377598994,1.0499999377598994,10200.0
2000-03-10,1.0499999377598994,1.0499999377598994,1.0499999377598994,1.0499999377598994,0.0
2000-03-13,1.0499999377598994,1.0499999377598994,1.0499999377598994,1.0499999377598994,0.0
2000-03-14,0.920000003935134,0.920000003935134,0.920000003935134,0.920000003935134,900.0
2000-03-15,0.920000003935134,0.920000003935134,0.8699999927073665,0.8699999927073665,5100.0
2000-03-16,0.8999999636812407,0.8999999636812407,0.8999999636812407,0.8999999636812407,1000.0
2000-03-17,0.8999999636812407,0.8999999636812407,0.8999999636812407,0.8999999636812407,0.0
2000-03-20,0.999999986136776,0.999999986136776,0.999999986136776,0.999999986136776,4000.0
2000-03-21,0.8799999830319912,0.8799999830319912,0.8799999830319912,0.8799999830319912,2000.0
2000-03-22,0.8799999830319912,0.8799999830319912,0.8699999927073665,0.8699999927073665,5200.0
2000-03-23,0.8699999927073665,0.8699999927073665,0.8699999927073665,0.8699999927073665,400.0
2000-03-24,0.819999981479599,0.819999981479599,0.819999981479599,0.819999981479599,2100.0
2000-03-27,0.819999981479599,0.819999981479599,0.819999981479599,0.819999981479599,600.0
2000-03-28,0.819999981479599,0.819999981479599,0.819999981479599,0.819999981479599,0.0
2000-03-29,0.819999981479599,0.819999981479599,0.819999981479599,0.819999981479599,7500.0
2000-03-30,0.819999981479599,0.819999981479599,0.8099999911549742,0.8099999911549742,19100.0
2000-03-31,0.8099999911549742,0.8099999911549742,0.8099999911549742,0.8099999911549742,0.0
2000-04-03,0.8099999911549742,0.8099999911549742,0.8099999911549742,0.8099999911549742,0.0
2000-04-04,0.8099999911549742,0.8099999911549742,0.7300000089533325,0.7300000089533325,10000.0
2000-04-05,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.0
2000-04-06,0.7399999992779572,0.7399999992779572,0.7399999992779572,0.7399999992779572,5000.0
2000-04-07,0.7399999992779572,0.7399999992779572,0.7399999992779572,0.7399999992779572,0.0
2000-04-10,0.749999989602582,0.889999973356616,0.639999976822422,0.889999973356616,14500.0
2000-04-11,0.889999973356616,0.889999973356616,0.889999973356616,0.889999973356616,0.0
2000-04-12,0.8999999636812407,0.8999999636812407,0.850000012058117,0.850000012058117,4500.0
2000-04-13,0.850000012058117,0.850000012058117,0.850000012058117,0.850000012058117,100.0
2000-04-14,0.850000012058117,0.850000012058117,0.850000012058117,0.850000012058117,0.0
2000-04-17,0.8000000008303495,0.8000000008303495,0.6999999783748143,0.8000000008303495,11400.0
2000-04-18,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-04-19,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-04-20,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,600.0
2000-04-24,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-04-25,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-04-26,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,500.0
2000-04-27,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-04-28,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-05-01,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-05-02,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-05-03,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-05-04,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,2000.0
2000-05-05,0.7399999992779572,0.7399999992779572,0.7399999992779572,0.7399999992779572,1500.0
2000-05-08,0.709999968699439,0.709999968699439,0.709999968699439,0.709999968699439,1000.0
2000-05-09,0.709999968699439,0.709999968699439,0.709999968699439,0.709999968699439,0.0
2000-05-10,0.709999968699439,0.709999968699439,0.709999968699439,0.709999968699439,100.0
2000-05-11,0.709999968699439,0.709999968699439,0.709999968699439,0.709999968699439,0.0
2000-05-12,0.709999968699439,0.709999968699439,0.709999968699439,0.709999968699439,100.0
2000-05-15,0.709999968699439,0.709999968699439,0.709999968699439,0.709999968699439,0.0
2000-05-16,0.709999968699439,0.709999968699439,0.709999968699439,0.709999968699439,0.0
2000-05-17,0.709999968699439,0.709999968699439,0.709999968699439,0.709999968699439,0.0
2000-05-18,0.6700000074009401,0.6700000074009401,0.6700000074009401,0.6700000074009401,600.0
2000-05-19,0.6700000074009401,0.6700000074009401,0.6700000074009401,0.6700000074009401,0.0
2000-05-23,0.6700000074009401,0.6700000074009401,0.6700000074009401,0.6700000074009401,700.0
2000-05-24,0.6700000074009401,0.6700000074009401,0.6700000074009401,0.6700000074009401,0.0
2000-05-25,0.6700000074009401,0.6700000074009401,0.6700000074009401,0.6700000074009401,500.0
2000-05-26,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,2000.0
2000-05-29,0.6199999961731726,0.6199999961731726,0.6000000155239231,0.6000000155239231,5000.0
2000-05-30,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,500.0
2000-05-31,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-06-01,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-06-02,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,1600.0
2000-06-05,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-06-06,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,14000.0
2000-06-07,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-08,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-09,0.6000000155239231,0.749999989602582,0.6000000155239231,0.749999989602582,2200.0
2000-06-12,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,700.0
2000-06-13,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,500.0
2000-06-14,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,2200.0
2000-06-15,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,2500.0
2000-06-16,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-19,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-20,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-21,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,1000.0
2000-06-22,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,2200.0
2000-06-23,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-26,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-27,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-28,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-06-29,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,5000.0
2000-06-30,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,1100.0
2000-07-04,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-05,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-06,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,4000.0
2000-07-07,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,100.0
2000-07-10,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-11,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,100.0
2000-07-12,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-13,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-14,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-17,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-18,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-19,0.850000012058117,0.850000012058117,0.850000012058117,0.850000012058117,700.0
2000-07-20,0.850000012058117,0.850000012058117,0.850000012058117,0.850000012058117,100.0
2000-07-21,0.850000012058117,0.850000012058117,0.850000012058117,0.850000012058117,0.0
2000-07-24,0.850000012058117,0.850000012058117,0.850000012058117,0.850000012058117,0.0
2000-07-25,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,2000.0
2000-07-26,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,900.0
2000-07-27,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-28,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-07-31,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-08-01,0.749999989602582,0.749999989602582,0.6999999783748143,0.6999999783748143,3200.0
2000-08-02,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,2000.0
2000-08-03,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,1600.0
2000-08-04,0.749999989602582,0.749999989602582,0.6999999783748143,0.6999999783748143,5000.0
2000-08-08,0.749999989602582,0.7599999799272066,0.6499999671470468,0.6499999671470468,614000.0
2000-08-09,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,300.0
2000-08-10,0.7599999799272066,0.7599999799272066,0.7599999799272066,0.7599999799272066,4000.0
2000-08-11,0.6999999783748143,0.7300000089533325,0.6999999783748143,0.7300000089533325,10500.0
2000-08-14,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.0
2000-08-15,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.0
2000-08-16,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,1000.0
2000-08-17,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,100.0
2000-08-18,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-08-21,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-08-22,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-08-23,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-08-24,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,1000.0
2000-08-25,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2000-08-28,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,7000.0
2000-08-29,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,1000.0
2000-08-30,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,3500.0
2000-08-31,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-09-01,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-09-05,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-09-06,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-09-07,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-09-08,0.6999999783748143,0.8000000008303495,0.6999999783748143,0.6999999783748143,3600.0
2000-09-11,0.6899999880501896,0.6899999880501896,0.6899999880501896,0.6899999880501896,2300.0
2000-09-12,0.6899999880501896,0.6899999880501896,0.6899999880501896,0.6899999880501896,0.0
2000-09-13,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,500.0
2000-09-14,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,500.0
2000-09-15,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2000-09-18,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,100.0
2000-09-19,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2000-09-20,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2000-09-21,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2000-09-22,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,2000.0
2000-09-25,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-09-26,0.749999989602582,0.749999989602582,0.6499999671470468,0.6499999671470468,3000.0
2000-09-27,0.749999989602582,0.8000000008303495,0.749999989602582,0.8000000008303495,7500.0
2000-09-28,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-09-29,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-10-02,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2000-10-03,0.6999999783748143,0.6999999783748143,0.6499999671470468,0.6499999671470468,2500.0
2000-10-04,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,9000.0
2000-10-05,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,5000.0
2000-10-06,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-10-10,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,7500.0
2000-10-11,0.6199999961731726,0.6199999961731726,0.6000000155239231,0.6100000058485479,8000.0
2000-10-12,0.6000000155239231,0.6999999783748143,0.6000000155239231,0.6999999783748143,11000.0
2000-10-13,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-10-16,0.6000000155239231,0.6000000155239231,0.5500000042961555,0.5500000042961555,15700.0
2000-10-17,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,700.0
2000-10-18,0.6999999783748143,0.749999989602582,0.6999999783748143,0.749999989602582,5000.0
2000-10-19,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2000-10-20,0.6000000155239231,0.7399999992779572,0.6000000155239231,0.7300000089533325,3500.0
2000-10-23,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,100.0
2000-10-24,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.0
2000-10-25,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.0
2000-10-26,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,200.0
2000-10-27,0.6000000155239231,0.6000000155239231,0.4999999930683879,0.4999999930683879,25000.0
2000-10-30,0.6299999864977973,0.6999999783748143,0.6299999864977973,0.6999999783748143,3000.0
2000-10-31,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-11-01,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,1500.0
2000-11-02,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.0
2000-11-03,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,5000.0
2000-11-06,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,10000.0
2000-11-07,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2000-11-08,0.6700000074009401,0.6999999783748143,0.6000000155239231,0.6999999783748143,24500.0
2000-11-09,0.7599999799272066,0.7900000105057248,0.6000000155239231,0.6999999783748143,26500.0
2000-11-10,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,10000.0
2000-11-13,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2000-11-14,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,500.0
2000-11-15,0.6100000058485479,0.7200000186287078,0.5500000042961555,0.7200000186287078,19100.0
2000-11-16,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.0
2000-11-17,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,5000.0
2000-11-20,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2000-11-21,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2000-11-22,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,5000.0
2000-11-23,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-11-24,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,100.0
2000-11-27,0.5699999849454049,0.6000000155239231,0.5699999849454049,0.6000000155239231,2000.0
2000-11-28,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-11-29,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,4000.0
2000-11-30,0.6000000155239231,0.6000000155239231,0.4999999930683879,0.6000000155239231,32000.0
2000-12-01,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-12-04,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2000-12-05,0.4999999930683879,0.5199999737176374,0.4999999930683879,0.4999999930683879,29000.0
2000-12-06,0.6299999864977973,0.6299999864977973,0.5199999737176374,0.5899999655946544,7000.0
2000-12-07,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.0
2000-12-08,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.6299999864977973,2000.0
2000-12-11,0.6299999864977973,0.7200000186287078,0.6299999864977973,0.7200000186287078,3000.0
2000-12-12,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.0
2000-12-13,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,2200.0
2000-12-14,0.5099999833930127,0.5500000042961555,0.4999999930683879,0.5500000042961555,15000.0
2000-12-15,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,10000.0
2000-12-18,0.4199999810644241,0.4999999930683879,0.4099999907397995,0.4999999930683879,37000.0
2000-12-19,0.4999999930683879,0.4999999930683879,0.4099999907397995,0.4099999907397995,25000.0
2000-12-20,0.460000001967567,0.6000000155239231,0.4499999818406203,0.6000000155239231,17600.0
2000-12-21,0.4199999810644241,0.4499999818406203,0.4199999810644241,0.4499999818406203,14000.0
2000-12-22,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,11500.0
2000-12-27,0.5599999946207802,0.6000000155239231,0.5500000042961555,0.6000000155239231,12500.0
2000-12-28,0.6199999961731726,0.6999999783748143,0.5500000042961555,0.6999999783748143,312000.0
2000-12-29,0.5799999752700297,0.6999999783748143,0.5500000042961555,0.6999999783748143,16000.0
2001-01-02,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,8000.0
2001-01-03,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.0
2001-01-04,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.0
2001-01-05,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,500.0
2001-01-08,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,225000.0
2001-01-09,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2001-01-10,0.6499999671470468,0.6499999671470468,0.5799999752700297,0.5799999752700297,18800.0
2001-01-11,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.0
2001-01-12,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,300.0
2001-01-15,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.0
2001-01-16,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,10000.0
2001-01-17,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,400.0
2001-01-18,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,1000.0
2001-01-19,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,10000.0
2001-01-22,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,500.0
2001-01-23,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-01-24,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,1500.0
2001-01-25,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.0
2001-01-26,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.0
2001-01-29,0.7300000089533325,0.7300000089533325,0.7300000089533325,0.7300000089533325,200.0
2001-01-30,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,500.0
2001-01-31,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,1500.0
2001-02-01,0.7399999992779572,0.7399999992779572,0.7399999992779572,0.7399999992779572,1200.0
2001-02-02,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,1500.0
2001-02-05,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.0
2001-02-06,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.0
2001-02-07,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,10000.0
2001-02-08,0.749999989602582,0.749999989602582,0.7200000186287078,0.7200000186287078,5000.0
2001-02-09,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.0
2001-02-12,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.0
2001-02-13,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.0
2001-02-14,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.0
2001-02-15,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.7200000186287078,0.0
2001-02-16,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.6299999864977973,500.0
2001-02-19,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.0
2001-02-20,0.6199999961731726,0.6199999961731726,0.6100000058485479,0.6100000058485479,10000.0
2001-02-21,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,1000.0
2001-02-22,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.0
2001-02-23,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.0
2001-02-26,0.6100000058485479,0.6100000058485479,0.6100000058485479,0.6100000058485479,300.0
2001-02-27,0.639999976822422,0.6499999671470468,0.639999976822422,0.6499999671470468,5800.0
2001-02-28,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2001-03-01,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2001-03-02,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2001-03-05,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2001-03-06,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,4000.0
2001-03-07,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2001-03-08,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2001-03-09,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2001-03-12,0.6000000155239231,0.6000000155239231,0.5500000042961555,0.5500000042961555,10000.0
2001-03-13,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-03-14,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,900.0
2001-03-15,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-03-16,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,2000.0
2001-03-19,0.5500000042961555,0.5500000042961555,0.5400000139715307,0.5400000139715307,10000.0
2001-03-20,0.5299999640422621,0.5299999640422621,0.5199999737176374,0.5199999737176374,6000.0
2001-03-21,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.0
2001-03-22,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.0
2001-03-23,0.5199999737176374,0.5199999737176374,0.5099999833930127,0.5099999833930127,3000.0
2001-03-26,0.5099999833930127,0.5099999833930127,0.5099999833930127,0.5099999833930127,0.0
2001-03-27,0.5099999833930127,0.5099999833930127,0.4999999930683879,0.4999999930683879,22700.0
2001-03-28,0.4999999930683879,0.5500000042961555,0.4000000004151747,0.4999999930683879,25000.0
2001-03-29,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,800.0
2001-03-30,0.4999999930683879,0.5799999752700297,0.4999999930683879,0.5799999752700297,24000.0
2001-04-02,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.0
2001-04-03,0.4999999930683879,0.4999999930683879,0.4499999818406203,0.4499999818406203,22500.0
2001-04-04,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
2001-04-05,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.5899999655946544,3000.0
2001-04-06,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.0
2001-04-09,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.5899999655946544,3600.0
2001-04-10,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.0
2001-04-11,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.0
2001-04-12,0.639999976822422,0.6499999671470468,0.639999976822422,0.6499999671470468,10600.0
2001-04-16,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.0
2001-04-17,0.709999968699439,0.749999989602582,0.6999999783748143,0.749999989602582,11000.0
2001-04-18,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,2500.0
2001-04-19,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,2000.0
2001-04-20,0.6899999880501896,0.6899999880501896,0.6000000155239231,0.6000000155239231,3700.0
2001-04-23,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,7000.0
2001-04-24,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-04-25,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-04-26,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-04-27,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,2500.0
2001-04-30,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-05-01,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-05-02,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-05-03,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-05-04,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,100.0
2001-05-07,0.5099999833930127,0.6000000155239231,0.5099999833930127,0.6000000155239231,50500.0
2001-05-08,0.6999999783748143,0.749999989602582,0.6999999783748143,0.749999989602582,10000.0
2001-05-09,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2001-05-10,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2001-05-11,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2001-05-14,0.749999989602582,0.749999989602582,0.749999989602582,0.749999989602582,0.0
2001-05-15,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,7500.0
2001-05-16,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,5000.0
2001-05-17,0.6499999671470468,0.749999989602582,0.6499999671470468,0.749999989602582,7600.0
2001-05-18,0.749999989602582,0.999999986136776,0.749999989602582,0.999999986136776,32300.0
2001-05-22,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,5000.0
2001-05-23,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2001-05-24,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2001-05-25,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2001-05-28,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.0
2001-05-29,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,1100.0
2001-05-30,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2001-05-31,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2001-06-01,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,100.0
2001-06-04,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.6999999783748143,0.0
2001-06-05,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,3700.0
2001-06-06,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.6299999864977973,800.0
2001-06-07,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.0
2001-06-08,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.6299999864977973,0.0
2001-06-11,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,14400.0
2001-06-12,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.0
2001-06-13,0.5299999640422621,0.5299999640422621,0.5299999640422621,0.5299999640422621,200.0
2001-06-14,0.6000000155239231,0.639999976822422,0.6000000155239231,0.639999976822422,8800.0
2001-06-15,0.5500000042961555,0.6000000155239231,0.5500000042961555,0.6000000155239231,2500.0
2001-06-18,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-06-19,0.5899999655946544,0.6000000155239231,0.5699999849454049,0.5699999849454049,20000.0
2001-06-20,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-06-21,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,100.0
2001-06-22,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,100.0
2001-06-25,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-06-26,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-06-27,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-06-28,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-06-29,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-07-03,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-07-04,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-07-05,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-07-06,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.5699999849454049,0.0
2001-07-09,0.5500000042961555,0.5500000042961555,0.5099999833930127,0.5099999833930127,10500.0
2001-07-10,0.4999999930683879,0.6000000155239231,0.4999999930683879,0.6000000155239231,5300.0
2001-07-11,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-07-12,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-07-13,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,4000.0
2001-07-16,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.0
2001-07-17,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,500.0
2001-07-18,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.0
2001-07-19,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,500.0
2001-07-20,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.0
2001-07-23,0.5500000042961555,0.6000000155239231,0.5500000042961555,0.6000000155239231,5000.0
2001-07-24,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-07-25,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-07-26,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-07-27,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-07-30,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-07-31,0.4999999930683879,0.4999999930683879,0.4300000011913709,0.4300000011913709,1700.0
2001-08-01,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,10000.0
2001-08-02,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,1700.0
2001-08-03,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,2500.0
2001-08-07,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-08-08,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-08-09,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-08-10,0.4999999930683879,0.5500000042961555,0.4799999826168165,0.5500000042961555,14000.0
2001-08-13,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-08-14,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-08-15,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-08-16,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.0
2001-08-17,0.4499999818406203,0.6000000155239231,0.4499999818406203,0.6000000155239231,6500.0
2001-08-20,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,1000.0
2001-08-21,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.0
2001-08-22,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.0
2001-08-23,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.0
2001-08-24,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.0
2001-08-27,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.0
2001-08-28,0.4399999915159956,0.4399999915159956,0.4399999915159956,0.4399999915159956,8600.0
2001-08-29,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,3500.0
2001-08-30,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.0
2001-08-31,0.5500000042961555,0.6000000155239231,0.5500000042961555,0.6000000155239231,23000.0
2001-09-04,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-09-05,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-09-06,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-09-07,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-09-10,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-09-11,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-09-13,0.5500000042961555,0.6000000155239231,0.5500000042961555,0.6000000155239231,496300.0
2001-09-14,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.6000000155239231,0.0
2001-09-17,0.6499999671470468,0.6499999671470468,0.6499999671470468,0.6499999671470468,50000.0
2001-09-18,0.5899999655946544,0.6000000155239231,0.4999999930683879,0.5299999640422621,60000.0
2001-09-19,0.5299999640422621,0.5299999640422621,0.4900000027437631,0.4900000027437631,9000.0
2001-09-20,0.4799999826168165,0.4799999826168165,0.4799999826168165,0.4799999826168165,7000.0
2001-09-21,0.5500000042961555,0.5500000042961555,0.460000001967567,0.460000001967567,4700.0
2001-09-24,0.460000001967567,0.460000001967567,0.460000001967567,0.460000001967567,0.0
2001-09-25,0.4799999826168165,0.4799999826168165,0.460000001967567,0.460000001967567,10000.0
2001-09-26,0.460000001967567,0.460000001967567,0.460000001967567,0.460000001967567,0.0
2001-09-27,0.460000001967567,0.460000001967567,0.460000001967567,0.460000001967567,0.0
2001-09-28,0.460000001967567,0.460000001967567,0.460000001967567,0.460000001967567,0.0
2001-10-01,0.460000001967567,0.460000001967567,0.460000001967567,0.460000001967567,0.0
2001-10-02,0.4300000011913709,0.4900000027437631,0.4099999907397995,0.4900000027437631,36000.0
2001-10-03,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
2001-10-04,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
2001-10-05,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
2001-10-09,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
2001-10-10,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
2001-10-11,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
2001-10-12,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.4900000027437631,0.0
2001-10-15,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.5400000139715307,700.0
2001-10-16,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.0
2001-10-17,0.5799999752700297,0.5899999655946544,0.5799999752700297,0.5899999655946544,9000.0
2001-10-18,0.5799999752700297,0.5799999752700297,0.5799999752700297,0.5799999752700297,5000.0
2001-10-19,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,12000.0
2001-10-22,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.5400000139715307,10100.0
2001-10-23,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.0
2001-10-24,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.0
2001-10-25,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.0
2001-10-26,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.0
2001-10-29,0.4199999810644241,0.4699999922921918,0.4199999810644241,0.4699999922921918,7500.0
2001-10-30,0.460000001967567,0.5299999640422621,0.460000001967567,0.5299999640422621,16000.0
2001-10-31,0.4300000011913709,0.4300000011913709,0.4300000011913709,0.4300000011913709,5000.0
2001-11-01,0.4300000011913709,0.4300000011913709,0.4300000011913709,0.4300000011913709,0.0
2001-11-02,0.4300000011913709,0.4300000011913709,0.4300000011913709,0.4300000011913709,0.0
2001-11-05,0.4499999818406203,0.5400000139715307,0.4499999818406203,0.5400000139715307,12000.0
2001-11-06,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.5400000139715307,0.0
2001-11-07,0.5899999655946544,0.5899999655946544,0.5500000042961555,0.5500000042961555,5900.0
2001-11-08,0.5500000042961555,0.5500000042961555,0.5500000042961555,0.5500000042961555,200.0
2001-11-09,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.5899999655946544,700.0
2001-11-12,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.5899999655946544,0.0
2001-11-13,0.4999999930683879,0.4999999930683879,0.460000001967567,0.460000001967567,4000.0
2001-11-14,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,600.0
2001-11-15,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
2001-11-16,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,200.0
2001-11-19,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
2001-11-20,0.4699999922921918,0.4699999922921918,0.4399999915159956,0.4399999915159956,7500.0
2001-11-21,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,5000.0
2001-11-22,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,200.0
2001-11-23,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
2001-11-26,0.4300000011913709,0.4300000011913709,0.4099999907397995,0.4099999907397995,10000.0
2001-11-27,0.4199999810644241,0.4399999915159956,0.4000000004151747,0.4399999915159956,21000.0
2001-11-28,0.4399999915159956,0.4399999915159956,0.4399999915159956,0.4399999915159956,5000.0
2001-11-29,0.4399999915159956,0.4399999915159956,0.4399999915159956,0.4399999915159956,0.0
2001-11-30,0.4099999907397995,0.4499999818406203,0.4099999907397995,0.4499999818406203,15000.0
2001-12-03,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
2001-12-04,0.4300000011913709,0.4300000011913709,0.4300000011913709,0.4300000011913709,5000.0
2001-12-05,0.4300000011913709,0.4300000011913709,0.4099999907397995,0.4099999907397995,14000.0
2001-12-06,0.4099999907397995,0.4099999907397995,0.4099999907397995,0.4099999907397995,0.0
2001-12-07,0.4099999907397995,0.4099999907397995,0.4099999907397995,0.4099999907397995,0.0
2001-12-10,0.4099999907397995,0.4099999907397995,0.4099999907397995,0.4099999907397995,200.0
2001-12-11,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,2000.0
2001-12-12,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
2001-12-13,0.4000000004151747,0.4499999818406203,0.4000000004151747,0.4499999818406203,10500.0
2001-12-14,0.4499999818406203,0.5400000139715307,0.4399999915159956,0.5400000139715307,18600.0
2001-12-17,0.5099999833930127,0.5099999833930127,0.5099999833930127,0.5099999833930127,6000.0
2001-12-18,0.5099999833930127,0.5099999833930127,0.5099999833930127,0.5099999833930127,2200.0
2001-12-19,0.4399999915159956,0.4399999915159956,0.4399999915159956,0.4399999915159956,2500.0
2001-12-20,0.4399999915159956,0.4399999915159956,0.4399999915159956,0.4399999915159956,400.0
2001-12-21,0.4399999915159956,0.4399999915159956,0.4000000004151747,0.4000000004151747,3500.0
2001-12-24,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.0
2001-12-27,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.0
2001-12-28,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.0
2001-12-31,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,2000.0
2002-01-02,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.0
2002-01-03,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,300.0
2002-01-04,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.0
2002-01-07,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.0
2002-01-08,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.4000000004151747,0.0
2002-01-09,0.4399999915159956,0.4499999818406203,0.4399999915159956,0.4499999818406203,10500.0
2002-01-10,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,5000.0
2002-01-11,0.3799999899636033,0.4999999930683879,0.3799999899636033,0.4999999930683879,13000.0
2002-01-14,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,700.0
2002-01-15,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,1000.0
2002-01-16,0.4999999930683879,0.4999999930683879,0.4999999930683879,0.4999999930683879,3000.0
2002-01-17,0.4999999930683879,0.4999999930683879,0.4499999818406203,0.4499999818406203,12000.0
2002-01-18,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
2002-01-21,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.4499999818406203,0.0
2002-01-22,0.460000001967567,0.460000001967567,0.460000001967567,0.460000001967567,10000.0
2002-01-23,0.4999999930683879,0.5099999833930127,0.4999999930683879,0.5099999833930127,644600.0
2002-01-24,0.5099999833930127,0.5099999833930127,0.5099999833930127,0.5099999833930127,5000.0
2002-01-25,0.5400000139715307,0.5500000042961555,0.5199999737176374,0.5199999737176374,125000.0
2002-01-28,0.5199999737176374,0.5199999737176374,0.5199999737176374,0.5199999737176374,10000.0
2002-01-29,0.5400000139715307,0.5599999946207802,0.5299999640422621,0.5599999946207802,19000.0
2002-01-30,0.5299999640422621,0.5699999849454049,0.5199999737176374,0.5699999849454049,45000.0
2002-01-31,0.6000000155239231,0.6000000155239231,0.5799999752700297,0.5799999752700297,4600.0
2002-02-01,0.6000000155239231,0.639999976822422,0.6000000155239231,0.6199999961731726,30500.0
2002-02-04,0.6100000058485479,0.779999960576456,0.6100000058485479,0.779999960576456,56500.0
2002-02-05,0.7200000186287078,0.7900000105057248,0.6999999783748143,0.6999999783748143,458500.0
2002-02-06,0.7699999702518313,0.8000000008303495,0.7399999992779572,0.749999989602582,39000.0
2002-02-07,0.7399999992779572,0.7900000105057248,0.6999999783748143,0.7900000105057248,81000.0
2002-02-08,0.8000000008303495,0.8999999636812407,0.8000000008303495,0.8600000023827418,543000.0
2002-02-11,0.8000000008303495,0.8000000008303495,0.8000000008303495,0.8000000008303495,1600.0
2002-02-12,0.779999960576456,0.7900000105057248,0.779999960576456,0.7900000105057248,7500.0
2002-02-13,0.8000000008303495,0.8000000008303495,0.749999989602582,0.8000000008303495,20000.0
2002-02-14,0.8000000008303495,0.8000000008303495,0.6999999783748143,0.749999989602582,53900.0
2002-02-15,0.749999989602582,0.850000012058117,0.749999989602582,0.850000012058117,19000.0
2002-02-18,0.8999999636812407,0.9399999845843836,0.819999981479599,0.8799999830319912,228100.0
2002-02-19,0.8999999636812407,0.920000003935134,0.8699999927073665,0.8999999636812407,403200.0
2002-02-20,0.8999999636812407,0.8999999636812407,0.8399999621288484,0.8999999636812407,83700.0
2002-02-21,0.8600000023827418,0.8600000023827418,0.8000000008303495,0.819999981479599,141900.0
2002-02-22,0.889999973356616,0.889999973356616,0.8299999718042237,0.8699999927073665,61100.0
2002-02-25,0.8999999636812407,0.8999999636812407,0.850000012058117,0.850000012058117,75100.0
2002-02-26,0.8399999621288484,1.0499999377598994,0.8299999718042237,1.02999995711065,212100.0
2002-02-27,1.0499999377598994,1.0599999280845245,0.9700000151629018,0.9800000054875264,140700.0
2002-02-28,1.0399999474352746,1.1199999892415604,1.0099999764614005,1.0399999474352746,144400.0
2002-03-01,1.100000008592311,1.13999996989081,1.02999995711065,1.0499999377598994,76300.0
2002-03-04,1.100000008592311,1.1499999602154347,1.0499999377598994,1.0700000376184369,133400.0
2002-03-05,1.100000008592311,1.13999996989081,0.999999986136776,1.0499999377598994,47700.0
2002-03-06,1.0499999377598994,1.0499999377598994,0.999999986136776,0.999999986136776,36000.0
2002-03-07,0.999999986136776,0.999999986136776,0.9299999942597588,0.9299999942597588,20000.0
2002-03-08,0.9299999942597588,1.0499999377598994,0.920000003935134,1.0499999377598994,23700.0
2002-03-11,1.0399999474352746,1.1499999602154347,1.0399999474352746,1.100000008592311,7300.0
2002-03-12,1.0900000182676863,1.13999996989081,1.0199999667860251,1.0199999667860251,27300.0
2002-03-13,1.0800000279430615,1.0800000279430615,0.9499999749090084,0.9800000054875264,49400.0
2002-03-14,0.9499999749090084,0.999999986136776,0.9499999749090084,0.999999986136776,19400.0
2002-03-15,0.9299999942597588,0.9299999942597588,0.8999999636812407,0.9299999942597588,49500.0
2002-03-18,0.9800000054875264,0.9800000054875264,0.9800000054875264,0.9800000054875264,3800.0
2002-03-19,0.8999999636812407,0.9499999749090084,0.8999999636812407,0.9499999749090084,14000.0
2002-03-20,0.9499999749090084,0.9499999749090084,0.9499999749090084,0.9499999749090084,5000.0
2002-03-21,0.9499999749090084,0.9499999749090084,0.9499999749090084,0.9499999749090084,17500.0
2002-03-22,0.8999999636812407,0.9499999749090084,0.8000000008303495,0.9499999749090084,49000.0
2002-03-25,0.9599999652336332,1.02999995711065,0.8999999636812407,1.02999995711065,76000.0
2002-03-26,0.9700000151629018,0.9700000151629018,0.850000012058117,0.9100000136105092,71000.0
2002-03-27,0.9299999942597588,1.0499999377598994,0.9299999942597588,0.999999986136776,87800.0
2002-03-28,0.9499999749090084,0.9599999652336332,0.9499999749090084,0.9599999652336332,3000.0
2002-04-01,0.999999986136776,1.0399999474352746,0.9700000151629018,0.999999986136776,36800.0
2002-04-02,1.0499999377598994,1.0499999377598994,0.8999999636812407,0.8999999636812407,23000.0
2002-04-03,0.999999986136776,0.999999986136776,0.9499999749090084,0.9499999749090084,6400.0
2002-04-04,0.8999999636812407,0.8999999636812407,0.6999999783748143,0.850000012058117,309700.0
2002-04-05,0.8399999621288484,0.8399999621288484,0.779999960576456,0.819999981479599,63000.0
2002-04-08,0.7599999799272066,0.8000000008303495,0.7399999992779572,0.7399999992779572,31200.0
2002-04-09,0.7699999702518313,0.7699999702518313,0.7200000186287078,0.749999989602582,15500.0
2002-04-10,0.749999989602582,0.850000012058117,0.749999989602582,0.8099999911549742,63500.0
2002-04-11,0.819999981479599,0.819999981479599,0.8000000008303495,0.8000000008303495,21300.0
2002-04-12,0.7599999799272066,0.7599999799272066,0.749999989602582,0.749999989602582,2300.0
2002-04-15,0.8000000008303495,0.8000000008303495,0.749999989602582,0.8000000008303495,17100.0
2002-04-16,0.749999989602582,0.7699999702518313,0.749999989602582,0.749999989602582,22500.0
2002-04-17,0.779999960576456,0.8000000008303495,0.7399999992779572,0.7599999799272066,67800.0
2002-04-18,0.819999981479599,0.850000012058117,0.819999981479599,0.850000012058117,38600.0
2002-04-19,0.8399999621288484,0.8399999621288484,0.8299999718042237,0.8399999621288484,10600.0
2002-04-22,0.850000012058117,0.850000012058117,0.850000012058117,0.850000012058117,10000.0
2002-04-23,0.850000012058117,0.920000003935134,0.850000012058117,0.8999999636812407,30800.0
2002-04-24,0.8999999636812407,0.8999999636812407,0.8699999927073665,0.8699999927073665,17500.0
2002-04-25,0.9599999652336332,1.02999995711065,0.920000003935134,0.999999986136776,141800.0
2002-04-26,0.999999986136776,1.0900000182676863,0.9299999942597588,1.0900000182676863,253600.0
2002-04-29,1.100000008592311,1.100000008592311,0.999999986136776,0.999999986136776,122700.0
2002-04-30,0.9700000151629018,0.9700000151629018,0.9100000136105092,0.9700000151629018,18700.0
2002-05-01,0.9899999958121511,0.999999986136776,0.9499999749090084,0.9700000151629018,53400.0
2002-05-02,0.9599999652336332,0.9599999652336332,0.9100000136105092,0.9599999652336332,5800.0
2002-05-03,1.100000008592311,1.389999966425004,1.100000008592311,1.389999966425004,573300.0
2002-05-06,1.489999988880539,1.6599999436084474,1.350000005126505,1.639999962959198,1680600.0
2002-05-07,1.6799999242576968,1.7699999563886073,1.5099999695297883,1.6199999823099485,1464400.0
2002-05-08,1.600000001660699,1.600000001660699,1.4700000082312896,1.5499999308282877,390200.0
2002-05-09,1.600000001660699,1.739999985414733,1.5700000306868247,1.700000024116234,177100.0
2002-05-10,1.739999985414733,1.7899999370378563,1.6900000337916097,1.7699999563886073,373500.0
2002-05-13,1.7699999563886073,1.779999946713232,1.639999962959198,1.700000024116234,275200.0
2002-05-14,1.700000024116234,1.700000024116234,1.529999950179038,1.529999950179038,183300.0
2002-05-15,1.529999950179038,1.6199999823099485,1.429999927723503,1.499999979205164,111600.0
2002-05-16,1.5099999695297883,1.600000001660699,1.499999979205164,1.600000001660699,351700.0
2002-05-17,1.600000001660699,1.6499999532838223,1.600000001660699,1.639999962959198,95100.0
2002-05-21,1.7100000144408591,1.9500000206504284,1.7100000144408591,1.889999959493392,362300.0
2002-05-22,1.9799999916243023,2.200000017184622,1.9500000206504284,2.130000084912249,476000.0
2002-05-23,2.200000017184622,2.430000033069567,1.9799999916243023,2.349999872053993,380400.0
2002-05-24,2.349999872053993,2.599999868588187,2.349999872053993,2.549999916965063,269200.0
2002-05-27,2.549999916965063,2.549999916965063,2.349999872053993,2.430000033069567,64200.0
2002-05-28,2.549999916965063,3.1099998519811995,2.49999996534194,3.0399999197088268,497700.0
2002-05-29,3.249999954944521,3.249999954944521,2.999999958410328,3.0899998713319503,321000.0
2002-05-30,3.0899998713319503,3.119999842305824,2.849999865122381,3.0399999197088268,352100.0
2002-05-31,3.170000032347524,3.2099999936460226,2.999999958410328,3.099999861656575,344400.0
2002-06-03,3.099999861656575,3.160000042022899,2.999999958410328,3.150000051698275,129800.0
2002-06-04,3.2699999355937712,3.449999999855592,3.239999964619897,3.449999999855592,233500.0
2002-06-05,3.299999906567645,3.299999906567645,2.9000000551640808,2.979999977761078,272400.0
2002-06-06,3.059999900358076,3.449999999855592,3.059999900358076,3.449999999855592,227000.0
2002-06-07,3.499999951478716,3.670000025415911,3.449999999855592,3.499999951478716,230600.0
2002-06-10,3.3299998775415194,3.449999999855592,2.779999932850008,2.809999903823882,209300.0
2002-06-11,2.70000001025301,2.890000064839456,2.4200000427449417,2.849999865122381,543400.0
2002-06-12,2.7999999134992573,2.92000003581333,2.779999932850008,2.809999903823882,201100.0
2002-06-13,2.7499999618761337,2.7499999618761337,2.400000062095693,2.6199998492374363,132700.0
2002-06-14,2.849999865122381,2.999999958410328,2.70000001025301,2.999999958410328,192500.0
2002-06-17,2.999999958410328,2.999999958410328,2.70000001025301,2.789999923174633,51900.0
2002-06-18,2.7499999618761337,2.9000000551640808,2.710000000577635,2.719999990902259,116900.0
2002-06-19,2.849999865122381,2.999999958410328,2.779999932850008,2.950000006787204,64400.0
2002-06-20,3.0499999100334514,3.3699998388400183,3.0499999100334514,3.3599998485153937,165800.0
2002-06-21,3.4000000482324686,3.549999903101839,3.349999858190769,3.449999999855592,183600.0
2002-06-24,3.5999998547249628,3.699999996389786,3.4000000482324686,3.449999999855592,139800.0
2002-06-25,3.449999999855592,3.5999998547249628,2.999999958410328,3.5999998547249628,93700.0
2002-06-26,3.499999951478716,3.660000035091288,3.4000000482324686,3.5999998547249628,119800.0
2002-06-27,3.289999916243021,3.4000000482324686,3.1800000226721483,3.289999916243021,81000.0
2002-06-28,3.249999954944521,3.249999954944521,2.890000064839456,2.9000000551640808,142300.0
2002-07-02,3.099999861656575,3.099999861656575,2.7499999618761337,2.809999903823882,68000.0
2002-07-03,2.589999878263562,2.70000001025301,2.549999916965063,2.5799998879389374,85400.0
2002-07-04,2.650000058629886,2.650000058629886,2.5199999459911893,2.650000058629886,20300.0
2002-07-05,2.49999996534194,2.49999996534194,2.249999968807746,2.3599998623786176,153400.0
2002-07-08,2.49999996534194,2.739999971551509,2.49999996534194,2.6400000683052616,88600.0
2002-07-09,2.7499999618761337,2.9400000164625792,2.7499999618761337,2.9000000551640808,134500.0
2002-07-10,2.92000003581333,2.979999977761078,2.839999874797756,2.950000006787204,112100.0
2002-07-11,2.950000006787204,2.979999977761078,2.849999865122381,2.9400000164625792,46700.0
2002-07-12,2.769999942525383,2.910000045488705,2.7599999522007583,2.910000045488705,47500.0
2002-07-15,2.849999865122381,3.0399999197088268,2.7499999618761337,2.7499999618761337,130500.0
2002-07-16,2.7499999618761337,2.7999999134992573,2.49999996534194,2.549999916965063,112200.0
2002-07-17,2.650000058629886,2.650000058629886,2.4699999943680653,2.4699999943680653,91000.0
2002-07-18,2.400000062095693,2.49999996534194,2.3599998623786176,2.430000033069567,58400.0
2002-07-19,2.650000058629886,2.849999865122381,2.5799998879389374,2.70000001025301,60900.0
2002-07-22,2.890000064839456,2.890000064839456,2.7499999618761337,2.7999999134992573,98000.0
2002-07-23,2.70000001025301,2.70000001025301,2.249999968807746,2.299999920430869,134600.0
2002-07-24,2.249999968807746,2.249999968807746,1.999999972273552,2.150000065561499,204600.0
2002-07-25,2.1900000268599973,2.1900000268599973,2.0099999625981764,2.130000084912249,72800.0
2002-07-26,1.999999972273552,1.999999972273552,1.5499999308282877,1.600000001660699,171100.0
2002-07-29,1.600000001660699,1.700000024116234,1.499999979205164,1.669999933933072,124400.0
2002-07-30,1.700000024116234,2.150000065561499,1.700000024116234,2.089999885195174,158300.0
2002-07-31,1.9899999819489271,2.019999952922801,1.8300000175456432,1.8300000175456432,93700.0
2002-08-01,1.600000001660699,1.889999959493392,1.5399999405036624,1.8699999788441428,141100.0
2002-08-02,1.9799999916243023,2.089999885195174,1.7999999273624814,2.0499999238966757,74300.0
2002-08-06,2.099999875519799,2.099999875519799,1.9199999304672664,1.9899999819489271,50000.0
2002-08-07,2.150000065561499,2.349999872053993,2.0799998948705496,2.099999875519799,88000.0
2002-08-08,2.249999968807746,2.249999968807746,1.960000010975053,1.960000010975053,30400.0
2002-08-09,2.099999875519799,2.249999968807746,2.099999875519799,2.249999968807746,15800.0
2002-08-12,2.299999920430869,2.390000071771068,2.210000007509247,2.390000071771068,14500.0
2002-08-13,2.380000081446443,2.380000081446443,2.219999997833871,2.349999872053993,11700.0
2002-08-14,2.349999872053993,2.349999872053993,2.200000017184622,2.219999997833871,34700.0
2002-08-15,2.099999875519799,2.249999968807746,2.099999875519799,2.249999968807746,41300.0
2002-08-16,2.249999968807746,2.249999968807746,2.1900000268599973,2.200000017184622,3300.0
2002-08-19,2.200000017184622,2.200000017184622,2.099999875519799,2.200000017184622,44700.0
2002-08-20,2.2599999591323705,2.2599999591323705,2.150000065561499,2.200000017184622,3600.0
2002-08-21,2.150000065561499,2.150000065561499,2.1400000752368737,2.1400000752368737,1000.0
2002-08-22,2.249999968807746,2.299999920430869,2.249999968807746,2.299999920430869,11500.0
2002-08-23,2.099999875519799,2.4600000040434407,2.099999875519799,2.450000013718816,13000.0
2002-08-26,2.450000013718816,2.450000013718816,2.299999920430869,2.430000033069567,10700.0
2002-08-27,2.3599998623786176,2.599999868588187,2.3599998623786176,2.599999868588187,50300.0
2002-08-28,2.70000001025301,2.70000001025301,2.549999916965063,2.559999907289688,21700.0
2002-08-29,2.650000058629886,2.739999971551509,2.650000058629886,2.739999971551509,15200.0
2002-08-30,2.7499999618761337,2.7999999134992573,2.599999868588187,2.6800000296037605,40000.0
2002-09-03,2.609999858912812,2.70000001025301,2.549999916965063,2.6600000489545117,64600.0
2002-09-04,2.6600000489545117,2.690000019928385,2.549999916965063,2.549999916965063,37500.0
2002-09-05,2.650000058629886,2.7999999134992573,2.630000077980637,2.7999999134992573,69800.0
2002-09-06,2.650000058629886,2.7999999134992573,2.609999858912812,2.729999981226884,28100.0
2002-09-09,2.839999874797756,2.950000006787204,2.739999971551509,2.7499999618761337,124400.0
2002-09-10,2.769999942525383,2.7999999134992573,2.70000001025301,2.70000001025301,23400.0
2002-09-11,2.630000077980637,2.7499999618761337,2.599999868588187,2.7499999618761337,19500.0
2002-09-12,2.710000000577635,2.950000006787204,2.70000001025301,2.809999903823882,59000.0
2002-09-13,2.859999855447006,2.880000074514831,2.859999855447006,2.880000074514831,20800.0
2002-09-16,2.880000074514831,3.0399999197088268,2.8699998457716305,2.999999958410328,54000.0
2002-09-17,2.950000006787204,2.950000006787204,2.719999990902259,2.829999884473132,69100.0
2002-09-18,2.829999884473132,3.019999939059577,2.829999884473132,2.989999968085703,90500.0
2002-09-19,2.989999968085703,2.989999968085703,2.8699998457716305,2.9400000164625792,100800.0
2002-09-20,2.9000000551640808,2.910000045488705,2.7999999134992573,2.7999999134992573,10600.0
2002-09-23,2.9400000164625792,2.989999968085703,2.7999999134992573,2.849999865122381,26900.0
2002-09-24,2.7999999134992573,2.849999865122381,2.7499999618761337,2.849999865122381,12600.0
2002-09-25,2.7999999134992573,2.7999999134992573,2.6199998492374363,2.6400000683052616,26700.0
2002-09-26,2.609999858912812,2.609999858912812,1.999999972273552,2.599999868588187,113200.0
2002-09-27,2.569999897614313,2.569999897614313,2.309999910755494,2.49999996534194,31100.0
2002-09-30,2.549999916965063,2.599999868588187,2.269999949456995,2.349999872053993,72700.0
2002-10-01,2.299999920430869,2.299999920430869,2.0799998948705496,2.0799998948705496,97900.0
2002-10-02,2.150000065561499,2.210000007509247,2.099999875519799,2.210000007509247,32100.0
2002-10-03,2.249999968807746,2.249999968807746,2.150000065561499,2.200000017184622,52300.0
2002-10-04,2.1400000752368737,2.249999968807746,2.099999875519799,2.249999968807746,23600.0
2002-10-07,2.249999968807746,2.2899999301062453,2.219999997833871,2.219999997833871,40100.0
2002-10-08,2.1800000365353727,2.200000017184622,2.029999943247426,2.029999943247426,60500.0
2002-10-09,2.099999875519799,2.239999978483121,2.029999943247426,2.200000017184622,46800.0
2002-10-10,2.239999978483121,2.239999978483121,2.0499999238966757,2.099999875519799,27200.0
2002-10-11,2.089999885195174,2.349999872053993,2.089999885195174,2.349999872053993,8700.0
2002-10-15,2.249999968807746,2.27999993978162,2.0599999142213,2.0599999142213,65900.0
2002-10-16,2.1400000752368737,2.1900000268599973,2.130000084912249,2.130000084912249,21800.0
2002-10-17,2.099999875519799,2.099999875519799,1.999999972273552,2.099999875519799,67300.0
2002-10-18,2.109999865844424,2.1400000752368737,2.029999943247426,2.099999875519799,36800.0
2002-10-21,2.019999952922801,2.089999885195174,1.9500000206504284,1.9700000012996772,26300.0
2002-10-22,1.9500000206504284,2.099999875519799,1.9500000206504284,2.099999875519799,59100.0
2002-10-23,2.0799998948705496,2.0799998948705496,1.960000010975053,1.999999972273552,35000.0
2002-10-24,1.999999972273552,2.0499999238966757,1.9799999916243023,2.0499999238966757,17700.0
2002-10-25,2.1400000752368737,2.1400000752368737,2.099999875519799,2.099999875519799,5000.0
2002-10-28,2.1400000752368737,2.1800000365353727,2.1400000752368737,2.1800000365353727,14100.0
2002-10-29,2.200000017184622,2.2899999301062453,2.200000017184622,2.200000017184622,35600.0
2002-10-30,2.2899999301062453,2.3399998817293683,2.269999949456995,2.269999949456995,27100.0
2002-10-31,2.2599999591323705,2.349999872053993,2.2599999591323705,2.299999920430869,10700.0
2002-11-01,2.369999852703242,2.369999852703242,2.210000007509247,2.299999920430869,28100.0
2002-11-04,2.400000062095693,2.450000013718816,2.3199999010801187,2.390000071771068,50600.0
2002-11-05,2.450000013718816,2.4600000040434407,2.329999891404744,2.329999891404744,20800.0
2002-11-06,2.299999920430869,2.3399998817293683,2.200000017184622,2.3399998817293683,13000.0
2002-11-07,2.349999872053993,2.349999872053993,2.2899999301062453,2.349999872053993,37600.0
2002-11-08,2.349999872053993,2.400000062095693,2.3399998817293683,2.400000062095693,35000.0
2002-11-11,2.380000081446443,2.380000081446443,2.309999910755494,2.309999910755494,3600.0
2002-11-12,2.299999920430869,2.380000081446443,2.299999920430869,2.299999920430869,15500.0
2002-11-13,2.349999872053993,2.380000081446443,2.210000007509247,2.2599999591323705,76200.0
2002-11-14,2.249999968807746,2.2899999301062453,2.210000007509247,2.210000007509247,16600.0
2002-11-15,2.249999968807746,2.299999920430869,2.1800000365353727,2.27999993978162,27500.0
2002-11-18,2.210000007509247,2.400000062095693,2.170000046210748,2.329999891404744,66300.0
2002-11-19,2.329999891404744,2.349999872053993,2.1400000752368737,2.150000065561499,36700.0
2002-11-20,2.150000065561499,2.249999968807746,2.0499999238966757,2.099999875519799,58500.0
2002-11-21,2.0599999142213,2.099999875519799,1.999999972273552,2.099999875519799,36400.0
2002-11-22,2.1400000752368737,2.27999993978162,2.130000084912249,2.1800000365353727,70200.0
2002-11-25,2.069999904545925,2.1800000365353727,2.069999904545925,2.1400000752368737,31800.0
2002-11-26,2.1400000752368737,2.150000065561499,2.1400000752368737,2.150000065561499,3500.0
2002-11-27,2.219999997833871,2.229999988158496,2.1400000752368737,2.1400000752368737,4500.0
2002-11-28,2.1400000752368737,2.1400000752368737,2.099999875519799,2.099999875519799,8000.0
2002-11-29,2.099999875519799,2.150000065561499,1.960000010975053,2.150000065561499,31700.0
2002-12-02,1.9700000012996772,1.9899999819489271,1.8400000078702683,1.929999920791891,157700.0
2002-12-03,1.9500000206504284,2.099999875519799,1.9099999401426413,2.099999875519799,38100.0
2002-12-04,2.1900000268599973,2.1900000268599973,2.0799998948705496,2.150000065561499,60500.0
2002-12-05,2.1400000752368737,2.219999997833871,2.1400000752368737,2.200000017184622,29400.0
2002-12-06,2.210000007509247,2.299999920430869,2.099999875519799,2.099999875519799,59800.0
2002-12-09,2.249999968807746,2.249999968807746,2.019999952922801,2.019999952922801,52400.0
2002-12-10,2.089999885195174,2.089999885195174,1.9500000206504284,1.9500000206504284,34300.0
2002-12-11,1.999999972273552,2.150000065561499,1.9700000012996772,1.999999972273552,47100.0
2002-12-12,2.0499999238966757,2.299999920430869,2.0499999238966757,2.200000017184622,194200.0
2002-12-13,2.2899999301062453,2.299999920430869,2.1800000365353727,2.249999968807746,167000.0
2002-12-16,2.210000007509247,2.3399998817293683,2.150000065561499,2.299999920430869,891600.0
2002-12-17,2.390000071771068,2.430000033069567,2.299999920430869,2.309999910755494,301300.0
2002-12-18,2.380000081446443,2.589999878263562,2.349999872053993,2.5799998879389374,121600.0
2002-12-19,2.549999916965063,2.839999874797756,2.5199999459911893,2.7599999522007583,207300.0
2002-12-20,2.4600000040434407,2.7999999134992573,2.4600000040434407,2.719999990902259,184800.0
2002-12-23,2.690000019928385,3.0499999100334514,2.6800000296037605,2.969999987436453,120300.0
2002-12-24,2.9000000551640808,3.0899998713319503,2.9000000551640808,3.0899998713319503,72200.0
2002-12-27,3.0899998713319503,3.4300000192063425,3.0899998713319503,3.420000028881718,193700.0
2002-12-30,3.420000028881718,3.440000009530967,3.1400000613736494,3.2299999742952723,101800.0
2002-12-31,3.150000051698275,3.440000009530967,3.150000051698275,3.3900000579078435,126200.0
2003-01-02,3.30999989689227,3.3299998775415194,3.099999861656575,3.249999954944521,40500.0
2003-01-03,3.150000051698275,3.440000009530967,2.979999977761078,3.4000000482324686,148800.0
2003-01-06,3.339999867866144,3.4300000192063425,3.259999945269146,3.259999945269146,75900.0
2003-01-07,3.259999945269146,3.259999945269146,2.969999987436453,3.099999861656575,129000.0
2003-01-08,3.0099999487349525,3.1900000129967734,2.9000000551640808,3.1400000613736494,205400.0
2003-01-09,3.150000051698275,3.150000051698275,2.950000006787204,3.0099999487349525,68000.0
2003-01-10,3.130000071049025,3.249999954944521,3.019999939059577,3.239999964619897,103800.0
2003-01-13,3.0899998713319503,3.200000003321398,3.0699998906827006,3.099999861656575,26700.0
2003-01-14,3.1800000226721483,3.1900000129967734,3.0499999100334514,3.0499999100334514,81900.0
2003-01-15,3.019999939059577,3.0899998713319503,2.979999977761078,3.0499999100334514,62500.0
2003-01-16,2.999999958410328,3.1400000613736494,2.999999958410328,3.059999900358076,40600.0
2003-01-17,3.1400000613736494,3.1900000129967734,3.1400000613736494,3.160000042022899,28600.0
2003-01-20,3.1800000226721483,3.1900000129967734,3.1800000226721483,3.1900000129967734,5600.0
2003-01-21,3.200000003321398,3.380000067583219,3.1099998519811995,3.3599998485153937,59300.0
2003-01-22,3.4000000482324686,3.440000009530967,3.200000003321398,3.249999954944521,40300.0
2003-01-23,3.3199998872168948,3.559999893426464,3.3199998872168948,3.449999999855592,134500.0
2003-01-24,3.349999858190769,3.499999951478716,3.3299998775415194,3.3699998388400183,34500.0
2003-01-27,3.449999999855592,3.449999999855592,3.299999906567645,3.299999906567645,43800.0
2003-01-28,3.249999954944521,3.249999954944521,3.099999861656575,3.200000003321398,60300.0
2003-01-29,3.150000051698275,3.200000003321398,2.969999987436453,2.969999987436453,23300.0
2003-01-30,2.999999958410328,3.1400000613736494,2.959999997111829,3.0899998713319503,28200.0
2003-01-31,3.1900000129967734,3.1900000129967734,2.999999958410328,2.999999958410328,59300.0
2003-02-03,3.0699998906827006,3.1400000613736494,3.019999939059577,3.099999861656575,25600.0
2003-02-04,3.150000051698275,3.249999954944521,3.019999939059577,3.239999964619897,173200.0
2003-02-05,3.289999916243021,3.289999916243021,2.9000000551640808,2.9000000551640808,79000.0
2003-02-06,2.999999958410328,2.999999958410328,2.809999903823882,2.9000000551640808,45100.0
2003-02-07,2.950000006787204,2.979999977761078,2.9000000551640808,2.979999977761078,13200.0
2003-02-10,2.930000026137954,2.930000026137954,2.690000019928385,2.70000001025301,41700.0
2003-02-11,2.70000001025301,2.839999874797756,2.690000019928385,2.839999874797756,36600.0
2003-02-12,2.7999999134992573,2.7999999134992573,2.609999858912812,2.650000058629886,49700.0
2003-02-13,2.7499999618761337,2.9000000551640808,2.70000001025301,2.7999999134992573,97800.0
2003-02-14,2.849999865122381,2.849999865122381,2.70000001025301,2.719999990902259,20200.0
2003-02-17,2.6400000683052616,2.690000019928385,2.549999916965063,2.690000019928385,12800.0
2003-02-18,2.559999907289688,2.6800000296037605,2.549999916965063,2.599999868588187,14900.0
2003-02-19,2.5199999459911893,2.7599999522007583,2.489999975017315,2.739999971551509,40800.0
2003-02-20,2.739999971551509,2.739999971551509,2.6800000296037605,2.6800000296037605,31800.0
2003-02-21,2.6800000296037605,2.7599999522007583,2.650000058629886,2.650000058629886,21400.0
2003-02-24,2.599999868588187,2.719999990902259,2.549999916965063,2.569999897614313,35300.0
2003-02-25,2.599999868588187,2.599999868588187,2.400000062095693,2.599999868588187,16500.0
2003-02-26,2.400000062095693,2.650000058629886,2.400000062095693,2.5199999459911893,26500.0
2003-02-27,2.450000013718816,2.450000013718816,2.4400000233941914,2.450000013718816,3100.0
2003-02-28,2.450000013718816,2.599999868588187,2.450000013718816,2.599999868588187,16700.0
2003-03-03,2.4799999846926903,2.70000001025301,2.4799999846926903,2.70000001025301,8200.0
2003-03-04,2.70000001025301,2.739999971551509,2.5199999459911893,2.6800000296037605,7600.0
2003-03-05,2.6800000296037605,2.70000001025301,2.6800000296037605,2.70000001025301,12600.0
2003-03-06,2.819999894148507,2.819999894148507,2.819999894148507,2.819999894148507,1500.0
2003-03-07,2.650000058629886,2.650000058629886,2.49999996534194,2.49999996534194,18400.0
2003-03-10,2.509999955666564,2.549999916965063,2.4400000233941914,2.450000013718816,16200.0
2003-03-11,2.529999936315814,2.529999936315814,2.229999988158496,2.450000013718816,29000.0
2003-03-12,2.450000013718816,2.450000013718816,2.269999949456995,2.299999920430869,14900.0
2003-03-13,2.2899999301062453,2.2899999301062453,2.269999949456995,2.269999949456995,3700.0
2003-03-14,2.2599999591323705,2.670000039279136,2.2599999591323705,2.670000039279136,17300.0
2003-03-17,2.6199998492374363,2.6199998492374363,2.400000062095693,2.4200000427449417,9000.0
2003-03-18,2.7499999618761337,2.7599999522007583,2.7499999618761337,2.7599999522007583,5700.0
2003-03-19,2.4600000040434407,2.670000039279136,2.4600000040434407,2.670000039279136,4400.0
2003-03-20,2.6199998492374363,2.6199998492374363,2.4600000040434407,2.4600000040434407,9300.0
2003-03-21,2.400000062095693,2.400000062095693,2.329999891404744,2.329999891404744,5900.0
2003-03-24,2.329999891404744,2.400000062095693,2.329999891404744,2.400000062095693,3700.0
2003-03-25,2.410000052420317,2.410000052420317,2.3199999010801187,2.3199999010801187,23400.0
2003-03-26,2.3599998623786176,2.3599998623786176,2.299999920430869,2.299999920430869,19300.0
2003-03-27,2.229999988158496,2.229999988158496,2.019999952922801,2.099999875519799,9000.0
2003-03-28,2.309999910755494,2.49999996534194,2.210000007509247,2.49999996534194,19900.0
2003-03-31,2.430000033069567,2.559999907289688,2.4200000427449417,2.549999916965063,34700.0
2003-04-01,2.549999916965063,2.549999916965063,2.349999872053993,2.549999916965063,2400.0
2003-04-02,2.349999872053993,2.4200000427449417,2.2599999591323705,2.2599999591323705,6500.0
2003-04-03,2.2599999591323705,2.390000071771068,2.099999875519799,2.249999968807746,214100.0
2003-04-04,2.200000017184622,2.450000013718816,2.200000017184622,2.450000013718816,4400.0
2003-04-07,2.039999933572051,2.200000017184622,2.039999933572051,2.200000017184622,6900.0
2003-04-08,2.160000055886123,2.27999993978162,2.099999875519799,2.269999949456995,8600.0
2003-04-09,2.309999910755494,2.309999910755494,2.160000055886123,2.309999910755494,6300.0
2003-04-10,2.170000046210748,2.329999891404744,2.170000046210748,2.329999891404744,3000.0
2003-04-11,2.380000081446443,2.450000013718816,2.249999968807746,2.450000013718816,19000.0
2003-04-14,2.229999988158496,2.349999872053993,2.150000065561499,2.349999872053993,15600.0
2003-04-15,2.249999968807746,2.249999968807746,2.150000065561499,2.200000017184622,7200.0
2003-04-16,2.249999968807746,2.400000062095693,2.249999968807746,2.400000062095693,4900.0
2003-04-17,2.200000017184622,2.400000062095693,2.200000017184622,2.400000062095693,46100.0
2003-04-21,2.49999996534194,2.49999996534194,2.329999891404744,2.450000013718816,10700.0
2003-04-22,2.349999872053993,2.349999872053993,2.349999872053993,2.349999872053993,2200.0
2003-04-23,2.349999872053993,2.349999872053993,2.349999872053993,2.349999872053993,500.0
2003-04-24,2.2899999301062453,2.2899999301062453,2.150000065561499,2.229999988158496,7800.0
2003-04-25,2.349999872053993,2.400000062095693,2.27999993978162,2.27999993978162,6600.0
2003-04-28,2.299999920430869,2.299999920430869,2.1199998561690485,2.1199998561690485,7000.0
2003-04-29,2.130000084912249,2.150000065561499,2.130000084912249,2.150000065561499,4100.0
2003-04-30,2.200000017184622,2.539999926640439,2.200000017184622,2.49999996534194,66100.0
2003-05-01,2.299999920430869,2.529999936315814,2.299999920430869,2.529999936315814,26600.0
2003-05-02,2.2599999591323705,2.450000013718816,2.2599999591323705,2.450000013718816,8700.0
2003-05-05,2.269999949456995,2.349999872053993,2.1199998561690485,2.349999872053993,20500.0
2003-05-06,2.200000017184622,2.299999920430869,2.200000017184622,2.299999920430869,9000.0
2003-05-07,2.299999920430869,2.299999920430869,2.160000055886123,2.1800000365353727,8000.0
2003-05-08,2.269999949456995,2.4400000233941914,2.269999949456995,2.4400000233941914,24000.0
2003-05-09,2.3599998623786176,2.49999996534194,2.3599998623786176,2.4699999943680653,13400.0
2003-05-12,2.49999996534194,2.529999936315814,2.4799999846926903,2.49999996534194,28600.0
2003-05-13,2.599999868588187,2.599999868588187,2.49999996534194,2.49999996534194,58700.0
2003-05-14,2.400000062095693,2.599999868588187,2.400000062095693,2.489999975017315,21000.0
2003-05-15,2.450000013718816,2.450000013718816,2.299999920430869,2.390000071771068,22300.0
2003-05-16,2.400000062095693,2.400000062095693,2.269999949456995,2.400000062095693,30400.0
2003-05-20,2.400000062095693,2.49999996534194,2.299999920430869,2.49999996534194,47600.0
2003-05-21,2.49999996534194,2.49999996534194,2.489999975017315,2.489999975017315,14900.0
2003-05-22,2.49999996534194,2.49999996534194,2.349999872053993,2.349999872053993,22100.0
2003-05-23,2.3599998623786176,2.3599998623786176,2.3599998623786176,2.3599998623786176,500.0
2003-05-26,2.349999872053993,2.369999852703242,2.349999872053993,2.369999852703242,5200.0
2003-05-27,2.4200000427449417,2.4200000427449417,2.269999949456995,2.269999949456995,40900.0
2003-05-28,2.249999968807746,2.249999968807746,2.1199998561690485,2.150000065561499,162900.0
2003-05-29,2.1800000365353727,2.1800000365353727,2.130000084912249,2.130000084912249,41100.0
2003-05-30,2.1199998561690485,2.170000046210748,2.1199998561690485,2.1199998561690485,42000.0
2003-06-02,2.0799998948705496,2.200000017184622,2.0799998948705496,2.200000017184622,30500.0
2003-06-03,2.1400000752368737,2.1400000752368737,2.0799998948705496,2.0799998948705496,6100.0
2003-06-04,2.0599999142213,2.200000017184622,2.0599999142213,2.200000017184622,46300.0
2003-06-05,2.150000065561499,2.200000017184622,2.150000065561499,2.150000065561499,49000.0
2003-06-06,2.1800000365353727,2.1800000365353727,2.069999904545925,2.130000084912249,17300.0
2003-06-09,2.150000065561499,2.150000065561499,2.0599999142213,2.099999875519799,21700.0
2003-06-10,2.0599999142213,2.099999875519799,2.0499999238966757,2.099999875519799,25200.0
2003-06-11,2.069999904545925,2.160000055886123,2.039999933572051,2.039999933572051,43400.0
2003-06-12,2.099999875519799,2.109999865844424,2.0499999238966757,2.0499999238966757,25300.0
2003-06-13,2.0599999142213,2.1400000752368737,2.0599999142213,2.1400000752368737,11300.0
2003-06-16,2.069999904545925,2.1400000752368737,2.0099999625981764,2.0599999142213,62700.0
2003-06-17,2.0099999625981764,2.099999875519799,2.0099999625981764,2.099999875519799,63100.0
2003-06-18,2.019999952922801,2.099999875519799,2.019999952922801,2.039999933572051,23600.0
2003-06-19,2.039999933572051,2.1199998561690485,2.019999952922801,2.099999875519799,59700.0
2003-06-20,2.089999885195174,2.1199998561690485,2.069999904545925,2.109999865844424,12000.0
2003-06-23,2.1199998561690485,2.130000084912249,2.0599999142213,2.0599999142213,29100.0
2003-06-24,2.069999904545925,2.1199998561690485,2.0599999142213,2.0599999142213,9500.0
2003-06-25,2.0599999142213,2.150000065561499,2.0599999142213,2.150000065561499,12000.0
2003-06-26,2.099999875519799,2.099999875519799,2.0599999142213,2.0599999142213,19400.0
2003-06-27,2.130000084912249,2.150000065561499,2.0599999142213,2.150000065561499,2400.0
2003-06-30,2.0799998948705496,2.1199998561690485,2.0799998948705496,2.1199998561690485,7500.0
2003-07-02,2.150000065561499,2.150000065561499,2.1199998561690485,2.1199998561690485,13400.0
2003-07-03,2.099999875519799,2.099999875519799,1.8599999885195175,1.999999972273552,83000.0
2003-07-04,1.999999972273552,2.0099999625981764,1.999999972273552,2.0099999625981764,3500.0
2003-07-07,2.0099999625981764,2.029999943247426,1.8599999885195175,1.8599999885195175,50500.0
2003-07-08,1.999999972273552,2.029999943247426,1.8799999691687672,1.929999920791891,21400.0
2003-07-09,2.029999943247426,2.029999943247426,1.929999920791891,1.929999920791891,12300.0
2003-07-10,1.929999920791891,2.0799998948705496,1.929999920791891,1.999999972273552,7000.0
2003-07-11,1.9500000206504284,1.999999972273552,1.9500000206504284,1.999999972273552,1200.0
2003-07-14,1.999999972273552,2.029999943247426,1.960000010975053,2.029999943247426,38200.0
2003-07-15,1.999999972273552,1.999999972273552,1.8799999691687672,1.8799999691687672,134500.0
2003-07-16,1.960000010975053,1.999999972273552,1.8799999691687672,1.899999949818017,106900.0
2003-07-17,1.8599999885195175,1.9500000206504284,1.8599999885195175,1.899999949818017,109000.0
2003-07-18,1.889999959493392,1.9500000206504284,1.889999959493392,1.9500000206504284,2100.0
2003-07-21,1.9500000206504284,2.0099999625981764,1.9500000206504284,1.9899999819489271,46700.0
2003-07-22,1.9700000012996772,2.099999875519799,1.960000010975053,2.099999875519799,52200.0
2003-07-23,2.239999978483121,2.400000062095693,2.229999988158496,2.2599999591323705,89800.0
2003-07-24,2.299999920430869,2.430000033069567,2.299999920430869,2.430000033069567,66600.0
2003-07-25,2.430000033069567,2.7999999134992573,2.4200000427449417,2.6800000296037605,195900.0
2003-07-28,2.7499999618761337,2.849999865122381,2.609999858912812,2.6800000296037605,56300.0
2003-07-29,2.70000001025301,2.7499999618761337,2.4400000233941914,2.650000058629886,31800.0
2003-07-30,2.400000062095693,2.400000062095693,2.3599998623786176,2.400000062095693,4500.0
2003-07-31,2.4200000427449417,2.769999942525383,2.4200000427449417,2.769999942525383,73100.0
2003-08-01,2.650000058629886,2.809999903823882,2.599999868588187,2.599999868588187,55500.0
2003-08-05,2.7499999618761337,2.7499999618761337,2.650000058629886,2.650000058629886,6300.0
2003-08-06,2.719999990902259,2.7499999618761337,2.6800000296037605,2.70000001025301,16700.0
2003-08-07,2.70000001025301,2.739999971551509,2.650000058629886,2.650000058629886,6800.0
2003-08-08,2.739999971551509,2.7499999618761337,2.549999916965063,2.7499999618761337,27000.0
2003-08-11,2.70000001025301,2.7999999134992573,2.70000001025301,2.7499999618761337,18300.0
2003-08-12,2.809999903823882,2.849999865122381,2.70000001025301,2.849999865122381,31500.0
2003-08-13,2.859999855447006,2.8699998457716305,2.7499999618761337,2.769999942525383,33100.0
2003-08-14,2.7999999134992573,2.9000000551640808,2.7999999134992573,2.9000000551640808,31500.0
2003-08-15,2.9000000551640808,2.9000000551640808,2.7499999618761337,2.880000074514831,6200.0
2003-08-18,2.890000064839456,2.890000064839456,2.7499999618761337,2.7499999618761337,9300.0
2003-08-19,2.6600000489545117,2.7499999618761337,2.6199998492374363,2.70000001025301,14100.0
2003-08-20,2.70000001025301,2.7499999618761337,2.650000058629886,2.70000001025301,14000.0
2003-08-21,2.650000058629886,2.7499999618761337,2.650000058629886,2.70000001025301,54400.0
2003-08-22,2.650000058629886,2.789999923174633,2.650000058629886,2.789999923174633,39900.0
2003-08-25,2.779999932850008,2.779999932850008,2.609999858912812,2.609999858912812,17100.0
2003-08-26,2.589999878263562,2.779999932850008,2.589999878263562,2.599999868588187,11800.0
2003-08-27,2.779999932850008,2.979999977761078,2.7499999618761337,2.979999977761078,98900.0
2003-08-28,2.999999958410328,3.099999861656575,2.930000026137954,2.989999968085703,44500.0
2003-08-29,3.0499999100334514,3.1099998519811995,3.0499999100334514,3.0899998713319503,40200.0
2003-09-02,3.119999842305824,3.299999906567645,3.119999842305824,3.299999906567645,98100.0
2003-09-03,3.299999906567645,3.299999906567645,3.099999861656575,3.130000071049025,45500.0
2003-09-04,3.019999939059577,3.130000071049025,2.999999958410328,3.130000071049025,33400.0
2003-09-05,3.150000051698275,3.150000051698275,3.059999900358076,3.150000051698275,167100.0
2003-09-08,3.279999925918396,3.289999916243021,3.099999861656575,3.279999925918396,8200.0
2003-09-09,3.349999858190769,3.549999903101839,3.349999858190769,3.469999980504841,73500.0
2003-09-10,3.549999903101839,3.549999903101839,3.279999925918396,3.4000000482324686,187100.0
2003-09-11,3.4000000482324686,3.4000000482324686,3.1099998519811995,3.299999906567645,72300.0
2003-09-12,3.299999906567645,3.299999906567645,2.999999958410328,3.150000051698275,103100.0
2003-09-15,3.0499999100334514,3.099999861656575,2.999999958410328,3.099999861656575,22200.0
2003-09-16,3.0499999100334514,3.150000051698275,3.0099999487349525,3.0099999487349525,35700.0
2003-09-17,3.059999900358076,3.449999999855592,3.059999900358076,3.449999999855592,45300.0
2003-09-18,3.4000000482324686,3.420000028881718,3.279999925918396,3.299999906567645,46700.0
2003-09-19,3.299999906567645,3.4599999901802168,3.299999906567645,3.4000000482324686,30700.0
2003-09-22,3.420000028881718,3.5999998547249628,3.410000038557093,3.5999998547249628,68700.0
2003-09-23,3.579999874075713,3.769999928662159,3.499999951478716,3.769999928662159,58600.0
2003-09-24,3.849999851259157,4.15000003783505,3.799999899636034,4.13999980909185,108600.0
2003-09-25,4.249999941081297,4.280000150473748,3.749999948012909,3.779999918986784,159300.0
2003-09-26,3.650000044766663,3.94999999292398,3.650000044766663,3.900000041300857,31200.0
2003-09-29,3.849999851259157,4.0900000958873015,3.6300000641174126,3.670000025415911,50100.0
2003-09-30,3.999999944547104,4.050000134588803,3.699999996389786,3.94999999292398,32000.0
2003-10-01,3.9799999638978543,3.999999944547104,3.619999835374213,3.999999944547104,56800.0
2003-10-02,3.690000006065161,3.9599999832486046,3.670000025415911,3.9599999832486046,25800.0
2003-10-03,3.7399999576882847,3.94999999292398,3.449999999855592,3.749999948012909,124500.0
2003-10-06,3.699999996389786,3.699999996389786,3.549999903101839,3.699999996389786,30500.0
2003-10-07,3.72999996736366,3.900000041300857,3.699999996389786,3.900000041300857,53000.0
2003-10-08,3.900000041300857,3.94999999292398,3.749999948012909,3.849999851259157,28600.0
2003-10-09,3.749999948012909,3.749999948012909,3.5999998547249628,3.7399999576882847,25300.0
2003-10-10,3.749999948012909,3.900000041300857,3.749999948012909,3.769999928662159,27100.0
2003-10-14,3.6099998450495874,3.6800000157405366,3.549999903101839,3.549999903101839,31500.0
2003-10-15,3.4300000192063425,3.660000035091288,3.349999858190769,3.449999999855592,144700.0
2003-10-16,3.349999858190769,3.499999951478716,3.259999945269146,3.410000038557093,73000.0
2003-10-17,3.3699998388400183,3.410000038557093,3.289999916243021,3.410000038557093,53200.0
2003-10-20,3.4000000482324686,3.420000028881718,3.249999954944521,3.3199998872168948,41800.0
2003-10-21,3.299999906567645,3.699999996389786,3.299999906567645,3.699999996389786,42500.0
2003-10-22,3.690000006065161,3.799999899636034,3.5999998547249628,3.7599999383375344,106700.0
2003-10-23,3.7599999383375344,3.7599999383375344,3.619999835374213,3.619999835374213,16800.0
2003-10-24,3.660000035091288,3.799999899636034,3.6400000544420377,3.749999948012909,74300.0
2003-10-27,3.7399999576882847,3.7399999576882847,3.549999903101839,3.699999996389786,52400.0
2003-10-28,3.499999951478716,3.72999996736366,3.499999951478716,3.660000035091288,14100.0
2003-10-29,3.699999996389786,3.8199998802852826,3.559999893426464,3.8199998802852826,63200.0
2003-10-30,3.8199998802852826,3.8199998802852826,3.529999922452589,3.7599999383375344,103200.0
2003-10-31,3.7599999383375344,3.9799999638978543,3.699999996389786,3.920000021950105,106200.0
2003-11-03,4.030000153939554,4.030000153939554,3.699999996389786,3.699999996389786,77800.0
2003-11-04,3.8399998609345327,3.8399998609345327,3.670000025415911,3.699999996389786,35900.0
2003-11-05,3.6300000641174126,3.699999996389786,3.529999922452589,3.549999903101839,69900.0
2003-11-06,3.5999998547249628,3.5999998547249628,3.499999951478716,3.579999874075713,109500.0
2003-11-07,3.559999893426464,3.5999998547249628,3.499999951478716,3.5999998547249628,14100.0
2003-11-10,3.549999903101839,3.5999998547249628,3.349999858190769,3.479999970829466,59700.0
2003-11-11,3.410000038557093,3.449999999855592,3.349999858190769,3.349999858190769,27600.0
2003-11-12,3.4599999901802168,3.8599998415837815,3.4599999901802168,3.8199998802852826,81400.0
2003-11-13,3.650000044766663,3.900000041300857,3.650000044766663,3.799999899636034,62400.0
2003-11-14,3.849999851259157,3.94999999292398,3.7599999383375344,3.809999889960658,33100.0
2003-11-17,3.849999851259157,3.900000041300857,3.5999998547249628,3.799999899636034,51300.0
2003-11-18,3.849999851259157,3.999999944547104,3.799999899636034,3.94999999292398,76000.0
2003-11-19,3.9400000025993553,3.9400000025993553,3.670000025415911,3.749999948012909,31400.0
2003-11-20,3.749999948012909,3.880000060651607,3.7099999867144096,3.799999899636034,31200.0
2003-11-21,3.799999899636034,3.920000021950105,3.799999899636034,3.849999851259157,25400.0
2003-11-24,3.8199998802852826,3.849999851259157,3.749999948012909,3.849999851259157,55000.0
2003-11-25,3.900000041300857,4.320000111772246,3.900000041300857,4.170000018484299,228700.0
2003-11-26,4.260000169824498,4.699999744107986,4.260000169824498,4.550000127657191,103200.0
2003-11-27,4.519999918264741,4.650000030903438,4.489999708872291,4.599999840861739,35400.0
2003-11-28,4.699999744107986,4.7499999341496855,4.5700001083064405,4.599999840861739,71900.0
2003-12-01,4.889999798694432,4.900000027437632,4.550000127657191,4.769999914798935,57500.0
2003-12-02,4.769999914798935,4.999999930683879,4.769999914798935,4.999999930683879,75100.0
2003-12-03,4.999999930683879,5.40000002050602,4.999999930683879,5.40000002050602,120000.0
2003-12-04,5.489999695009066,5.489999695009066,4.999999930683879,4.999999930683879,112300.0
2003-12-05,5.189999985270325,5.349999830464321,5.179999756527124,5.260000155961274,31900.0
2003-12-08,5.289999888516572,5.289999888516572,5.150000023971826,5.199999737176374,25900.0
2003-12-09,5.199999737176374,5.199999737176374,4.94999974064218,5.099999833930126,29400.0
2003-12-10,4.659999782809488,4.840000085489884,4.55999987956324,4.55999987956324,69700.0
2003-12-11,4.260000169824498,4.499999937615492,4.260000169824498,4.499999937615492,52000.0
2003-12-12,4.789999895448184,4.999999930683879,4.689999992201937,4.94999974064218,39200.0
2003-12-15,4.699999744107986,4.989999701940679,4.699999744107986,4.900000027437632,41800.0
2003-12-16,4.999999930683879,4.999999930683879,4.840000085489884,4.8499998373959325,15400.0
2003-12-17,4.8499998373959325,4.999999930683879,4.8499998373959325,4.999999930683879,20100.0
2003-12-18,5.199999737176374,5.199999737176374,4.999999930683879,4.999999930683879,29600.0
2003-12-19,5.050000120725579,5.099999833930126,4.999999930683879,5.079999853280877,14500.0
2003-12-22,4.94999974064218,5.099999833930126,4.8499998373959325,4.8499998373959325,34900.0
2003-12-23,4.7499999341496855,5.1300000433225765,4.7499999341496855,5.1300000433225765,38100.0
2003-12-24,5.099999833930126,5.150000023971826,4.999999930683879,5.150000023971826,5500.0
2003-12-29,5.249999927218074,5.249999927218074,5.119999814579376,5.249999927218074,12500.0
2003-12-30,5.199999737176374,5.499999923752267,5.170000004621076,5.340000078558272,13800.0
2003-12-31,5.499999923752267,5.499999923752267,5.150000023971826,5.300000117259772,13500.0
2004-01-02,5.110000062673327,5.110000062673327,4.900000027437632,4.999999930683879,21500.0
2004-01-05,5.099999833930126,5.300000117259772,5.050000120725579,5.150000023971826,91200.0
2004-01-06,5.050000120725579,5.40000002050602,5.050000120725579,5.40000002050602,54100.0
2004-01-07,5.300000117259772,5.300000117259772,5.079999853280877,5.249999927218074,37700.0
2004-01-08,5.300000117259772,5.900000013574408,5.300000117259772,5.900000013574408,109400.0
2004-01-09,5.880000032925159,5.900000013574408,5.709999958987963,5.889999784831208,59400.0
2004-01-12,5.900000013574408,5.999999916820656,5.719999710894012,5.999999916820656,48600.0
2004-01-13,5.900000013574408,5.999999916820656,5.630000036390965,5.650000017040214,72200.0
2004-01-14,5.610000055741715,5.610000055741715,5.40000002050602,5.550000113793967,57200.0
2004-01-15,5.5999998269985145,5.5999998269985145,5.1300000433225765,5.199999737176374,50200.0
2004-01-16,5.249999927218074,5.40000002050602,4.999999930683879,5.099999833930126,48400.0
2004-01-19,5.349999830464321,5.349999830464321,5.079999853280877,5.099999833930126,11100.0
2004-01-20,5.489999695009066,5.489999695009066,5.139999795228626,5.209999965919574,50800.0
2004-01-21,5.289999888516572,5.300000117259772,5.110000062673327,5.110000062673327,20900.0
2004-01-22,5.199999737176374,5.199999737176374,5.01000015942708,5.01000015942708,56100.0
2004-01-23,5.01000015942708,5.499999923752267,4.760000162892886,5.499999923752267,51000.0
2004-01-26,5.150000023971826,5.150000023971826,4.860000066139134,5.0300001400763295,17600.0
2004-01-27,4.94999974064218,4.94999974064218,4.900000027437632,4.94999974064218,19900.0
2004-01-28,5.059999872631628,5.209999965919574,4.96999972129143,5.150000023971826,33700.0
2004-01-29,5.099999833930126,5.099999833930126,4.630000050254188,4.900000027437632,16400.0
2004-01-30,4.7499999341496855,4.889999798694432,4.7499999341496855,4.7499999341496855,9800.0
2004-02-02,4.999999930683879,4.999999930683879,4.630000050254188,4.670000011552688,57700.0
2004-02-03,4.840000085489884,5.050000120725579,4.820000104840634,4.999999930683879,21600.0
2004-02-04,4.809999876097434,4.999999930683879,4.659999782809488,4.959999969385381,34800.0
2004-02-05,5.199999737176374,5.199999737176374,4.699999744107986,4.800000124191385,12700.0
2004-02-06,4.999999930683879,5.189999985270325,4.869999818045182,5.090000082024078,10300.0
2004-02-09,4.999999930683879,5.099999833930126,4.809999876097434,5.01000015942708,20600.0
2004-02-10,5.019999911333128,5.300000117259772,5.019999911333128,5.119999814579376,42400.0
2004-02-11,5.139999795228626,5.179999756527124,5.0399998919823785,5.179999756527124,29500.0
2004-02-12,5.249999927218074,5.590000075092465,5.249999927218074,5.550000113793967,62600.0
2004-02-13,5.550000113793967,5.699999730244762,5.40000002050602,5.5999998269985145,31500.0
2004-02-16,5.699999730244762,5.699999730244762,5.550000113793967,5.550000113793967,2700.0
2004-02-17,5.650000017040214,5.6899999783387125,5.320000097909023,5.5999998269985145,24100.0
2004-02-18,5.510000152495468,5.550000113793967,5.499999923752267,5.510000152495468,13800.0
2004-02-19,5.499999923752267,5.499999923752267,5.40000002050602,5.40000002050602,44300.0
2004-02-20,5.320000097909023,5.320000097909023,4.999999930683879,4.999999930683879,12300.0
2004-02-23,5.099999833930126,5.099999833930126,4.499999937615492,4.630000050254188,25100.0
2004-02-24,4.689999992201937,4.800000124191385,4.610000069604939,4.619999821510988,24000.0
2004-02-25,4.599999840861739,4.7499999341496855,4.599999840861739,4.7499999341496855,26300.0
2004-02-26,4.619999821510988,4.699999744107986,4.550000127657191,4.599999840861739,40800.0
2004-02-27,4.599999840861739,4.900000027437632,4.599999840861739,4.900000027437632,1500.0
2004-03-01,4.920000008086881,5.070000101374828,4.900000027437632,5.070000101374828,19000.0
2004-03-02,4.999999930683879,5.099999833930126,4.689999992201937,4.689999992201937,12100.0
2004-03-03,4.699999744107986,4.699999744107986,4.650000030903438,4.699999744107986,9400.0
2004-03-04,4.699999744107986,4.699999744107986,4.599999840861739,4.599999840861739,3800.0
2004-03-05,4.699999744107986,4.769999914798935,4.650000030903438,4.699999744107986,19000.0
2004-03-08,4.650000030903438,4.699999744107986,4.650000030903438,4.699999744107986,5000.0
2004-03-09,4.699999744107986,4.7499999341496855,4.550000127657191,4.699999744107986,37800.0
2004-03-10,4.499999937615492,4.650000030903438,4.499999937615492,4.650000030903438,2700.0
2004-03-11,4.650000030903438,4.650000030903438,4.400000034369244,4.400000034369244,11400.0
2004-03-12,4.400000034369244,4.400000034369244,4.300000131122997,4.400000034369244,8100.0
2004-03-15,4.400000034369244,4.400000034369244,4.249999941081297,4.300000131122997,24800.0
2004-03-16,4.300000131122997,4.400000034369244,4.199999751039598,4.199999751039598,18000.0
2004-03-17,4.249999941081297,4.499999937615492,4.15000003783505,4.499999937615492,59200.0
2004-03-18,4.670000011552688,4.729999953500436,4.510000166358692,4.519999918264741,17500.0
2004-03-19,4.699999744107986,4.699999744107986,4.670000011552688,4.670000011552688,5000.0
2004-03-22,4.800000124191385,4.800000124191385,4.599999840861739,4.699999744107986,17100.0
2004-03-23,4.510000166358692,4.739999705406485,4.510000166358692,4.650000030903438,3400.0
2004-03-24,4.699999744107986,4.699999744107986,4.550000127657191,4.550000127657191,18700.0
2004-03-25,4.550000127657191,4.699999744107986,4.550000127657191,4.699999744107986,4000.0
2004-03-26,4.909999779343681,5.050000120725579,4.909999779343681,5.050000120725579,37400.0
2004-03-29,5.219999717825623,5.249999927218074,4.939999988736131,4.939999988736131,27700.0
2004-03-30,4.989999701940679,5.050000120725579,4.989999701940679,5.050000120725579,42500.0
2004-03-31,5.079999853280877,5.119999814579376,5.0300001400763295,5.110000062673327,33200.0
2004-04-01,5.090000082024078,5.150000023971826,4.999999930683879,4.999999930683879,25500.0
2004-04-02,4.999999930683879,4.999999930683879,4.650000030903438,4.94999974064218,46700.0
2004-04-05,4.7499999341496855,4.900000027437632,4.699999744107986,4.699999744107986,19700.0
2004-04-06,4.94999974064218,4.94999974064218,4.709999972851186,4.739999705406485,32000.0
2004-04-07,4.800000124191385,4.8499998373959325,4.709999972851186,4.709999972851186,16000.0
2004-04-08,4.709999972851186,4.8499998373959325,4.599999840861739,4.599999840861739,36200.0
2004-04-12,4.599999840861739,4.8499998373959325,4.599999840861739,4.8499998373959325,10300.0
2004-04-13,4.829999856746683,4.8499998373959325,4.510000166358692,4.7499999341496855,27000.0
2004-04-14,4.59000008895569,4.599999840861739,4.400000034369244,4.599999840861739,55100.0
2004-04-15,4.599999840861739,4.670000011552688,4.59000008895569,4.599999840861739,9900.0
2004-04-16,4.689999992201937,4.94999974064218,4.689999992201937,4.94999974064218,7300.0
2004-04-19,4.800000124191385,4.92999975999293,4.650000030903438,4.789999895448184,27200.0
2004-04-20,4.800000124191385,4.800000124191385,4.599999840861739,4.599999840861739,17800.0
2004-04-21,4.599999840861739,4.599999840861739,4.199999751039598,4.199999751039598,89900.0
2004-04-22,4.209999979782799,4.499999937615492,3.999999944547104,4.499999937615492,63700.0
2004-04-23,4.309999883029046,4.499999937615492,4.300000131122997,4.449999747573792,22400.0
2004-04-26,4.400000034369244,4.449999747573792,4.300000131122997,4.300000131122997,9900.0
2004-04-27,4.280000150473748,4.479999956966242,4.280000150473748,4.479999956966242,30400.0
2004-04-28,4.260000169824498,4.260000169824498,4.099999847793351,4.15000003783505,17700.0
2004-04-29,4.099999847793351,4.15000003783505,3.849999851259157,3.9400000025993553,39000.0
2004-04-30,4.099999847793351,4.099999847793351,4.019999925196353,4.019999925196353,11400.0
2004-05-03,3.94999999292398,4.15000003783505,3.94999999292398,4.15000003783505,13200.0
2004-05-04,4.199999751039598,4.249999941081297,3.999999944547104,4.249999941081297,152000.0
2004-05-05,4.010000173290304,4.300000131122997,4.010000173290304,4.1899999991335495,18500.0
2004-05-06,3.8599998415837815,3.9599999832486046,3.8599998415837815,3.9400000025993553,32300.0
2004-05-07,3.799999899636034,3.799999899636034,3.6400000544420377,3.6400000544420377,27900.0
2004-05-10,3.6400000544420377,3.6400000544420377,3.249999954944521,3.299999906567645,91500.0
2004-05-11,3.349999858190769,3.349999858190769,3.249999954944521,3.349999858190769,32400.0
2004-05-12,3.499999951478716,3.499999951478716,3.349999858190769,3.349999858190769,15600.0
2004-05-13,3.2099999936460226,3.2099999936460226,3.059999900358076,3.059999900358076,17100.0
2004-05-14,3.249999954944521,3.249999954944521,3.0099999487349525,3.099999861656575,14000.0
2004-05-17,3.0099999487349525,3.079999881007325,2.9000000551640808,3.0499999100334514,27900.0
2004-05-18,3.0499999100334514,3.0699998906827006,2.999999958410328,3.0399999197088268,17500.0
2004-05-19,3.099999861656575,3.4000000482324686,3.079999881007325,3.299999906567645,29500.0
2004-05-20,3.499999951478716,3.499999951478716,3.499999951478716,3.499999951478716,2100.0
2004-05-21,3.549999903101839,3.849999851259157,3.549999903101839,3.799999899636034,18400.0
2004-05-25,4.159999789741099,4.699999744107986,4.159999789741099,4.619999821510988,122800.0
2004-05-26,4.639999802160237,4.639999802160237,4.380000053719995,4.550000127657191,21900.0
2004-05-27,4.550000127657191,4.630000050254188,4.550000127657191,4.599999840861739,16700.0
2004-05-28,4.599999840861739,4.610000069604939,4.4699997282230415,4.499999937615492,12700.0
2004-05-31,4.499999937615492,4.599999840861739,4.4699997282230415,4.599999840861739,8200.0
2004-06-01,4.499999937615492,4.599999840861739,4.499999937615492,4.499999937615492,23400.0
2004-06-02,4.349999844327545,4.479999956966242,4.349999844327545,4.479999956966242,11200.0
2004-06-03,4.550000127657191,4.550000127657191,4.300000131122997,4.309999883029046,9100.0
2004-06-04,4.170000018484299,4.389999805626044,4.170000018484299,4.309999883029046,30900.0
2004-06-07,4.300000131122997,4.349999844327545,4.249999941081297,4.329999863678295,83300.0
2004-06-08,4.400000034369244,4.400000034369244,4.249999941081297,4.400000034369244,164500.0
2004-06-09,4.300000131122997,4.400000034369244,4.249999941081297,4.400000034369244,14700.0
2004-06-10,4.199999751039598,4.349999844327545,4.15000003783505,4.15000003783505,19500.0
2004-06-11,4.15000003783505,4.15000003783505,4.15000003783505,4.15000003783505,200.0
2004-06-14,4.099999847793351,4.099999847793351,3.94999999292398,4.010000173290304,22300.0
2004-06-15,4.099999847793351,4.280000150473748,4.050000134588803,4.179999770390348,14100.0
2004-06-16,4.099999847793351,4.219999731688848,4.050000134588803,4.1199998284426,30500.0
2004-06-17,4.179999770390348,4.300000131122997,4.179999770390348,4.300000131122997,14600.0
2004-06-18,4.400000034369244,4.429999766924542,4.369999824976794,4.369999824976794,10200.0
2004-06-21,4.249999941081297,4.340000092421496,4.239999712338097,4.239999712338097,10700.0
2004-06-22,4.239999712338097,4.239999712338097,4.239999712338097,4.239999712338097,0.0
2004-06-23,4.349999844327545,4.349999844327545,4.249999941081297,4.249999941081297,4900.0
2004-06-24,4.300000131122997,4.349999844327545,4.249999941081297,4.249999941081297,30600.0
2004-06-25,4.300000131122997,4.300000131122997,3.999999944547104,3.999999944547104,7100.0
2004-06-28,4.249999941081297,4.249999941081297,4.15000003783505,4.249999941081297,7200.0
2004-06-29,4.249999941081297,4.249999941081297,4.13999980909185,4.13999980909185,5000.0
2004-06-30,4.340000092421496,4.340000092421496,4.15000003783505,4.15000003783505,3400.0
2004-07-02,3.8199998802852826,3.8199998802852826,3.8199998802852826,3.8199998802852826,200.0
2004-07-05,3.8199998802852826,3.8199998802852826,3.8199998802852826,3.8199998802852826,0.0
2004-07-06,3.9799999638978543,4.059999886494852,3.9799999638978543,4.059999886494852,6600.0
2004-07-07,4.199999751039598,4.249999941081297,4.199999751039598,4.239999712338097,7300.0
2004-07-08,4.239999712338097,4.249999941081297,4.239999712338097,4.249999941081297,30300.0
2004-07-09,4.249999941081297,4.269999921730547,3.749999948012909,4.229999960432048,61100.0
2004-07-12,4.389999805626044,4.400000034369244,4.249999941081297,4.389999805626044,28300.0
2004-07-13,4.400000034369244,4.400000034369244,4.300000131122997,4.389999805626044,34000.0
2004-07-14,4.400000034369244,4.400000034369244,4.300000131122997,4.300000131122997,8800.0
2004-07-15,4.349999844327545,4.349999844327545,4.280000150473748,4.300000131122997,4800.0
2004-07-16,4.400000034369244,4.400000034369244,4.400000034369244,4.400000034369244,3000.0
2004-07-19,4.309999883029046,4.400000034369244,4.300000131122997,4.300000131122997,4100.0
2004-07-20,4.300000131122997,4.300000131122997,4.249999941081297,4.249999941081297,34600.0
2004-07-21,4.199999751039598,4.249999941081297,4.199999751039598,4.199999751039598,11400.0
2004-07-22,4.199999751039598,4.199999751039598,4.199999751039598,4.199999751039598,0.0
2004-07-23,4.249999941081297,4.269999921730547,4.249999941081297,4.269999921730547,2800.0
2004-07-26,4.099999847793351,4.249999941081297,4.010000173290304,4.249999941081297,26000.0
2004-07-27,3.94999999292398,3.94999999292398,3.94999999292398,3.94999999292398,2100.0
2004-07-28,4.050000134588803,4.050000134588803,3.900000041300857,3.900000041300857,30600.0
2004-07-29,4.0900000958873015,4.0900000958873015,3.920000021950105,3.999999944547104,43500.0
2004-07-30,4.15000003783505,4.170000018484299,4.15000003783505,4.170000018484299,3500.0
2004-08-03,3.94999999292398,3.94999999292398,3.94999999292398,3.94999999292398,1000.0
2004-08-04,3.9100000316254815,3.94999999292398,3.670000025415911,3.670000025415911,35000.0
2004-08-05,3.670000025415911,3.779999918986784,3.4000000482324686,3.549999903101839,23000.0
2004-08-06,3.8399998609345327,3.849999851259157,3.749999948012909,3.749999948012909,5300.0
2004-08-09,3.749999948012909,3.749999948012909,3.749999948012909,3.749999948012909,2000.0
2004-08-10,3.749999948012909,3.749999948012909,3.619999835374213,3.619999835374213,4600.0
2004-08-11,3.499999951478716,3.499999951478716,3.499999951478716,3.499999951478716,2500.0
2004-08-12,3.449999999855592,3.539999912777215,3.4300000192063425,3.440000009530967,12800.0
2004-08-13,3.440000009530967,3.479999970829466,3.259999945269146,3.3699998388400183,14600.0
2004-08-16,3.479999970829466,3.589999864400338,3.449999999855592,3.499999951478716,27600.0
2004-08-17,3.499999951478716,3.549999903101839,3.499999951478716,3.499999951478716,12000.0
2004-08-18,3.499999951478716,3.499999951478716,3.499999951478716,3.499999951478716,2000.0
2004-08-19,3.650000044766663,3.650000044766663,3.499999951478716,3.499999951478716,33200.0
2004-08-20,3.749999948012909,3.900000041300857,3.549999903101839,3.849999851259157,38600.0
2004-08-23,3.849999851259157,3.880000060651607,3.749999948012909,3.880000060651607,12600.0
2004-08-24,3.999999944547104,3.999999944547104,3.900000041300857,3.9799999638978543,5600.0
2004-08-25,3.94999999292398,3.94999999292398,3.94999999292398,3.94999999292398,4600.0
2004-08-26,3.94999999292398,3.94999999292398,3.94999999292398,3.94999999292398,1300.0
2004-08-27,3.999999944547104,3.999999944547104,3.9400000025993553,3.999999944547104,5700.0
2004-08-30,4.099999847793351,4.099999847793351,4.099999847793351,4.099999847793351,5000.0
2004-08-31,3.999999944547104,3.999999944547104,3.699999996389786,3.699999996389786,5000.0
2004-09-01,4.099999847793351,4.15000003783505,4.099999847793351,4.15000003783505,6300.0
2004-09-02,3.9100000316254815,4.050000134588803,3.9100000316254815,3.9599999832486046,5500.0
2004-09-03,3.9599999832486046,3.9599999832486046,3.9599999832486046,3.9599999832486046,0.0
2004-09-07,3.799999899636034,3.799999899636034,3.799999899636034,3.799999899636034,2000.0
2004-09-08,3.749999948012909,3.900000041300857,3.749999948012909,3.900000041300857,7000.0
2004-09-09,3.900000041300857,3.900000041300857,3.799999899636034,3.799999899636034,1400.0
2004-09-10,3.799999899636034,3.900000041300857,3.799999899636034,3.900000041300857,8000.0
2004-09-13,3.900000041300857,3.900000041300857,3.749999948012909,3.749999948012909,1600.0
2004-09-14,3.670000025415911,3.670000025415911,3.670000025415911,3.670000025415911,800.0
2004-09-15,3.670000025415911,3.670000025415911,3.670000025415911,3.670000025415911,0.0
2004-09-16,3.670000025415911,3.670000025415911,3.670000025415911,3.670000025415911,0.0
2004-09-17,3.7099999867144096,3.7099999867144096,3.699999996389786,3.699999996389786,9000.0
2004-09-20,3.650000044766663,3.900000041300857,3.650000044766663,3.849999851259157,5700.0
2004-09-21,3.849999851259157,3.94999999292398,3.8399998609345327,3.94999999292398,17100.0
2004-09-22,3.719999977039036,4.010000173290304,3.719999977039036,3.999999944547104,6600.0
2004-09-23,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,4600.0
2004-09-24,4.099999847793351,4.099999847793351,4.099999847793351,4.099999847793351,3000.0
2004-09-27,3.880000060651607,4.099999847793351,3.880000060651607,3.9799999638978543,13800.0
2004-09-28,4.249999941081297,4.300000131122997,4.1899999991335495,4.300000131122997,16100.0
2004-09-29,4.349999844327545,4.400000034369244,3.999999944547104,4.15000003783505,62400.0
2004-09-30,4.219999731688848,4.439999995667743,4.099999847793351,4.360000073070745,15600.0
2004-10-01,4.010000173290304,4.320000111772246,4.010000173290304,4.050000134588803,4100.0
2004-10-04,4.050000134588803,4.099999847793351,4.010000173290304,4.010000173290304,9400.0
2004-10-05,4.050000134588803,4.489999708872291,4.039999905845602,4.449999747573792,42600.0
2004-10-06,4.499999937615492,4.499999937615492,4.260000169824498,4.489999708872291,5300.0
2004-10-07,4.400000034369244,4.479999956966242,4.400000034369244,4.479999956966242,7600.0
2004-10-08,4.489999708872291,4.650000030903438,4.429999766924542,4.5700001083064405,39700.0
2004-10-12,4.519999918264741,4.519999918264741,4.409999786275293,4.409999786275293,59200.0
2004-10-13,4.420000015018494,4.420000015018494,4.15000003783505,4.1899999991335495,26600.0
2004-10-14,4.300000131122997,4.300000131122997,4.199999751039598,4.300000131122997,17000.0
2004-10-15,4.439999995667743,4.449999747573792,4.170000018484299,4.340000092421496,8300.0
2004-10-18,4.199999751039598,4.209999979782799,4.15000003783505,4.15000003783505,11500.0
2004-10-19,4.15000003783505,4.199999751039598,4.1199998284426,4.15000003783505,8800.0
2004-10-20,4.15000003783505,4.400000034369244,4.15000003783505,4.400000034369244,17700.0
2004-10-21,4.400000034369244,4.4699997282230415,4.389999805626044,4.420000015018494,8700.0
2004-10-22,4.499999937615492,4.55999987956324,4.499999937615492,4.499999937615492,3100.0
2004-10-25,4.519999918264741,4.689999992201937,4.479999956966242,4.479999956966242,9500.0
2004-10-26,4.449999747573792,4.499999937615492,4.449999747573792,4.499999937615492,5000.0
2004-10-27,4.400000034369244,4.499999937615492,4.389999805626044,4.389999805626044,2200.0
2004-10-28,4.300000131122997,4.650000030903438,4.300000131122997,4.650000030903438,8700.0
2004-10-29,4.499999937615492,4.499999937615492,4.380000053719995,4.389999805626044,15600.0
2004-11-01,4.329999863678295,4.360000073070745,4.329999863678295,4.360000073070745,4500.0
2004-11-02,4.349999844327545,4.459999976316992,4.229999960432048,4.459999976316992,8500.0
2004-11-03,4.409999786275293,4.499999937615492,4.409999786275293,4.479999956966242,9500.0
2004-11-04,4.479999956966242,4.920000008086881,4.479999956966242,4.719999724757235,9700.0
2004-11-05,4.699999744107986,4.699999744107986,4.59000008895569,4.650000030903438,2000.0
2004-11-08,4.729999953500436,4.7499999341496855,4.59000008895569,4.639999802160237,24300.0
2004-11-09,4.780000143542136,4.800000124191385,4.729999953500436,4.729999953500436,2300.0
2004-11-10,4.789999895448184,4.800000124191385,4.7499999341496855,4.7499999341496855,5500.0
2004-11-11,4.699999744107986,4.920000008086881,4.679999763458737,4.920000008086881,7600.0
2004-11-12,4.699999744107986,4.920000008086881,4.699999744107986,4.920000008086881,11600.0
2004-11-15,4.8499998373959325,4.939999988736131,4.800000124191385,4.939999988736131,8100.0
2004-11-16,4.900000027437632,4.900000027437632,4.809999876097434,4.809999876097434,4000.0
2004-11-17,4.760000162892886,4.999999930683879,4.760000162892886,4.999999930683879,25200.0
2004-11-18,4.94999974064218,4.999999930683879,4.840000085489884,4.94999974064218,8200.0
2004-11-19,4.96999972129143,4.999999930683879,4.900000027437632,4.900000027437632,27300.0
2004-11-22,4.809999876097434,4.999999930683879,4.809999876097434,4.900000027437632,7400.0
2004-11-23,4.900000027437632,4.94999974064218,4.889999798694432,4.900000027437632,8800.0
2004-11-24,4.8499998373959325,4.8499998373959325,4.8499998373959325,4.8499998373959325,100.0
2004-11-25,4.8499998373959325,4.8499998373959325,4.8499998373959325,4.8499998373959325,0.0
2004-11-26,4.8499998373959325,4.869999818045182,4.800000124191385,4.800000124191385,3800.0
2004-11-29,4.8499998373959325,4.94999974064218,4.8499998373959325,4.94999974064218,6700.0
2004-11-30,4.800000124191385,4.900000027437632,4.789999895448184,4.800000124191385,4100.0
2004-12-01,4.719999724757235,4.719999724757235,4.719999724757235,4.719999724757235,5000.0
2004-12-02,4.699999744107986,4.699999744107986,4.349999844327545,4.519999918264741,45700.0
2004-12-03,4.639999802160237,4.639999802160237,4.630000050254188,4.639999802160237,8600.0
2004-12-06,4.400000034369244,4.400000034369244,4.349999844327545,4.400000034369244,13300.0
2004-12-07,4.349999844327545,4.400000034369244,4.349999844327545,4.400000034369244,5400.0
2004-12-08,4.159999789741099,4.349999844327545,4.099999847793351,4.349999844327545,26500.0
2004-12-09,4.110000076536552,4.420000015018494,4.110000076536552,4.300000131122997,16000.0
2004-12-10,4.300000131122997,4.300000131122997,4.300000131122997,4.300000131122997,0.0
2004-12-13,4.349999844327545,4.499999937615492,4.349999844327545,4.409999786275293,11200.0
2004-12-14,4.400000034369244,4.499999937615492,4.400000034369244,4.429999766924542,9800.0
2004-12-15,4.729999953500436,4.729999953500436,4.55999987956324,4.55999987956324,1100.0
2004-12-16,4.550000127657191,4.57999986021249,4.550000127657191,4.550000127657191,4600.0
2004-12-17,4.349999844327545,4.59000008895569,4.349999844327545,4.5700001083064405,5800.0
2004-12-20,4.349999844327545,4.349999844327545,4.349999844327545,4.349999844327545,500.0
2004-12-21,4.349999844327545,4.349999844327545,4.349999844327545,4.349999844327545,0.0
2004-12-22,4.369999824976794,4.369999824976794,4.360000073070745,4.360000073070745,3200.0
2004-12-23,4.55999987956324,4.5700001083064405,4.499999937615492,4.499999937615492,2700.0
2004-12-24,4.499999937615492,4.499999937615492,4.499999937615492,4.499999937615492,0.0
2004-12-29,4.209999979782799,4.300000131122997,3.999999944547104,4.300000131122997,24500.0
2004-12-30,4.280000150473748,4.280000150473748,4.209999979782799,4.209999979782799,5100.0
2004-12-31,4.159999789741099,4.300000131122997,4.15000003783505,4.300000131122997,8600.0
2005-01-04,3.969999973573229,4.229999960432048,3.969999973573229,4.050000134588803,8200.0
2005-01-05,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,8100.0
2005-01-06,3.94999999292398,3.999999944547104,3.749999948012909,3.749999948012909,24100.0
2005-01-07,3.699999996389786,3.900000041300857,3.699999996389786,3.900000041300857,1600.0
2005-01-10,3.749999948012909,4.019999925196353,3.749999948012909,4.019999925196353,14900.0
2005-01-11,3.999999944547104,3.999999944547104,3.999999944547104,3.999999944547104,2500.0
2005-01-12,3.890000050976232,3.94999999292398,3.890000050976232,3.920000021950105,4700.0
2005-01-13,3.7599999383375344,3.890000050976232,3.72999996736366,3.72999996736366,16200.0
2005-01-14,3.670000025415911,3.920000021950105,3.670000025415911,3.920000021950105,8400.0
2005-01-17,3.650000044766663,3.799999899636034,3.5999998547249628,3.799999899636034,18300.0
2005-01-18,3.749999948012909,3.9400000025993553,3.7099999867144096,3.890000050976232,22600.0
2005-01-19,3.920000021950105,3.9400000025993553,3.920000021950105,3.9400000025993553,1200.0
2005-01-20,3.8199998802852826,3.9400000025993553,3.8199998802852826,3.9400000025993553,4800.0
2005-01-21,3.900000041300857,3.9599999832486046,3.900000041300857,3.9599999832486046,3500.0
2005-01-24,3.890000050976232,4.099999847793351,3.890000050976232,4.099999847793351,1100.0
2005-01-25,3.900000041300857,4.030000153939554,3.900000041300857,4.030000153939554,8400.0
2005-01-26,3.900000041300857,3.900000041300857,3.900000041300857,3.900000041300857,4000.0
2005-01-27,3.880000060651607,3.880000060651607,3.880000060651607,3.880000060651607,400.0
2005-01-28,3.900000041300857,3.900000041300857,3.749999948012909,3.749999948012909,9000.0
2005-01-31,3.660000035091288,3.660000035091288,3.660000035091288,3.660000035091288,300.0
2005-02-01,3.660000035091288,3.799999899636034,3.660000035091288,3.799999899636034,2800.0
2005-02-02,3.749999948012909,3.809999889960658,3.749999948012909,3.749999948012909,12000.0
2005-02-03,3.749999948012909,3.829999870609908,3.749999948012909,3.829999870609908,9100.0
2005-02-04,3.7099999867144096,3.7099999867144096,3.699999996389786,3.699999996389786,500.0
2005-02-07,3.890000050976232,3.890000050976232,3.6400000544420377,3.6400000544420377,29700.0
2005-02-08,3.559999893426464,3.749999948012909,3.559999893426464,3.6300000641174126,5200.0
2005-02-09,3.6300000641174126,3.890000050976232,3.549999903101839,3.650000044766663,12800.0
2005-02-10,3.650000044766663,3.869999831908406,3.650000044766663,3.849999851259157,19700.0
2005-02-11,3.7599999383375344,3.920000021950105,3.7599999383375344,3.799999899636034,19700.0
2005-02-14,3.920000021950105,3.920000021950105,3.749999948012909,3.8399998609345327,11300.0
2005-02-15,3.849999851259157,3.849999851259157,3.749999948012909,3.749999948012909,28400.0
2005-02-16,3.650000044766663,3.72999996736366,3.650000044766663,3.72999996736366,27400.0
2005-02-17,3.650000044766663,3.749999948012909,3.6400000544420377,3.719999977039036,65000.0
2005-02-18,3.690000006065161,3.809999889960658,3.650000044766663,3.7599999383375344,433500.0
2005-02-21,3.749999948012909,3.849999851259157,3.690000006065161,3.690000006065161,4400.0
2005-02-22,3.849999851259157,3.900000041300857,3.7099999867144096,3.880000060651607,22000.0
2005-02-23,3.900000041300857,3.900000041300857,3.799999899636034,3.799999899636034,22500.0
2005-02-24,3.8399998609345327,3.8399998609345327,3.7099999867144096,3.799999899636034,3600.0
2005-02-25,3.660000035091288,3.699999996389786,3.660000035091288,3.699999996389786,10300.0
2005-02-28,3.799999899636034,3.799999899636034,3.549999903101839,3.7099999867144096,11700.0
2005-03-01,3.799999899636034,3.799999899636034,3.589999864400338,3.650000044766663,16500.0
2005-03-02,3.5999998547249628,3.6099998450495874,3.499999951478716,3.499999951478716,22500.0
2005-03-03,3.420000028881718,3.5699998837510885,3.420000028881718,3.5699998837510885,10900.0
2005-03-04,3.499999951478716,3.699999996389786,3.410000038557093,3.499999951478716,283800.0
2005-03-07,3.5099999418033403,3.699999996389786,3.5099999418033403,3.699999996389786,32000.0
2005-03-08,3.579999874075713,3.589999864400338,3.499999951478716,3.499999951478716,16600.0
2005-03-09,3.549999903101839,3.5999998547249628,3.529999922452589,3.579999874075713,18200.0
2005-03-10,3.549999903101839,3.549999903101839,3.479999970829466,3.5099999418033403,16500.0
2005-03-11,3.499999951478716,3.549999903101839,3.499999951478716,3.499999951478716,10300.0
2005-03-14,3.449999999855592,3.449999999855592,3.449999999855592,3.449999999855592,1000.0
2005-03-15,3.449999999855592,3.449999999855592,3.449999999855592,3.449999999855592,0.0
2005-03-16,3.499999951478716,3.549999903101839,3.249999954944521,3.549999903101839,12600.0
2005-03-17,3.499999951478716,3.499999951478716,3.4599999901802168,3.479999970829466,3900.0
2005-03-18,3.449999999855592,3.499999951478716,3.349999858190769,3.3599998485153937,49900.0
2005-03-21,3.4000000482324686,3.4000000482324686,3.30999989689227,3.30999989689227,14400.0
2005-03-22,3.410000038557093,3.410000038557093,3.239999964619897,3.239999964619897,11400.0
2005-03-23,3.299999906567645,3.299999906567645,3.299999906567645,3.299999906567645,2400.0
2005-03-24,3.259999945269146,3.299999906567645,3.2099999936460226,3.2099999936460226,13600.0
2005-03-28,3.259999945269146,3.4000000482324686,3.2099999936460226,3.4000000482324686,2800.0
2005-03-29,3.1900000129967734,3.279999925918396,3.150000051698275,3.200000003321398,9600.0
2005-03-30,3.150000051698275,3.299999906567645,3.150000051698275,3.170000032347524,5000.0
2005-03-31,3.259999945269146,3.3199998872168948,3.249999954944521,3.249999954944521,8300.0
2005-04-01,3.299999906567645,3.299999906567645,3.299999906567645,3.299999906567645,1000.0
2005-04-04,3.259999945269146,3.299999906567645,3.0499999100334514,3.299999906567645,33700.0
2005-04-05,3.299999906567645,3.299999906567645,3.099999861656575,3.119999842305824,13900.0
2005-04-06,3.249999954944521,3.249999954944521,3.079999881007325,3.1099998519811995,16100.0
2005-04-07,3.239999964619897,3.239999964619897,3.2299999742952723,3.2299999742952723,3400.0
2005-04-08,3.200000003321398,3.2299999742952723,3.200000003321398,3.2299999742952723,3000.0
2005-04-11,3.1099998519811995,3.2299999742952723,3.1099998519811995,3.150000051698275,27000.0
2005-04-12,3.150000051698275,3.150000051698275,3.0499999100334514,3.099999861656575,32000.0
2005-04-13,3.099999861656575,3.099999861656575,3.099999861656575,3.099999861656575,0.0
2005-04-14,3.099999861656575,3.119999842305824,2.999999958410328,2.999999958410328,29100.0
2005-04-15,2.950000006787204,3.0399999197088268,2.9000000551640808,2.9000000551640808,10800.0
2005-04-18,2.9000000551640808,2.9000000551640808,2.9000000551640808,2.9000000551640808,0.0
2005-04-19,2.950000006787204,3.019999939059577,2.950000006787204,3.019999939059577,7000.0
2005-04-20,3.0899998713319503,3.1400000613736494,3.079999881007325,3.079999881007325,31900.0
2005-04-21,3.119999842305824,3.119999842305824,3.0499999100334514,3.099999861656575,7200.0
2005-04-22,3.0299999293842017,3.0299999293842017,2.839999874797756,2.930000026137954,23200.0
2005-04-25,2.829999884473132,2.9400000164625792,2.829999884473132,2.8699998457716305,4600.0
2005-04-26,3.0499999100334514,3.0499999100334514,2.979999977761078,2.999999958410328,2000.0
2005-04-27,2.9400000164625792,2.9400000164625792,2.9400000164625792,2.9400000164625792,1500.0
2005-04-28,2.7599999522007583,2.7999999134992573,2.7499999618761337,2.7499999618761337,34600.0
2005-04-29,2.7499999618761337,2.789999923174633,2.690000019928385,2.7499999618761337,44000.0
2005-05-02,2.809999903823882,2.809999903823882,2.70000001025301,2.70000001025301,19900.0
2005-05-03,2.7999999134992573,2.7999999134992573,2.769999942525383,2.769999942525383,5600.0
2005-05-04,2.769999942525383,2.779999932850008,2.6600000489545117,2.719999990902259,52300.0
2005-05-05,2.650000058629886,2.70000001025301,2.599999868588187,2.630000077980637,19500.0
2005-05-06,2.650000058629886,2.650000058629886,2.400000062095693,2.529999936315814,174300.0
2005-05-09,2.70000001025301,2.70000001025301,2.5799998879389374,2.5799998879389374,24600.0
2005-05-10,2.599999868588187,2.599999868588187,2.569999897614313,2.589999878263562,19900.0
2005-05-11,2.509999955666564,2.589999878263562,2.509999955666564,2.589999878263562,6200.0
2005-05-12,2.509999955666564,2.549999916965063,2.4200000427449417,2.450000013718816,79200.0
2005-05-13,2.4699999943680653,2.589999878263562,2.4699999943680653,2.5199999459911893,31100.0
2005-05-16,2.5199999459911893,2.5199999459911893,2.4200000427449417,2.4200000427449417,14700.0
2005-05-17,2.4400000233941914,2.589999878263562,2.4400000233941914,2.589999878263562,7700.0
2005-05-18,2.599999868588187,2.7999999134992573,2.599999868588187,2.7999999134992573,23900.0
2005-05-19,2.930000026137954,2.930000026137954,2.849999865122381,2.9000000551640808,25000.0
2005-05-20,2.819999894148507,2.819999894148507,2.7999999134992573,2.7999999134992573,3900.0
2005-05-24,2.49999996534194,2.880000074514831,2.49999996534194,2.880000074514831,700.0
2005-05-25,2.599999868588187,2.7999999134992573,2.599999868588187,2.7999999134992573,11300.0
2005-05-26,2.7499999618761337,2.7499999618761337,2.6199998492374363,2.7499999618761337,3500.0
2005-05-27,2.7499999618761337,2.779999932850008,2.599999868588187,2.6800000296037605,18500.0
2005-05-30,2.7499999618761337,2.7499999618761337,2.7499999618761337,2.7499999618761337,10000.0
2005-05-31,2.70000001025301,2.9000000551640808,2.70000001025301,2.9000000551640808,20500.0
2005-06-01,2.9000000551640808,2.9000000551640808,2.710000000577635,2.729999981226884,5800.0
2005-06-02,2.7499999618761337,2.859999855447006,2.7499999618761337,2.849999865122381,26200.0
2005-06-03,2.819999894148507,2.8699998457716305,2.819999894148507,2.8699998457716305,5500.0
2005-06-06,2.880000074514831,2.880000074514831,2.7599999522007583,2.7599999522007583,7700.0
2005-06-07,2.7499999618761337,2.7499999618761337,2.70000001025301,2.70000001025301,5700.0
2005-06-08,2.710000000577635,2.779999932850008,2.70000001025301,2.70000001025301,13600.0
2005-06-09,2.70000001025301,2.70000001025301,2.690000019928385,2.690000019928385,6100.0
2005-06-10,2.70000001025301,2.849999865122381,2.70000001025301,2.849999865122381,43100.0
2005-06-13,2.849999865122381,3.0499999100334514,2.849999865122381,2.9400000164625792,56200.0
2005-06-14,2.989999968085703,3.0399999197088268,2.959999997111829,2.989999968085703,6400.0
2005-06-15,2.969999987436453,3.0499999100334514,2.969999987436453,3.0399999197088268,23800.0
2005-06-16,3.0499999100334514,3.1900000129967734,3.0499999100334514,3.170000032347524,57100.0
2005-06-17,3.170000032347524,3.249999954944521,3.1099998519811995,3.249999954944521,55100.0
2005-06-20,3.249999954944521,3.249999954944521,3.119999842305824,3.219999983970647,20500.0
2005-06-21,3.150000051698275,3.150000051698275,3.0699998906827006,3.150000051698275,26000.0
2005-06-22,3.200000003321398,3.2099999936460226,3.170000032347524,3.200000003321398,25200.0
2005-06-23,3.130000071049025,3.130000071049025,3.130000071049025,3.130000071049025,1100.0
2005-06-24,3.1800000226721483,3.1800000226721483,3.1800000226721483,3.1800000226721483,6100.0
2005-06-27,3.130000071049025,3.1800000226721483,3.130000071049025,3.150000051698275,8000.0
2005-06-28,3.130000071049025,3.130000071049025,3.0499999100334514,3.0499999100334514,4900.0
2005-06-29,3.019999939059577,3.0499999100334514,2.999999958410328,3.019999939059577,23000.0
2005-06-30,3.1099998519811995,3.150000051698275,3.0899998713319503,3.119999842305824,14400.0
2005-07-04,3.1400000613736494,3.1400000613736494,2.989999968085703,2.989999968085703,12000.0
2005-07-05,3.0299999293842017,3.249999954944521,3.019999939059577,3.249999954944521,54900.0
2005-07-06,3.249999954944521,3.279999925918396,3.200000003321398,3.249999954944521,17100.0
2005-07-07,3.539999912777215,3.769999928662159,3.519999932127965,3.6800000157405366,182500.0
2005-07-08,3.7099999867144096,3.849999851259157,3.7099999867144096,3.849999851259157,104600.0
2005-07-11,3.880000060651607,3.999999944547104,3.8599998415837815,3.94999999292398,22900.0
2005-07-12,3.989999954222479,3.989999954222479,3.829999870609908,3.849999851259157,38000.0
2005-07-13,3.849999851259157,3.849999851259157,3.789999909311408,3.849999851259157,51300.0
2005-07-14,3.8399998609345327,3.849999851259157,3.789999909311408,3.849999851259157,75800.0
2005-07-15,3.849999851259157,3.849999851259157,3.809999889960658,3.849999851259157,36700.0
2005-07-18,3.849999851259157,4.550000127657191,3.849999851259157,4.439999995667743,47500.0
2005-07-19,4.380000053719995,4.499999937615492,4.249999941081297,4.300000131122997,48900.0
2005-07-20,4.349999844327545,4.349999844327545,4.300000131122997,4.300000131122997,8200.0
2005-07-21,4.349999844327545,4.349999844327545,4.300000131122997,4.349999844327545,11200.0
2005-07-22,4.300000131122997,4.300000131122997,4.249999941081297,4.260000169824498,5400.0
2005-07-25,4.260000169824498,4.260000169824498,4.130000057185801,4.13999980909185,10200.0
2005-07-26,4.099999847793351,4.099999847793351,4.030000153939554,4.050000134588803,11200.0
2005-07-27,4.0900000958873015,4.0900000958873015,4.010000173290304,4.010000173290304,3300.0
2005-07-28,4.110000076536552,4.1199998284426,4.099999847793351,4.099999847793351,9700.0
2005-07-29,4.1199998284426,4.199999751039598,4.099999847793351,4.199999751039598,14100.0
2005-08-02,4.199999751039598,4.199999751039598,4.050000134588803,4.199999751039598,36700.0
2005-08-03,4.199999751039598,4.219999731688848,4.199999751039598,4.219999731688848,35000.0
2005-08-04,4.249999941081297,4.249999941081297,4.249999941081297,4.249999941081297,1200.0
2005-08-05,4.199999751039598,4.209999979782799,4.199999751039598,4.199999751039598,4900.0
2005-08-08,4.199999751039598,4.199999751039598,4.1199998284426,4.199999751039598,3800.0
2005-08-09,4.079999867144101,4.249999941081297,4.079999867144101,4.249999941081297,900.0
2005-08-10,4.079999867144101,4.079999867144101,4.079999867144101,4.079999867144101,200.0
2005-08-11,4.249999941081297,4.300000131122997,4.199999751039598,4.300000131122997,32500.0
2005-08-12,4.249999941081297,4.309999883029046,4.209999979782799,4.309999883029046,14500.0
2005-08-15,4.340000092421496,4.340000092421496,4.199999751039598,4.199999751039598,1500.0
2005-08-16,4.249999941081297,4.340000092421496,4.249999941081297,4.340000092421496,3100.0
2005-08-17,4.340000092421496,4.489999708872291,4.340000092421496,4.400000034369244,10500.0
2005-08-18,4.479999956966242,4.550000127657191,4.449999747573792,4.459999976316992,16200.0
2005-08-19,4.459999976316992,4.459999976316992,4.459999976316992,4.459999976316992,0.0
2005-08-22,4.300000131122997,4.389999805626044,4.300000131122997,4.389999805626044,1100.0
2005-08-23,4.360000073070745,4.360000073070745,4.300000131122997,4.360000073070745,4300.0
2005-08-24,4.349999844327545,4.349999844327545,4.300000131122997,4.300000131122997,12100.0
2005-08-25,4.300000131122997,4.300000131122997,4.300000131122997,4.300000131122997,0.0
2005-08-26,4.289999902379797,4.289999902379797,4.289999902379797,4.289999902379797,2200.0
2005-08-29,4.260000169824498,4.369999824976794,4.249999941081297,4.300000131122997,8300.0
2005-08-30,4.260000169824498,4.260000169824498,4.179999770390348,4.199999751039598,21900.0
2005-08-31,4.199999751039598,4.219999731688848,4.1899999991335495,4.199999751039598,29700.0
2005-09-01,4.239999712338097,4.400000034369244,4.239999712338097,4.349999844327545,11800.0
2005-09-02,4.219999731688848,4.459999976316992,4.209999979782799,4.409999786275293,2800.0
2005-09-06,4.499999937615492,4.499999937615492,4.360000073070745,4.360000073070745,6200.0
2005-09-07,4.360000073070745,4.360000073070745,4.360000073070745,4.360000073070745,0.0
2005-09-08,4.400000034369244,4.449999747573792,4.389999805626044,4.439999995667743,6400.0
2005-09-09,4.499999937615492,4.53999989891399,4.499999937615492,4.53999989891399,3800.0
2005-09-12,4.530000147007941,4.699999744107986,4.530000147007941,4.699999744107986,6100.0
2005-09-13,4.599999840861739,4.599999840861739,4.59000008895569,4.599999840861739,500.0
2005-09-14,4.499999937615492,4.7499999341496855,4.499999937615492,4.7499999341496855,13400.0
2005-09-15,5.0399998919823785,5.630000036390965,5.0399998919823785,5.630000036390965,36800.0
2005-09-16,5.630000036390965,5.760000149029662,5.479999943103018,5.550000113793967,34700.0
2005-09-19,5.959999955522156,5.989999688077455,5.760000149029662,5.760000149029662,36900.0
2005-09-20,5.800000110328161,5.849999823532708,5.739999691543261,5.739999691543261,18000.0
2005-09-21,5.650000017040214,5.800000110328161,5.499999923752267,5.780000129678911,8600.0
2005-09-22,5.849999823532708,5.849999823532708,5.539999885050766,5.84000007162666,20700.0
2005-09-23,5.550000113793967,5.630000036390965,5.119999814579376,5.249999927218074,17000.0
2005-09-26,5.01000015942708,5.300000117259772,4.999999930683879,5.249999927218074,34600.0
2005-09-27,5.249999927218074,5.900000013574408,5.249999927218074,5.900000013574408,89800.0
2005-09-28,5.949999726778956,6.380000025993547,5.889999784831208,6.309999855302598,139900.0
2005-09-29,6.300000103396549,6.689999964475489,6.099999820066903,6.61999979378454,52300.0
2005-09-30,6.749999906423237,7.050000092999131,6.739999677680037,6.959999941658932,95700.0
2005-10-03,6.939999961009683,6.949999712915732,6.5399998711875424,6.5399998711875424,83700.0
2005-10-04,6.65000000317699,6.939999961009683,6.59999981313529,6.719999697030787,22900.0
2005-10-05,6.820000077114186,6.840000057763436,6.59999981313529,6.719999697030787,27300.0
2005-10-06,6.659999755083039,7.489999667282619,6.659999755083039,7.300000089533325,79800.0
2005-10-07,6.999999902957431,7.3899997640363715,6.939999961009683,6.999999902957431,35000.0
2005-10-11,7.260000128234825,7.499999896025819,7.209999938193127,7.309999841439374,55000.0
2005-10-12,7.300000089533325,7.300000089533325,6.61999979378454,6.61999979378454,40600.0
2005-10-13,6.59999981313529,6.679999735732288,6.499999909889043,6.679999735732288,11400.0
2005-10-14,6.499999909889043,6.699999716381538,6.499999909889043,6.679999735732288,23500.0
2005-10-17,6.699999716381538,6.829999829020235,6.699999716381538,6.829999829020235,5500.0
2005-10-18,6.800000096464936,6.849999809669485,6.800000096464936,6.800000096464936,5800.0
2005-10-19,6.669999983826239,6.669999983826239,6.139999781365401,6.150000010108602,21500.0
2005-10-20,6.030000126213105,6.449999719847344,5.570000094443216,5.5999998269985145,33000.0
2005-10-21,5.699999730244762,6.050000106862354,5.699999730244762,6.050000106862354,17800.0
2005-10-24,6.050000106862354,6.099999820066903,5.900000013574408,6.0700000875116045,14300.0
2005-10-25,6.099999820066903,6.400000006642796,6.099999820066903,6.269999894004099,10400.0
2005-10-26,6.269999894004099,6.269999894004099,6.249999913354849,6.249999913354849,10300.0
2005-10-27,6.249999913354849,6.249999913354849,6.249999913354849,6.249999913354849,0.0
2005-10-28,6.19999972331315,6.280000122747299,6.139999781365401,6.269999894004099,3100.0
2005-10-31,6.150000010108602,6.249999913354849,6.150000010108602,6.249999913354849,5300.0
2005-11-01,6.099999820066903,6.099999820066903,6.010000145563856,6.050000106862354,14200.0
2005-11-02,6.099999820066903,6.300000103396549,6.050000106862354,6.289999874653348,7200.0
2005-11-03,6.239999684611648,6.26000014209805,6.2299999327056,6.26000014209805,3100.0
2005-11-04,6.26000014209805,6.26000014209805,6.150000010108602,6.19999972331315,12800.0
2005-11-07,6.19999972331315,6.249999913354849,6.19999972331315,6.249999913354849,7800.0
2005-11-08,6.249999913354849,6.249999913354849,6.249999913354849,6.249999913354849,0.0
2005-11-09,6.459999948590545,6.499999909889043,6.459999948590545,6.459999948590545,23200.0
2005-11-10,6.699999716381538,6.729999925773988,6.570000080579992,6.579999832486041,5200.0
2005-11-11,6.550000099930743,6.59999981313529,6.479999929239794,6.59999981313529,5100.0
2005-11-14,6.899999999711184,6.969999693564981,6.899999999711184,6.899999999711184,3800.0
2005-11-15,6.899999999711184,6.999999902957431,6.899999999711184,6.969999693564981,33500.0
2005-11-16,6.709999945124738,7.399999992779572,6.709999945124738,7.369999783387122,36300.0
2005-11-17,7.349999802737872,7.699999702518314,7.349999802737872,7.519999876675069,20100.0
2005-11-18,7.519999876675069,7.649999989313765,7.309999841439374,7.419999973428821,13700.0
2005-11-21,7.579999818622817,7.929999718403258,7.579999818622817,7.89999998584796,128100.0
2005-11-22,7.89999998584796,8.189999466843501,7.89999998584796,8.149999505545003,21700.0
2005-11-23,8.029999621649505,8.029999621649505,7.9499996990525075,7.9499996990525075,22600.0
2005-11-24,7.9499996990525075,7.9499996990525075,7.9499996990525075,7.9499996990525075,100.0
2005-11-25,7.9499996990525075,8.100000269177606,7.89999998584796,7.89999998584796,20100.0
2005-11-28,7.89999998584796,8.189999466843501,7.89999998584796,8.050000079135906,14000.0
2005-11-29,8.149999505545003,8.149999505545003,7.9499996990525075,7.9499996990525075,8700.0
2005-11-30,7.84999979580626,7.84999979580626,7.380000012130322,7.749999892560013,22900.0
2005-12-01,7.9499996990525075,8.100000269177606,7.889999757104759,7.889999757104759,12600.0
2005-12-02,8.140000230476105,8.140000230476105,7.599999799272067,7.649999989313765,16000.0
2005-12-05,7.550000086067518,7.550000086067518,7.099999806203678,7.229999918842376,20900.0
2005-12-06,7.149999996245378,7.739999663816812,7.059999844905179,7.739999663816812,14800.0
2005-12-07,7.749999892560013,7.840000043900211,7.409999744685621,7.840000043900211,18800.0
2005-12-08,7.149999996245378,8.249999885628402,7.149999996245378,8.249999885628402,47600.0
2005-12-09,8.3000000756701,8.399999502079195,8.079999811691204,8.079999811691204,41200.0
2005-12-12,8.3900002270103,8.529999614717893,8.140000230476105,8.3000000756701,58000.0
2005-12-13,7.999999889094207,8.090000040434406,7.84999979580626,7.999999889094207,60600.0
2005-12-14,8.199999695586701,8.499999882162594,8.050000079135906,8.3000000756701,62200.0
2005-12-15,8.249999885628402,8.550000072204295,8.249999885628402,8.430000188308798,45100.0
2005-12-16,8.539999843461095,9.499999868299373,8.539999843461095,9.44999967825767,78200.0
2005-12-19,9.39999948821597,10.449999664394449,9.39999948821597,10.169999935304952,65500.0
2005-12-20,10.10000024145116,10.180000164048154,9.199999681723478,9.499999868299373,18300.0
2005-12-21,9.499999868299373,10.239999629158753,9.199999681723478,10.05000005140946,32000.0
2005-12-22,9.899999481284356,11.119999731400032,9.899999481284356,11.020000304990935,69000.0
2005-12-23,10.999999847504537,11.499999840572922,10.999999847504537,11.100000227587936,44700.0
2005-12-28,11.850000217190518,11.999999833641311,11.669999914510116,11.999999833641311,59900.0
2005-12-29,11.999999833641311,11.999999833641311,11.470000108017624,11.680000143253318,29700.0
2005-12-30,11.119999731400032,11.749999837107117,10.939999428719634,11.010000076247737,19800.0
2006-01-03,11.15999969269853,11.749999837107117,11.15999969269853,11.24999984403873,27600.0
2006-01-04,11.329999766635728,11.329999766635728,10.479999396949744,10.560000273221046,132300.0
2006-01-05,10.489999625692946,10.489999625692946,10.06000028015266,10.449999664394449,56200.0
2006-01-06,10.459999893137647,11.050000037546234,10.459999893137647,11.050000037546234,63900.0
2006-01-09,10.77999958352564,11.24999984403873,10.77999958352564,11.020000304990935,45700.0
2006-01-10,10.890000192352238,11.39999946048952,10.890000192352238,11.390000185420629,51100.0
2006-01-11,11.39999946048952,11.550000030614624,11.189999425253829,11.550000030614624,75900.0
2006-01-12,11.499999840572922,11.550000030614624,11.300000034080428,11.359999499191025,60700.0
2006-01-13,11.449999650531224,11.600000220656325,11.350000224122129,11.449999650531224,33400.0
2006-01-16,11.600000220656325,11.600000220656325,11.300000034080428,11.300000034080428,5000.0
2006-01-17,11.300000034080428,11.300000034080428,10.909999696164336,10.909999696164336,44900.0
2006-01-18,10.499999854436147,10.579999777033146,9.999999861367758,10.199999667860252,120700.0
2006-01-19,10.310000276686852,10.699999660928642,10.310000276686852,10.699999660928642,42800.0
2006-01-20,10.699999660928642,10.80000004101204,10.220000125346656,10.220000125346656,25700.0
2006-01-23,10.220000125346656,10.329999780498952,10.02000031885416,10.090000012707955,49000.0
2006-01-24,9.999999861367758,9.999999861367758,9.600000248382772,9.749999864833566,135100.0
2006-01-25,10.02000031885416,10.220000125346656,9.850000244916965,9.999999861367758,41200.0
2006-01-26,9.609999523451666,10.300000047943652,9.609999523451666,10.270000315388351,42500.0
2006-01-27,9.999999861367758,10.579999777033146,9.999999861367758,10.550000044477846,72000.0
2006-01-30,10.499999854436147,10.999999847504537,10.499999854436147,10.890000192352238,57700.0
2006-01-31,11.100000227587936,11.199999653997027,10.609999509588445,10.80000004101204,41500.0
2006-02-01,10.499999854436147,10.499999854436147,10.239999629158753,10.409999703095949,20600.0
2006-02-02,9.810000283618464,10.419999931839149,9.800000054875264,10.249999857901951,18400.0
2006-02-03,9.729999407347163,10.249999857901951,9.729999407347163,9.890000206215465,12800.0
2006-02-06,9.850000244916965,10.010000090110958,9.850000244916965,9.879999977472265,10300.0
2006-02-07,9.899999481284356,9.90999971002756,8.930000181377185,8.999999875230984,40700.0
2006-02-08,8.979999417744581,9.079999797827982,8.65999972735659,8.850000258780188,28200.0
2006-02-09,9.149999491681776,9.350000251848575,8.890000220078687,9.300000061806877,21300.0
2006-02-10,9.10999953038328,9.209999910466678,8.76000010743999,8.949999685189283,23000.0
2006-02-13,8.899999495147584,8.949999685189283,8.039999850392705,8.100000269177606,27500.0
2006-02-14,8.060000307879108,8.149999505545003,7.84999979580626,8.149999505545003,31200.0
2006-02-15,8.100000269177606,8.100000269177606,7.909999737754009,7.939999947146458,27800.0
2006-02-16,7.999999889094207,8.140000230476105,7.800000082601713,8.130000001732904,60900.0
2006-02-17,8.499999882162594,9.100000255314384,8.499999882162594,9.029999607786282,61900.0
2006-02-20,9.499999868299373,9.899999481284356,9.499999868299373,9.800000054875264,11900.0
2006-02-21,9.800000054875264,9.800000054875264,9.249999871765176,9.44999967825767,12500.0
2006-02-22,9.789999826132064,9.789999826132064,9.43999944951447,9.520000325785771,3300.0
2006-02-23,9.44999967825767,9.44999967825767,8.899999495147584,8.909999723890785,8600.0
2006-02-24,9.499999868299373,9.499999868299373,8.949999685189283,8.999999875230984,8600.0
2006-02-27,9.11999975912648,9.11999975912648,8.909999723890785,8.909999723890785,2300.0
2006-02-28,9.300000061806877,9.300000061806877,8.65999972735659,8.65999972735659,7500.0
2006-03-01,8.69999968865509,8.779999611252087,8.510000110905796,8.609999537314891,13000.0
2006-03-02,8.69999968865509,9.340000023105375,8.69999968865509,9.340000023105375,24600.0
2006-03-03,9.350000251848575,9.359999526917472,9.209999910466678,9.300000061806877,10600.0
2006-03-06,9.319999565618977,9.350000251848575,8.919999952633985,9.149999491681776,20000.0
2006-03-07,8.600000262245993,9.289999833063677,8.600000262245993,8.899999495147584,6700.0
2006-03-08,8.800000068738488,8.959999913932483,8.739999649953589,8.890000220078687,43900.0
2006-03-09,9.249999871765176,9.249999871765176,8.999999875230984,8.999999875230984,2200.0
2006-03-10,8.939999456446083,9.100000255314384,8.939999456446083,9.060000294015882,4300.0
2006-03-13,9.249999871765176,9.379999984403874,9.249999871765176,9.350000251848575,14300.0
2006-03-14,9.300000061806877,9.41999994570237,9.239999643021976,9.41999994570237,9600.0
2006-03-15,9.329999794362177,9.600000248382772,9.310000290550075,9.39999948821597,16200.0
2006-03-16,9.319999565618977,9.39999948821597,9.319999565618977,9.39999948821597,2200.0
2006-03-17,9.300000061806877,9.300000061806877,9.149999491681776,9.149999491681776,4400.0
2006-03-20,9.11999975912648,9.11999975912648,8.819999572550586,8.949999685189283,28300.0
2006-03-21,8.899999495147584,8.919999952633985,8.800000068738488,8.800000068738488,17700.0
2006-03-22,8.749999878696789,8.77000033618319,8.499999882162594,8.550000072204295,6700.0
2006-03-23,8.270000343114802,8.499999882162594,8.270000343114802,8.499999882162594,18300.0
2006-03-24,8.66999995609979,9.47999941081297,8.66999995609979,9.47999941081297,36500.0
2006-03-27,9.55000005834107,10.300000047943652,9.55000005834107,10.260000086645151,50300.0
2006-03-28,10.149999477818552,10.300000047943652,9.97000012881246,9.999999861367758,24500.0
2006-03-29,9.499999868299373,10.229999400415553,9.499999868299373,10.119999745263256,22100.0
2006-03-30,10.439999435651249,10.77999958352564,10.199999667860252,10.199999667860252,76000.0
2006-03-31,10.399999474352748,10.499999854436147,10.180000164048154,10.279999590457251,14100.0
2006-04-03,10.199999667860252,10.68999943218544,10.199999667860252,10.300000047943652,28100.0
2006-04-04,10.02000031885416,10.07999978396476,9.850000244916965,9.999999861367758,24200.0
2006-04-05,10.140000202749656,10.140000202749656,9.95999990006926,9.999999861367758,17900.0
2006-04-06,10.319999551755751,10.720000118415042,10.249999857901951,10.720000118415042,28100.0
2006-04-07,10.74999985097034,10.74999985097034,10.10000024145116,10.270000315388351,4900.0
2006-04-10,10.39000019928385,10.539999815734646,10.39000019928385,10.439999435651249,8100.0
2006-04-11,10.300000047943652,10.300000047943652,10.05000005140946,10.05000005140946,14900.0
2006-04-12,9.94999967132606,10.010000090110958,9.850000244916965,9.850000244916965,24700.0
2006-04-13,9.800000054875264,9.800000054875264,9.680000170979763,9.749999864833566,11700.0
2006-04-17,9.749999864833566,10.249999857901951,9.749999864833566,10.220000125346656,146700.0
2006-04-18,10.399999474352748,10.47000012188085,10.07999978396476,10.239999629158753,90500.0
2006-04-19,10.220000125346656,10.300000047943652,10.010000090110958,10.149999477818552,117200.0
2006-04-20,10.180000164048154,10.180000164048154,9.800000054875264,9.989999632624558,63100.0
2006-04-21,10.10000024145116,10.74999985097034,9.890000206215465,10.709999889671842,114300.0
2006-04-24,10.699999660928642,10.85000023105374,10.359999513054248,10.520000311922548,90100.0
2006-04-25,10.78999981226884,11.999999833641311,10.76000007971354,11.89999945355791,83500.0
2006-04-26,11.300000034080428,11.98999960489811,11.300000034080428,11.60999949572522,63800.0
2006-04-27,10.999999847504537,11.499999840572922,10.659999699630143,11.24999984403873,16400.0
2006-04-28,10.499999854436147,11.72000010455182,10.05000005140946,11.52999957312822,73600.0
2006-05-01,11.749999837107117,12.5100000554529,11.749999837107117,12.149999450092103,75100.0
2006-05-02,12.390000171557402,12.6000002067931,11.999999833641311,12.6000002067931,42500.0
2006-05-03,12.649999443160493,12.949999629736388,12.310000248960405,12.390000171557402,205600.0
2006-05-04,12.339999981515705,12.739999594500691,12.249999830175504,12.699999633202191,23400.0
2006-05-05,12.749999823243892,12.749999823243892,12.199999640133806,12.4999998267097,243000.0
2006-05-08,12.399999446626298,12.4099996753695,12.149999450092103,12.350000210258903,5800.0
2006-05-09,12.109999488793608,12.749999823243892,12.109999488793608,12.649999443160493,31600.0
2006-05-10,12.689999404458993,12.749999823243892,12.5200002841961,12.749999823243892,19500.0
2006-05-11,12.810000242028792,13.100000199861489,12.609999481861994,12.609999481861994,177100.0
2006-05-12,12.5200002841961,12.569999520563496,11.58999999191312,12.439999407924798,37400.0
2006-05-15,12.399999446626298,12.399999446626298,10.709999889671842,11.10999950265683,52800.0
2006-05-16,10.999999847504537,11.489999611829722,10.78999981226884,10.78999981226884,34400.0
2006-05-17,11.149999463955329,11.379999956677423,10.010000090110958,10.140000202749656,23700.0
2006-05-18,9.149999491681776,10.37999997054065,9.149999491681776,9.94999967132606,26500.0
2006-05-19,9.15999972042498,9.999999861367758,9.15999972042498,9.749999864833566,127000.0
2006-05-23,9.999999861367758,10.619999738331645,9.999999861367758,10.329999780498952,48000.0
2006-05-24,10.249999857901951,10.249999857901951,9.999999861367758,10.149999477818552,25600.0
2006-05-25,10.149999477818552,10.569999548289946,10.119999745263256,10.569999548289946,8700.0
2006-05-26,10.989999618761336,10.989999618761336,10.78999981226884,10.949999657462834,9400.0
2006-05-29,11.199999653997027,11.199999653997027,11.199999653997027,11.199999653997027,500.0
2006-05-30,11.24999984403873,11.300000034080428,10.600000234519548,10.619999738331645,8600.0
2006-05-31,10.600000234519548,10.600000234519548,10.489999625692946,10.560000273221046,3800.0
2006-06-01,10.560000273221046,10.699999660928642,10.129999974006456,10.699999660928642,16900.0
2006-06-02,10.899999467421134,11.600000220656325,10.890000192352238,11.579999763169925,26300.0
2006-06-05,11.879999949745814,12.529999559264995,11.560000259357825,11.729999379620716,44900.0
2006-06-06,11.749999837107117,11.98999960489811,11.100000227587936,11.24999984403873,99800.0
2006-06-07,10.81000026975524,11.749999837107117,10.81000026975524,11.499999840572922,51200.0
2006-06-08,11.499999840572922,11.829999759704116,11.089999998844734,11.600000220656325,31500.0
2006-06-09,11.199999653997027,12.189999411390604,11.199999653997027,11.800000027148815,11100.0
2006-06-12,11.510000069316122,11.949999643599613,10.949999657462834,10.999999847504537,14500.0
2006-06-13,10.569999548289946,10.74999985097034,9.59000001963957,9.97000012881246,16800.0
2006-06-14,9.94999967132606,10.300000047943652,9.810000283618464,10.039999822666257,15300.0
2006-06-15,10.499999854436147,11.39999946048952,10.499999854436147,11.180000150184927,14700.0
2006-06-16,11.39999946048952,11.62999995321162,11.15999969269853,11.39999946048952,12400.0
2006-06-19,11.050000037546234,11.050000037546234,10.949999657462834,10.949999657462834,3000.0
2006-06-20,10.899999467421134,11.26000007278193,10.699999660928642,10.970000114949237,6300.0
2006-06-21,11.100000227587936,11.829999759704116,10.949999657462834,11.829999759704116,7800.0
2006-06-22,11.89999945355791,12.350000210258903,11.89999945355791,12.05000002368301,47300.0
2006-06-23,12.05000002368301,12.4999998267097,11.499999840572922,12.169999907578504,411700.0
2006-06-26,12.020000291127712,12.300000020217205,11.89999945355791,12.270000287661906,6500.0
2006-06-27,12.399999446626298,12.550000016751396,11.499999840572922,11.499999840572922,18700.0
2006-06-28,11.419999917975924,11.600000220656325,11.20999988274023,11.369999727934225,71900.0
2006-06-29,11.649999457023716,12.249999830175504,11.649999457023716,12.249999830175504,15500.0
2006-06-30,12.329999752772505,13.050000009819788,12.329999752772505,13.050000009819788,105500.0
2006-07-04,12.810000242028792,13.600000192929874,12.749999823243892,13.499999812846474,111500.0
2006-07-05,13.489999584103272,13.879999922019364,13.30000000635398,13.829999731977669,134000.0
2006-07-06,13.159999664972082,13.999999805914864,13.159999664972082,13.999999805914864,96000.0
2006-07-07,13.989999577171664,13.999999805914864,13.220000083756982,13.479999355360071,123100.0
2006-07-10,13.109999474930383,13.770000266867068,13.109999474930383,13.770000266867068,33100.0
2006-07-11,13.770000266867068,14.999999792051636,13.770000266867068,14.979999334565235,49300.0
2006-07-12,14.649999415434044,15.499999785120028,14.149999422365656,14.189999383664157,67800.0
2006-07-13,14.49999979898325,14.680000101663644,13.30000000635398,13.899999425831462,53000.0
2006-07-14,14.020000263401265,14.299999992490756,13.649999429297267,13.930000112061062,27800.0
2006-07-17,13.829999731977669,14.08999995725506,13.339999967652478,13.399999432763074,45400.0
2006-07-18,13.100000199861489,13.520000270332876,12.619999710605196,12.970000087222788,51300.0
2006-07-19,12.699999633202191,13.999999805914864,12.699999633202191,13.999999805914864,24800.0
2006-07-20,13.999999805914864,14.03999976721336,13.600000192929874,13.600000192929874,12000.0
2006-07-21,13.989999577171664,13.989999577171664,13.27000027379868,13.27000027379868,3200.0
2006-07-24,13.19999962627058,13.999999805914864,12.850000203327292,13.999999805914864,34400.0
2006-07-25,14.010000034658065,14.629999911621947,14.010000034658065,14.48999957024005,12200.0
2006-07-26,14.749999795517445,14.749999795517445,14.249999802449056,14.609999454135547,12800.0
2006-07-27,14.609999454135547,15.28999974988433,14.47999934149685,14.47999934149685,29700.0
2006-07-28,14.449999608941551,14.86999967941294,14.449999608941551,14.86999967941294,12900.0
2006-07-31,14.94999960200994,14.999999792051636,14.49999979898325,14.999999792051636,41300.0
2006-08-01,15.140000133433537,15.879999894292917,14.999999792051636,15.879999894292917,24500.0
2006-08-02,16.010000006931616,16.7000005314236,16.010000006931616,16.430000077403005,74300.0
2006-08-03,16.329999697319607,16.329999697319607,15.909999626848215,16.020000235674814,24400.0
2006-08-04,16.10000015827181,16.19000030961201,15.479999327633625,15.479999327633625,37100.0
2006-08-08,15.339999939926033,15.69999959161252,15.180000094732032,15.399999405036626,48500.0
2006-08-09,15.74999978165422,16.139999165896008,15.619999669015522,15.619999669015522,35900.0
2006-08-10,16.14999939463921,16.14999939463921,15.149999408502431,15.249999788585832,17100.0
2006-08-11,15.100000172135038,15.569999478973823,14.91999986945464,15.039999753350138,26900.0
2006-08-14,15.049999982093338,15.049999982093338,14.49999979898325,14.529999531538548,15300.0
2006-08-15,14.49999979898325,14.600000179066653,14.299999992490756,14.39999941889985,9800.0
2006-08-16,14.409999647643051,14.999999792051636,14.409999647643051,14.749999795517445,17900.0
2006-08-17,15.539999746418523,15.539999746418523,13.899999425831462,14.100000185998264,62700.0
2006-08-18,14.249999802449056,14.39999941889985,14.04999999595656,14.189999383664157,37100.0
2006-08-21,14.299999992490756,15.27999952114113,14.299999992490756,15.249999788585832,17100.0
2006-08-22,15.399999405036626,16.209998859749806,15.27999952114113,15.85000016173762,24400.0
2006-08-23,15.899999398105011,16.499999771256803,15.899999398105011,16.14999939463921,48200.0
2006-08-24,15.499999785120028,16.10000015827181,15.149999408502431,15.310000207370733,13600.0
2006-08-25,15.249999788585832,15.78999974295272,15.249999788585832,15.69999959161252,9700.0
2006-08-28,15.499999785120028,15.499999785120028,15.209999827287334,15.37999990122453,11600.0
2006-08-29,15.049999982093338,15.399999405036626,14.649999415434044,15.199999598544132,25000.0
2006-08-30,15.560000203904924,16.07999970078541,15.489999556376825,15.69999959161252,22500.0
2006-08-31,15.70999982035572,16.339999926062806,15.70999982035572,16.139999165896008,23300.0
2006-09-01,16.200000538355212,16.319999468576405,15.779999514209518,15.999999778188414,4400.0
2006-09-05,16.200000538355212,16.850000147874393,16.200000538355212,16.709998852818195,103000.0
2006-09-06,16.6200006088266,16.90999961298499,16.159999623382408,16.28000046095221,34100.0
2006-09-07,16.04999901455581,16.399999391173402,15.600000165203427,15.659999630314022,18300.0
2006-09-08,15.600000165203427,15.600000165203427,14.90999964071144,15.149999408502431,31200.0
2006-09-11,14.48999957024005,14.48999957024005,12.579999749306698,12.800000013285592,102100.0
2006-09-12,12.989999591034886,13.489999584103272,12.749999823243892,12.979999362291686,52600.0
2006-09-13,12.949999629736388,13.569999506700274,12.949999629736388,13.32999973890928,4900.0
2006-09-14,13.30000000635398,13.30000000635398,11.699999647065416,11.699999647065416,78000.0
2006-09-15,12.089999984981509,12.720000090688591,11.499999840572922,12.07999975623831,46000.0
2006-09-18,12.249999830175504,13.159999664972082,12.199999640133806,13.089999971118283,33400.0
2006-09-19,13.14999943622888,14.209999841150555,13.14999943622888,13.399999432763074,75300.0
2006-09-20,13.470000080291175,13.600000192929874,12.899999439694684,12.899999439694684,34000.0
2006-09-21,12.999999819778086,13.140000161159984,12.449999636667998,12.859999478396189,9700.0
2006-09-22,13.489999584103272,13.999999805914864,12.999999819778086,13.050000009819788,37800.0
2006-09-25,12.899999439694684,12.999999819778086,12.569999520563496,12.659999671903694,13800.0
2006-09-26,12.749999823243892,13.399999432763074,12.550000016751396,12.989999591034886,12500.0
2006-09-27,13.550000002888174,13.550000002888174,12.959999858479588,13.399999432763074,16100.0
2006-09-28,13.69999961933897,13.899999425831462,13.499999812846474,13.600000192929874,20700.0
2006-09-29,13.30000000635398,13.999999805914864,13.27000027379868,13.949999615873162,28700.0
2006-10-02,14.100000185998264,14.159999651108858,13.499999812846474,13.539999774144974,97500.0
2006-10-03,13.23999958756908,13.24999981631228,12.300000020217205,12.300000020217205,25600.0
2006-10-04,12.300000020217205,13.499999812846474,11.850000217190518,12.709999861945391,63500.0
2006-10-05,12.999999819778086,13.24999981631228,12.699999633202191,13.16999989371528,47600.0
2006-10-06,13.24999981631228,13.24999981631228,11.999999833641311,12.550000016751396,95100.0
2006-10-10,12.579999749306698,12.609999481861994,12.129999946280009,12.399999446626298,13400.0
2006-10-11,11.949999643599613,12.850000203327292,11.949999643599613,12.010000062384512,24400.0
2006-10-12,12.260000058918704,12.4999998267097,12.260000058918704,12.4999998267097,5200.0
2006-10-13,13.020000277264488,13.020000277264488,12.729999365757491,12.869999707139389,7800.0
2006-10-16,12.999999819778086,13.409999661506276,12.999999819778086,13.100000199861489,17400.0
2006-10-17,13.010000048521286,13.010000048521286,12.350000210258903,12.869999707139389,14000.0
2006-10-18,13.419999890249477,13.419999890249477,12.550000016751396,12.550000016751396,7100.0
2006-10-19,12.749999823243892,13.109999474930383,12.749999823243892,13.109999474930383,16500.0
2006-10-20,12.959999858479588,12.979999362291686,12.749999823243892,12.789999784542392,2700.0
2006-10-23,12.6000002067931,12.649999443160493,12.449999636667998,12.649999443160493,36400.0
2006-10-24,12.649999443160493,12.899999439694684,12.4999998267097,12.720000090688591,3100.0
2006-10-25,11.999999833641311,13.089999971118283,11.999999833641311,13.089999971118283,10600.0
2006-10-26,13.18999939752738,13.489999584103272,13.14999943622888,13.16999989371528,12900.0
2006-10-27,13.100000199861489,13.27999954886758,13.069999513631885,13.159999664972082,8500.0
2006-10-30,13.499999812846474,13.579999735443474,13.379999928950978,13.569999506700274,10600.0
2006-10-31,13.69999961933897,14.260000031192256,13.649999429297267,14.149999422365656,31700.0
2006-11-01,14.850000175600846,14.999999792051636,14.270000259935458,14.640000140365148,39600.0
2006-11-02,14.899999411968237,15.36999967248133,14.850000175600846,15.239999559842632,9400.0
2006-11-03,15.419999862523026,15.419999862523026,14.999999792051636,15.169999865988832,16700.0
2006-11-06,15.479999327633625,15.479999327633625,14.850000175600846,14.94999960200994,9700.0
2006-11-07,14.979999334565235,15.64999940157082,14.979999334565235,15.37999990122453,6600.0
2006-11-08,14.709999834218944,14.879999908156142,14.49999979898325,14.659999644177246,4300.0
2006-11-09,14.49999979898325,15.999999778188414,14.49999979898325,15.85000016173762,48400.0
2006-11-10,15.85000016173762,15.85000016173762,15.520000242606429,15.69999959161252,5900.0
2006-11-13,15.29999997862753,15.69999959161252,15.29999997862753,15.69999959161252,7200.0
2006-11-14,15.69999959161252,15.770000239140622,15.459999823821526,15.459999823821526,17300.0
2006-11-15,15.01000002079484,15.68999936286932,14.95999983075314,15.159999637245631,5500.0
2006-11-16,15.68999936286932,15.68999936286932,15.01000002079484,15.01000002079484,6000.0
2006-11-17,14.54999998902495,14.54999998902495,14.299999992490756,14.49999979898325,14500.0
2006-11-20,14.52000025646965,14.699999605475744,14.390000143830957,14.390000143830957,24900.0
2006-11-21,14.609999454135547,15.119999675947136,14.609999454135547,15.119999675947136,11700.0
2006-11-22,15.659999630314022,15.659999630314022,15.149999408502431,15.199999598544132,4500.0
2006-11-23,15.229999331099432,15.31999948243963,15.229999331099432,15.31999948243963,800.0
2006-11-24,15.569999478973823,15.600000165203427,15.499999785120028,15.499999785120028,11900.0
2006-11-27,15.68999936286932,15.74999978165422,15.520000242606429,15.589999936460224,19800.0
2006-11-28,15.350000168669231,15.479999327633625,15.260000017329032,15.399999405036626,4000.0
2006-11-29,15.100000172135038,15.85000016173762,15.100000172135038,15.85000016173762,36200.0
2006-11-30,15.899999398105011,17.020000221811593,15.899999398105011,17.020000221811593,125800.0
2006-12-01,17.249999760859385,17.249999760859385,16.850000147874393,16.99999976432519,88500.0
2006-12-04,16.99999976432519,16.99999976432519,16.79999900415839,16.98999953558199,37700.0
2006-12-05,16.99999976432519,17.03000045055479,16.6900003026804,16.850000147874393,42600.0
2006-12-06,16.850000147874393,16.850000147874393,16.030000464418016,16.05999924329901,29300.0
2006-12-07,16.7000005314236,16.7000005314236,15.85000016173762,16.26000000346581,27900.0
2006-12-08,16.839999919131195,16.839999919131195,15.919999855591415,16.030000464418016,26500.0
2006-12-11,16.229999317236206,16.499999771256803,16.229999317236206,16.379998933687002,2300.0
2006-12-12,16.299999011090005,16.329999697319607,16.19000030961201,16.28000046095221,4100.0
2006-12-13,15.879999894292917,16.020000235674814,15.879999894292917,16.020000235674814,1100.0
2006-12-14,16.209998859749806,16.209998859749806,16.200000538355212,16.200000538355212,2000.0
2006-12-15,15.999999778188414,16.159999623382408,15.29999997862753,15.29999997862753,25400.0
2006-12-18,14.999999792051636,16.249999774722607,14.350000182532456,14.94999960200994,12300.0
2006-12-19,15.029999524606936,15.770000239140622,15.029999524606936,15.770000239140622,2100.0
2006-12-20,15.600000165203427,15.74999978165422,15.600000165203427,15.70999982035572,1100.0
2006-12-21,16.6900003026804,16.6900003026804,15.549999975161723,15.779999514209518,31400.0
2006-12-22,15.81000020043912,15.879999894292917,15.539999746418523,15.859999436806516,33100.0
2006-12-27,16.249999774722607,16.27000023220901,15.85000016173762,15.869999665549717,10100.0
2006-12-28,16.219999088493008,16.5799996938538,16.089999929528613,16.5799996938538,22100.0
2006-12-29,16.299999011090005,16.7000005314236,16.299999011090005,16.549999007624198,12700.0
2007-01-02,16.549999007624198,16.6000001513402,15.85000016173762,16.6000001513402,8800.0
2007-01-03,16.209998859749806,16.209998859749806,15.140000133433537,15.140000133433537,13300.0
2007-01-04,15.049999982093338,15.419999862523026,14.749999795517445,14.749999795517445,4700.0
2007-01-05,13.999999805914864,14.52000025646965,13.68000011552687,14.52000025646965,26100.0
2007-01-08,14.640000140365148,14.640000140365148,13.999999805914864,14.249999802449056,1900.0
2007-01-09,14.189999383664157,14.260000031192256,13.819999503234468,14.119999689810358,47100.0
2007-01-10,13.68000011552687,13.899999425831462,13.499999812846474,13.899999425831462,8100.0
2007-01-11,14.249999802449056,14.299999992490756,13.819999503234468,13.909999654574664,25300.0
2007-01-12,14.149999422365656,14.609999454135547,13.999999805914864,14.43999938019835,2200.0
2007-01-15,15.439999366335126,15.439999366335126,15.439999366335126,15.439999366335126,200.0
2007-01-16,14.56000021776815,14.709999834218944,13.61999969674197,13.770000266867068,55400.0
2007-01-17,13.879999922019364,14.220000069893755,13.879999922019364,14.060000224699762,9600.0
2007-01-18,14.249999802449056,14.279999535004354,13.66999988678367,13.66999988678367,5500.0
2007-01-19,14.229999344962655,14.229999344962655,13.729999351894268,13.760000038123868,12600.0
2007-01-22,13.899999425831462,14.02999953847016,13.850000189464067,13.890000150762566,25100.0
2007-01-23,14.159999651108858,14.51000002772645,14.159999651108858,14.43999938019835,9900.0
2007-01-24,14.229999344962655,14.43999938019835,14.149999422365656,14.149999422365656,8500.0
2007-01-25,14.569999492837049,14.619999682878747,14.14000014729676,14.14000014729676,6300.0
2007-01-26,14.12999991855356,14.199999612407357,13.899999425831462,13.899999425831462,1300.0
2007-01-29,13.409999661506276,13.999999805914864,12.979999362291686,13.23999958756908,51100.0
2007-01-30,13.399999432763074,13.999999805914864,13.100000199861489,13.999999805914864,35300.0
2007-01-31,14.249999802449056,14.350000182532456,14.249999802449056,14.350000182532456,3000.0
2007-02-01,15.249999788585832,15.249999788585832,14.459999837684752,14.749999795517445,6800.0
2007-02-02,15.29999997862753,15.29999997862753,14.589999950323447,14.749999795517445,8200.0
2007-02-05,15.249999788585832,15.600000165203427,15.079999714648638,15.600000165203427,29100.0
2007-02-06,15.549999975161723,15.78999974295272,15.510000013863229,15.640000126501924,48500.0
2007-02-07,15.779999514209518,15.779999514209518,15.37999990122453,15.470000052564728,14500.0
2007-02-08,15.470000052564728,15.560000203904924,15.39000012996773,15.39000012996773,12000.0
2007-02-09,15.549999975161723,15.68999936286932,15.499999785120028,15.499999785120028,8300.0
2007-02-12,15.520000242606429,15.520000242606429,15.329999711182833,15.399999405036626,3400.0
2007-02-13,15.199999598544132,15.499999785120028,15.199999598544132,15.28999974988433,9400.0
2007-02-14,15.399999405036626,15.439999366335126,15.31999948243963,15.409999633779828,13800.0
2007-02-15,15.510000013863229,15.79999997169592,15.399999405036626,15.74999978165422,13400.0
2007-02-16,15.539999746418523,15.659999630314022,15.539999746418523,15.619999669015522,8500.0
2007-02-19,15.890000123036115,15.890000123036115,15.74999978165422,15.74999978165422,5500.0
2007-02-20,16.249999774722607,17.499999757393578,15.81999947550802,17.450000521026183,44400.0
2007-02-21,17.499999757393578,18.28000043322576,17.280000447088984,18.169999824399163,83300.0
2007-02-22,18.299998983363555,18.930000042744943,18.190000281885563,18.709998825091745,34600.0
2007-02-23,19.75999995494453,19.75999995494453,18.399999363446963,18.719999053834943,35900.0
2007-02-26,18.999999736598745,20.049998959102915,18.899999356515348,19.399999349583737,53300.0
2007-02-27,19.21999904690333,19.99999972273552,18.61000035235695,18.930000042744943,63400.0
2007-02-28,19.319999426986733,19.54999896603453,18.74999974006455,18.799998976431944,130300.0
2007-03-01,18.719999053834943,18.719999053834943,17.479999299907178,17.600000137476975,42300.0
2007-03-02,17.39999937731018,17.450000521026183,16.950000527957794,17.069999458178987,28800.0
2007-03-05,16.299999011090005,16.790000682763797,15.989999549445214,16.219999088493008,82400.0
2007-03-06,17.979999292975563,17.979999292975563,16.629998930221195,17.089999915665388,44900.0
2007-03-07,17.200000524491987,17.74999975392777,17.180000067005587,17.649999373844373,3500.0
2007-03-08,17.979999292975563,17.979999292975563,17.569999451247376,17.649999373844373,3200.0
2007-03-09,17.33999991219958,17.33999991219958,17.29999899722678,17.329999683456382,4800.0
2007-03-12,17.29999899722678,17.29999899722678,16.829999690387993,16.850000147874393,63100.0
2007-03-13,17.249999760859385,17.249999760859385,16.540000686229604,16.6000001513402,600.0
2007-03-14,15.999999778188414,16.180000080868812,15.979999320702014,16.10000015827181,46400.0
2007-03-15,16.6000001513402,17.249999760859385,16.6000001513402,17.249999760859385,11700.0
2007-03-16,17.249999760859385,17.85000013401117,17.200000524491987,17.200000524491987,58300.0
2007-03-19,17.020000221811593,17.31999945471318,17.020000221811593,17.31999945471318,4300.0
2007-03-20,16.89999938424179,17.020000221811593,16.860000376617595,16.87999892675539,2300.0
2007-03-21,16.759999996534198,17.159999609519186,16.6499993877076,17.159999609519186,10100.0
2007-03-22,17.200000524491987,17.259999989602584,17.149999380775984,17.259999989602584,2500.0
2007-03-23,17.29999899722678,17.29999899722678,17.259999989602584,17.270000218345785,1200.0
2007-03-26,17.29999899722678,17.459998842420777,17.29999899722678,17.44000029228298,3400.0
2007-03-27,17.499999757393578,17.499999757393578,17.249999760859385,17.30999922596998,1500.0
2007-03-28,17.10000014440859,17.129998923289584,16.940000299214592,16.97999930683879,86300.0
2007-03-29,17.10000014440859,17.239999532116183,16.749999767790996,16.98999953558199,47300.0
2007-03-30,16.499999771256803,16.860000376617595,16.499999771256803,16.749999767790996,3200.0
2007-04-02,16.499999771256803,16.98999953558199,16.4899995425136,16.98999953558199,16700.0
2007-04-03,17.38999914856698,17.38999914856698,16.719999081561394,16.719999081561394,46100.0
2007-04-04,16.499999771256803,17.270000218345785,16.499999771256803,17.270000218345785,2000.0
2007-04-05,17.499999757393578,17.74999975392777,17.499999757393578,17.680000060073976,8400.0
2007-04-09,17.74999975392777,18.15999959565596,17.74999975392777,18.040000665434768,12500.0
2007-04-10,18.100000130545364,18.169999824399163,17.94000028535137,17.999999750461967,10900.0
2007-04-11,17.999999750461967,18.139999138169564,17.50999998613678,17.74999975392777,12400.0
2007-04-12,17.74999975392777,18.940000271488145,17.700000517560376,18.940000271488145,31400.0
2007-04-13,19.41999980707013,20.249999719269717,19.08999988793894,20.14999933918632,55400.0
2007-04-16,20.399999335720512,20.909999557532096,20.04000063770832,20.499999715803902,44300.0
2007-04-17,19.73999949745812,20.37000055683951,19.73999949745812,19.99999972273552,21400.0
2007-04-18,19.99999972273552,20.14999933918632,19.93000002888172,19.99999972273552,4900.0
2007-04-19,19.589999881007326,19.86000033502792,19.41999980707013,19.509999958410333,19900.0
2007-04-20,19.95000048636812,20.13999911044312,19.36000034195953,19.79999896256872,21800.0
2007-04-23,19.99999972273552,20.069999416589315,19.49999972966713,19.88999911390892,11500.0
2007-04-24,20.499999715803902,20.499999715803902,18.850000120147943,18.850000120147943,19200.0
2007-04-25,18.930000042744943,18.97999927911234,18.77000019755095,18.819999433918344,44900.0
2007-04-26,18.600000123613757,18.600000123613757,17.86000036275437,18.08999990180216,15500.0
2007-04-27,18.100000130545364,18.499999743530356,18.059999215572564,18.479999286043952,16900.0
2007-04-30,18.499999743530356,18.499999743530356,17.969999064232365,17.969999064232365,3200.0
2007-05-01,17.999999750461967,17.999999750461967,17.52000021487998,17.680000060073976,29400.0
2007-05-02,17.600000137476975,17.85000013401117,17.50999998613678,17.680000060073976,11400.0
2007-05-03,17.889999141635368,18.200000510628765,17.589999908733777,17.95000051409457,85900.0
2007-05-04,18.06999944431576,18.14999936691277,17.549998993760973,17.77000021141417,16000.0
2007-05-07,17.74999975392777,18.200000510628765,17.63999914510117,18.200000510628765,30800.0
2007-05-08,17.999999750461967,18.009999979205165,17.74999975392777,17.79999899029517,67800.0
2007-05-09,17.899999370378566,17.899999370378566,17.62000059496338,17.62000059496338,5300.0
2007-05-10,17.259999989602584,17.52000021487998,16.79999900415839,16.79999900415839,16700.0
2007-05-11,16.950000527957794,17.370000598429183,16.950000527957794,17.370000598429183,35900.0
2007-05-14,17.450000521026183,17.450000521026183,17.03000045055479,17.149999380775984,18800.0
2007-05-15,17.10000014440859,17.39999937731018,17.10000014440859,17.200000524491987,3900.0
2007-05-16,17.129998923289584,17.129998923289584,16.05999924329901,16.299999011090005,14200.0
2007-05-17,16.499999771256803,16.499999771256803,15.999999778188414,16.28000046095221,11200.0
2007-05-18,17.499999757393578,17.499999757393578,16.669999845194,17.159999609519186,18400.0
2007-05-22,17.499999757393578,17.499999757393578,16.7000005314236,16.7000005314236,6100.0
2007-05-23,16.709998852818195,17.12000060189499,16.6000001513402,17.10000014440859,6200.0
2007-05-24,16.499999771256803,16.5799996938538,15.999999778188414,15.999999778188414,66100.0
2007-05-25,15.999999778188414,16.249999774722607,15.999999778188414,16.249999774722607,4200.0
2007-05-28,16.499999771256803,16.499999771256803,15.499999785120028,15.76000001039742,6300.0
2007-05-29,17.139999152032786,17.139999152032786,15.74999978165422,15.74999978165422,18300.0
2007-05-30,15.74999978165422,15.970000045633116,15.66999985905722,15.81999947550802,29900.0
2007-05-31,16.040000693161215,16.629998930221195,16.030000464418016,16.629998930221195,7900.0
2007-06-01,17.00999999306839,17.059999229435785,16.759999996534198,16.759999996534198,39500.0
2007-06-04,16.249999774722607,17.10000014440859,16.249999774722607,17.10000014440859,13800.0
2007-06-05,17.200000524491987,17.200000524491987,16.669999845194,16.669999845194,7400.0
2007-06-06,16.850000147874393,16.850000147874393,16.6499993877076,16.6499993877076,300.0
2007-06-07,17.649999373844373,17.999999750461967,17.29999899722678,17.499999757393578,112400.0
2007-06-08,17.74999975392777,17.790000668900575,16.819999461644795,17.30999922596998,14100.0
2007-06-11,17.499999757393578,17.790000668900575,17.040000679297993,17.41999983479658,114900.0
2007-06-12,17.41999983479658,17.41999983479658,16.819999461644795,17.180000067005587,22300.0
2007-06-13,17.499999757393578,17.72999929644137,17.110000373151788,17.71999906769817,1238600.0
2007-06-14,17.999999750461967,18.66999981746755,17.999999750461967,18.399999363446963,6500.0
2007-06-15,18.499999743530356,18.950000500231344,18.499999743530356,18.719999053834943,5200.0
2007-06-18,19.62000056723693,20.879998871302494,19.62000056723693,20.7499997123381,53300.0
2007-06-19,20.7499997123381,21.32999962800348,19.669999803604327,20.499999715803902,30600.0
2007-06-20,20.499999715803902,20.7399994835949,20.12000056030532,20.259999948012915,18800.0
2007-06-21,20.589999867144105,20.7499997123381,20.13999911044312,20.13999911044312,109900.0
2007-06-22,20.299998955637108,20.399999335720512,19.749999726201324,19.749999726201324,140300.0
2007-06-25,19.399999349583737,20.200000482902315,19.20000049676554,19.49999972966713,1052100.0
2007-06-26,19.399999349583737,19.73999949745812,19.32999965572993,19.56999942352093,59600.0
2007-06-27,19.70000048983393,19.95999880776272,19.399999349583737,19.95000048636812,34900.0
2007-06-28,20.200000482902315,20.839999863678297,20.200000482902315,20.6699997897411,17700.0
2007-06-29,21.249999705406488,22.100000075092467,21.249999705406488,21.66999977587788,27200.0
2007-07-03,23.259999906423243,23.259999906423243,22.74999968461165,23.049998917513243,76200.0
2007-07-04,23.100000061229245,23.39999929413084,23.100000061229245,23.100000061229245,8900.0
2007-07-05,23.11000028997244,24.49999966035101,23.11000028997244,24.370000501386613,149300.0
2007-07-06,24.49999966035101,26.32999955868736,24.249999663816816,26.219998949860763,41500.0
2007-07-09,27.009999854436156,28.139998999537323,26.999999625692947,27.70000037892813,27400.0
2007-07-10,28.219998922134312,28.219998922134312,24.40999950901081,24.7499996568852,41700.0
2007-07-11,25.99999963955617,26.319999329944164,25.27000010743999,26.04999887592357,11500.0
2007-07-12,27.139999013400548,27.41999969616434,26.729999171672358,26.87999878812315,15500.0
2007-07-13,27.259999850970345,27.38999900993474,26.299998872457763,26.419999710027565,17300.0
2007-07-16,26.399999252541168,26.66999970656176,26.120000477125974,26.46999894639496,9300.0
2007-07-17,26.46999894639496,26.89999924560956,24.40999950901081,25.139999041126995,12100.0
2007-07-18,24.350000043900213,27.179999928373345,23.24999967768004,27.110000234519543,33700.0
2007-07-19,27.48999939001813,27.770000072781933,26.999999625692947,27.339999773567342,15100.0
2007-07-20,27.599999998844737,27.599999998844737,26.100000019639573,27.179999928373345,19700.0
2007-07-23,27.74999961529553,29.599999971118287,27.499999618761336,29.440000125924293,44000.0
2007-07-24,29.74999958756908,32.24000123151643,27.96999892560012,27.999999611829725,60100.0
2007-07-25,28.9899993692233,28.9999995979665,26.49999963262456,28.729999143945907,33100.0
2007-07-26,28.749999601432307,29.159999443160498,27.399999238677943,28.520000062384515,13100.0
2007-07-27,29.36000020332729,29.36000020332729,27.999999611829725,28.40999945355792,9500.0
2007-07-30,29.899999204019885,31.370000404344047,28.739999372689105,30.729999116219457,26100.0
2007-07-31,31.48999933456524,32.139998944084425,30.89999919015666,31.149999186690856,31200.0
2007-08-01,30.749999573705857,31.05999903535065,29.899999204019885,29.94000011899268,29900.0
2007-08-02,30.27000003812387,30.50999980591487,29.33999974584089,30.079999506700272,32400.0
2007-08-03,29.50999981977809,31.349999946857643,29.50999981977809,30.59999995725506,18600.0
2007-08-07,28.70000036506491,29.599999971118287,28.599999984981512,29.599999971118287,10600.0
2007-08-08,29.90999943276308,31.77000001732904,29.90999943276308,31.159999415434047,13500.0
2007-08-09,30.89999919015666,31.749999559842635,29.790000502541883,31.09999995032345,23200.0
2007-08-10,29.999999584103275,32.15000108017623,29.899999204019885,32.15000108017623,20800.0
2007-08-13,32.999999542513606,34.79999875462036,32.63000061575821,34.009997850044975,28700.0
2007-08-14,34.740001196858366,35.22999905383495,33.1100001513402,33.5600009080412,28400.0
2007-08-15,33.49999953558199,33.49999953558199,31.049998806607448,31.049998806607448,39200.0
2007-08-16,29.059999063077097,29.0999999780499,22.74999968461165,27.499999618761336,164700.0
2007-08-17,29.31999928835449,29.31999928835449,26.399999252541168,26.399999252541168,23800.0
2007-08-20,26.999999625692947,27.50999984750454,25.35000003003699,26.20000039972297,28700.0
2007-08-21,26.299998872457763,26.98999939694975,26.040000554528977,26.98999939694975,11800.0
2007-08-22,27.20999870725434,27.73999938655233,25.31999934380739,25.499999646487783,46400.0
2007-08-23,25.589999797827986,25.589999797827986,22.329999614140256,22.98999945240265,67100.0
2007-08-24,22.600000068160856,24.770000114371605,22.45000045171006,24.770000114371605,28600.0
2007-08-27,25.27000010743999,25.99999963955617,23.729999213262023,23.850000050831827,29900.0
2007-08-28,24.9999996534194,24.9999996534194,22.700000448244253,23.020000138632245,23500.0
2007-08-29,23.30999914279064,23.520000131700638,22.00999992375227,23.22999922019364,26100.0
2007-08-30,23.69000020563783,24.8099991219958,22.999999681145844,23.469998987984628,16200.0
2007-08-31,24.249999663816816,25.57999956908478,23.999999667282623,24.700000420517807,10300.0
2007-09-04,25.46999896025818,27.45000038239394,24.53000034658061,26.88999901686635,38400.0
2007-09-05,27.499999618761336,27.499999618761336,26.100000019639573,26.20000039972297,59200.0
2007-09-06,26.999999625692947,29.79999882393648,26.999999625692947,29.639998978742486,56400.0
2007-09-07,30.98999934149685,32.47999909195882,30.209998665664667,30.90999941889985,44500.0
2007-09-10,31.610000172135035,32.799998782346805,31.46999887707884,32.270000010397425,46900.0
2007-09-11,32.740001224584816,32.77000000346581,31.370000404344047,31.950000320009437,59200.0
2007-09-12,31.409999411968244,32.889998933687004,31.309999031884843,32.24000123151643,22800.0
2007-09-13,30.999999570240053,32.139998944084425,30.999999570240053,31.209998651801445,26000.0
2007-09-14,31.149999186690856,31.849999939926036,30.00999981284648,30.16999965804047,41700.0
2007-09-17,30.499999577171664,31.349999946857643,30.200000344270077,30.50999980591487,7900.0
2007-09-18,30.59999995725506,31.370000404344047,29.2000003581333,30.03000027033288,28800.0
2007-09-19,30.569999271025463,30.569999271025463,29.0499988343339,29.30999905961129,21000.0
2007-09-20,29.64999920748569,31.11000017906665,29.64999920748569,31.11000017906665,34900.0
2007-09-21,31.89999917629344,31.89999917629344,29.999999584103275,30.700000337338462,19300.0
2007-09-24,30.999999570240053,30.999999570240053,29.999999584103275,30.049998820470677,16000.0
2007-09-25,29.29999883086809,30.09999996418668,29.29999883086809,30.02000004158968,5000.0
2007-09-26,29.40999943969469,30.37000041820727,28.790000516405108,28.790000516405108,29600.0
2007-09-27,28.45000036853072,29.870000425138883,28.45000036853072,29.54000050600769,13400.0
2007-09-28,30.499999577171664,31.09999995032345,29.999999584103275,30.05999904921387,18600.0
2007-10-01,29.999999584103275,29.999999584103275,29.700000351201687,29.759999816312288,15800.0
2007-10-02,29.620000428604687,29.620000428604687,28.620000442467912,28.9999995979665,20400.0
2007-10-03,28.309999073474515,29.2000003581333,28.309999073474515,28.9999995979665,4400.0
2007-10-04,28.849999981515705,29.88999897527668,28.749999601432307,29.88999897527668,14000.0
2007-10-05,29.28000028073029,30.27000003812387,29.0499988343339,29.599999971118287,68400.0
2007-10-09,29.45000035466749,30.09999996418668,29.36000020332729,29.62999874999928,7600.0
2007-10-10,30.02000004158968,30.61000018599826,29.84999996765248,30.419999654574667,9500.0
2007-10-11,30.95000033387265,33.36999846926899,30.860000182532453,31.889998947550232,60400.0
2007-10-12,33.450000299214594,34.38000059149758,31.57999948590544,33.81999922596998,30400.0
2007-10-15,34.659999366912764,37.86000008548989,34.65000104551817,37.83000130660889,102300.0
2007-10-16,38.49999946626587,38.99999945933426,35.009997836181746,36.99999948706071,109700.0
2007-10-17,37.59999795286388,37.97999901571108,35.79000041936254,36.13999888863152,27700.0
2007-10-18,36.99999948706071,37.389998871302495,36.06999919477773,36.8499979632613,39100.0
2007-10-19,37.27999826247591,37.34999795632969,35.650001031654945,35.919997670978326,24700.0
2007-10-22,33.49999953558199,34.99999951478716,32.999999542513606,34.84999799098775,50100.0
2007-10-23,35.92999980707013,35.92999980707013,34.79999875462036,34.99000119339256,20300.0
2007-10-24,34.610000130545366,35.569999201709344,34.610000130545366,35.049998751154554,20000.0
2007-10-25,35.20999859634855,35.999999500923934,35.189998138862144,35.36999844154254,37800.0
2007-10-26,34.25999784657917,36.63999888169992,34.25999784657917,35.36000012014795,41100.0
2007-10-29,35.919997670978326,35.99000117952934,34.97999905730075,35.049998751154554,32700.0
2007-10-30,34.90000104205237,34.90000104205237,32.86999847620061,33.43999816312279,35500.0
2007-10-31,33.43999816312279,34.34999799791937,32.02000001386323,33.839999683456384,40600.0
2007-11-01,32.29000046788382,33.92999983479658,32.29000046788382,32.41999771949961,71000.0
2007-11-02,32.11000016520343,33.88999891982378,31.809999024953232,33.84999800485098,54800.0
2007-11-05,33.75,34.54,32.92,34.02,20410.0
2007-11-06,34.32,34.88,33.75,33.79,12860.0
2007-11-07,35.16,35.16,32.41,33.02,34187.0
2007-11-08,32.14,33.97,30.51,31.69,41459.0
2007-11-09,31.0,31.66,30.5,31.25,25760.0
2007-11-12,30.25,30.66,28.11,28.78,31260.0
2007-11-13,28.6,29.37,28.01,29.0,22697.0
2007-11-14,30.0,30.55,29.44,29.83,15286.0
2007-11-15,28.52,30.19,28.42,29.94,15417.0
2007-11-16,30.42,30.42,29.01,29.29,7027.0
2007-11-19,29.94,29.94,28.21,28.47,12677.0
2007-11-20,28.61,30.2,28.51,29.11,7130.0
2007-11-21,29.5,29.5,28.49,28.7,8230.0
2007-11-22,28.5,28.5,27.96,28.39,5981.0
2007-11-23,28.54,32.4,28.54,32.0,25668.0
2007-11-26,32.0,32.0,26.27,26.8,54868.0
2007-11-27,25.82,26.66,23.09,24.96,39685.0
2007-11-28,24.93,25.65,24.26,25.32,50833.0
2007-11-29,25.4,26.99,24.9,26.33,26670.0
2007-11-30,26.99,26.99,25.0,25.37,17464.0
2007-12-03,26.49,26.99,25.0,26.35,40676.0
2007-12-04,26.85,28.08,26.0,26.54,10820.0
2007-12-05,26.52,27.26,26.49,26.62,18772.0
2007-12-06,25.5,27.31,25.5,26.98,9550.0
2007-12-07,27.0,27.34,26.24,27.3,7127.0
2007-12-10,27.4,29.55,27.4,29.5,16115.0
2007-12-11,29.6,30.05,28.58,28.99,5810.0
2007-12-12,28.99,29.63,28.17,28.55,5030.0
2007-12-13,28.97,29.13,28.0,28.6,21160.0
2007-12-14,29.7,29.7,27.77,27.77,3580.0
2007-12-17,27.45,27.55,25.96,26.55,6525.0
2007-12-18,26.0,27.28,26.0,27.0,5399.0
2007-12-19,27.31,27.42,26.96,26.96,2247.0
2007-12-20,27.6,27.6,26.82,27.55,2270.0
2007-12-21,28.0,29.5,27.61,29.5,8484.0
2007-12-24,28.9,29.45,28.5,29.45,2156.0
2007-12-27,29.8,29.8,28.91,29.66,4790.0
2007-12-28,30.4,30.5,29.09,29.27,5882.0
2007-12-31,30.45,30.55,29.25,29.29,4015.0
2008-01-02,30.0,31.08,29.35,31.02,9567.0
2008-01-03,31.79,33.11,31.21,32.8,14611.0
2008-01-04,32.9,33.0,31.31,31.93,14308.0
2008-01-07,31.98,32.71,30.53,30.53,6895.0
2008-01-08,32.0,32.05,29.53,29.92,20265.0
2008-01-09,29.5,29.5,26.11,27.8,31030.0
2008-01-10,28.07,28.37,27.15,27.55,16120.0
2008-01-11,28.69,29.5,28.22,28.58,12220.0
2008-01-14,29.01,31.09,27.28,27.28,28890.0
2008-01-15,27.1,27.1,25.9,26.38,20874.0
2008-01-16,26.2,26.2,24.37,24.8,155709.0
2008-01-17,24.91,26.0,24.35,24.35,17406.0
2008-01-18,23.94,24.51,21.87,22.5,47525.0
2008-01-21,20.2,20.99,19.5,20.0,31234.0
2008-01-22,20.0,22.33,18.6,22.27,37796.0
2008-01-23,22.0,22.4,20.93,21.5,6476.0
2008-01-24,22.05,23.3,21.99,22.5,11430.0
2008-01-25,23.5,25.35,23.5,24.82,27520.0
2008-01-28,26.3,26.99,25.4,26.5,8817.0
2008-01-29,26.4,26.9,24.65,25.0,9805.0
2008-01-30,25.0,25.34,24.21,25.0,9450.0
2008-01-31,25.0,25.42,24.0,25.03,9796.0
2008-02-01,25.47,25.59,23.5,23.79,12575.0
2008-02-04,23.05,23.65,22.59,23.07,19343.0
2008-02-05,23.05,23.05,21.52,22.66,8870.0
2008-02-06,22.51,23.88,22.41,22.55,14470.0
2008-02-07,22.0,23.79,21.98,23.3,26299.0
2008-02-08,23.26,24.16,23.26,23.64,5989.0
2008-02-11,24.65,24.78,23.82,24.78,9040.0
2008-02-12,24.84,25.0,23.84,24.35,13413.0
2008-02-13,24.18,24.63,23.91,24.55,5500.0
2008-02-14,24.63,25.94,24.27,25.94,15150.0
2008-02-15,25.58,26.34,25.27,26.32,4550.0
2008-02-19,26.89,28.11,26.89,28.01,10195.0
2008-02-20,28.2,29.51,27.81,29.02,15500.0
2008-02-21,28.5,29.56,28.12,28.44,11523.0
2008-02-22,28.85,29.0,27.53,28.4,6950.0
2008-02-25,29.6,29.6,27.78,28.28,6733.0
2008-02-26,28.39,28.39,27.15,27.47,4586.0
2008-02-27,27.8,28.11,26.0,26.46,24100.0
2008-02-28,26.0,26.99,25.99,26.9,14363.0
2008-02-29,26.95,26.95,26.25,26.64,12930.0
2008-03-03,27.1,27.3,25.45,25.55,22725.0
2008-03-04,25.65,25.65,23.01,24.4,30060.0
2008-03-05,24.5,25.69,24.4,25.59,76167.0
2008-03-06,25.01,25.5,24.5,24.5,14800.0
2008-03-07,24.65,24.65,23.76,24.01,5717.0
2008-03-10,23.01,23.48,22.41,22.55,12900.0
2008-03-11,22.6,23.33,22.28,22.86,4167.0
2008-03-12,22.62,23.84,22.45,23.78,9343.0
2008-03-13,24.8,25.21,24.5,24.52,11425.0
2008-03-14,25.0,25.89,24.0,24.0,8200.0
2008-03-17,24.06,25.94,23.3,24.25,4519.0
2008-03-18,24.52,24.62,23.61,24.11,5400.0
2008-03-19,25.3,25.3,22.65,24.33,7550.0
2008-03-20,23.49,26.0,23.3,25.76,12422.0
2008-03-24,25.9,26.0,24.41,25.2,8930.0
2008-03-25,24.81,25.4,24.8,25.4,4175.0
2008-03-26,25.4,25.4,25.11,25.11,1400.0
2008-03-27,25.0,25.0,24.1,24.85,2234.0
2008-03-28,24.4,24.9,24.4,24.4,3900.0
2008-03-31,24.44,24.77,24.3,24.31,2725.0
2008-04-01,23.77,24.0,23.69,24.0,2900.0
2008-04-02,25.0,25.0,23.39,23.55,5642.0
2008-04-03,23.1,23.49,22.8,22.8,8432.0
2008-04-04,22.68,22.8,21.98,22.25,9292.0
2008-04-07,22.89,23.3,22.12,23.3,4030.0
2008-04-08,23.25,23.35,22.35,22.51,2850.0
2008-04-09,23.0,23.5,23.0,23.0,3600.0
2008-04-10,23.7,23.7,23.25,23.46,5815.0
2008-04-11,23.4,23.4,22.62,22.75,1137.0
2008-04-14,22.79,22.79,22.48,22.5,3810.0
2008-04-15,22.4,22.42,21.21,21.21,12320.0
2008-04-16,21.05,21.86,20.95,21.35,9449.0
2008-04-17,21.2,21.2,20.2,20.54,9119.0
2008-04-18,20.2,20.81,20.2,20.51,18250.0
2008-04-21,21.0,21.98,20.96,21.88,5729.0
2008-04-22,22.04,22.9,21.0,22.52,15895.0
2008-04-23,21.82,21.82,21.32,21.32,1700.0
2008-04-24,21.32,21.32,20.41,20.41,3185.0
2008-04-25,20.5,21.36,20.32,21.36,5940.0
2008-04-28,22.6,22.6,21.67,21.81,10400.0
2008-04-29,21.5,21.5,20.23,20.25,3550.0
2008-04-30,20.2,21.99,20.12,20.41,54746.0
2008-05-01,20.41,21.3,20.41,21.0,5300.0
2008-05-02,21.25,21.5,20.91,21.5,3007.0
2008-05-05,22.09,22.09,20.85,21.5,3300.0
2008-05-06,21.15,22.03,21.15,21.5,4200.0
2008-05-07,21.52,21.52,21.0,21.03,2240.0
2008-05-08,21.5,22.0,21.5,22.0,6700.0
2008-05-09,22.45,22.45,21.7,21.7,9310.0
2008-05-12,21.5,22.58,20.9,22.39,2550.0
2008-05-13,21.21,22.02,21.11,22.02,4350.0
2008-05-14,22.5,22.73,21.53,22.62,4317.0
2008-05-15,21.97,22.85,21.88,22.08,5171.0
2008-05-16,22.06,23.28,22.06,22.76,6795.0
2008-05-20,23.8,24.83,23.8,24.4,4722.0
2008-05-21,23.5,24.77,23.45,23.46,4716.0
2008-05-22,24.0,24.0,22.74,23.3,7643.0
2008-05-23,22.52,23.99,22.42,22.75,3015.0
2008-05-26,23.74,23.8,23.5,23.5,583.0
2008-05-27,23.08,23.09,22.67,23.0,4856.0
2008-05-28,22.67,23.54,22.67,23.25,5702.0
2008-05-29,23.25,23.25,22.47,22.89,2381.0
2008-05-30,23.39,23.42,22.64,23.12,1200.0
2008-06-02,22.5,22.67,22.41,22.66,2020.0
2008-06-03,22.5,22.84,21.96,22.51,2400.0
2008-06-04,22.15,22.56,21.88,22.5,2445.0
2008-06-05,22.5,22.5,21.21,22.36,1370.0
2008-06-06,23.0,24.5,21.94,24.24,9030.0
2008-06-09,24.0,24.5,23.18,23.18,10340.0
2008-06-10,22.0,22.75,22.0,22.33,825.0
2008-06-11,22.33,22.33,21.89,21.89,1630.0
2008-06-12,21.14,21.35,21.0,21.11,8725.0
2008-06-13,21.0,21.0,20.6,20.6,1300.0
2008-06-16,21.11,22.0,21.1,21.31,2307.0
2008-06-17,21.5,21.6,21.31,21.41,2840.0
2008-06-18,22.19,22.19,20.74,20.84,3380.0
2008-06-19,20.9,21.28,20.9,21.0,2595.0
2008-06-20,21.5,21.5,20.88,21.27,201945.0
2008-06-23,20.75,21.46,20.75,21.36,4325.0
2008-06-24,21.0,22.6,21.0,22.0,2310.0
2008-06-25,21.15,21.84,21.02,21.75,5250.0
2008-06-26,21.75,22.59,21.71,21.75,13880.0
2008-06-27,22.5,22.6,21.7,22.3,34849.0
2008-06-30,23.0,23.0,22.2,22.5,9890.0
2008-07-02,22.4,22.99,22.29,22.47,23609.0
2008-07-03,22.75,23.0,22.3,22.98,4269.0
2008-07-04,22.88,22.9,22.65,22.65,700.0
2008-07-07,22.7,22.7,21.44,21.47,6421.0
2008-07-08,20.76,21.25,20.68,20.75,46640.0
2008-07-09,21.19,21.28,19.91,20.2,4740.0
2008-07-10,20.03,20.21,19.04,19.59,17430.0
2008-07-11,20.01,21.59,20.01,21.48,6785.0
2008-07-14,22.0,23.0,21.26,22.7,10245.0
2008-07-15,23.0,23.29,21.06,21.29,14316.0
2008-07-16,21.29,22.09,20.75,21.6,10755.0
2008-07-17,21.98,22.0,21.0,21.39,8868.0
2008-07-18,20.61,21.4,20.61,21.32,3074.0
2008-07-21,21.1,21.56,20.84,21.54,6001.0
2008-07-22,22.51,22.51,20.43,20.58,6412.0
2008-07-23,21.39,21.39,19.75,19.75,9281.0
2008-07-24,19.54,19.82,19.13,19.13,5117.0
2008-07-25,19.5,20.17,19.3,20.14,6695.0
2008-07-28,21.0,21.0,19.81,20.4,3507.0
2008-07-29,20.16,20.58,20.16,20.47,1292.0
2008-07-30,20.31,20.75,20.23,20.3,5890.0
2008-07-31,20.32,20.82,19.62,20.46,4756.0
2008-08-01,20.75,20.99,20.42,20.42,2707.0
2008-08-05,20.0,20.0,18.0,18.2,12633.0
2008-08-06,18.2,20.07,18.2,18.66,5173.0
2008-08-07,18.63,18.75,18.2,18.35,3314.0
2008-08-08,18.23,18.23,16.9,17.84,14972.0
2008-08-11,16.75,17.56,15.13,16.0,14419.0
2008-08-12,15.75,16.35,15.34,16.29,11495.0
2008-08-13,16.6,17.95,16.13,17.23,13370.0
2008-08-14,16.41,16.97,16.41,16.62,1300.0
2008-08-15,16.35,16.72,16.0,16.0,7304.0
2008-08-18,16.0,16.26,15.93,16.24,2427.0
2008-08-19,16.05,16.7,15.97,16.45,10896.0
2008-08-20,16.45,16.51,15.99,16.12,7248.0
2008-08-21,16.68,16.68,16.01,16.23,7059.0
2008-08-22,16.0,16.01,15.57,15.66,13662.0
2008-08-25,15.61,15.66,15.2,15.39,9515.0
2008-08-26,15.38,16.21,15.38,16.06,4861.0
2008-08-27,16.06,16.51,16.06,16.16,6150.0
2008-08-28,16.17,16.36,16.17,16.36,2530.0
2008-08-29,16.36,16.42,16.09,16.28,2335.0
2008-09-02,15.35,16.0,14.37,14.65,8687.0
2008-09-03,14.45,14.45,13.0,14.08,18074.0
2008-09-04,13.95,14.1,13.5,13.98,7133.0
2008-09-05,14.0,14.47,13.79,14.47,17612.0
2008-09-08,14.0,15.15,14.0,14.13,18415.0
2008-09-09,13.51,14.15,13.51,13.8,62569.0
2008-09-10,13.2,14.24,12.87,13.25,10784.0
2008-09-11,13.47,14.15,13.29,13.8,5889.0
2008-09-12,13.61,14.98,13.46,14.95,5583.0
2008-09-15,14.1,15.24,14.1,15.06,4785.0
2008-09-16,15.1,15.3,14.5,14.98,6421.0
2008-09-17,15.2,17.87,15.15,16.49,9398.0
2008-09-18,17.0,18.83,17.0,18.4,21193.0
2008-09-19,17.8,19.37,17.27,17.5,29197.0
2008-09-22,18.0,18.73,17.35,18.23,11232.0
2008-09-23,18.2,18.33,17.9,18.04,7262.0
2008-09-24,18.2,18.25,17.92,18.1,4103.0
2008-09-25,17.51,19.03,17.5,19.03,4230.0
2008-09-26,19.4,20.0,19.2,19.57,7294.0
2008-09-29,20.0,20.28,18.17,18.17,15839.0
2008-09-30,17.5,18.17,17.5,18.17,3040.0
2008-10-01,18.38,18.51,17.85,18.15,10440.0
2008-10-02,17.5,18.0,15.01,15.97,12457.0
2008-10-03,16.09,16.53,15.9,16.42,8050.0
2008-10-06,16.02,16.5,13.25,15.75,19275.0
2008-10-07,15.75,16.9,15.75,16.35,11225.0
2008-10-08,14.99,17.02,14.25,17.02,76680.0
2008-10-09,16.27,17.13,16.0,16.14,2074.0
2008-10-10,16.25,16.25,11.93,13.95,16469.0
2008-10-14,13.9,13.9,12.0,12.07,20177.0
2008-10-15,12.0,12.04,10.78,11.54,17195.0
2008-10-16,10.05,10.05,7.5,8.4,25696.0
2008-10-17,8.0,9.07,8.0,8.42,16356.0
2008-10-20,8.98,11.29,8.98,11.29,15879.0
2008-10-21,12.0,12.88,11.05,12.88,13616.0
2008-10-22,12.55,12.55,11.1,11.39,16976.0
2008-10-23,11.04,11.5,10.43,10.55,12464.0
2008-10-24,10.45,10.5,9.64,10.1,11404.0
2008-10-27,10.29,10.29,9.0,9.5,5625.0
2008-10-28,9.53,10.42,9.53,10.22,7248.0
2008-10-29,11.99,11.99,10.4,11.43,16285.0
2008-10-30,12.92,12.92,11.85,11.9,5100.0
2008-10-31,11.33,11.99,11.33,11.66,5935.0
2008-11-03,11.72,12.29,11.59,11.59,6185.0
2008-11-04,12.1,12.65,11.95,12.55,4234.0
2008-11-05,11.8,12.38,11.8,12.3,3467.0
2008-11-06,12.85,12.85,11.73,12.15,2100.0
2008-11-07,12.55,12.75,11.5,12.56,2078.0
2008-11-10,13.84,13.84,13.19,13.3,4400.0
2008-11-11,12.42,12.66,11.9,12.45,3200.0
2008-11-12,12.25,12.25,11.25,11.32,6120.0
2008-11-13,11.01,11.89,10.78,11.89,7026.0
2008-11-14,11.89,11.89,11.52,11.54,2300.0
2008-11-17,11.25,11.39,9.02,11.1,1120.0
2008-11-18,11.0,11.07,10.73,10.73,1380.0
2008-11-19,10.36,11.11,10.35,10.53,6608.0
2008-11-20,10.23,10.29,9.6,9.69,10715.0
2008-11-21,10.46,11.61,9.86,11.61,6372.0
2008-11-24,12.99,13.5,11.73,12.69,18457.0
2008-11-25,13.5,13.5,12.09,12.6,1711.0
2008-11-26,12.89,13.82,12.89,13.82,3330.0
2008-11-27,14.39,14.39,13.75,14.0,5000.0
2008-11-28,14.0,14.0,13.62,13.8,170.0
2008-12-01,14.3,14.3,12.25,12.53,3100.0
2008-12-02,12.73,12.79,11.67,11.67,4166.0
2008-12-03,11.38,11.68,11.27,11.58,8617.0
2008-12-04,11.51,11.75,11.24,11.32,4920.0
2008-12-05,10.8,10.8,10.16,10.54,2651.0
2008-12-08,11.54,12.05,11.4,11.6,11375.0
2008-12-09,11.6,11.64,11.0,11.26,18558.0
2008-12-10,11.68,12.36,11.53,12.03,9974.0
2008-12-11,12.26,12.8,12.26,12.8,6548.0
2008-12-12,12.5,13.06,12.5,12.81,3075.0
2008-12-15,12.6,13.88,12.6,13.29,5532.0
2008-12-16,13.35,14.66,13.35,14.66,6951.0
2008-12-17,15.14,15.14,15.14,15.14,0.0
2008-12-18,15.24,15.47,14.93,15.15,8775.0
2008-12-19,14.13,17.12,14.13,17.1,13831.0
2008-12-22,18.0,18.8,16.8,18.0,15410.0
2008-12-23,17.99,17.99,15.73,16.25,7210.0
2008-12-24,15.9,16.28,15.9,16.11,810.0
2008-12-29,16.05,16.5,15.67,15.82,12322.0
2008-12-30,16.06,16.12,15.5,15.69,3400.0
2008-12-31,15.0,15.76,14.8,15.76,5644.0
2009-01-02,15.76,15.91,15.64,15.89,3620.0
2009-01-05,15.72,15.72,14.83,14.9,2633.0
2009-01-06,14.5,15.81,14.29,15.57,8927.0
2009-01-07,15.3,15.7,15.19,15.19,1498.0
2009-01-08,15.61,16.15,15.61,16.06,9180.0
2009-01-09,16.5,17.07,16.21,16.7,7550.0
2009-01-12,15.29,16.25,15.0,15.98,6074.0
2009-01-13,15.88,16.05,15.39,15.39,3033.0
2009-01-14,15.3,15.77,15.3,15.66,4899.0
2009-01-15,15.99,15.99,14.47,14.65,2978.0
2009-01-16,15.55,15.77,15.38,15.77,1900.0
2009-01-19,15.8,15.8,15.26,15.5,2200.0
2009-01-20,16.07,16.75,15.79,16.02,6700.0
2009-01-21,15.71,16.36,15.71,16.0,2750.0
2009-01-22,16.38,17.05,16.38,16.59,7135.0
2009-01-23,17.75,18.71,17.25,17.62,16308.0
2009-01-26,17.79,19.0,16.95,17.32,13585.0
2009-01-27,16.55,17.36,16.55,17.03,9010.0
2009-01-28,16.72,16.77,15.96,16.3,10443.0
2009-01-29,15.62,16.5,15.62,16.43,10563.0
2009-01-30,17.04,18.0,16.55,16.97,4960.0
2009-02-02,16.49,16.58,16.14,16.2,2056.0
2009-02-03,16.2,16.48,15.94,16.15,6915.0
2009-02-04,15.53,16.83,15.53,16.49,3107.0
2009-02-05,16.85,17.01,16.6,16.84,4593.0
2009-02-06,17.0,17.33,16.78,17.22,4952.0
2009-02-09,16.76,17.0,16.67,16.93,6460.0
2009-02-10,18.76,18.76,17.0,17.22,6240.0
2009-02-11,17.01,19.18,17.01,18.89,22398.0
2009-02-12,18.99,19.25,18.51,19.01,14244.0
2009-02-13,18.75,20.8,18.74,20.26,22442.0
2009-02-17,20.8,22.71,20.8,21.8,19270.0
2009-02-18,22.09,23.2,21.47,22.7,34491.0
2009-02-19,22.7,23.0,21.56,21.8,18447.0
2009-02-20,21.82,23.96,21.82,23.08,24661.0
2009-02-23,22.39,24.46,22.2,23.29,27798.0
2009-02-24,22.35,22.75,20.62,21.12,17795.0
2009-02-25,19.76,22.0,19.76,21.22,20789.0
2009-02-26,21.85,22.12,20.86,21.76,20780.0
2009-02-27,21.98,22.75,21.41,21.6,8360.0
2009-03-02,22.0,22.0,20.31,21.15,10352.0
2009-03-03,20.48,22.21,19.89,21.88,13524.0
2009-03-04,22.28,22.44,21.62,21.88,7769.0
2009-03-05,22.03,24.32,21.88,23.84,24667.0
2009-03-06,23.85,24.5,22.6,22.6,23146.0
2009-03-09,22.5,22.71,21.72,22.56,26857.0
2009-03-10,21.0,22.07,21.0,21.95,35691.0
2009-03-11,22.95,23.22,21.01,22.58,38847.0
2009-03-12,22.52,24.15,22.52,23.71,24489.0
2009-03-13,23.75,25.11,23.68,24.96,31290.0
2009-03-16,24.5,24.76,23.95,24.64,16288.0
2009-03-17,24.6,24.6,23.46,24.2,17242.0
2009-03-18,23.56,26.35,23.0,26.35,36627.0
2009-03-19,26.26,28.37,25.79,28.3,39318.0
2009-03-20,25.81,28.8,25.81,28.17,11310.0
2009-03-23,28.5,29.53,27.58,27.71,19906.0
2009-03-24,27.0,28.9,23.01,28.8,15357.0
2009-03-25,28.78,29.71,28.21,28.5,19204.0
2009-03-26,29.64,29.7,28.58,28.77,19669.0
2009-03-27,26.5,28.53,26.5,27.79,13510.0
2009-03-30,27.99,29.73,27.02,28.09,23992.0
2009-03-31,28.8,29.31,27.55,28.7,14661.0
2009-04-01,28.71,30.12,28.61,29.86,32927.0
2009-04-02,28.27,29.0,27.42,28.43,28675.0
2009-04-03,28.01,28.41,26.11,26.49,34340.0
2009-04-06,25.49,25.49,24.27,24.99,27271.0
2009-04-07,24.53,26.18,24.53,25.2,34245.0
2009-04-08,25.49,26.51,24.97,26.08,20349.0
2009-04-09,26.34,26.46,25.54,26.26,20215.0
2009-04-13,28.09,28.09,26.39,26.39,16509.0
2009-04-14,26.41,26.63,25.38,25.64,16848.0
2009-04-15,25.64,26.5,25.64,25.84,23351.0
2009-04-16,25.75,25.75,23.56,23.94,25758.0
2009-04-17,23.28,24.13,23.0,23.33,47002.0
2009-04-20,23.51,24.77,23.43,24.4,18978.0
2009-04-21,25.68,25.68,23.39,23.93,16208.0
2009-04-22,24.15,24.26,23.58,23.96,14896.0
2009-04-23,24.0,24.84,23.47,23.56,18982.0
2009-04-24,24.15,24.28,23.75,24.02,12609.0
2009-04-27,23.79,24.1,23.61,23.9,9215.0
2009-04-28,24.64,24.64,23.18,24.34,10331.0
2009-04-29,24.36,25.39,24.25,24.83,15890.0
2009-04-30,24.11,24.3,23.6,23.75,18322.0
2009-05-01,23.5,24.3,23.35,23.81,10058.0
2009-05-04,23.76,24.6,23.76,24.28,8820.0
2009-05-05,24.56,26.1,24.45,25.93,37169.0
2009-05-06,25.91,27.66,25.91,27.3,64837.0
2009-05-07,26.06,28.1,26.06,26.72,44781.0
2009-05-08,27.0,27.41,26.51,27.35,51912.0
2009-05-11,27.67,29.75,26.98,27.95,31870.0
2009-05-12,28.5,29.83,28.46,29.11,78486.0
2009-05-13,29.11,30.31,28.27,30.15,43133.0
2009-05-14,29.0,29.66,28.85,29.0,31534.0
2009-05-15,29.54,29.88,28.53,29.17,24733.0
2009-05-19,29.61,30.98,29.33,30.5,29482.0
2009-05-20,30.51,33.04,30.51,32.34,33446.0
2009-05-21,33.3,34.0,32.47,33.33,43960.0
2009-05-22,32.99,33.79,31.54,32.04,27364.0
2009-05-25,31.75,33.1,31.75,32.32,3212.0
2009-05-26,33.0,33.0,31.0,32.05,17926.0
2009-05-27,31.05,33.0,31.05,31.63,26127.0
2009-05-28,32.0,33.22,31.9,32.8,22296.0
2009-05-29,33.6,33.75,31.72,31.74,25495.0
2009-06-01,32.05,32.09,31.08,31.12,19623.0
2009-06-02,31.74,32.52,31.27,32.36,8687.0
2009-06-03,32.45,32.5,30.78,31.42,50352.0
2009-06-04,31.5,32.49,31.35,31.46,33941.0
2009-06-05,30.7,32.48,30.5,31.41,22265.0
2009-06-08,30.5,31.54,30.21,31.53,21505.0
2009-06-09,32.42,32.42,31.32,31.54,10380.0
2009-06-10,32.44,32.44,31.46,31.57,16635.0
2009-06-11,30.03,31.55,30.03,31.48,20915.0
2009-06-12,31.14,31.89,30.06,30.06,24023.0
2009-06-15,30.0,30.0,28.39,29.0,30782.0
2009-06-16,28.69,29.93,28.68,28.72,21263.0
2009-06-17,28.75,28.98,27.04,28.19,19725.0
2009-06-18,27.81,28.45,27.26,27.26,27475.0
2009-06-19,27.4,28.44,27.37,27.52,11329.0
2009-06-22,27.42,27.42,25.45,26.56,21373.0
2009-06-23,26.49,27.39,25.63,27.25,13125.0
2009-06-24,30.0,30.0,28.12,28.6,12250.0
2009-06-25,29.0,29.85,28.79,29.83,17364.0
2009-06-26,30.0,30.25,29.64,29.72,17640.0
2009-06-29,28.55,30.01,28.55,29.8,25890.0
2009-06-30,29.95,30.42,29.61,30.27,13250.0
2009-07-02,31.11,32.4,31.11,32.28,19075.0
2009-07-03,32.39,32.39,31.0,31.6,1569.0
2009-07-06,31.6,32.0,30.29,30.89,26095.0
2009-07-07,30.0,30.87,29.47,29.67,23504.0
2009-07-08,29.9,30.43,28.95,30.43,27689.0
2009-07-09,30.43,31.55,30.43,31.3,8385.0
2009-07-10,30.99,31.52,30.0,31.24,17459.0
2009-07-13,30.1,31.35,30.1,31.21,8105.0
2009-07-14,31.3,31.7,31.16,31.35,10050.0
2009-07-15,31.89,32.6,31.86,32.0,171736.0
2009-07-16,32.01,32.18,31.55,31.86,4775.0
2009-07-17,31.62,31.92,31.62,31.68,6725.0
2009-07-20,31.75,32.71,31.75,32.44,15017.0
2009-07-21,31.0,32.75,31.0,32.72,33451.0
2009-07-22,32.59,32.67,31.5,32.44,24165.0
2009-07-23,32.0,32.91,31.93,32.39,37840.0
2009-07-24,31.98,32.55,31.85,32.54,4293.0
2009-07-27,32.5,32.7,32.25,32.28,6550.0
2009-07-28,31.6,31.6,30.24,31.2,14994.0
2009-07-29,30.3,30.4,29.86,30.05,5251.0
2009-07-30,30.99,31.15,30.22,31.09,6957.0
2009-07-31,30.52,32.64,30.52,32.64,11573.0
2009-08-04,32.99,34.15,32.17,33.59,28550.0
2009-08-05,33.59,33.75,32.4,33.43,13401.0
2009-08-06,33.0,33.8,31.97,32.68,7047.0
2009-08-07,33.25,33.25,32.16,32.57,5448.0
2009-08-10,32.25,32.3,31.4,32.3,3234.0
2009-08-11,32.85,32.85,31.51,32.43,4084.0
2009-08-12,32.0,32.26,31.58,31.83,7702.0
2009-08-13,32.5,32.69,32.18,32.65,31449.0
2009-08-14,32.0,32.4,31.02,31.05,10059.0
2009-08-17,31.0,31.01,29.97,30.87,16627.0
2009-08-18,31.03,31.15,30.2,30.77,18289.0
2009-08-19,29.46,31.3,29.46,30.57,8643.0
2009-08-20,30.5,30.78,29.81,30.42,3801.0
2009-08-21,30.56,31.32,30.41,30.59,6945.0
2009-08-24,30.89,30.89,29.5,29.65,12560.0
2009-08-25,29.65,30.34,29.53,30.17,19604.0
2009-08-26,30.03,30.6,29.8,30.47,7739.0
2009-08-27,29.8,30.76,29.78,30.69,5795.0
2009-08-28,30.89,31.67,30.89,31.37,13184.0
2009-08-31,30.75,31.37,30.69,30.74,6808.0
2009-09-01,30.75,31.03,29.75,30.06,15644.0
2009-09-02,30.33,33.81,30.33,33.39,21606.0
2009-09-03,33.62,34.23,33.13,33.43,38967.0
2009-09-04,33.43,33.43,32.16,32.7,14812.0
2009-09-08,34.58,34.58,32.53,32.95,21751.0
2009-09-09,33.13,33.34,31.58,32.28,15305.0
2009-09-10,32.0,34.47,32.0,34.31,23316.0
2009-09-11,34.5,35.02,33.22,33.86,19297.0
2009-09-14,34.0,34.2,33.25,33.46,9035.0
2009-09-15,33.57,34.59,33.57,34.1,31948.0
2009-09-16,34.54,35.5,33.1,33.13,27006.0
2009-09-17,33.2,33.2,30.09,30.98,59495.0
2009-09-18,31.4,32.36,30.5,32.24,35853.0
2009-09-21,30.76,31.16,30.07,30.65,62333.0
2009-09-22,31.6,31.73,30.97,31.32,23044.0
2009-09-23,31.5,31.5,30.53,30.57,15633.0
2009-09-24,30.54,30.55,29.49,29.67,42009.0
2009-09-25,29.5,29.51,28.26,29.02,35446.0
2009-09-28,29.16,29.72,28.69,29.19,21229.0
2009-09-29,29.5,29.57,28.47,29.35,19949.0
2009-09-30,29.9,30.83,28.93,30.76,30258.0
2009-10-01,30.0,30.64,28.71,29.01,34720.0
2009-10-02,29.0,30.0,28.11,28.54,35943.0
2009-10-05,28.12,29.59,28.12,29.05,22455.0
2009-10-06,29.81,31.23,29.81,30.22,33630.0
2009-10-07,30.4,30.45,29.5,30.1,19531.0
2009-10-08,30.0,30.39,29.5,29.64,35963.0
2009-10-09,29.15,29.34,28.49,28.82,26500.0
2009-10-13,28.0,28.5,27.4,28.19,29373.0
2009-10-14,28.2,28.2,27.24,27.32,31782.0
2009-10-15,27.1,27.2,25.96,26.68,29752.0
2009-10-16,26.4,27.42,25.89,27.26,44291.0
2009-10-19,27.72,27.72,26.71,26.8,34079.0
2009-10-20,27.55,27.55,26.35,26.76,22218.0
2009-10-21,26.22,27.4,26.03,26.39,48068.0
2009-10-22,26.4,26.56,25.86,26.06,31514.0
2009-10-23,27.0,27.0,25.94,26.0,22672.0
2009-10-26,25.95,26.45,23.8,23.86,81930.0
2009-10-27,23.7,23.86,22.74,23.5,39828.0
2009-10-28,23.05,23.55,20.91,21.28,72969.0
2009-10-29,21.8,22.43,21.07,22.0,90825.0
2009-10-30,21.9,22.0,21.0,21.75,74852.0
2009-11-02,22.03,23.73,21.5,22.19,61727.0
2009-11-03,22.0,25.3,21.85,25.0,85829.0
2009-11-04,26.0,26.65,25.43,26.27,60701.0
2009-11-05,25.75,26.88,25.5,26.88,45122.0
2009-11-06,26.71,27.62,26.25,27.42,51625.0
2009-11-09,27.6,28.32,26.88,26.91,44039.0
2009-11-10,26.4,26.7,24.86,25.7,58709.0
2009-11-11,27.0,27.0,25.89,25.98,46291.0
2009-11-12,25.98,26.28,24.76,24.87,38183.0
2009-11-13,24.69,25.64,24.01,25.5,19825.0
2009-11-16,26.0,26.44,25.8,25.85,31945.0
2009-11-17,25.5,26.08,25.15,26.06,12310.0
2009-11-18,26.15,27.07,26.15,27.03,46165.0
2009-11-19,26.55,26.92,26.12,26.84,19760.0
2009-11-20,26.64,26.93,26.51,26.92,21723.0
2009-11-23,27.0,27.45,26.87,27.31,35974.0
2009-11-24,27.32,27.4,27.0,27.03,16016.0
2009-11-25,27.28,28.5,27.06,28.3,46014.0
2009-11-26,28.5,28.5,27.1,27.78,7744.0
2009-11-27,25.39,28.01,25.39,26.51,32424.0
2009-11-30,26.51,27.89,26.5,26.84,24399.0
2009-12-01,27.12,29.0,27.12,28.43,36691.0
2009-12-02,28.99,30.25,28.21,29.54,59353.0
2009-12-03,30.0,30.0,27.98,28.61,31856.0
2009-12-04,27.07,28.76,27.07,28.64,40973.0
2009-12-07,27.59,28.27,26.61,28.03,43737.0
2009-12-08,27.85,28.22,26.75,27.25,20024.0
2009-12-09,27.19,28.04,26.28,26.69,38011.0
2009-12-10,27.0,27.18,26.0,26.0,25657.0
2009-12-11,25.88,26.37,25.57,26.03,17544.0
2009-12-14,26.1,26.76,25.74,26.68,25182.0
2009-12-15,26.01,26.91,25.82,25.98,11230.0
2009-12-16,26.43,26.76,25.64,25.64,20600.0
2009-12-17,25.25,25.5,23.75,23.75,49772.0
2009-12-18,23.99,24.69,23.6,24.48,32942.0
2009-12-21,24.35,25.09,23.28,24.79,50018.0
2009-12-22,24.86,24.95,24.1,24.45,28559.0
2009-12-23,24.92,25.14,24.36,24.74,28201.0
2009-12-24,25.05,25.45,24.92,25.15,8650.0
2009-12-29,25.0,25.0,24.46,24.6,11486.0
2009-12-30,25.0,25.0,24.44,24.84,13484.0
2009-12-31,25.39,25.48,24.77,25.44,18342.0
2010-01-04,26.5,26.5,25.53,26.1,19815.0
2010-01-05,25.86,26.55,25.57,25.8,17839.0
2010-01-06,26.08,26.29,25.76,25.84,19992.0
2010-01-07,25.48,26.0,25.34,25.59,7970.0
2010-01-08,26.18,26.72,25.69,26.69,17100.0
2010-01-11,27.27,27.75,27.05,27.75,35831.0
2010-01-12,27.56,27.77,26.69,26.87,34835.0
2010-01-13,26.91,27.57,26.69,27.41,18512.0
2010-01-14,27.5,27.56,27.12,27.21,8128.0
2010-01-15,27.0,27.26,26.12,26.73,21693.0
2010-01-18,27.02,27.19,26.12,26.79,2637.0
2010-01-19,26.15,27.03,26.15,26.7,16965.0
2010-01-20,27.04,27.77,26.26,27.74,39340.0
2010-01-21,27.25,29.05,27.25,28.37,46568.0
2010-01-22,28.6,31.21,27.47,30.94,75973.0
2010-01-25,31.57,31.57,28.32,28.8,42370.0
2010-01-26,28.12,29.45,28.11,28.61,37747.0
2010-01-27,28.42,28.53,26.88,27.04,24866.0
2010-01-28,27.68,27.69,25.82,26.16,50511.0
2010-01-29,25.87,26.44,25.57,25.82,27194.0
2010-02-01,26.87,27.62,25.79,27.59,23384.0
2010-02-02,27.95,28.25,27.07,27.25,29742.0
2010-02-03,27.09,28.35,27.09,27.44,22088.0
2010-02-04,27.0,27.14,25.47,25.77,46811.0
2010-02-05,25.2,26.47,24.25,26.15,49221.0
2010-02-08,25.83,27.17,25.83,26.16,26312.0
2010-02-09,26.46,27.7,26.45,26.71,22182.0
2010-02-10,26.44,26.53,25.7,26.42,12708.0
2010-02-11,26.2,27.35,26.2,26.66,25525.0
2010-02-12,26.55,26.59,25.82,26.3,16272.0
2010-02-16,27.12,27.13,24.18,26.36,95138.0
2010-02-17,26.3,26.52,25.31,25.53,21951.0
2010-02-18,25.11,26.35,25.11,25.54,16941.0
2010-02-19,25.58,25.84,24.49,24.57,33936.0
2010-02-22,24.48,24.8,23.8,23.94,35413.0
2010-02-23,23.5,24.0,23.28,23.43,24460.0
2010-02-24,23.6,24.0,23.25,23.4,20433.0
2010-02-25,23.46,24.44,23.25,24.37,30432.0
2010-02-26,24.56,26.0,24.56,25.4,37964.0
2010-03-01,25.11,26.25,24.26,24.44,46418.0
2010-03-02,24.92,25.49,23.89,24.24,47366.0
2010-03-03,24.17,24.34,23.3,23.31,71324.0
2010-03-04,23.6,23.6,23.0,23.23,33997.0
2010-03-05,23.72,23.83,23.22,23.56,34154.0
2010-03-08,23.81,23.81,23.01,23.1,20909.0
2010-03-09,23.05,23.52,22.69,22.77,21878.0
2010-03-10,23.22,23.22,21.7,21.93,66388.0
2010-03-11,21.86,22.99,21.5,22.7,44019.0
2010-03-12,23.01,23.35,22.12,22.2,41209.0
2010-03-15,22.64,22.79,21.75,22.3,25160.0
2010-03-16,22.84,22.86,22.39,22.49,30141.0
2010-03-17,22.8,22.8,22.41,22.45,17569.0
2010-03-18,22.83,22.88,22.1,22.82,27270.0
2010-03-19,22.82,22.82,22.13,22.31,21286.0
2010-03-22,22.09,22.16,21.55,21.55,37409.0
2010-03-23,21.85,22.04,21.28,21.94,43194.0
2010-03-24,21.65,22.85,21.65,22.83,48719.0
2010-03-25,22.83,24.45,22.83,23.7,83764.0
2010-03-26,24.35,24.77,24.0,24.74,48750.0
2010-03-29,24.9,25.6,24.75,25.01,38691.0
2010-03-30,25.29,25.5,24.75,25.5,39716.0
2010-03-31,26.16,26.9,24.55,24.58,66517.0
2010-04-01,24.63,25.77,24.49,25.45,38785.0
2010-04-05,25.75,26.0,25.18,25.77,33859.0
2010-04-06,25.49,26.44,25.29,25.92,27344.0
2010-04-07,26.43,27.57,25.85,27.55,46190.0
2010-04-08,27.17,28.44,27.17,28.15,45053.0
2010-04-09,28.34,29.28,28.34,28.81,34554.0
2010-04-12,28.94,29.35,28.28,28.31,31995.0
2010-04-13,28.54,28.56,27.29,27.4,34597.0
2010-04-14,27.76,28.71,27.45,28.51,25342.0
2010-04-15,28.22,29.08,28.22,28.66,18162.0
2010-04-16,28.5,29.09,27.9,28.56,21272.0
2010-04-19,27.98,28.76,27.98,28.27,15673.0
2010-04-20,28.78,28.78,27.98,28.33,13108.0
2010-04-21,28.35,28.35,27.84,28.19,8553.0
2010-04-22,28.11,28.53,27.9,28.32,15288.0
2010-04-23,28.7,29.08,28.21,28.9,13728.0
2010-04-26,29.3,29.75,28.9,29.05,21011.0
2010-04-27,28.88,30.02,28.88,30.0,22368.0
2010-04-28,30.25,32.56,30.06,31.8,48819.0
2010-04-29,32.01,33.31,32.0,33.0,43419.0
2010-04-30,33.1,33.8,33.01,33.16,44731.0
2010-05-03,33.9,33.96,32.5,33.74,32546.0
2010-05-04,34.0,34.16,31.41,32.19,40580.0
2010-05-05,31.06,32.02,30.68,31.7,42553.0
2010-05-06,32.02,33.45,31.84,33.11,37416.0
2010-05-07,33.16,34.0,31.44,32.13,42664.0
2010-05-10,31.92,33.5,31.65,33.24,21709.0
2010-05-11,33.5,36.75,33.46,36.15,71970.0
2010-05-12,37.3,38.5,36.35,37.22,100512.0
2010-05-13,37.49,37.49,36.18,36.5,73919.0
2010-05-14,37.45,37.45,35.75,36.96,23727.0
2010-05-17,37.0,37.5,34.65,34.69,35397.0
2010-05-18,34.3,34.43,33.52,33.89,45945.0
2010-05-19,33.31,33.31,31.74,32.87,43796.0
2010-05-20,32.45,32.57,31.27,31.76,24760.0
2010-05-21,31.0,32.75,30.04,32.17,34161.0
2010-05-25,34.13,37.98,33.55,37.89,71723.0
2010-05-26,39.0,40.0,35.89,36.85,74557.0
2010-05-27,36.56,37.73,35.9,36.94,38994.0
2010-05-28,36.89,36.89,35.7,36.62,52772.0
2010-05-31,36.62,36.62,35.5,36.04,2989.0
2010-06-01,36.74,37.0,33.4,33.74,69317.0
2010-06-02,34.34,34.37,33.01,34.02,32846.0
2010-06-03,33.75,34.0,33.2,33.6,23281.0
2010-06-04,33.5,34.19,33.05,33.79,24001.0
2010-06-07,33.34,34.76,33.0,33.34,38559.0
2010-06-08,33.5,35.26,33.48,34.2,28577.0
2010-06-09,34.05,34.05,33.13,33.55,17190.0
2010-06-10,33.5,33.5,32.79,33.01,19676.0
2010-06-11,33.16,34.22,33.1,34.11,12295.0
2010-06-14,33.17,34.21,33.03,33.12,17913.0
2010-06-15,33.06,33.75,33.01,33.43,10682.0
2010-06-16,33.52,34.31,33.32,33.61,20930.0
2010-06-17,34.21,34.51,33.6,34.0,36521.0
2010-06-18,34.98,35.78,34.53,35.78,35731.0
2010-06-21,35.88,37.0,34.74,34.9,40326.0
2010-06-22,34.72,36.13,34.72,35.08,12389.0
2010-06-23,35.08,36.01,35.02,35.54,18138.0
2010-06-24,35.91,36.76,35.73,35.93,16759.0
2010-06-25,36.7,36.73,35.82,35.89,24406.0
2010-06-28,36.0,36.16,34.44,34.76,19234.0
2010-06-29,34.44,34.44,33.2,33.68,15854.0
2010-06-30,33.35,34.31,32.82,33.15,16020.0
2010-07-02,31.2,31.2,30.65,30.71,32347.0
2010-07-05,31.48,31.66,30.54,30.92,5820.0
2010-07-06,30.67,30.67,29.66,29.74,20465.0
2010-07-07,29.66,30.08,29.09,29.96,20785.0
2010-07-08,29.43,29.67,28.47,29.05,21426.0
2010-07-09,28.95,30.33,28.95,30.12,17480.0
2010-07-12,30.12,30.33,28.94,29.27,14202.0
2010-07-13,30.0,30.45,29.5,29.72,22516.0
2010-07-14,30.01,30.01,29.41,29.69,19852.0
2010-07-15,29.49,29.82,29.12,29.58,14924.0
2010-07-16,29.37,29.37,28.6,28.6,18467.0
2010-07-19,28.6,28.6,26.4,26.7,47383.0
2010-07-20,26.4,27.09,25.6,26.86,30505.0
2010-07-21,27.03,27.66,26.66,26.95,20565.0
2010-07-22,27.5,27.5,26.7,27.12,9289.0
2010-07-23,27.06,27.92,26.94,27.7,19867.0
2010-07-26,27.51,27.92,26.66,26.85,34968.0
2010-07-27,26.67,26.67,25.52,25.7,36585.0
2010-07-28,25.61,26.7,25.16,26.7,34586.0
2010-07-29,26.68,27.43,26.26,27.04,28578.0
2010-07-30,27.8,27.8,26.04,26.49,20479.0
2010-08-03,25.89,26.33,25.3,25.7,38110.0
2010-08-04,26.55,26.79,25.88,26.11,22400.0
2010-08-05,26.47,26.47,25.3,25.75,32081.0
2010-08-06,26.43,26.61,25.72,26.38,32536.0
2010-08-09,26.59,26.59,26.08,26.27,19149.0
2010-08-10,25.33,26.69,25.33,26.43,21410.0
2010-08-11,26.69,26.69,26.03,26.08,89210.0
2010-08-12,26.22,26.75,26.22,26.5,39945.0
2010-08-13,27.04,27.04,26.08,26.33,17553.0
2010-08-16,26.52,29.34,26.52,29.2,57429.0
2010-08-17,28.86,30.62,28.66,30.0,61980.0
2010-08-18,30.0,30.37,28.85,29.8,35571.0
2010-08-19,30.06,30.71,29.36,29.74,32358.0
2010-08-20,29.58,29.81,28.93,29.58,22754.0
2010-08-23,29.53,29.72,29.06,29.52,21578.0
2010-08-24,28.9,30.37,28.9,29.38,32361.0
2010-08-25,29.93,31.0,29.7,30.8,49284.0
2010-08-26,31.19,31.19,30.39,30.61,23936.0
2010-08-27,30.56,32.14,30.56,31.86,42144.0
2010-08-30,31.86,31.96,31.3,31.79,11462.0
2010-08-31,32.01,33.04,31.9,31.96,28168.0
2010-09-01,32.59,32.59,30.32,30.57,31638.0
2010-09-02,31.02,31.35,30.58,31.08,17874.0
2010-09-03,31.04,31.04,30.45,30.59,19285.0
2010-09-07,31.06,31.63,30.9,31.5,19835.0
2010-09-08,31.59,31.85,31.16,31.39,14833.0
2010-09-09,31.11,31.71,29.7,29.99,54647.0
2010-09-10,29.9,30.19,29.2,29.42,28839.0
2010-09-13,29.42,29.62,28.9,29.17,23123.0
2010-09-14,30.14,30.15,29.5,29.95,43567.0
2010-09-15,29.99,30.98,29.97,30.62,33980.0
2010-09-16,30.8,31.62,30.8,31.01,33728.0
2010-09-17,31.6,31.6,30.26,30.79,75847.0
2010-09-20,30.8,31.22,30.35,30.5,21651.0
2010-09-21,30.32,31.04,29.96,30.98,22561.0
2010-09-22,31.5,31.7,31.01,31.3,26297.0
2010-09-23,31.45,31.5,30.69,31.0,19789.0
2010-09-24,30.8,31.0,30.17,30.27,32628.0
2010-09-27,30.04,30.45,29.27,29.4,23125.0
2010-09-28,29.0,30.31,28.6,30.23,39280.0
2010-09-29,30.32,30.47,29.73,30.21,11773.0
2010-09-30,30.04,30.6,28.45,29.24,43004.0
2010-10-01,29.52,30.0,29.1,29.36,22056.0
2010-10-04,29.5,29.59,28.55,28.74,28087.0
2010-10-05,29.32,29.9,29.14,29.63,61149.0
2010-10-06,29.49,29.91,29.39,29.72,22774.0
2010-10-07,29.89,30.45,29.4,30.45,75278.0
2010-10-08,30.46,30.75,30.16,30.24,41844.0
2010-10-12,30.0,30.3,29.22,30.22,15789.0
2010-10-13,30.22,30.58,29.87,30.42,20211.0
2010-10-14,30.3,30.9,30.25,30.83,22591.0
2010-10-15,31.0,31.0,30.11,30.12,27079.0
2010-10-18,30.0,30.0,29.26,29.65,19483.0
2010-10-19,29.0,29.88,28.55,28.84,34513.0
2010-10-20,29.0,29.39,28.55,28.56,18981.0
2010-10-21,28.74,28.89,25.95,26.48,65971.0
2010-10-22,26.59,27.45,26.18,27.09,21623.0
2010-10-25,28.44,28.45,26.75,27.25,34574.0
2010-10-26,27.25,27.91,26.75,26.77,23451.0
2010-10-27,26.51,27.0,26.29,26.4,46790.0
2010-10-28,26.61,27.53,26.4,27.41,47359.0
2010-10-29,27.46,27.9,27.22,27.71,23953.0
2010-11-01,27.91,27.91,27.31,27.45,17525.0
2010-11-02,27.54,27.54,26.84,27.15,14324.0
2010-11-03,27.27,28.74,27.24,28.39,50961.0
2010-11-04,29.15,30.12,29.12,29.83,51244.0
2010-11-05,29.81,30.65,29.56,30.1,36961.0
2010-11-08,30.1,30.79,29.9,30.5,36124.0
2010-11-09,30.51,31.4,28.48,28.95,95089.0
2010-11-10,28.38,29.65,28.2,29.47,36811.0
2010-11-11,30.34,30.34,29.13,29.5,23144.0
2010-11-12,28.42,29.03,28.42,28.8,26556.0
2010-11-15,28.8,30.11,28.19,29.35,25898.0
2010-11-16,29.54,30.03,29.25,29.35,26593.0
2010-11-17,29.38,30.08,29.38,29.78,18087.0
2010-11-18,30.06,30.3,29.09,29.15,24640.0
2010-11-19,29.0,29.2,28.61,28.86,25301.0
2010-11-22,28.86,29.05,28.25,28.88,15696.0
2010-11-23,28.98,29.0,28.6,28.98,11962.0
2010-11-24,29.43,29.43,28.0,28.27,30514.0
2010-11-25,29.39,29.39,28.29,28.88,9540.0
2010-11-26,27.95,28.67,27.77,28.67,18905.0
2010-11-29,28.67,28.77,27.92,28.77,21060.0
2010-11-30,28.72,29.99,28.17,29.99,106934.0
2010-12-01,30.02,30.31,29.44,29.47,89407.0
2010-12-02,29.47,29.47,28.71,28.8,20413.0
2010-12-03,28.75,29.23,28.65,29.05,13933.0
2010-12-06,29.54,29.61,28.79,28.79,20528.0
2010-12-07,28.79,29.46,28.46,28.84,26347.0
2010-12-08,29.0,29.07,27.87,28.1,75237.0
2010-12-09,27.97,28.34,27.73,28.04,44312.0
2010-12-10,27.76,28.51,27.39,28.27,28359.0
2010-12-13,28.41,28.59,27.63,27.63,37947.0
2010-12-14,28.0,28.0,27.1,27.36,25365.0
2010-12-15,27.38,27.39,26.26,26.64,66753.0
2010-12-16,26.87,27.2,25.95,26.87,70110.0
2010-12-17,26.74,28.9,26.46,28.9,194887.0
2010-12-20,29.2,30.65,29.16,29.75,104704.0
2010-12-21,30.64,30.75,29.75,30.38,43172.0
2010-12-22,30.38,30.57,29.78,29.78,19212.0
2010-12-23,29.65,29.93,29.42,29.79,7852.0
2010-12-24,29.2,30.46,29.2,30.2,394.0
2010-12-29,31.0,31.39,30.09,30.37,20885.0
2010-12-30,30.37,30.64,29.66,29.95,15125.0
2010-12-31,30.06,30.39,30.0,30.18,15500.0
2011-01-04,29.83,30.1,28.61,29.54,59642.0
2011-01-05,29.3,29.3,28.62,29.06,31911.0
2011-01-06,28.76,29.08,28.21,28.25,75766.0
2011-01-07,28.08,28.53,28.08,28.4,75488.0
2011-01-10,28.6,29.73,28.6,29.6,35486.0
2011-01-11,29.76,30.06,29.35,30.01,23364.0
2011-01-12,30.24,30.38,29.61,30.05,21921.0
2011-01-13,30.13,31.19,29.55,29.69,67309.0
2011-01-14,29.69,29.69,28.41,28.86,40596.0
2011-01-17,28.8,29.0,28.15,28.9,2614.0
2011-01-18,29.14,29.94,29.08,29.34,20526.0
2011-01-19,29.95,29.95,28.44,28.68,25106.0
2011-01-20,28.59,28.81,28.11,28.36,27153.0
2011-01-21,28.0,28.26,27.7,27.88,36930.0
2011-01-24,27.91,28.44,27.79,28.07,24789.0
2011-01-25,27.94,28.33,27.17,27.99,41513.0
2011-01-26,27.99,28.88,27.71,28.6,26130.0
2011-01-27,28.66,28.67,27.73,27.82,17060.0
2011-01-28,27.98,28.72,27.62,28.61,32694.0
2011-01-31,28.61,28.7,28.08,28.11,17583.0
2011-02-01,28.64,28.8,27.9,28.8,29491.0
2011-02-02,28.81,28.95,28.17,28.35,25475.0
2011-02-03,28.24,29.7,28.16,29.58,38057.0
2011-02-04,29.92,29.92,29.1,29.2,17792.0
2011-02-07,29.84,29.84,28.81,29.39,31897.0
2011-02-08,30.22,32.15,29.88,31.49,105270.0
2011-02-09,32.0,32.15,30.4,30.41,33675.0
2011-02-10,30.4,31.16,30.14,31.06,30733.0
2011-02-11,31.14,31.3,29.89,29.89,17951.0
2011-02-14,30.53,30.73,30.24,30.56,15857.0
2011-02-15,31.29,31.29,30.59,30.93,24593.0
2011-02-16,31.24,31.24,30.8,30.86,14801.0
2011-02-17,31.02,31.25,30.82,31.16,11994.0
2011-02-18,31.15,31.87,31.06,31.14,20299.0
2011-02-22,31.71,33.7,31.52,32.39,103537.0
2011-02-23,33.5,34.77,33.15,34.41,78810.0
2011-02-24,34.64,35.0,33.03,33.13,50196.0
2011-02-25,33.0,34.0,32.57,32.73,23766.0
2011-02-28,32.62,33.27,32.26,32.4,25455.0
2011-03-01,32.35,33.57,32.35,33.25,51941.0
2011-03-02,33.28,34.16,33.25,33.68,55480.0
2011-03-03,33.86,33.86,32.75,33.23,19654.0
2011-03-04,33.22,34.65,33.22,34.03,32983.0
2011-03-07,34.99,34.99,33.1,33.51,37537.0
2011-03-08,34.28,34.28,32.6,33.69,24703.0
2011-03-09,32.88,32.88,32.88,32.88,0.0
2011-03-10,31.4,32.38,30.73,31.67,49835.0
2011-03-11,31.15,32.7,30.74,32.7,25648.0
2011-03-14,32.21,32.86,30.84,31.59,15649.0
2011-03-15,30.5,30.76,29.53,30.4,56680.0
2011-03-16,30.43,31.46,30.42,31.46,33206.0
2011-03-17,31.38,31.92,30.58,30.58,31612.0
2011-03-18,30.55,31.44,30.55,30.59,21203.0
2011-03-21,31.54,31.54,30.99,31.52,16066.0
2011-03-22,31.59,31.62,30.78,31.27,17943.0
2011-03-23,31.81,32.03,31.34,31.95,54418.0
2011-03-24,32.11,32.17,31.07,31.32,34770.0
2011-03-25,31.32,31.5,31.08,31.4,18346.0
2011-03-28,31.0,31.0,30.3,30.6,29332.0
2011-03-29,30.61,31.33,30.2,30.42,30795.0
2011-03-30,30.48,30.96,30.34,30.77,15031.0
2011-03-31,31.1,31.29,30.38,30.67,23343.0
2011-04-01,30.51,31.76,30.51,31.71,31732.0
2011-04-04,31.68,32.22,30.78,30.78,37427.0
2011-04-05,30.62,31.55,30.62,31.38,22240.0
2011-04-06,31.58,32.11,31.0,32.11,46844.0
2011-04-07,32.16,32.36,31.93,32.11,21809.0
2011-04-08,32.25,32.94,31.82,32.84,21876.0
2011-04-11,32.84,32.85,30.29,31.16,33448.0
2011-04-12,31.0,31.21,30.66,31.06,21821.0
2011-04-13,31.12,31.46,30.88,31.37,21240.0
2011-04-14,31.2,31.86,31.19,31.6,24388.0
2011-04-15,31.8,32.4,31.8,32.31,16471.0
2011-04-18,32.02,33.03,31.23,32.66,23320.0
2011-04-19,32.32,33.05,32.08,33.05,11088.0
2011-04-20,33.0,33.35,32.19,32.42,13557.0
2011-04-21,32.06,32.6,31.99,32.16,10211.0
2011-04-25,32.16,32.16,31.09,31.22,9593.0
2011-04-26,30.9,31.33,30.04,31.3,28063.0
2011-04-27,31.22,32.31,30.91,31.86,18746.0
2011-04-28,32.08,32.94,31.86,32.44,28732.0
2011-04-29,32.25,32.41,31.9,32.08,11368.0
2011-05-02,32.15,32.55,31.5,31.65,28901.0
2011-05-03,31.5,31.5,29.46,29.99,31340.0
2011-05-04,30.0,30.0,28.8,29.63,36649.0
2011-05-05,29.62,30.51,28.9,29.08,39546.0
2011-05-06,28.78,29.68,28.78,29.22,25653.0
2011-05-09,30.23,30.23,29.15,30.0,23933.0
2011-05-10,30.0,30.22,28.91,29.02,7923.0
2011-05-11,29.63,29.63,27.87,28.28,25363.0
2011-05-12,27.57,28.53,27.57,28.15,44360.0
2011-05-13,28.09,28.74,27.92,28.3,16970.0
2011-05-16,28.26,28.99,27.85,27.97,22843.0
2011-05-17,27.95,28.0,27.11,27.77,21271.0
2011-05-18,28.27,28.34,27.78,27.91,9631.0
2011-05-19,27.69,28.15,27.69,28.15,7807.0
2011-05-20,28.15,28.8,27.59,28.67,24006.0
2011-05-24,28.75,29.27,28.45,28.64,24556.0
2011-05-25,29.15,29.41,28.76,29.28,32656.0
2011-05-26,29.4,29.5,29.04,29.3,35530.0
2011-05-27,29.32,29.45,29.28,29.45,11832.0
2011-05-30,29.42,29.42,29.4,29.4,400.0
2011-05-31,29.18,29.28,28.5,29.02,20375.0
2011-06-01,28.81,29.66,28.5,28.5,14604.0
2011-06-02,28.61,28.75,28.06,28.19,13469.0
2011-06-03,28.49,28.49,27.53,27.6,14986.0
2011-06-06,27.64,28.37,27.5,27.88,10818.0
2011-06-07,27.54,28.29,27.31,27.48,12509.0
2011-06-08,27.25,27.25,25.43,25.62,115456.0
2011-06-09,25.94,27.0,25.5,26.24,57164.0
2011-06-10,26.0,26.05,25.25,25.55,64036.0
2011-06-13,25.1,25.14,23.5,23.82,75529.0
2011-06-14,23.68,24.39,23.64,24.15,22212.0
2011-06-15,24.3,24.49,23.79,24.29,24318.0
2011-06-16,24.39,24.86,23.99,24.86,18756.0
2011-06-17,25.28,27.47,25.28,25.39,75430.0
2011-06-20,25.39,25.8,25.15,25.15,32531.0
2011-06-21,25.11,26.56,25.11,26.56,17549.0
2011-06-22,26.59,27.45,26.57,27.1,29772.0
2011-06-23,26.95,26.99,25.83,26.99,58831.0
2011-06-24,26.69,26.7,26.29,26.7,11983.0
2011-06-27,26.7,26.88,26.35,26.69,17604.0
2011-06-28,26.95,27.22,26.3,27.22,26180.0
2011-06-29,27.27,27.85,26.93,27.39,34630.0
2011-06-30,27.39,27.47,26.96,27.08,18306.0
2011-07-04,27.0,27.12,26.9,26.94,3179.0
2011-07-05,26.99,27.5,26.89,27.43,31916.0
2011-07-06,27.45,27.45,26.92,27.24,18389.0
2011-07-07,27.24,27.32,26.71,27.05,19570.0
2011-07-08,26.99,27.77,26.75,27.7,28704.0
2011-07-11,28.05,28.92,27.61,27.82,50348.0
2011-07-12,27.84,28.88,27.84,28.77,29736.0
2011-07-13,28.88,29.75,28.88,28.91,44875.0
2011-07-14,29.23,29.58,28.12,28.18,36979.0
2011-07-15,28.49,28.49,27.71,28.02,16703.0
2011-07-18,28.3,29.28,28.3,28.53,16968.0
2011-07-19,28.64,28.64,27.55,27.65,13152.0
2011-07-20,27.88,28.06,27.25,27.98,14263.0
2011-07-21,28.0,28.03,27.37,27.64,15868.0
2011-07-22,27.89,28.24,27.79,27.84,10691.0
2011-07-25,27.85,28.36,27.5,27.5,15762.0
2011-07-26,27.23,27.72,27.1,27.62,9065.0
2011-07-27,27.52,27.97,26.72,27.01,16366.0
2011-07-28,27.03,27.29,26.39,27.29,8334.0
2011-07-29,27.29,27.29,26.41,26.61,12616.0
2011-08-02,27.41,28.34,27.34,27.75,26813.0
2011-08-03,28.08,28.57,28.01,28.06,15526.0
2011-08-04,28.5,28.57,26.29,26.4,26475.0
2011-08-05,26.15,27.26,25.11,25.75,25703.0
2011-08-08,25.24,26.57,24.8,24.8,106001.0
2011-08-09,25.87,28.67,25.5,28.67,33295.0
2011-08-10,28.99,29.05,27.73,28.7,55183.0
2011-08-11,28.44,29.34,28.35,28.73,22169.0
2011-08-12,28.68,28.68,27.47,28.25,9949.0
2011-08-15,28.25,28.57,27.53,28.5,13110.0
2011-08-16,28.63,29.11,28.61,29.03,11188.0
2011-08-17,28.81,29.62,28.81,29.56,18658.0
2011-08-18,29.78,29.78,29.0,29.26,10314.0
2011-08-19,28.84,30.22,28.84,29.67,13933.0
2011-08-22,30.1,30.85,29.64,30.57,30136.0
2011-08-23,30.0,30.27,29.02,29.04,43441.0
2011-08-24,27.8,28.09,26.13,27.42,26711.0
2011-08-25,27.09,27.51,26.34,27.46,25101.0
2011-08-26,27.55,28.41,26.94,28.4,20625.0
2011-08-29,29.0,29.0,27.62,28.06,13261.0
2011-08-30,28.59,28.98,28.56,28.93,18288.0
2011-08-31,29.25,29.25,27.91,28.48,20982.0
2011-09-01,28.64,28.76,28.13,28.24,7955.0
2011-09-02,29.23,29.97,29.02,29.37,10844.0
2011-09-06,29.0,30.24,28.78,29.2,32217.0
2011-09-07,28.65,29.34,28.3,29.31,11449.0
2011-09-08,30.0,30.26,29.64,29.71,25907.0
2011-09-09,29.76,30.08,29.19,29.35,22088.0
2011-09-12,29.0,29.25,27.13,27.13,34387.0
2011-09-13,27.27,27.66,27.0,27.0,13085.0
2011-09-14,26.93,27.74,25.87,25.98,16928.0
2011-09-15,26.01,26.25,25.07,26.17,28056.0
2011-09-16,26.34,26.67,25.61,25.61,36921.0
2011-09-19,26.16,26.5,25.71,25.71,20700.0
2011-09-20,25.91,26.89,25.91,26.48,9357.0
2011-09-21,26.18,26.88,26.14,26.19,11146.0
2011-09-22,26.0,26.0,24.12,25.87,28014.0
2011-09-23,24.58,24.77,23.23,23.97,40906.0
2011-09-26,23.59,24.27,22.82,24.15,28754.0
2011-09-27,24.59,25.3,23.56,23.63,28972.0
2011-09-28,24.01,24.06,23.15,23.43,15511.0
2011-09-29,23.44,23.5,22.36,22.78,22336.0
2011-09-30,22.38,23.84,22.38,23.84,17588.0
2011-10-03,23.53,24.08,22.11,22.92,28148.0
2011-10-04,21.9,22.16,21.14,22.04,23570.0
2011-10-05,21.27,22.85,21.27,22.59,24570.0
2011-10-06,22.99,23.5,22.77,23.06,15564.0
2011-10-07,22.97,23.02,21.67,22.25,11317.0
2011-10-11,22.73,24.72,22.7,24.7,23280.0
2011-10-12,24.77,24.96,24.34,24.39,13989.0
2011-10-13,24.59,24.59,23.48,23.92,16350.0
2011-10-14,23.75,23.95,23.27,23.54,13368.0
2011-10-17,23.86,23.86,23.11,23.36,8528.0
2011-10-18,23.05,25.14,22.24,25.14,32307.0
2011-10-19,24.33,24.53,23.67,23.84,12600.0
2011-10-20,23.84,24.14,23.35,23.81,8013.0
2011-10-21,24.22,24.32,23.79,23.87,3509.0
2011-10-24,24.19,24.27,23.6,23.98,13983.0
2011-10-25,23.98,25.05,23.59,24.61,15357.0
2011-10-26,24.5,24.9,23.77,24.26,13982.0
2011-10-27,25.09,25.09,23.95,24.33,28465.0
2011-10-28,24.33,25.0,24.23,24.34,14958.0
2011-10-31,24.0,24.0,23.46,23.46,13713.0
2011-11-01,23.68,25.68,23.64,25.52,30182.0
2011-11-02,26.39,26.39,24.0,24.49,27995.0
2011-11-03,24.67,25.13,24.6,24.99,7314.0
2011-11-04,25.2,25.4,24.48,24.94,1966.0
2011-11-07,25.39,25.39,24.42,24.75,11440.0
2011-11-08,24.77,25.1,24.39,24.47,11942.0
2011-11-09,24.26,25.0,24.25,24.45,52085.0
2011-11-10,24.16,24.16,23.47,23.65,12786.0
2011-11-11,24.02,24.11,23.09,23.09,6343.0
2011-11-14,22.9,22.9,22.4,22.81,33991.0
2011-11-15,22.47,22.9,22.4,22.58,8324.0
2011-11-16,22.61,22.61,21.8,21.86,24521.0
2011-11-17,21.69,21.69,20.67,20.75,11854.0
2011-11-18,20.77,21.46,20.77,21.23,5984.0
2011-11-21,21.25,21.8,20.95,21.72,16486.0
2011-11-22,22.48,22.48,22.0,22.25,7226.0
2011-11-23,22.35,22.35,21.75,21.94,14424.0
2011-11-24,21.67,21.73,21.6,21.73,530.0
2011-11-25,21.8,21.93,21.52,21.53,4530.0
2011-11-28,22.0,22.52,21.95,22.25,13934.0
2011-11-29,22.1,22.8,22.1,22.57,19803.0
2011-11-30,23.0,23.68,22.54,23.68,9271.0
2011-12-01,23.32,23.35,22.26,22.58,10714.0
2011-12-02,22.65,22.65,21.7,21.82,9370.0
2011-12-05,22.04,22.19,21.77,21.94,5814.0
2011-12-06,21.7,22.36,21.5,22.35,4805.0
2011-12-07,22.2,22.48,22.04,22.48,6386.0
2011-12-08,22.0,22.36,21.51,22.36,12341.0
2011-12-09,21.7,23.06,21.7,22.79,13038.0
2011-12-12,22.0,22.1,21.7,21.98,10870.0
2011-12-13,22.19,22.27,21.14,21.14,7293.0
2011-12-14,21.0,21.0,19.8,20.0,22738.0
2011-12-15,20.3,20.3,19.13,19.13,16559.0
2011-12-16,19.4,19.4,18.75,18.75,14491.0
2011-12-19,18.83,19.16,17.71,17.71,26158.0
2011-12-20,18.02,18.48,17.95,18.38,15606.0
2011-12-21,18.38,18.38,17.97,18.07,7775.0
2011-12-22,18.26,18.26,17.32,17.45,13209.0
2011-12-23,17.5,17.63,17.42,17.63,13420.0
2011-12-28,17.26,17.38,15.98,16.23,28663.0
2011-12-29,16.14,16.47,15.63,16.38,18898.0
2011-12-30,16.57,16.78,16.11,16.5,14316.0
2012-01-03,16.55,17.34,16.55,17.34,30009.0
2012-01-04,17.5,17.5,16.9,16.94,15867.0
2012-01-05,16.97,17.32,16.79,17.25,15314.0
2012-01-06,17.54,17.54,17.33,17.49,9065.0
2012-01-09,17.94,17.94,17.43,17.48,7583.0
2012-01-10,17.88,18.2,17.81,18.05,41867.0
2012-01-11,18.19,18.36,18.19,18.28,45300.0
2012-01-12,18.5,18.77,18.4,18.74,30930.0
2012-01-13,18.5,19.36,18.5,19.23,24485.0
2012-01-16,19.28,19.5,19.0,19.4,2495.0
2012-01-17,19.4,19.46,18.88,18.92,16235.0
2012-01-18,19.11,19.21,18.78,18.78,27871.0
2012-01-19,18.91,19.11,18.54,18.85,14914.0
2012-01-20,19.0,19.35,18.8,19.21,9732.0
2012-01-23,19.04,19.53,18.93,18.95,12824.0
2012-01-24,18.75,18.92,18.39,18.4,8299.0
2012-01-25,18.67,19.45,18.33,19.45,37270.0
2012-01-26,19.71,20.08,19.5,19.89,30580.0
2012-01-27,20.35,20.84,20.24,20.67,32784.0
2012-01-30,20.89,20.89,20.14,20.41,16335.0
2012-01-31,20.44,20.63,20.09,20.26,13529.0
2012-02-01,20.02,20.17,19.95,20.17,11105.0
2012-02-02,20.53,22.8,20.53,22.79,64070.0
2012-02-03,22.93,22.93,22.44,22.7,25339.0
2012-02-06,22.84,23.19,22.0,22.27,27585.0
2012-02-07,22.15,22.87,22.13,22.13,15407.0
2012-02-08,22.2,22.54,21.56,21.64,9528.0
2012-02-09,21.99,22.18,21.48,21.52,14015.0
2012-02-10,21.07,21.8,21.07,21.64,11267.0
2012-02-13,21.66,21.87,21.17,21.63,10131.0
2012-02-14,21.76,23.57,21.76,23.56,29415.0
2012-02-15,23.75,25.0,23.2,23.2,36256.0
2012-02-16,23.2,24.25,23.03,24.25,17593.0
2012-02-17,24.12,24.49,23.64,23.85,9222.0
2012-02-21,24.01,24.8,23.97,24.14,22107.0
2012-02-22,24.71,24.71,23.52,24.14,20633.0
2012-02-23,24.44,25.36,24.44,25.36,17078.0
2012-02-24,25.62,25.62,24.83,25.08,12767.0
2012-02-27,25.0,25.0,24.1,24.21,29505.0
2012-02-28,24.55,24.71,24.04,24.47,20990.0
2012-02-29,24.8,24.93,23.09,23.54,32388.0
2012-03-01,24.38,24.38,23.33,23.39,12266.0
2012-03-02,23.39,23.39,22.75,22.86,11280.0
2012-03-05,22.83,23.07,21.48,22.15,51169.0
2012-03-06,21.5,21.83,20.83,21.54,55663.0
2012-03-07,21.28,21.54,20.83,20.93,20895.0
2012-03-08,21.02,21.31,20.77,20.9,14614.0
2012-03-09,21.25,21.92,20.9,21.72,21993.0
2012-03-12,21.99,21.99,20.72,20.94,12112.0
2012-03-13,21.39,21.45,20.8,21.0,25728.0
2012-03-14,20.8,20.8,19.97,20.06,27305.0
2012-03-15,20.0,20.28,19.58,19.79,21302.0
2012-03-16,19.74,20.02,19.68,19.92,16718.0
2012-03-19,19.98,20.14,19.63,19.63,17328.0
2012-03-20,19.09,20.09,19.09,20.02,11991.0
2012-03-21,20.35,20.38,20.07,20.22,9490.0
2012-03-22,19.77,19.95,19.75,19.86,6490.0
2012-03-23,20.04,20.65,20.04,20.16,11602.0
2012-03-26,20.37,20.65,20.12,20.54,13203.0
2012-03-27,20.47,20.6,20.03,20.1,10530.0
2012-03-28,20.05,20.09,19.8,19.98,13572.0
2012-03-29,19.91,19.95,19.7,19.93,7440.0
2012-03-30,20.0,20.07,19.59,19.93,22426.0
2012-04-02,20.09,20.15,19.77,19.87,29492.0
2012-04-03,20.09,20.09,19.3,19.71,8229.0
2012-04-04,19.19,19.36,18.8,19.35,8584.0
2012-04-05,19.62,19.62,18.71,18.79,7076.0
2012-04-09,18.99,19.06,18.56,18.59,7998.0
2012-04-10,18.75,19.2,18.61,19.09,12074.0
2012-04-11,19.21,19.41,19.01,19.17,5378.0
2012-04-12,19.2,19.38,18.94,19.25,24578.0
2012-04-13,19.01,19.41,18.69,19.18,7770.0
2012-04-16,19.06,19.22,18.74,18.98,11783.0
2012-04-17,18.98,19.14,18.9,19.01,6238.0
2012-04-18,18.92,18.97,18.43,18.83,7036.0
2012-04-19,18.87,18.87,18.4,18.67,10735.0
2012-04-20,18.66,18.75,18.24,18.61,10833.0
2012-04-23,18.43,18.43,17.7,17.95,10062.0
2012-04-24,17.84,18.05,17.14,17.14,7925.0
2012-04-25,17.15,17.16,16.2,16.24,29950.0
2012-04-26,16.4,16.96,16.34,16.87,12702.0
2012-04-27,17.25,17.25,16.5,16.61,8821.0
2012-04-30,16.61,16.73,16.37,16.73,11871.0
2012-05-01,16.78,16.78,16.32,16.35,13120.0
2012-05-02,16.3,16.3,15.8,16.03,15171.0
2012-05-03,16.05,16.06,15.16,15.51,21036.0
2012-05-04,15.5,15.74,15.4,15.44,7339.0
2012-05-07,15.43,15.63,15.1,15.16,13577.0
2012-05-08,15.06,15.06,14.2,14.46,16385.0
2012-05-09,14.01,14.8,14.01,14.46,20913.0
2012-05-10,14.64,14.88,14.36,14.65,22668.0
2012-05-11,14.6,14.68,14.12,14.31,7747.0
2012-05-14,14.05,14.31,13.46,13.62,31212.0
2012-05-15,13.57,13.73,12.38,12.41,27309.0
2012-05-16,12.42,13.31,12.31,12.9,24695.0
2012-05-17,13.32,13.82,13.0,13.37,17720.0
2012-05-18,13.61,14.5,12.79,12.8,30992.0
2012-05-22,12.81,13.73,12.46,13.41,52600.0
2012-05-23,13.59,15.86,13.55,15.86,60112.0
2012-05-24,16.23,16.78,15.59,16.29,41393.0
2012-05-25,16.4,16.59,16.1,16.44,26584.0
2012-05-28,17.09,17.28,16.15,16.15,12388.0
2012-05-29,16.32,16.72,15.9,15.92,19820.0
2012-05-30,15.79,16.06,14.6,15.7,41631.0
2012-05-31,15.7,16.1,15.28,16.01,17682.0
2012-06-01,15.81,16.52,15.69,16.5,37917.0
2012-06-04,16.64,16.99,16.2,16.88,28693.0
2012-06-05,16.78,17.29,16.75,17.29,24998.0
2012-06-06,17.53,18.1,16.72,17.15,32372.0
2012-06-07,17.0,17.0,15.69,16.31,33368.0
2012-06-08,16.13,16.95,15.74,16.57,21379.0
2012-06-11,16.6,16.6,16.0,16.14,19176.0
2012-06-12,16.22,17.25,16.14,17.13,41118.0
2012-06-13,17.2,17.55,16.93,17.25,35696.0
2012-06-14,17.18,17.29,16.47,16.84,32361.0
2012-06-15,16.79,16.79,16.19,16.45,29185.0
2012-06-18,16.19,17.38,16.03,17.31,43966.0
2012-06-19,17.25,17.52,16.7,16.88,20700.0
2012-06-20,16.63,17.27,16.31,16.77,25456.0
2012-06-21,16.0,16.39,15.56,15.65,42948.0
2012-06-22,15.6,15.69,14.74,15.04,36563.0
2012-06-25,14.99,15.83,14.71,15.56,28231.0
2012-06-26,15.59,15.59,15.0,15.05,18730.0
2012-06-27,15.07,15.12,14.68,14.7,18008.0
2012-06-28,14.62,14.89,14.01,14.43,36534.0
2012-06-29,14.98,15.23,14.66,14.83,33260.0
2012-07-03,15.27,15.45,15.07,15.19,26010.0
2012-07-04,15.42,15.42,15.02,15.06,2690.0
2012-07-05,15.11,15.14,14.45,14.69,29626.0
2012-07-06,14.45,14.7,14.25,14.55,30070.0
2012-07-09,14.42,14.45,14.08,14.39,19143.0
2012-07-10,14.46,14.62,13.86,13.87,16138.0
2012-07-11,13.76,14.04,13.6,13.86,15404.0
2012-07-12,13.6,13.73,13.34,13.61,13805.0
2012-07-13,13.7,13.98,13.53,13.71,8900.0
2012-07-16,13.5,13.73,13.37,13.73,8800.0
2012-07-17,13.63,13.92,13.36,13.75,14680.0
2012-07-18,13.51,13.9,13.46,13.83,11800.0
2012-07-19,13.9,14.49,13.89,14.38,23355.0
2012-07-20,14.32,14.49,14.13,14.2,10008.0
2012-07-23,13.98,14.11,13.85,14.11,10488.0
2012-07-24,13.82,14.22,13.82,14.12,16987.0
2012-07-25,14.25,15.22,14.25,14.9,37000.0
2012-07-26,14.91,14.98,14.25,14.61,38250.0
2012-07-27,14.62,14.76,14.35,14.69,14812.0
2012-07-30,14.6,15.26,14.6,15.1,21350.0
2012-07-31,15.16,15.3,14.66,14.77,16361.0
2012-08-01,14.55,14.96,13.57,14.43,44340.0
2012-08-02,14.36,15.19,14.31,14.79,29575.0
2012-08-03,15.04,15.34,14.82,14.84,25450.0
2012-08-07,15.17,15.45,15.17,15.2,8643.0
2012-08-08,15.01,15.43,14.42,14.6,24695.0
2012-08-09,14.42,14.8,14.42,14.65,12469.0
2012-08-10,14.79,15.15,14.59,15.03,17395.0
2012-08-13,15.25,15.27,14.69,14.83,19270.0
2012-08-14,14.83,14.92,14.54,14.81,8745.0
2012-08-15,14.78,14.92,14.65,14.83,7885.0
2012-08-16,14.98,14.99,14.67,14.81,16297.0
2012-08-17,14.82,14.91,14.61,14.81,20062.0
2012-08-20,14.91,15.24,14.74,15.24,48474.0
2012-08-21,15.31,15.74,15.26,15.44,21188.0
2012-08-22,15.45,15.95,15.33,15.94,17780.0
2012-08-23,16.12,16.36,15.92,16.34,19111.0
2012-08-24,16.3,16.4,16.04,16.4,17882.0
2012-08-27,16.35,16.4,16.08,16.3,8302.0
2012-08-28,16.31,16.5,16.09,16.39,13172.0
2012-08-29,16.52,16.6,16.0,16.19,14686.0
2012-08-30,16.21,16.47,15.8,15.8,33054.0
2012-08-31,15.8,16.58,15.79,16.53,19406.0
2012-09-04,16.63,16.75,16.22,16.63,13402.0
2012-09-05,16.69,17.29,16.55,17.19,9690.0
2012-09-06,17.49,17.49,16.86,16.87,15101.0
2012-09-07,17.15,17.7,17.1,17.44,23161.0
2012-09-10,17.69,17.89,17.16,17.24,20956.0
2012-09-11,17.23,17.42,17.15,17.32,8974.0
2012-09-12,17.49,17.5,16.75,17.34,15487.0
2012-09-13,17.24,19.02,16.91,19.01,60923.0
2012-09-14,19.28,19.53,18.6,19.18,36840.0
2012-09-17,19.26,19.3,18.75,19.02,29246.0
2012-09-18,18.96,19.46,18.86,19.39,56066.0
2012-09-19,19.34,19.61,19.22,19.46,35983.0
2012-09-20,19.56,19.6,19.05,19.23,54261.0
2012-09-21,19.41,19.66,18.6,18.6,53046.0
2012-09-24,18.38,19.29,18.38,18.59,72409.0
2012-09-25,18.83,18.95,18.22,18.22,17244.0
2012-09-26,18.08,18.73,17.67,18.68,21925.0
2012-09-27,18.68,19.28,18.68,19.2,13689.0
2012-09-28,19.24,19.42,18.86,19.12,15832.0
2012-10-01,19.2,19.6,18.73,18.99,10235.0
2012-10-02,19.12,19.13,18.59,18.85,5950.0
2012-10-03,18.8,19.05,18.41,18.57,11292.0
2012-10-04,18.7,19.07,18.56,18.97,12397.0
2012-10-05,18.99,19.27,18.68,18.76,22141.0
2012-10-09,18.45,18.47,17.86,17.86,17910.0
2012-10-10,17.8,17.87,17.4,17.85,22285.0
2012-10-11,18.01,18.14,17.74,17.93,26970.0
2012-10-12,18.04,18.11,17.61,17.61,8968.0
2012-10-15,17.5,17.67,17.29,17.59,11905.0
2012-10-16,17.81,18.15,17.68,18.09,9953.0
2012-10-17,18.22,18.49,17.96,18.15,5100.0
2012-10-18,17.99,18.19,17.67,17.94,12051.0
2012-10-19,17.96,18.07,17.61,17.85,10743.0
2012-10-22,17.85,18.33,17.85,18.32,9951.0
2012-10-23,17.86,17.92,17.49,17.6,17968.0
2012-10-24,17.6,17.6,16.78,16.99,15010.0
2012-10-25,17.33,17.41,16.79,17.15,12870.0
2012-10-26,17.31,17.31,16.9,16.98,7345.0
2012-10-29,17.0,17.0,16.5,16.54,4925.0
2012-10-30,16.43,16.94,16.41,16.84,5200.0
2012-10-31,16.82,17.42,16.68,17.12,23951.0
2012-11-01,16.96,17.31,16.95,17.09,6883.0
2012-11-02,16.94,16.94,16.51,16.51,14126.0
2012-11-05,16.64,16.74,16.22,16.38,8110.0
2012-11-06,16.54,16.54,15.72,16.39,25120.0
2012-11-07,16.52,17.0,16.38,16.99,18452.0
2012-11-08,17.02,17.79,17.02,17.76,18931.0
2012-11-09,17.72,17.72,17.03,17.08,6489.0
2012-11-12,17.12,17.15,16.1,16.24,12327.0
2012-11-13,16.1,16.36,15.89,16.28,3952.0
2012-11-14,16.09,16.23,15.85,15.89,4441.0
2012-11-15,15.71,15.82,14.1,14.58,43210.0
2012-11-16,14.58,14.81,14.22,14.49,17021.0
2012-11-19,14.86,15.8,14.76,15.67,44689.0
2012-11-20,15.55,16.2,15.55,15.73,10075.0
2012-11-21,15.7,15.98,15.6,15.91,10259.0
2012-11-22,16.19,16.19,15.71,15.71,1600.0
2012-11-23,15.9,16.37,15.9,16.24,19053.0
2012-11-26,16.23,16.24,15.89,16.08,18040.0
2012-11-27,16.0,16.06,15.63,15.64,10635.0
2012-11-28,15.67,15.67,15.21,15.34,20395.0
2012-11-29,15.95,15.95,15.21,15.5,21274.0
2012-11-30,15.37,15.44,14.9,15.11,10515.0
2012-12-03,15.12,15.79,14.99,15.64,12391.0
2012-12-04,15.1,15.61,15.04,15.61,25393.0
2012-12-05,15.54,15.59,15.16,15.16,11869.0
2012-12-06,15.16,15.56,15.05,15.14,10535.0
2012-12-07,15.35,15.42,15.21,15.32,5850.0
2012-12-10,15.51,15.6,15.09,15.54,15854.0
2012-12-11,15.48,16.25,15.48,15.95,32726.0
2012-12-12,16.12,17.41,16.12,17.27,68297.0
2012-12-13,16.82,17.49,16.72,17.29,21719.0
2012-12-14,17.21,17.57,16.99,17.52,21988.0
2012-12-17,18.43,18.69,17.97,18.55,164081.0
2012-12-18,18.59,18.6,17.14,17.81,186074.0
2012-12-19,17.67,17.67,16.98,17.15,109453.0
2012-12-20,16.92,17.22,16.71,17.22,102150.0
2012-12-21,16.77,17.87,16.77,17.01,96491.0
2012-12-24,17.21,17.45,16.74,17.29,20289.0
2012-12-27,17.29,17.76,17.29,17.46,28349.0
2012-12-28,17.21,17.63,17.1,17.25,14337.0
2012-12-31,17.22,17.99,17.22,17.9,20890.0
2013-01-02,18.24,19.11,18.0,18.29,55363.0
2013-01-03,18.08,18.34,17.38,17.56,47766.0
2013-01-04,17.3,17.46,16.82,17.46,21636.0
2013-01-07,17.36,17.4,17.01,17.14,10568.0
2013-01-08,17.11,17.56,16.98,17.54,13719.0
2013-01-09,17.53,17.66,17.09,17.28,13075.0
2013-01-10,17.74,17.74,17.45,17.45,8050.0
2013-01-11,17.32,17.34,17.0,17.34,11297.0
2013-01-14,17.65,17.68,17.0,17.27,21500.0
2013-01-15,17.15,17.35,17.0,17.26,14238.0
2013-01-16,17.08,17.37,17.08,17.31,16490.0
2013-01-17,17.13,17.43,17.05,17.24,10215.0
2013-01-18,17.42,17.59,17.01,17.04,19946.0
2013-01-21,17.64,17.64,16.96,16.98,2560.0
2013-01-22,17.1,17.42,16.75,17.14,27760.0
2013-01-23,17.03,17.08,16.42,16.42,13959.0
2013-01-24,16.24,16.37,15.48,15.53,37601.0
2013-01-25,15.53,15.88,15.1,15.16,32011.0
2013-01-28,15.05,15.25,14.73,14.87,22118.0
2013-01-29,14.81,15.37,14.81,15.37,16405.0
2013-01-30,15.62,15.76,15.07,15.13,14227.0
2013-01-31,15.06,15.13,14.72,14.79,17509.0
2013-02-01,15.34,15.35,14.72,15.06,12115.0
2013-02-04,14.84,15.54,14.84,15.23,5900.0
2013-02-05,15.25,15.26,14.91,15.09,6165.0
2013-02-06,15.01,15.31,14.95,15.31,15217.0
2013-02-07,15.13,15.5,15.08,15.27,4130.0
2013-02-08,15.33,15.33,14.95,15.03,6900.0
2013-02-11,14.85,14.96,14.71,14.78,3901.0
2013-02-12,14.95,14.97,14.67,14.77,3080.0
2013-02-13,14.67,14.94,14.22,14.22,8201.0
2013-02-14,14.39,14.48,14.23,14.39,8900.0
2013-02-15,14.19,14.64,14.13,14.25,8180.0
2013-02-19,14.13,14.27,13.74,13.74,12328.0
2013-02-20,13.56,13.84,13.16,13.16,19069.0
2013-02-21,13.22,14.03,13.22,13.65,14376.0
2013-02-22,13.68,13.83,13.3,13.31,7814.0
2013-02-25,13.49,14.03,13.49,13.94,44226.0
2013-02-26,13.83,14.34,13.67,13.96,13203.0
2013-02-27,13.87,14.01,13.44,13.44,14625.0
2013-02-28,13.46,13.46,12.77,12.95,31782.0
2013-03-01,12.95,13.39,12.36,12.47,23400.0
2013-03-04,12.66,12.66,11.83,11.83,14872.0
2013-03-05,12.08,12.79,12.08,12.6,22433.0
2013-03-06,12.71,14.16,12.45,14.12,27780.0
2013-03-07,14.38,14.77,13.75,13.97,27367.0
2013-03-08,14.11,14.54,13.51,14.49,13652.0
2013-03-11,14.57,14.69,14.31,14.41,8174.0
2013-03-12,14.59,15.43,14.36,15.43,29320.0
2013-03-13,15.63,15.63,13.93,14.61,44566.0
2013-03-14,14.54,14.58,14.17,14.25,12780.0
2013-03-15,14.24,14.24,13.89,14.2,18749.0
2013-03-18,14.52,14.61,13.75,14.07,56166.0
2013-03-19,13.97,14.36,13.97,14.12,3758.0
2013-03-20,14.07,14.14,13.94,14.14,2225.0
2013-03-21,14.29,14.35,14.07,14.32,7900.0
2013-03-22,14.22,14.34,13.95,14.14,6000.0
2013-03-25,13.84,14.29,13.67,14.05,9762.0
2013-03-26,13.9,13.9,13.48,13.72,16565.0
2013-03-27,13.65,14.14,13.64,14.13,23783.0
2013-03-28,13.95,14.1,13.82,14.05,6666.0
2013-04-01,13.91,13.91,13.44,13.78,13664.0
2013-04-02,13.63,13.63,13.06,13.18,12490.0
2013-04-03,13.25,13.47,12.28,12.61,52959.0
2013-04-04,12.49,13.7,12.17,13.7,38855.0
2013-04-05,13.76,14.18,13.64,13.89,16200.0
2013-04-08,14.17,14.23,13.56,13.68,11245.0
2013-04-09,13.64,14.64,13.64,14.49,31504.0
2013-04-10,14.33,14.45,13.69,13.72,52740.0
2013-04-11,13.57,14.08,13.5,13.58,6935.0
2013-04-12,13.32,13.33,12.71,12.95,31364.0
2013-04-15,12.2,12.23,11.59,11.59,75673.0
2013-04-16,11.88,12.22,11.3,11.34,42020.0
2013-04-17,11.13,11.55,10.13,10.21,70640.0
2013-04-18,10.16,11.0,9.97,11.0,48338.0
2013-04-19,11.06,11.18,10.48,10.83,21437.0
2013-04-22,11.09,11.09,10.55,10.86,27191.0
2013-04-23,10.75,10.75,10.12,10.38,23814.0
2013-04-24,10.46,11.47,10.46,11.46,26200.0
2013-04-25,11.6,11.97,11.25,11.72,22700.0
2013-04-26,11.57,11.58,10.79,10.9,33440.0
2013-04-29,11.03,11.41,11.03,11.17,7440.0
2013-04-30,11.01,11.57,10.59,11.44,30030.0
2013-05-01,11.09,11.47,11.03,11.26,16000.0
2013-05-02,11.39,11.39,11.05,11.08,12415.0
2013-05-03,11.2,11.67,11.2,11.38,14645.0
2013-05-06,11.49,11.51,11.17,11.23,10353.0
2013-05-07,11.04,11.07,10.75,10.75,11747.0
2013-05-08,10.95,11.77,10.92,11.75,32274.0
2013-05-09,11.61,12.01,11.36,11.55,16602.0
2013-05-10,11.29,11.62,10.91,11.51,25038.0
2013-05-13,11.37,11.37,11.13,11.17,6600.0
2013-05-14,11.26,11.45,11.0,11.1,13526.0
2013-05-15,10.92,10.97,10.34,10.34,16422.0
2013-05-16,10.25,10.67,10.13,10.26,16076.0
2013-05-17,10.2,10.26,9.55,9.58,26887.0
2013-05-21,9.97,10.23,9.85,9.99,23645.0
2013-05-22,10.16,10.63,10.16,10.4,27698.0
2013-05-23,10.43,10.68,10.14,10.38,17331.0
2013-05-24,10.33,10.68,10.31,10.55,10470.0
2013-05-27,10.5,10.74,10.5,10.7,507.0
2013-05-28,10.65,10.85,10.39,10.47,7076.0
2013-05-29,10.6,11.74,10.58,11.63,42317.0
2013-05-30,11.92,12.85,11.9,12.5,27359.0
2013-05-31,12.36,12.55,12.1,12.41,14465.0
2013-06-03,12.52,13.22,12.52,13.15,35479.0
2013-06-04,13.19,13.19,12.8,12.91,8625.0
2013-06-05,12.92,13.2,12.7,13.06,10908.0
2013-06-06,12.9,13.12,12.68,13.01,5618.0
2013-06-07,12.77,12.78,12.15,12.15,10641.0
2013-06-10,12.13,12.6,12.13,12.42,6559.0
2013-06-11,12.22,12.42,12.04,12.04,6571.0
2013-06-12,12.08,12.69,12.08,12.23,7476.0
2013-06-13,12.22,12.46,12.02,12.43,3990.0
2013-06-14,12.55,12.67,11.85,11.94,5345.0
2013-06-17,11.88,11.98,11.41,11.65,16375.0
2013-06-18,11.78,11.78,11.0,11.15,10916.0
2013-06-19,11.25,11.25,10.77,10.78,15489.0
2013-06-20,10.07,10.36,10.03,10.2,20435.0
2013-06-21,10.45,10.82,10.35,10.79,10024.0
2013-06-24,10.7,10.71,9.75,9.81,24805.0
2013-06-25,9.85,10.05,9.78,9.93,29828.0
2013-06-26,9.4,9.5,8.8,8.89,53620.0
2013-06-27,8.9,9.11,8.68,8.73,47904.0
2013-06-28,8.7,10.07,8.7,9.87,54480.0
2013-07-02,9.79,10.13,9.24,9.49,19157.0
2013-07-03,9.68,10.07,9.51,9.51,14173.0
2013-07-04,10.04,10.04,9.5,9.5,1696.0
2013-07-05,9.63,9.76,9.34,9.51,12822.0
2013-07-08,9.71,9.9,9.4,9.53,12001.0
2013-07-09,9.69,9.82,9.56,9.8,9324.0
2013-07-10,9.75,9.8,9.5,9.71,16944.0
2013-07-11,10.0,10.33,9.66,9.78,36609.0
2013-07-12,9.67,9.78,9.51,9.58,9025.0
2013-07-15,9.58,9.85,9.58,9.75,17467.0
2013-07-16,9.89,10.12,9.77,9.99,12877.0
2013-07-17,10.12,10.22,9.55,9.56,9855.0
2013-07-18,9.69,9.71,9.49,9.54,24446.0
2013-07-19,9.64,9.96,9.58,9.94,8305.0
2013-07-22,10.3,11.09,10.14,10.98,36034.0
2013-07-23,11.09,11.77,10.81,11.5,19450.0
2013-07-24,11.54,11.68,10.5,10.79,19584.0
2013-07-25,10.66,11.3,10.66,10.98,20550.0
2013-07-26,10.9,11.25,10.7,11.1,22277.0
2013-07-29,11.2,11.5,11.2,11.38,17892.0
2013-07-30,11.27,11.56,11.19,11.46,17400.0
2013-07-31,11.45,11.6,11.11,11.43,24264.0
2013-08-01,11.58,13.34,11.18,12.76,173872.0
2013-08-02,13.2,14.31,12.76,12.93,169747.0
2013-08-06,13.41,13.45,12.62,12.9,37867.0
2013-08-07,13.08,13.49,12.84,13.41,32307.0
2013-08-08,13.62,14.25,13.54,14.25,55991.0
2013-08-09,14.22,14.44,13.75,14.31,36754.0
2013-08-12,14.61,15.77,14.61,15.38,51545.0
2013-08-13,15.52,15.53,14.34,14.34,28609.0
2013-08-14,14.47,15.07,14.4,14.93,22780.0
2013-08-15,14.86,15.49,14.54,15.3,34491.0
2013-08-16,15.37,15.5,14.85,14.85,35720.0
2013-08-19,14.97,15.35,14.65,15.18,29978.0
2013-08-20,15.3,16.41,15.3,16.39,62305.0
2013-08-21,16.58,16.67,15.9,15.9,67629.0
2013-08-22,16.13,16.59,16.13,16.39,39350.0
2013-08-23,16.41,17.3,16.4,16.82,37257.0
2013-08-26,17.04,18.06,16.9,17.23,40173.0
2013-08-27,17.55,18.11,15.71,15.86,60374.0
2013-08-28,16.2,16.79,15.24,15.28,61113.0
2013-08-29,15.24,15.82,14.31,15.33,104252.0
2013-08-30,15.02,15.45,14.82,15.21,49964.0
2013-09-03,15.48,15.68,15.11,15.55,16849.0
2013-09-04,15.31,15.31,14.75,15.01,35019.0
2013-09-05,14.88,14.88,14.35,14.64,31761.0
2013-09-06,14.8,14.8,14.33,14.44,15725.0
2013-09-09,14.36,14.37,13.85,14.1,18350.0
2013-09-10,13.9,13.9,13.26,13.59,61778.0
2013-09-11,13.71,13.99,13.57,13.91,55450.0
2013-09-12,13.5,13.64,13.26,13.33,66447.0
2013-09-13,13.33,14.02,13.33,14.02,36594.0
2013-09-16,14.28,14.28,13.61,13.77,34849.0
2013-09-17,13.76,14.45,13.75,14.45,29010.0
2013-09-18,14.35,15.27,14.16,15.0,55283.0
2013-09-19,15.09,15.26,13.47,13.66,49124.0
2013-09-20,13.31,13.41,12.12,13.0,142519.0
2013-09-23,12.72,13.07,12.18,12.39,73158.0
2013-09-24,12.25,12.4,11.59,11.93,100882.0
2013-09-25,11.8,12.17,11.45,11.48,65364.0
2013-09-26,11.45,11.6,10.67,10.94,69558.0
2013-09-27,11.05,11.31,10.83,10.97,40959.0
2013-09-30,10.8,10.92,10.37,10.87,48446.0
2013-10-01,10.59,10.6,10.3,10.4,39458.0
2013-10-02,10.56,11.0,10.37,10.49,59529.0
2013-10-03,10.43,10.65,10.12,10.2,28189.0
2013-10-04,10.29,10.29,9.76,9.88,46768.0
2013-10-07,9.99,10.16,9.91,10.05,36305.0
2013-10-08,10.01,10.75,9.98,10.46,85424.0
2013-10-09,10.53,10.53,9.82,10.29,62570.0
2013-10-10,10.22,10.38,10.0,10.04,30464.0
2013-10-11,9.96,9.96,9.48,9.61,31609.0
2013-10-15,9.48,9.72,9.32,9.68,38014.0
2013-10-16,9.57,9.77,9.34,9.49,23642.0
2013-10-17,9.95,10.05,9.79,9.85,34680.0
2013-10-18,9.92,9.99,9.4,9.5,28135.0
2013-10-21,9.6,9.8,9.6,9.77,27690.0
2013-10-22,9.88,10.48,9.88,10.19,43824.0
2013-10-23,10.17,10.57,10.01,10.11,26150.0
2013-10-24,10.37,10.73,10.34,10.59,27991.0
2013-10-25,10.45,11.17,10.41,10.76,49358.0
2013-10-28,10.94,10.98,10.55,10.58,21954.0
2013-10-29,10.5,10.5,9.98,10.12,58823.0
2013-10-30,10.25,10.38,9.75,10.14,75186.0
2013-10-31,9.86,9.94,9.55,9.94,51818.0
2013-11-01,9.8,9.8,9.41,9.49,46966.0
2013-11-04,9.52,9.67,9.46,9.63,22691.0
2013-11-05,9.65,9.69,9.23,9.47,33957.0
2013-11-06,9.55,9.6,9.25,9.37,17283.0
2013-11-07,9.27,9.29,8.88,8.93,25442.0
2013-11-08,8.84,9.38,8.66,9.35,33953.0
2013-11-11,9.22,9.3,8.96,9.12,17242.0
2013-11-12,9.05,9.4,8.88,8.99,27546.0
2013-11-13,9.08,9.13,8.8,8.91,12950.0
2013-11-14,9.16,9.25,9.03,9.11,22019.0
2013-11-15,9.09,9.15,8.68,8.74,39737.0
2013-11-18,8.75,8.76,8.595,8.65,24945.0
2013-11-19,8.61,8.66,8.5,8.62,38489.0
2013-11-20,8.51,8.62,7.57,7.81,98962.0
2013-11-21,7.76,7.88,7.42,7.8,43787.0
2013-11-22,7.86,7.99,7.63,7.64,31680.0
2013-11-25,7.46,7.53,7.09,7.41,77446.0
2013-11-26,7.4,7.6,7.27,7.34,39355.0
2013-11-27,7.44,7.69,7.36,7.4,42950.0
2013-11-28,7.35,7.47,7.29,7.47,1525.0
2013-11-29,7.57,7.79,7.34,7.34,19213.0
2013-12-02,7.4,7.66,7.2,7.29,61970.0
2013-12-03,7.22,7.4,7.09,7.09,31005.0
2013-12-04,7.16,7.85,7.16,7.77,38844.0
2013-12-05,7.61,7.87,7.49,7.61,63329.0
2013-12-06,7.7,7.72,7.41,7.43,18710.0
2013-12-09,7.5,7.59,7.25,7.33,29428.0
2013-12-10,7.6,7.84,7.47,7.62,51877.0
2013-12-11,7.71,7.72,7.27,7.28,38308.0
2013-12-12,7.21,7.39,7.2,7.34,19629.0
2013-12-13,7.46,7.63,7.41,7.55,17152.0
2013-12-16,7.67,7.88,7.5,7.64,23153.0
2013-12-17,7.57,8.18,7.55,8.12,33923.0
2013-12-18,8.13,8.27,7.96,7.98,32182.0
2013-12-19,7.88,7.99,7.6,7.83,31317.0
2013-12-20,7.83,7.83,7.41,7.41,21267.0
2013-12-23,7.45,7.55,7.37,7.5,13133.0
2013-12-24,7.5,7.68,7.5,7.66,5514.0
2013-12-27,7.63,7.93,7.51,7.86,36154.0
2013-12-30,7.78,7.8,7.5,7.5,29673.0
2013-12-31,7.44,7.78,7.39,7.68,21641.0
2014-01-02,8.0,8.91,7.97,8.72,49695.0
2014-01-03,8.75,8.84,8.54,8.56,34349.0
2014-01-06,8.59,9.02,8.59,8.64,31157.0
2014-01-07,8.6,8.74,8.4,8.66,28922.0
2014-01-08,8.48,8.58,8.26,8.37,25331.0
2014-01-09,8.29,8.44,8.18,8.27,8684.0
2014-01-10,8.44,8.64,8.44,8.62,22053.0
2014-01-13,8.6,9.0,8.6,8.97,16331.0
2014-01-14,9.28,9.28,8.75,8.94,53868.0
2014-01-15,8.79,8.86,8.65,8.77,48661.0
2014-01-16,8.81,8.94,8.63,8.64,70441.0
2014-01-17,8.71,9.05,8.71,9.04,227655.0
2014-01-20,9.15,9.45,9.15,9.28,14016.0
2014-01-21,9.15,9.46,8.95,9.42,26243.0
2014-01-22,9.42,9.49,9.09,9.11,25351.0
2014-01-23,9.28,9.88,9.28,9.73,42061.0
2014-01-24,9.8,9.89,9.11,9.41,27350.0
2014-01-27,9.27,9.37,8.76,8.8,19682.0
2014-01-28,8.85,9.14,8.73,9.09,19509.0
2014-01-29,9.17,9.5,8.88,9.25,36876.0
2014-01-30,9.15,9.19,8.93,8.99,90318.0
2014-01-31,9.03,9.19,8.79,8.97,17294.0
2014-02-03,8.98,9.06,8.7,8.74,15953.0
2014-02-04,8.75,9.07,8.72,9.06,21624.0
2014-02-05,9.18,9.22,8.76,8.76,11889.0
2014-02-06,8.87,8.9,8.7,8.76,17290.0
2014-02-07,8.9,9.25,8.74,9.24,15068.0
2014-02-10,9.46,9.87,9.42,9.61,32409.0
2014-02-11,9.75,10.12,9.75,9.9,29074.0
2014-02-12,9.94,9.95,9.3,9.35,72231.0
2014-02-13,9.32,9.81,9.32,9.8,122285.0
2014-02-14,10.11,10.42,10.08,10.33,51550.0
2014-02-18,10.42,10.47,10.0,10.04,50982.0
2014-02-19,10.01,10.15,9.5,9.53,37875.0
2014-02-20,9.62,10.15,9.56,10.0,29664.0
2014-02-21,10.2,10.22,9.92,10.14,26989.0
2014-02-24,10.28,10.62,10.27,10.28,20280.0
2014-02-25,10.34,10.34,10.0,10.02,19228.0
2014-02-26,9.91,9.94,9.43,9.69,20746.0
2014-02-27,9.9,10.01,9.6,9.6,18322.0
2014-02-28,9.65,9.75,9.39,9.75,17736.0
2014-03-03,9.96,10.15,9.73,9.8,16832.0
2014-03-04,9.75,9.99,9.75,9.92,11434.0
2014-03-05,9.89,10.1,9.7,10.0,22452.0
2014-03-06,10.12,10.25,10.12,10.18,17252.0
2014-03-07,10.1,10.2,9.9,10.06,23670.0
2014-03-10,10.0,10.09,9.84,10.06,14500.0
2014-03-11,10.17,10.35,9.91,9.93,22800.0
2014-03-12,10.29,10.31,10.15,10.27,9690.0
2014-03-13,10.19,10.86,10.19,10.73,42526.0
2014-03-14,10.8,11.16,10.62,10.77,28359.0
2014-03-17,10.67,10.8,10.18,10.23,10531.0
2014-03-18,10.05,10.35,9.97,10.23,19754.0
2014-03-19,10.12,10.12,9.8,9.88,18601.0
2014-03-20,9.82,10.04,9.73,9.82,30260.0
2014-03-21,9.95,10.02,9.07,9.3,86147.0
2014-03-24,9.09,9.09,8.58,8.62,68013.0
2014-03-25,8.75,8.87,8.55,8.56,21288.0
2014-03-26,8.67,8.83,8.29,8.29,19300.0
2014-03-27,8.26,8.37,7.95,8.15,23610.0
2014-03-28,8.07,8.38,8.05,8.16,21086.0
2014-03-31,8.1,8.1,7.78,7.85,26212.0
2014-04-01,7.85,8.0,7.77,7.85,19141.0
2014-04-02,8.11,8.29,8.0,8.29,7094.0
2014-04-03,8.16,8.17,7.85,7.95,21848.0
2014-04-04,8.1,8.23,7.87,7.9,21699.0
2014-04-07,7.9,8.02,7.74,7.8,8497.0
2014-04-08,8.01,9.03,7.97,8.83,61675.0
2014-04-09,8.85,8.85,8.45,8.63,21482.0
2014-04-10,8.81,8.81,8.39,8.64,49154.0
2014-04-11,8.66,8.66,8.26,8.26,22044.0
2014-04-14,8.37,8.57,8.27,8.28,19594.0
2014-04-15,8.18,8.32,8.03,8.27,32461.0
2014-04-16,8.23,8.31,8.07,8.17,20787.0
2014-04-17,8.25,8.25,8.07,8.11,8257.0
2014-04-21,8.19,8.33,8.04,8.3,9040.0
2014-04-22,8.25,8.74,8.2,8.74,34082.0
2014-04-23,8.85,9.45,8.75,9.25,63917.0
2014-04-24,9.28,9.45,8.93,8.93,39192.0
2014-04-25,9.44,9.44,8.79,9.02,26123.0
2014-04-28,9.02,9.02,8.63,8.66,18674.0
2014-04-29,8.6,8.9,8.6,8.87,8699.0
2014-04-30,8.87,8.98,8.72,8.76,6865.0
2014-05-01,8.65,8.75,8.57,8.6,6766.0
2014-05-02,8.74,9.08,8.7,9.04,10536.0
2014-05-05,9.39,9.39,8.83,8.86,11390.0
2014-05-06,8.93,8.93,8.66,8.67,14965.0
2014-05-07,8.65,8.65,8.36,8.49,17471.0
2014-05-08,8.5,8.5,8.27,8.33,7568.0
2014-05-09,8.33,8.34,8.14,8.29,5992.0
2014-05-12,8.41,8.48,8.35,8.38,6250.0
2014-05-13,8.4,8.51,8.3,8.3,5000.0
2014-05-14,8.42,8.46,8.15,8.2,8118.0
2014-05-15,8.13,8.13,7.9,8.0,8624.0
2014-05-16,7.91,7.95,7.9,7.92,11733.0
2014-05-20,7.89,8.01,7.89,8.0,4993.0
2014-05-21,8.07,8.11,7.91,8.1,4901.0
2014-05-22,8.23,8.48,8.23,8.39,9701.0
2014-05-23,8.35,8.35,8.0,8.02,11144.0
2014-05-26,8.26,8.26,8.05,8.17,668.0
2014-05-27,8.14,8.14,7.67,7.78,16778.0
2014-05-28,7.75,7.75,7.39,7.46,20752.0
2014-05-29,7.5,7.74,7.41,7.65,5129.0
2014-05-30,7.61,7.64,7.38,7.58,16442.0
2014-06-02,7.75,7.75,7.53,7.59,7445.0
2014-06-03,7.5,7.54,7.38,7.49,14756.0
2014-06-04,7.46,7.55,7.44,7.52,4729.0
2014-06-05,7.61,7.88,7.61,7.88,10100.0
2014-06-06,8.02,8.02,7.8,7.9,11750.0
2014-06-09,7.87,7.87,7.74,7.86,1701.0
2014-06-10,7.94,8.5,7.88,8.47,33584.0
2014-06-11,8.5,9.04,8.5,8.93,44269.0
2014-06-12,9.02,9.48,8.94,9.43,60151.0
2014-06-13,9.44,9.5,9.06,9.4,29219.0
2014-06-16,9.68,9.77,9.23,9.32,31786.0
2014-06-17,9.35,9.85,9.23,9.69,19773.0
2014-06-18,9.79,10.07,9.74,10.07,28453.0
2014-06-19,10.39,10.53,10.14,10.37,65135.0
2014-06-20,10.04,10.55,9.78,9.78,44206.0
2014-06-23,9.85,10.37,9.7,10.21,35778.0
2014-06-24,10.32,10.5,9.71,9.71,17168.0
2014-06-25,9.9,10.03,9.65,9.92,28731.0
2014-06-26,9.82,10.0,9.72,9.9,24867.0
2014-06-27,9.95,10.04,9.62,9.8,17975.0
2014-06-30,9.64,10.02,9.62,10.02,38005.0
2014-07-02,9.84,9.94,9.66,9.94,52619.0
2014-07-03,9.85,9.85,9.52,9.75,37971.0
2014-07-04,9.99,9.99,9.8,9.8,1164.0
2014-07-07,9.51,9.77,9.28,9.37,70399.0
2014-07-08,9.5,9.73,9.36,9.73,101422.0
2014-07-09,9.87,9.96,9.75,9.91,68312.0
2014-07-10,10.07,10.16,9.44,9.52,68400.0
2014-07-11,9.55,9.75,9.5,9.65,27535.0
2014-07-14,9.4,9.6,9.32,9.4,26204.0
2014-07-15,9.5,9.62,9.21,9.25,24041.0
2014-07-16,9.36,9.4,9.13,9.28,32411.0
2014-07-17,9.34,9.75,9.29,9.75,65142.0
2014-07-18,9.62,9.74,9.47,9.69,26130.0
2014-07-21,9.82,9.82,9.47,9.7,69439.0
2014-07-22,9.65,9.65,9.28,9.3,43060.0
2014-07-23,9.25,9.42,8.98,9.02,27322.0
2014-07-24,8.95,8.95,8.57,8.66,43949.0
2014-07-25,8.71,8.97,8.67,8.97,28857.0
2014-07-28,8.9,9.15,8.82,9.11,41739.0
2014-07-29,9.2,9.64,9.18,9.63,111315.0
2014-07-30,9.74,9.87,9.49,9.84,45254.0
2014-07-31,10.09,10.23,9.83,10.21,136338.0
2014-08-01,10.25,10.5,10.02,10.19,71158.0
2014-08-05,10.05,10.44,9.99,10.37,53379.0
2014-08-06,10.6,10.79,10.42,10.56,46304.0
2014-08-07,10.69,10.71,10.39,10.71,24704.0
2014-08-08,10.61,10.91,10.51,10.53,18113.0
2014-08-11,10.62,10.86,10.44,10.81,36802.0
2014-08-12,10.93,11.85,10.93,11.28,83526.0
2014-08-13,11.49,11.73,11.4,11.7,42004.0
2014-08-14,11.77,12.06,11.51,11.56,44070.0
2014-08-15,11.28,11.89,11.01,11.8,69528.0
2014-08-18,11.73,11.89,11.63,11.77,30117.0
2014-08-19,11.77,11.84,11.56,11.77,19051.0
2014-08-20,11.66,12.72,11.66,12.26,66266.0
2014-08-21,12.1,12.1,11.37,11.67,74271.0
2014-08-22,11.6,12.0,11.6,11.82,54770.0
2014-08-25,11.84,11.85,11.52,11.63,46678.0
2014-08-26,11.65,11.92,11.65,11.83,25381.0
2014-08-27,11.95,12.0,11.56,11.82,23715.0
2014-08-28,11.96,12.09,11.76,12.09,35408.0
2014-08-29,11.7,12.69,11.7,12.69,41509.0
2014-09-02,12.28,12.38,11.87,11.94,57455.0
2014-09-03,12.03,12.1,11.45,11.46,74901.0
2014-09-04,11.48,11.68,10.73,10.84,53281.0
2014-09-05,10.9,10.9,10.5,10.9,71369.0
2014-09-08,10.75,10.82,10.18,10.3,27912.0
2014-09-09,10.17,10.5,9.85,10.25,34257.0
2014-09-10,10.11,10.25,9.84,10.01,38750.0
2014-09-11,9.95,10.33,9.79,10.28,28598.0
2014-09-12,10.19,10.25,9.92,9.94,45819.0
2014-09-15,9.95,9.98,9.74,9.84,19729.0
2014-09-16,9.84,10.02,9.7,9.98,102458.0
2014-09-17,9.96,10.17,9.71,9.79,62488.0
2014-09-18,9.73,9.77,9.47,9.59,36052.0
2014-09-19,9.52,9.61,9.11,9.11,22939.0
2014-09-22,9.2,9.2,8.62,8.78,32800.0
2014-09-23,8.93,9.35,8.76,9.22,34198.0
2014-09-24,9.21,9.21,8.86,8.86,15003.0
2014-09-25,8.85,9.1,8.79,9.0,16952.0
2014-09-26,9.0,9.01,8.86,9.0,14191.0
2014-09-29,9.8,9.8,8.92,8.96,27984.0
2014-09-30,8.89,9.06,8.88,9.02,12814.0
2014-10-01,9.1,9.14,8.97,9.05,26939.0
2014-10-02,9.02,9.18,8.87,9.18,14591.0
2014-10-03,9.07,9.07,8.68,8.72,16731.0
2014-10-06,8.75,9.01,8.61,8.98,18150.0
2014-10-07,8.96,8.99,8.35,8.37,25163.0
2014-10-08,8.5,9.15,8.14,9.13,52925.0
2014-10-09,9.2,9.2,8.68,8.85,48729.0
2014-10-10,8.79,9.15,8.59,8.8,26876.0
2014-10-14,9.18,9.94,9.18,9.69,49433.0
2014-10-15,9.75,10.58,9.7,10.04,139758.0
2014-10-16,10.1,10.8,9.81,9.9,63321.0
2014-10-17,9.97,9.97,9.2,9.26,39279.0
2014-10-20,9.43,9.71,9.35,9.69,37139.0
2014-10-21,9.64,9.79,9.09,9.12,42605.0
2014-10-22,9.1,9.1,8.7,8.7,37233.0
2014-10-23,8.69,8.86,8.47,8.79,34486.0
2014-10-24,8.74,8.99,8.6,8.66,33702.0
2014-10-27,8.55,8.57,8.41,8.46,15784.0
2014-10-28,8.39,8.64,8.28,8.64,17340.0
2014-10-29,8.48,8.54,7.92,7.96,62983.0
2014-10-30,7.94,7.96,7.5,7.55,46609.0
2014-10-31,7.39,7.42,7.02,7.16,55215.0
2014-11-03,7.2,7.65,7.2,7.55,29681.0
2014-11-04,7.52,7.64,7.17,7.19,46174.0
2014-11-05,6.99,7.35,6.74,6.82,40233.0
2014-11-06,6.93,7.4,6.91,7.17,38712.0
2014-11-07,7.45,7.64,7.24,7.61,39137.0
2014-11-10,7.65,7.65,7.03,7.13,53533.0
2014-11-11,7.3,7.6,7.19,7.39,46752.0
2014-11-12,7.4,7.65,7.16,7.42,29879.0
2014-11-13,7.38,7.61,7.27,7.31,14376.0
2014-11-14,7.19,8.1,7.1,8.08,48657.0
2014-11-17,8.0,8.39,7.87,8.25,37149.0
2014-11-18,8.47,9.12,8.47,9.0,102592.0
2014-11-19,8.94,9.14,8.48,8.48,90740.0
2014-11-20,8.71,8.98,8.62,8.67,48841.0
2014-11-21,8.75,8.91,8.46,8.62,48739.0
2014-11-24,8.52,9.09,8.49,8.95,61301.0
2014-11-25,8.97,9.47,8.8,9.47,53259.0
2014-11-26,9.45,9.49,9.04,9.05,40823.0
2014-11-27,8.78,9.26,8.78,8.89,3934.0
2014-11-28,8.96,8.96,8.32,8.58,36171.0
2014-12-01,8.72,9.08,8.54,8.88,36599.0
2014-12-02,8.77,9.04,8.62,8.8,50302.0
2014-12-03,8.93,9.24,8.91,9.16,54116.0
2014-12-04,9.39,9.48,8.88,8.99,34422.0
2014-12-05,8.78,9.17,8.78,9.0,59389.0
2014-12-08,9.03,9.16,8.485,9.02,63205.0
2014-12-09,9.15,9.75,9.15,9.63,59957.0
2014-12-10,9.57,10.18,9.28,9.46,56263.0
2014-12-11,9.54,9.68,9.21,9.28,45542.0
2014-12-12,9.34,9.49,9.0,9.23,20043.0
2014-12-15,9.23,9.25,8.05,8.05,75417.0
2014-12-16,8.3,8.39,7.68,7.8,53188.0
2014-12-17,7.8,8.24,7.58,8.11,41520.0
2014-12-18,8.37,8.65,7.95,8.58,47204.0
2014-12-19,8.55,8.89,8.41,8.68,65813.0
2014-12-22,9.32,9.32,8.03,8.1,113268.0
2014-12-23,8.22,8.49,7.8,7.9,53770.0
2014-12-24,8.01,8.28,7.97,8.15,11989.0
2014-12-29,8.73,8.78,8.3,8.37,19575.0
2014-12-30,8.49,8.83,8.44,8.6,40684.0
2014-12-31,8.49,8.93,8.4,8.81,53852.0
2015-01-02,8.71,9.16,8.52,9.16,41834.0
2015-01-05,9.33,9.67,9.15,9.56,106747.0
2015-01-06,9.62,10.61,9.62,10.51,105923.0
2015-01-07,10.06,10.8,10.06,10.4,85420.0
2015-01-08,10.67,10.88,10.05,10.13,65694.0
2015-01-09,10.26,10.89,10.26,10.83,61688.0
2015-01-12,10.93,11.6,10.9,11.45,69188.0
2015-01-13,11.91,11.91,10.77,11.0,69220.0
2015-01-14,11.05,11.26,10.49,10.66,42193.0
2015-01-15,10.88,11.27,10.7,11.01,76828.0
2015-01-16,11.04,11.45,11.04,11.42,70363.0
2015-01-19,11.8,11.8,11.22,11.49,7003.0
2015-01-20,11.51,11.95,11.51,11.7,48855.0
2015-01-21,11.72,11.84,11.09,11.45,89003.0
2015-01-22,11.6,11.71,11.28,11.33,72159.0
2015-01-23,11.19,11.3,10.76,10.87,44056.0
2015-01-26,10.71,11.13,10.42,11.13,52002.0
2015-01-27,11.22,12.03,11.16,11.95,86517.0
2015-01-28,11.52,12.12,11.35,11.52,83703.0
2015-01-29,11.39,11.52,10.95,11.43,126138.0
2015-01-30,11.54,11.85,11.41,11.74,75947.0
2015-02-02,11.6,11.71,11.27,11.46,66415.0
2015-02-03,11.46,11.55,10.87,10.94,141381.0
2015-02-04,11.06,11.62,11.04,11.37,78437.0
2015-02-05,11.3,11.4,11.01,11.29,78208.0
2015-02-06,10.9,11.12,10.25,10.52,169610.0
2015-02-09,10.55,10.81,10.31,10.37,53056.0
2015-02-10,10.3,10.4,10.14,10.22,39766.0
2015-02-11,10.31,10.39,10.01,10.06,32053.0
2015-02-12,10.01,10.11,9.79,10.07,35691.0
2015-02-13,10.05,10.31,10.02,10.07,19296.0
2015-02-17,9.93,9.93,9.58,9.63,39563.0
2015-02-18,9.51,9.76,9.37,9.69,96001.0
2015-02-19,9.72,9.9,9.56,9.59,34014.0
2015-02-20,9.55,9.83,9.16,9.2,31410.0
2015-02-23,9.2,9.57,9.01,9.35,30435.0
2015-02-24,9.36,9.37,9.12,9.12,26607.0
2015-02-25,9.27,9.51,9.13,9.46,23197.0
2015-02-26,9.59,10.08,9.59,9.86,37851.0
2015-02-27,9.9,9.94,9.7,9.73,22372.0
2015-03-02,9.75,9.76,9.19,9.37,51369.0
2015-03-03,9.32,9.32,8.8,8.95,34927.0
2015-03-04,8.95,9.02,8.74,8.84,12968.0
2015-03-05,8.9,9.1,8.8,8.95,8016.0
2015-03-06,8.81,8.84,8.47,8.76,56282.0
2015-03-09,8.77,8.8,8.28,8.31,26706.0
2015-03-10,8.25,8.38,7.825,7.99,33892.0
2015-03-11,8.0,8.59,7.78,8.53,51688.0
2015-03-12,8.53,8.58,8.12,8.17,49371.0
2015-03-13,8.27,8.33,7.97,8.31,24103.0
2015-03-16,8.42,8.42,7.71,7.76,77709.0
2015-03-17,7.75,7.97,7.53,7.59,50224.0
2015-03-18,7.62,8.08,7.53,7.85,63228.0
2015-03-19,7.9,8.24,7.7,8.09,26430.0
2015-03-20,8.11,8.22,7.89,8.15,86812.0
2015-03-23,8.07,8.27,7.98,8.14,71726.0
2015-03-24,8.14,8.14,7.8,7.93,64418.0
2015-03-25,8.1,8.1,7.78,7.79,62946.0
2015-03-26,7.93,8.0,7.5,7.56,66046.0
2015-03-27,7.64,7.8,7.38,7.66,40094.0
2015-03-30,7.59,7.59,7.3,7.35,52251.0
2015-03-31,7.39,7.41,6.88,6.96,91333.0
2015-04-01,7.01,7.37,7.01,7.3,55858.0
2015-04-02,7.25,7.34,7.12,7.22,39994.0
2015-04-06,7.81,8.31,7.7,8.24,159589.0
2015-04-07,8.26,8.5,7.95,8.34,80021.0
2015-04-08,8.4,8.46,7.97,8.05,75560.0
2015-04-09,8.36,8.36,7.86,7.96,52167.0
2015-04-10,8.25,8.4,8.2,8.29,60629.0
2015-04-13,8.4,8.4,7.99,7.99,25459.0
2015-04-14,8.06,8.06,7.795,7.89,26838.0
2015-04-15,8.02,8.02,7.7,7.89,56501.0
2015-04-16,7.99,8.01,7.66,7.68,42267.0
2015-04-17,7.74,7.8,7.64,7.7,29866.0
2015-04-20,7.75,7.75,7.48,7.74,35187.0
2015-04-21,7.75,8.08,7.71,7.98,36565.0
2015-04-22,8.0,8.0,7.58,7.61,54998.0
2015-04-23,7.73,7.78,7.51,7.66,46925.0
2015-04-24,7.6,7.8,7.5,7.54,55502.0
2015-04-27,7.63,7.79,7.58,7.58,51237.0
2015-04-28,7.66,7.91,7.66,7.88,25366.0
2015-04-29,7.97,8.11,7.8,7.86,38812.0
2015-04-30,7.8,7.81,7.5,7.67,56400.0
2015-05-01,7.6,7.72,7.56,7.65,20595.0
2015-05-04,7.78,7.85,7.56,7.68,41415.0
2015-05-05,7.76,7.8,7.45,7.61,70710.0
2015-05-06,7.56,7.59,7.3,7.48,58806.0
2015-05-07,7.5,7.5,7.26,7.44,65387.0
2015-05-08,7.45,7.48,7.25,7.35,548473.0
2015-05-11,7.34,7.55,7.32,7.48,22560.0
2015-05-12,7.48,7.57,7.4,7.45,285108.0
2015-05-13,7.51,7.59,7.39,7.42,166689.0
2015-05-14,7.48,7.55,7.38,7.42,107600.0
2015-05-15,7.42,7.58,7.38,7.47,50189.0
2015-05-19,7.53,7.59,7.34,7.37,30600.0
2015-05-20,7.46,7.54,7.4,7.4,18576.0
2015-05-21,7.4,7.5,7.37,7.45,14419.0
2015-05-22,7.58,7.59,7.4,7.5,19470.0
2015-05-25,7.5,7.5,7.39,7.39,9954.0
2015-05-26,7.38,7.46,7.28,7.33,41324.0
2015-05-27,7.4,7.43,7.21,7.3,23555.0
2015-05-28,7.35,7.46,7.27,7.43,34856.0
2015-05-29,7.5,7.69,7.31,7.69,63192.0
2015-06-01,7.72,7.85,7.6,7.79,57081.0
2015-06-02,7.85,8.23,7.78,8.22,124669.0
2015-06-03,8.19,8.31,8.05,8.17,32765.0
2015-06-04,8.15,8.44,8.12,8.35,72206.0
2015-06-05,8.34,8.34,7.95,8.14,56922.0
2015-06-08,8.14,8.17,7.95,8.17,64861.0
2015-06-09,8.15,8.31,8.11,8.15,37015.0
2015-06-10,8.23,8.23,8.07,8.18,24669.0
2015-06-11,8.17,8.21,7.94,8.03,20533.0
2015-06-12,8.1,8.2,7.87,7.96,52740.0
2015-06-15,7.94,8.05,7.81,7.88,31958.0
2015-06-16,7.88,7.88,7.61,7.7,28676.0
2015-06-17,7.6,7.92,7.6,7.9,27223.0
2015-06-18,8.04,8.15,7.99,8.04,51690.0
2015-06-19,8.1,8.1,7.72,7.75,30865.0
2015-06-22,7.84,7.84,7.59,7.6,46908.0
2015-06-23,7.55,7.62,7.53,7.54,10050.0
2015-06-24,7.6,7.72,7.6,7.67,19839.0
2015-06-25,7.67,7.67,7.57,7.6,34180.0
2015-06-26,7.66,7.68,7.51,7.51,14421.0
2015-06-29,7.5,7.75,7.5,7.55,30036.0
2015-06-30,7.51,7.98,7.45,7.67,35933.0
2015-07-02,7.63,7.63,7.29,7.48,50908.0
2015-07-03,7.47,7.48,7.25,7.32,24850.0
2015-07-06,7.41,7.87,7.41,7.79,48346.0
2015-07-07,7.69,7.75,7.3,7.45,58996.0
2015-07-08,7.47,7.5,7.13,7.15,59240.0
2015-07-09,7.22,7.26,7.01,7.06,24571.0
2015-07-10,7.07,7.12,6.93,6.95,38702.0
2015-07-13,6.96,7.37,6.81,7.27,46847.0
2015-07-14,7.35,7.39,7.11,7.11,12414.0
2015-07-15,7.07,7.17,6.95,6.96,17210.0
2015-07-16,6.93,7.01,6.79,6.95,39777.0
2015-07-17,6.9,6.9,6.49,6.51,66564.0
2015-07-20,6.18,6.31,5.48,5.48,117313.0
2015-07-21,5.54,5.67,5.24,5.27,195553.0
2015-07-22,5.16,5.18,4.84,4.86,147157.0
2015-07-23,4.9,4.93,4.51,4.55,251027.0
2015-07-24,4.5,4.78,4.34,4.61,138133.0
2015-07-27,4.62,5.36,4.58,5.15,149003.0
2015-07-28,5.25,5.37,5.0,5.28,64995.0
2015-07-29,5.39,5.58,5.23,5.52,99891.0
2015-07-30,5.4,5.6,5.04,5.05,38540.0
2015-07-31,5.1,5.38,5.07,5.29,29893.0
2015-08-04,5.28,5.28,4.88,4.93,43575.0
2015-08-05,5.0,5.13,4.87,4.89,28488.0
2015-08-06,4.8,5.2,4.78,5.06,48695.0
2015-08-07,5.27,6.34,5.27,5.93,171617.0
2015-08-10,6.3,6.64,5.99,6.49,104499.0
2015-08-11,6.63,7.67,6.56,7.56,140892.0
2015-08-12,7.86,8.44,7.69,8.0,215819.0
2015-08-13,7.77,8.06,7.35,7.46,105075.0
2015-08-14,7.8,7.82,7.22,7.34,47335.0
2015-08-17,7.55,7.67,7.32,7.5,22693.0
2015-08-18,7.5,7.54,7.18,7.48,35545.0
2015-08-19,7.62,8.3,7.54,8.16,96518.0
2015-08-20,8.5,9.21,8.42,8.92,191670.0
2015-08-21,9.14,9.33,8.3,8.75,113125.0
2015-08-24,8.32,9.23,8.16,8.28,109096.0
2015-08-25,8.23,8.48,7.65,8.26,81708.0
2015-08-26,7.66,7.82,7.18,7.38,96304.0
2015-08-27,7.3,7.75,7.15,7.65,47273.0
2015-08-28,7.7,8.73,7.65,8.27,66636.0
2015-08-31,8.23,8.48,7.95,8.48,54351.0
2015-09-01,8.3,8.75,8.19,8.22,39366.0
2015-09-02,8.16,8.32,7.87,8.0,32917.0
2015-09-03,7.98,8.1,7.65,7.8,48305.0
2015-09-04,7.66,7.92,7.56,7.88,32990.0
2015-09-08,8.2,8.39,7.8,8.19,62410.0
2015-09-09,8.06,8.08,7.3,7.57,128562.0
2015-09-10,7.84,7.93,7.58,7.82,32482.0
2015-09-11,7.66,8.01,7.55,7.98,49036.0
2015-09-14,7.95,8.06,7.73,7.9,34702.0
2015-09-15,7.85,8.09,7.65,7.72,38672.0
2015-09-16,7.8,8.28,7.8,8.06,54681.0
2015-09-17,8.03,8.57,7.91,8.39,85477.0
2015-09-18,8.55,8.65,8.2,8.49,53244.0
2015-09-21,8.42,8.55,8.28,8.5,25481.0
2015-09-22,8.37,8.37,7.96,7.98,32491.0
2015-09-23,8.01,8.04,7.83,7.89,16749.0
2015-09-24,8.16,8.55,8.12,8.13,58162.0
2015-09-25,7.99,8.1,7.72,7.87,50230.0
2015-09-28,7.74,7.82,7.52,7.7,35571.0
2015-09-29,7.87,7.99,7.5,7.54,25980.0
2015-09-30,7.53,7.76,7.13,7.76,32475.0
2015-10-01,7.88,7.88,7.44,7.49,37714.0
2015-10-02,7.8,8.17,7.58,8.04,59104.0
2015-10-05,8.09,8.38,7.91,8.27,57250.0
2015-10-06,8.4,9.08,8.4,8.98,77691.0
2015-10-07,8.98,9.07,8.57,8.95,53049.0
2015-10-08,8.47,9.0,8.47,8.64,58558.0
2015-10-09,9.0,9.04,8.64,8.9,105395.0
2015-10-13,8.72,9.0,8.53,8.84,71999.0
2015-10-14,9.03,9.57,8.9,9.38,122319.0
2015-10-15,9.17,9.58,9.16,9.31,66205.0
2015-10-16,9.33,9.38,8.84,8.9,39260.0
2015-10-19,8.76,8.88,8.57,8.74,39823.0
2015-10-20,8.83,10.25,8.8,9.88,162960.0
2015-10-21,9.81,9.83,9.45,9.6,88130.0
2015-10-22,9.67,10.55,9.66,10.42,105335.0
2015-10-23,10.5,11.91,10.43,11.71,138081.0
2015-10-26,11.82,12.48,11.62,12.08,121099.0
2015-10-27,11.95,12.43,11.75,12.02,145294.0
2015-10-28,12.22,12.6,11.49,11.84,188646.0
2015-10-29,11.65,11.85,10.86,11.11,99623.0
2015-10-30,11.1,11.27,10.55,10.69,67120.0
2015-11-02,10.52,11.06,10.21,10.89,49043.0
2015-11-03,10.52,11.3,10.52,11.14,53553.0
2015-11-04,11.23,11.42,10.95,11.05,61460.0
2015-11-05,11.03,11.33,10.31,10.49,47285.0
2015-11-06,10.12,10.18,9.5,9.96,94445.0
2015-11-09,10.03,10.71,9.9,10.51,86910.0
2015-11-10,10.38,10.59,10.07,10.11,85280.0
2015-11-11,10.25,10.31,9.89,10.24,25098.0
2015-11-12,9.83,10.5,9.83,10.3,71168.0
2015-11-13,10.52,10.76,10.06,10.67,92025.0
2015-11-16,10.82,11.17,10.52,10.68,63073.0
2015-11-17,10.41,10.45,9.79,9.84,105036.0
2015-11-18,9.92,10.22,9.69,10.18,72950.0
2015-11-19,10.31,11.05,10.11,10.92,118237.0
2015-11-20,11.11,11.11,10.36,10.44,74198.0
2015-11-23,10.49,10.81,10.35,10.68,79009.0
2015-11-24,10.9,11.02,10.61,10.79,88841.0
2015-11-25,10.53,10.71,9.98,10.32,175595.0
2015-11-26,10.3,10.45,10.29,10.32,1900.0
2015-11-27,10.07,10.17,9.79,9.98,56834.0
2015-11-30,10.02,10.615,10.02,10.57,92881.0
2015-12-01,10.65,11.11,10.48,10.93,112199.0
2015-12-02,10.74,10.81,10.31,10.65,69908.0
2015-12-03,10.75,11.44,10.75,11.2,106108.0
2015-12-04,11.46,11.99,11.45,11.9,66113.0
2015-12-07,11.9,11.9,11.13,11.32,98578.0
2015-12-08,11.45,11.51,11.02,11.35,32639.0
2015-12-09,11.54,11.92,11.33,11.46,33486.0
2015-12-10,11.4,11.7,11.28,11.37,39092.0
2015-12-11,11.25,11.65,11.06,11.36,61845.0
2015-12-14,11.4,11.56,11.12,11.31,54551.0
2015-12-15,11.44,11.45,11.03,11.25,54867.0
2015-12-16,11.52,12.25,11.49,11.86,175358.0
2015-12-17,11.51,11.55,10.81,10.85,84528.0
2015-12-18,11.03,11.32,10.93,11.13,175719.0
2015-12-21,11.27,11.86,11.05,11.66,73702.0
2015-12-22,11.59,11.95,11.37,11.41,45028.0
2015-12-23,11.4,11.58,11.24,11.47,25790.0
2015-12-24,11.48,11.87,11.48,11.83,40752.0
2015-12-29,11.62,11.73,11.14,11.38,27665.0
2015-12-30,11.32,11.57,11.21,11.47,23620.0
2015-12-31,11.65,11.7,11.31,11.45,24189.0
2016-01-04,11.77,12.69,11.65,12.32,99630.0
2016-01-05,12.46,12.46,12.03,12.22,47371.0
2016-01-06,12.5,13.0,12.5,12.89,131764.0
2016-01-07,13.22,13.55,12.77,13.18,147006.0
2016-01-08,12.88,13.15,12.14,12.64,83682.0
2016-01-11,12.56,12.71,11.44,11.64,140738.0
2016-01-12,11.45,11.51,10.55,10.65,145427.0
2016-01-13,10.65,11.2,10.61,10.97,73227.0
2016-01-14,10.71,11.03,9.78,9.9,114788.0
2016-01-15,10.45,10.68,9.72,9.83,92976.0
2016-01-18,9.9,10.01,9.73,9.9,17074.0
2016-01-19,9.7,9.7,8.32,8.42,146693.0
2016-01-20,8.8,8.84,7.99,8.45,148813.0
2016-01-21,8.39,8.64,8.0,8.52,90190.0
2016-01-22,8.47,8.69,8.28,8.4,135389.0
2016-01-25,8.58,8.75,8.22,8.45,128240.0
2016-01-26,8.5,8.74,8.4,8.49,116213.0
2016-01-27,8.4,8.58,8.2,8.45,124208.0
2016-01-28,8.2,8.65,8.01,8.57,189038.0
2016-01-29,8.73,9.07,8.59,8.68,73857.0
2016-02-01,8.98,9.25,8.75,9.04,59456.0
2016-02-02,8.97,9.14,8.48,8.76,137279.0
2016-02-03,8.93,9.55,8.76,9.47,110615.0
2016-02-04,9.67,10.68,9.67,9.92,112476.0
2016-02-05,9.59,10.34,9.44,10.32,73882.0
2016-02-08,10.67,11.57,10.46,10.51,160809.0
2016-02-09,10.83,10.92,9.83,9.98,136085.0
2016-02-10,9.94,10.82,9.79,10.79,138483.0
2016-02-11,11.99,11.99,10.79,10.88,198448.0
2016-02-12,10.55,10.99,9.78,10.83,158211.0
2016-02-16,10.82,11.42,10.56,10.63,118006.0
2016-02-17,10.82,11.01,10.48,10.73,89783.0
2016-02-18,10.75,11.78,10.7,11.71,133655.0
2016-02-19,11.66,12.08,11.48,11.7,93082.0
2016-02-22,11.17,12.03,11.14,11.99,114660.0
2016-02-23,12.19,12.5,11.82,11.98,106856.0
2016-02-24,12.35,12.87,11.79,12.1,122444.0
2016-02-25,12.0,12.42,11.76,12.19,79448.0
2016-02-26,11.93,12.39,11.51,11.74,91653.0
2016-02-29,11.86,12.48,11.86,12.48,127257.0
2016-03-01,12.55,12.69,11.86,12.12,96790.0
2016-03-02,12.26,13.56,12.15,13.46,184300.0
2016-03-03,13.32,15.12,13.32,14.82,183606.0
2016-03-04,15.39,17.08,14.76,14.99,414168.0
2016-03-07,15.43,16.61,15.05,15.19,181169.0
2016-03-08,16.02,16.05,14.09,14.81,164219.0
2016-03-09,14.49,15.72,14.09,15.45,153627.0
2016-03-10,15.7,16.38,15.48,15.76,138615.0
2016-03-11,15.64,15.89,14.97,15.53,130030.0
2016-03-14,15.86,15.86,13.95,13.97,221951.0
2016-03-15,14.0,14.0,12.9,13.87,174268.0
2016-03-16,13.79,14.68,13.36,14.57,162998.0
2016-03-17,15.11,15.21,13.89,13.95,172161.0
2016-03-18,13.96,14.35,13.7,14.11,106138.0
2016-03-21,14.1,14.84,14.09,14.34,95354.0
2016-03-22,14.75,14.75,13.99,14.22,83378.0
2016-03-23,13.76,14.16,13.29,13.52,104693.0
2016-03-24,13.42,14.14,13.3,14.13,94712.0
2016-03-28,14.29,14.29,13.31,13.56,86129.0
2016-03-29,13.6,14.795,13.6,14.53,169918.0
2016-03-30,14.28,14.5,13.8,14.17,109902.0
2016-03-31,14.3,14.44,14.01,14.21,75921.0
2016-04-01,13.97,15.07,13.85,14.97,109629.0
2016-04-04,15.08,15.2,14.51,14.76,106819.0
2016-04-05,15.24,16.45,15.23,16.24,233168.0
2016-04-06,16.04,16.23,15.57,16.23,118005.0
2016-04-07,16.52,17.36,16.45,17.21,213915.0
2016-04-08,17.11,18.46,17.0,18.2,189090.0
2016-04-11,18.42,19.89,18.42,19.69,263627.0
2016-04-12,19.81,19.94,18.75,18.93,225782.0
2016-04-13,18.58,19.05,18.07,18.14,165724.0
2016-04-14,18.08,18.38,16.92,17.93,160058.0
2016-04-15,18.0,18.47,17.64,17.99,106831.0
2016-04-18,18.48,18.63,17.98,18.32,149747.0
2016-04-19,19.09,19.16,18.64,18.91,262476.0
2016-04-20,19.0,19.61,18.16,18.38,178327.0
2016-04-21,18.86,18.95,18.21,18.52,128953.0
2016-04-22,18.41,18.41,17.05,17.42,292916.0
2016-04-25,17.47,17.53,16.75,16.97,134616.0
2016-04-26,17.03,17.54,16.53,17.52,110659.0
2016-04-27,17.6,17.79,16.7,17.13,128384.0
2016-04-28,17.15,17.99,17.05,17.71,209605.0
2016-04-29,18.08,18.58,17.67,17.93,343393.0
2016-05-02,18.02,18.17,17.25,17.71,468675.0
2016-05-03,17.65,18.23,17.21,17.31,174374.0
2016-05-04,17.1,17.65,16.09,16.36,231438.0
2016-05-05,16.54,17.17,16.36,16.85,187173.0
2016-05-06,17.01,17.68,17.01,17.38,334192.0
2016-05-09,16.85,16.88,16.4,16.76,147689.0
2016-05-10,16.55,17.53,16.42,17.42,157959.0
2016-05-11,17.73,18.03,16.68,17.38,155434.0
2016-05-12,17.3,17.76,16.89,17.16,82284.0
2016-05-13,17.19,18.1,17.19,17.54,132640.0
2016-05-16,17.89,18.4,17.61,18.07,157707.0
2016-05-17,18.07,18.72,17.84,18.04,125322.0
2016-05-18,17.81,18.1,16.82,16.92,142149.0
2016-05-19,16.4,17.42,16.12,17.4,160246.0
2016-05-20,17.69,17.69,16.64,17.35,146607.0
2016-05-24,17.66,18.02,16.37,16.44,150544.0
2016-05-25,16.34,16.65,15.42,16.52,147673.0
2016-05-26,16.67,16.85,16.04,16.2,77165.0
2016-05-27,16.01,16.27,15.47,15.67,109146.0
2016-05-30,15.45,15.69,15.2,15.25,35923.0
2016-05-31,15.31,16.11,14.85,15.78,170597.0
2016-06-01,15.9,16.12,15.47,15.76,53838.0
2016-06-02,15.54,16.43,15.54,16.11,70234.0
2016-06-03,16.5,17.34,16.46,17.32,265315.0
2016-06-06,17.39,17.5,16.88,17.47,109141.0
2016-06-07,17.15,17.56,17.09,17.16,106455.0
2016-06-08,17.64,17.72,17.13,17.3,108330.0
2016-06-09,17.37,17.97,17.24,17.82,108003.0
2016-06-10,18.0,18.54,17.33,17.46,96119.0
2016-06-13,18.02,18.02,16.95,17.24,127293.0
2016-06-14,17.32,17.61,16.88,17.11,89859.0
2016-06-15,17.14,18.45,17.14,18.32,115872.0
2016-06-16,18.95,19.26,17.78,17.99,173832.0
2016-06-17,18.03,18.14,17.63,18.07,157080.0
2016-06-20,17.53,18.17,17.44,17.91,74105.0
2016-06-21,17.53,17.87,17.32,17.48,73388.0
2016-06-22,17.45,17.95,17.24,17.88,61221.0
2016-06-23,17.69,17.94,17.34,17.55,56187.0
2016-06-24,18.94,19.26,17.87,18.73,132447.0
2016-06-27,19.34,19.84,18.2,18.81,234328.0
2016-06-28,18.53,18.85,18.15,18.4,82781.0
2016-06-29,18.72,18.98,18.39,18.78,74356.0
2016-06-30,18.9,19.19,18.51,18.97,123831.0
2016-07-04,19.25,19.55,19.09,19.24,221852.0
2016-07-05,19.43,19.7,18.545,19.41,170013.0
2016-07-06,19.59,20.71,19.58,19.95,168049.0
2016-07-07,19.7,19.73,18.98,19.07,100342.0
2016-07-08,19.52,19.67,18.79,19.59,86051.0
2016-07-11,19.48,20.0,19.29,19.65,104881.0
2016-07-12,19.52,19.52,18.35,18.39,113623.0
2016-07-13,18.77,18.96,18.36,18.68,90958.0
2016-07-14,18.21,18.48,17.85,18.22,82590.0
2016-07-15,18.12,18.34,17.94,17.98,55235.0
2016-07-18,17.88,18.3,17.71,17.8,56643.0
2016-07-19,17.76,17.79,17.33,17.39,58154.0
2016-07-20,16.86,16.87,15.59,15.71,177758.0
2016-07-21,15.8,16.37,15.8,16.05,99362.0
2016-07-22,15.94,16.3,15.81,16.11,66798.0
2016-07-25,15.98,16.0,15.43,15.53,87352.0
2016-07-26,15.71,16.1,15.57,15.91,61753.0
2016-07-27,16.27,17.17,16.0,17.0,165064.0
2016-07-28,17.35,17.35,16.36,16.72,109011.0
2016-07-29,17.01,17.44,16.77,17.27,93616.0
2016-08-02,17.57,17.96,17.35,17.61,118810.0
2016-08-03,17.62,17.62,17.16,17.38,59351.0
2016-08-04,17.52,17.87,17.43,17.67,63936.0
2016-08-05,17.33,17.66,17.07,17.4,73603.0
2016-08-08,17.45,17.7,17.23,17.27,59427.0
2016-08-09,17.21,17.48,17.19,17.27,70311.0
2016-08-10,17.65,17.88,17.13,17.61,71236.0
2016-08-11,17.52,17.73,17.04,17.14,91080.0
2016-08-12,17.55,17.55,16.82,17.01,70752.0
2016-08-15,17.33,17.33,16.78,16.95,67661.0
2016-08-16,17.0,17.12,16.69,16.95,75848.0
2016-08-17,16.85,16.99,16.5,16.94,101364.0
2016-08-18,16.98,17.24,16.81,17.12,78753.0
2016-08-19,16.84,17.11,16.63,16.64,56330.0
2016-08-22,16.6,16.61,16.2,16.4,47913.0
2016-08-23,16.41,16.6,15.55,15.58,65999.0
2016-08-24,15.53,15.53,14.03,14.06,163139.0
2016-08-25,14.0,14.47,13.63,14.33,131493.0
2016-08-26,14.68,14.98,14.2,14.4,114953.0
2016-08-29,14.25,14.64,14.25,14.48,41085.0
2016-08-30,14.46,14.47,13.9,14.05,188027.0
2016-08-31,14.05,14.2,13.7,13.82,133135.0
2016-09-01,13.85,14.56,13.81,14.56,97959.0
2016-09-02,14.94,15.31,14.67,15.22,85001.0
2016-09-06,15.56,15.84,15.18,15.84,103722.0
2016-09-07,15.83,16.09,15.27,16.09,109745.0
2016-09-08,16.08,16.22,15.59,15.76,70206.0
2016-09-09,15.52,15.61,14.52,14.57,96210.0
2016-09-12,14.34,15.59,14.3,15.43,155517.0
2016-09-13,15.38,15.38,14.71,14.93,96845.0
2016-09-14,15.05,15.43,14.57,14.71,94628.0
2016-09-15,14.8,14.91,14.43,14.66,105770.0
2016-09-16,14.47,14.66,14.31,14.57,121547.0
2016-09-19,14.71,14.88,14.18,14.38,95107.0
2016-09-20,14.35,14.39,14.15,14.38,60467.0
2016-09-21,14.52,15.43,14.46,15.37,67382.0
2016-09-22,15.72,15.72,15.19,15.33,99398.0
2016-09-23,15.33,15.41,14.6,14.75,59406.0
2016-09-26,14.71,14.96,14.42,14.45,36524.0
2016-09-27,14.34,14.59,14.05,14.53,56420.0
2016-09-28,14.56,15.0,14.11,14.72,67821.0
2016-09-29,14.58,14.84,14.32,14.71,51032.0
2016-09-30,14.96,15.03,14.39,14.47,47508.0
2016-10-03,14.59,14.59,14.22,14.39,48950.0
2016-10-04,13.89,13.97,13.42,13.7,198268.0
2016-10-05,13.91,13.91,13.07,13.59,144204.0
2016-10-06,13.15,13.57,13.1,13.43,109718.0
2016-10-07,13.8,14.12,13.3,13.61,168324.0
2016-10-11,13.77,13.95,13.47,13.86,141563.0
2016-10-12,13.89,14.36,13.89,14.2,58341.0
2016-10-13,14.3,14.62,13.9,14.08,55849.0
2016-10-14,13.99,14.29,13.77,13.93,41862.0
2016-10-17,13.9,14.37,13.9,14.22,48631.0
2016-10-18,14.46,14.74,14.21,14.66,93568.0
2016-10-19,14.9,15.19,14.64,14.84,115227.0
2016-10-20,14.84,15.09,14.66,14.99,69904.0
2016-10-21,15.1,15.1,14.89,14.96,69240.0
2016-10-24,15.07,15.2,14.52,14.71,70714.0
2016-10-25,14.86,15.13,14.74,14.92,63482.0
2016-10-26,14.91,15.15,14.4,14.57,49074.0
2016-10-27,14.61,14.84,14.13,14.13,49836.0
2016-10-28,14.09,14.73,14.05,14.36,82716.0
2016-10-31,14.38,14.69,14.1,14.64,41064.0
2016-11-01,14.98,15.25,14.87,14.97,58372.0
2016-11-02,15.25,16.13,14.87,15.13,136384.0
2016-11-03,15.1,15.59,14.96,15.5,52208.0
2016-11-04,15.6,15.72,14.98,15.27,36215.0
2016-11-07,14.72,14.85,14.12,14.3,87771.0
2016-11-08,14.3,14.6,13.8,14.16,98797.0
2016-11-09,15.0,15.0,13.85,14.27,99428.0
2016-11-10,14.53,14.54,13.43,13.55,78630.0
2016-11-11,13.51,13.68,12.25,12.37,94554.0
2016-11-14,12.24,12.82,11.69,12.37,135114.0
2016-11-15,12.33,13.0,12.33,12.9,89789.0
2016-11-16,12.91,12.95,12.37,12.57,98445.0
2016-11-17,12.51,12.86,12.4,12.62,146769.0
2016-11-18,12.48,12.65,12.35,12.51,187053.0
2016-11-21,12.6,12.68,12.35,12.47,188384.0
2016-11-22,12.56,13.11,12.39,13.03,242598.0
2016-11-23,12.55,12.97,12.37,12.62,198379.0
2016-11-24,12.37,12.62,12.34,12.53,11355.0
2016-11-25,12.65,12.8,12.42,12.48,94152.0
2016-11-28,12.7,12.92,12.42,12.82,105832.0
2016-11-29,12.63,13.03,12.52,12.9,53650.0
2016-11-30,12.79,12.85,12.45,12.5,78217.0
2016-12-01,12.49,13.28,12.33,12.93,112926.0
2016-12-02,13.07,13.65,13.05,13.43,106940.0
2016-12-05,13.3,13.86,13.06,13.74,72301.0
2016-12-06,13.78,14.06,13.31,13.42,71957.0
2016-12-07,13.57,13.72,13.33,13.5,60348.0
2016-12-08,13.46,13.65,13.08,13.2,51490.0
2016-12-09,13.2,13.3,12.36,12.53,115675.0
2016-12-12,12.59,12.65,12.27,12.47,158091.0
2016-12-13,12.47,12.61,12.26,12.61,110646.0
2016-12-14,12.98,12.98,11.88,11.93,94513.0
2016-12-15,11.65,11.83,10.89,10.95,163725.0
2016-12-16,11.1,11.14,10.3,10.32,115286.0
2016-12-19,10.41,10.77,10.24,10.45,167326.0
2016-12-20,10.24,10.57,9.99,10.43,94682.0
2016-12-21,10.42,10.61,10.26,10.32,55691.0
2016-12-22,10.25,10.45,10.0,10.0,52753.0
2016-12-23,10.07,10.54,10.07,10.29,68539.0
2016-12-28,10.78,11.12,10.74,11.04,84663.0
2016-12-29,11.18,11.7,11.13,11.33,194774.0
2016-12-30,11.41,11.58,10.93,11.04,152925.0
2017-01-03,11.03,11.68,11.03,11.68,117731.0
2017-01-04,11.86,11.89,11.34,11.45,133267.0
2017-01-05,11.77,12.6,11.77,12.52,158758.0
2017-01-06,12.23,12.43,11.445,11.76,108808.0
2017-01-09,12.0,12.14,11.58,11.69,128226.0
2017-01-10,11.82,12.57,11.81,12.57,268446.0
2017-01-11,12.5,12.57,12.11,12.34,142852.0
2017-01-12,12.68,12.68,12.04,12.21,76003.0
2017-01-13,12.18,12.5,11.96,12.37,72557.0
2017-01-16,12.41,12.67,12.41,12.53,24746.0
2017-01-17,12.8,12.81,12.5,12.61,149301.0
2017-01-18,12.61,13.03,12.5,12.72,94983.0
2017-01-19,12.63,12.99,12.45,12.71,92662.0
2017-01-20,12.63,13.07,12.63,12.75,58862.0
2017-01-23,12.95,13.5,12.79,13.46,110707.0
2017-01-24,13.5,13.66,12.87,12.97,95536.0
2017-01-25,12.96,12.96,12.36,12.55,79959.0
2017-01-26,12.3,12.51,12.12,12.33,66257.0
2017-01-27,12.39,12.48,12.28,12.36,66184.0
2017-01-30,12.36,12.64,12.22,12.29,55431.0
2017-01-31,12.57,12.94,12.47,12.78,54409.0
2017-02-01,12.61,13.05,12.54,12.96,55821.0
2017-02-02,13.23,13.33,12.65,12.74,81294.0
2017-02-03,12.92,12.92,12.495,12.62,61258.0
2017-02-06,12.78,13.79,12.78,13.69,182027.0
2017-02-07,13.68,14.34,13.55,13.76,83399.0
2017-02-08,13.85,14.35,13.85,14.17,72670.0
2017-02-09,14.24,14.49,13.73,13.77,83167.0
2017-02-10,13.85,14.63,13.44,14.54,105167.0
2017-02-13,14.51,14.55,14.24,14.42,58417.0
2017-02-14,14.66,15.0,14.42,14.83,94732.0
2017-02-15,14.64,14.94,14.6,14.74,82227.0
2017-02-16,15.01,15.7,14.77,15.65,109509.0
2017-02-17,15.65,15.77,15.32,15.44,79220.0
2017-02-21,15.1,15.35,15.06,15.1,76434.0
2017-02-22,15.13,15.29,14.73,14.99,85371.0
2017-02-23,15.32,15.38,14.89,14.93,121575.0
2017-02-24,15.15,15.32,14.8,14.82,66825.0
2017-02-27,14.87,15.36,13.25,13.42,118672.0
2017-02-28,13.79,14.12,13.38,13.6,92500.0
2017-03-01,13.31,13.81,12.93,13.73,122682.0
2017-03-02,13.52,13.61,12.4,12.72,137697.0
2017-03-03,12.72,13.3,12.54,13.24,137599.0
2017-03-06,13.27,13.27,12.5,12.74,181031.0
2017-03-07,12.65,13.19,12.48,12.74,131529.0
2017-03-08,12.61,13.48,12.61,13.29,54378.0
2017-03-09,13.26,13.55,13.16,13.16,26927.0
2017-03-10,13.27,13.93,13.27,13.86,42671.0
2017-03-13,13.91,14.59,13.85,14.16,98149.0
2017-03-14,13.88,14.38,13.48,13.56,82053.0
2017-03-15,13.67,15.05,13.4,14.9,180454.0
2017-03-16,15.17,15.19,14.47,14.75,71140.0
2017-03-17,14.77,15.08,14.3,14.53,84830.0
2017-03-20,14.63,15.35,14.63,15.29,121557.0
2017-03-21,15.39,16.25,15.24,16.13,243676.0
2017-03-22,16.33,16.46,16.01,16.28,86388.0
2017-03-23,16.4,17.1,16.09,17.08,162617.0
2017-03-24,17.11,17.12,16.12,16.12,99150.0
2017-03-27,16.62,16.9,15.8,15.99,111020.0
2017-03-28,16.03,16.16,15.63,15.85,108230.0
2017-03-29,15.8,15.92,15.5,15.66,61921.0
2017-03-30,15.03,15.5,14.41,14.53,163752.0
2017-03-31,14.57,15.09,14.25,14.63,138202.0
2017-04-03,14.61,15.29,14.61,15.2,98322.0
2017-04-04,15.46,15.46,14.9,15.01,215458.0
2017-04-05,14.85,15.4,14.8,15.3,89489.0
2017-04-06,15.32,15.37,14.92,15.1,78765.0
2017-04-07,15.39,15.5,14.93,15.01,126230.0
2017-04-10,14.95,15.26,14.7,15.08,48219.0
2017-04-11,15.39,15.67,15.12,15.48,87322.0
2017-04-12,15.5,15.6,15.12,15.59,60253.0
2017-04-13,15.6,15.72,15.245,15.53,61538.0
2017-04-17,15.5,16.22,15.4,15.72,141674.0
2017-04-18,15.88,15.88,15.02,15.18,107330.0
2017-04-19,15.18,15.68,14.9,15.68,149684.0
2017-04-20,15.66,16.0,15.49,15.63,109116.0
2017-04-21,15.75,15.86,15.26,15.72,94733.0
2017-04-24,15.55,15.55,14.74,14.8,265962.0
2017-04-25,14.62,14.68,13.45,13.98,174924.0
2017-04-26,14.0,14.08,13.18,13.95,142383.0
2017-04-27,13.97,13.97,13.25,13.65,109173.0
2017-04-28,13.73,14.22,13.52,14.08,85621.0
2017-05-01,13.91,14.1,13.66,13.94,271735.0
2017-05-02,13.95,14.21,13.86,14.15,88177.0
2017-05-03,14.08,14.82,13.98,14.3,141496.0
2017-05-04,14.11,14.15,13.53,13.84,137977.0
2017-05-05,13.94,14.21,13.73,14.01,66033.0
2017-05-08,14.14,14.32,13.83,14.25,58974.0
2017-05-09,14.22,14.22,13.75,13.93,91662.0
2017-05-10,14.11,14.2,13.96,14.13,52124.0
2017-05-11,14.18,14.64,14.14,14.61,68217.0
2017-05-12,14.85,15.27,14.79,14.94,60637.0
2017-05-15,15.09,15.12,14.2,14.59,86905.0
2017-05-16,14.64,15.0,14.6,14.92,62772.0
2017-05-17,15.24,15.51,15.01,15.12,92157.0
2017-05-18,14.91,14.96,14.59,14.8,74999.0
2017-05-19,15.0,15.02,14.5,14.62,96165.0
2017-05-23,14.4,14.64,13.97,14.06,145878.0
2017-05-24,14.0,14.12,13.24,14.02,174391.0
2017-05-25,13.92,14.0,13.62,13.91,47436.0
2017-05-26,14.12,14.41,13.79,13.86,83308.0
2017-05-29,13.74,13.9,13.74,13.75,9196.0
2017-05-30,13.74,13.81,13.62,13.67,58561.0
2017-05-31,13.73,13.9,13.38,13.83,81623.0
2017-06-01,13.8,13.8,13.54,13.56,65937.0
2017-06-02,13.73,14.18,13.68,13.84,75719.0
2017-06-05,13.86,13.95,13.5,13.7,34600.0
2017-06-06,14.03,14.45,13.88,14.39,101759.0
2017-06-07,14.2,14.41,13.95,14.2,58099.0
2017-06-08,14.17,14.17,13.37,13.65,116605.0
2017-06-09,13.38,13.5,13.17,13.38,50073.0
2017-06-12,13.5,13.84,13.13,13.63,63190.0
2017-06-13,13.54,14.2,13.44,14.0,56962.0
2017-06-14,14.18,14.21,13.1,13.23,117982.0
2017-06-15,13.02,13.36,12.81,12.95,73010.0
2017-06-16,12.95,13.15,12.86,13.03,58255.0
2017-06-19,12.86,13.02,12.69,12.76,78850.0
2017-06-20,12.85,12.87,12.67,12.73,91941.0
2017-06-21,12.73,13.11,12.73,13.11,43924.0
2017-06-22,13.23,13.23,12.98,13.23,32597.0
2017-06-23,13.35,14.34,13.35,14.34,107643.0
2017-06-26,14.13,14.4,13.92,14.06,49353.0
2017-06-27,14.24,14.25,13.88,13.94,32595.0
2017-06-28,13.94,14.06,13.67,14.03,34516.0
2017-06-29,13.87,13.97,13.6,13.68,39284.0
2017-06-30,13.6,14.2,13.6,13.95,51435.0
2017-07-04,13.5,13.61,13.5,13.59,14699.0
2017-07-05,13.63,14.14,13.5,14.07,70262.0
2017-07-06,14.01,14.34,13.88,14.2,92063.0
2017-07-07,14.06,14.19,13.88,13.93,68573.0
2017-07-10,13.93,14.19,13.75,14.02,64852.0
2017-07-11,13.98,14.25,13.88,14.22,48603.0
2017-07-12,14.47,14.5,14.07,14.4,63225.0
2017-07-13,14.4,14.48,13.86,13.87,25365.0
2017-07-14,14.39,14.39,13.85,13.85,28465.0
2017-07-17,14.22,14.48,14.12,14.45,56340.0
2017-07-18,14.5,14.94,14.47,14.94,68232.0
2017-07-19,14.99,15.08,14.92,15.01,60196.0
2017-07-20,15.06,15.15,14.81,14.88,52111.0
2017-07-21,14.99,15.07,14.66,14.72,27300.0
2017-07-24,14.63,14.75,14.42,14.62,36173.0
2017-07-25,14.6,14.7,13.97,14.07,69843.0
2017-07-26,14.0,14.58,14.0,14.39,63087.0
2017-07-27,14.5,14.52,13.94,14.0,97704.0
2017-07-28,14.09,14.63,14.0,14.5,59830.0
2017-07-31,14.56,14.85,14.38,14.47,41937.0
2017-08-01,14.36,14.75,14.36,14.45,43665.0
2017-08-02,14.46,14.51,14.27,14.38,18990.0
2017-08-03,14.31,14.59,14.29,14.34,42299.0
2017-08-04,14.27,14.48,14.1,14.17,46408.0
2017-08-08,13.96,13.96,13.62,13.87,137201.0
2017-08-09,14.12,14.14,13.78,13.78,53634.0
2017-08-10,14.14,14.27,14.0,14.26,83421.0
2017-08-11,14.28,14.39,14.12,14.31,31985.0
2017-08-14,14.32,14.45,14.04,14.32,51693.0
2017-08-15,14.29,14.54,14.15,14.45,36355.0
2017-08-16,14.42,14.67,14.37,14.58,44603.0
2017-08-17,14.78,14.96,14.64,14.96,44705.0
2017-08-18,15.04,15.15,14.45,14.47,80569.0
2017-08-21,14.5,14.7,14.37,14.65,51377.0
2017-08-22,14.6,14.76,14.44,14.49,27846.0
2017-08-23,14.55,14.73,14.16,14.3,42238.0
2017-08-24,14.24,14.85,14.24,14.8,43735.0
2017-08-25,14.86,15.0,14.61,14.73,64091.0
2017-08-28,14.77,15.55,14.68,15.55,163458.0
2017-08-29,15.88,15.93,15.29,15.58,58600.0
2017-08-30,15.56,15.67,14.75,14.83,85008.0
2017-08-31,14.83,15.395,14.8,15.34,64318.0
2017-09-01,15.37,15.41,15.08,15.17,60066.0
2017-09-05,15.36,15.6,15.23,15.58,68243.0
2017-09-06,15.41,15.67,14.73,15.09,92176.0
2017-09-07,15.24,15.36,15.01,15.22,99298.0
2017-09-08,15.26,15.26,14.9,15.18,52519.0
2017-09-11,15.12,15.12,14.24,14.25,147433.0
2017-09-12,14.39,14.5,14.01,14.4,167792.0
2017-09-13,14.37,14.42,14.1,14.14,112607.0
2017-09-14,14.14,14.66,14.14,14.57,84675.0
2017-09-15,14.58,14.58,14.07,14.09,76841.0
2017-09-18,14.11,14.2,13.65,13.84,108191.0
2017-09-19,13.95,14.29,13.9,14.27,49705.0
2017-09-20,14.32,14.5,13.93,14.07,53854.0
2017-09-21,13.93,14.24,13.77,14.13,102750.0
2017-09-22,14.29,14.69,14.13,14.69,60606.0
2017-09-25,14.59,15.07,14.51,14.96,55057.0
2017-09-26,14.63,14.95,14.63,14.7,31633.0
2017-09-27,14.52,14.97,14.52,14.97,30173.0
2017-09-28,14.97,15.42,14.91,15.37,110980.0
2017-09-29,15.35,15.43,15.2,15.25,41337.0
2017-10-02,15.21,15.52,15.09,15.52,34579.0
2017-10-03,15.51,15.89,15.5,15.67,33742.0
2017-10-04,15.7,16.09,15.63,15.84,52845.0
2017-10-05,15.84,15.95,15.32,15.41,75117.0
2017-10-06,15.31,16.06,15.19,16.06,75898.0
2017-10-10,16.18,16.18,15.7,15.84,66674.0
2017-10-11,15.82,16.38,15.78,16.25,79448.0
2017-10-12,16.2,16.5,16.2,16.43,36360.0
2017-10-13,16.43,16.82,16.43,16.7,56242.0
2017-10-16,16.72,16.8,15.78,15.91,89510.0
2017-10-17,15.79,16.5,15.75,16.3,65944.0
2017-10-18,16.2,16.48,15.91,16.01,33455.0
2017-10-19,16.1,16.33,16.1,16.2,27405.0
2017-10-20,16.21,16.37,16.02,16.33,34616.0
2017-10-23,16.18,16.46,16.13,16.21,56136.0
2017-10-24,16.09,16.32,16.04,16.21,35358.0
2017-10-25,16.16,16.68,16.16,16.52,53518.0
2017-10-26,16.57,16.8,16.45,16.57,63546.0
2017-10-27,16.54,16.91,16.4,16.56,37985.0
2017-10-30,16.56,17.15,16.56,16.94,43218.0
2017-10-31,16.91,17.53,16.91,17.46,47138.0
2017-11-01,17.58,17.65,16.89,16.94,46518.0
2017-11-02,17.04,17.48,16.77,16.84,20245.0
2017-11-03,16.82,16.87,16.42,16.62,26563.0
2017-11-06,16.61,17.07,16.6,16.86,47760.0
2017-11-07,16.92,17.04,16.17,16.39,29687.0
2017-11-08,16.62,16.69,15.92,16.15,53121.0
2017-11-09,16.16,16.5,15.78,16.1,56657.0
2017-11-10,16.01,16.03,15.73,15.8,23177.0
2017-11-13,15.83,16.15,15.83,16.13,26829.0
2017-11-14,15.95,16.21,15.78,15.92,55703.0
2017-11-15,16.04,16.04,15.2,15.3,64808.0
2017-11-16,15.23,15.32,14.2,14.27,134005.0
2017-11-17,14.33,14.66,14.23,14.31,58496.0
2017-11-20,14.28,14.44,13.87,14.1,68950.0
2017-11-21,14.01,14.43,13.98,14.34,51001.0
2017-11-22,14.45,14.46,14.01,14.22,54306.0
2017-11-23,14.19,14.31,14.11,14.2,13293.0
2017-11-24,14.2,14.25,14.0,14.16,23968.0
2017-11-27,14.13,14.22,13.91,14.18,33933.0
2017-11-28,14.2,14.34,14.02,14.09,45291.0
2017-11-29,14.2,14.2,13.88,13.97,46471.0
2017-11-30,13.93,14.08,13.77,14.01,25437.0
2017-12-01,13.85,14.1,13.69,13.91,95936.0
2017-12-04,13.89,13.9,13.55,13.84,68595.0
2017-12-05,13.83,13.86,12.98,13.14,68918.0
2017-12-06,13.09,13.25,12.8,12.86,58078.0
2017-12-07,12.91,13.14,12.69,12.98,67950.0
2017-12-08,12.86,13.06,12.78,12.92,43187.0
2017-12-11,12.84,12.97,12.7,12.76,57180.0
2017-12-12,12.7,12.81,12.63,12.68,67943.0
2017-12-13,12.71,13.37,12.61,13.14,70978.0
2017-12-14,13.2,13.51,13.03,13.18,78219.0
2017-12-15,13.38,13.38,13.13,13.15,38131.0
2017-12-18,13.38,13.62,13.25,13.59,53101.0
2017-12-19,13.79,13.79,13.36,13.65,54165.0
2017-12-20,13.7,13.95,13.54,13.79,55920.0
2017-12-21,13.75,14.0,13.6,13.71,47551.0
2017-12-22,13.77,14.32,13.65,14.17,68605.0
2017-12-27,14.44,14.75,14.4,14.47,81459.0
2017-12-28,14.55,14.58,14.25,14.39,51314.0
2017-12-29,14.48,14.5,14.14,14.27,30407.0
2018-01-02,14.37,14.5,14.2,14.26,81116.0
2018-01-03,14.27,14.36,13.5,13.79,122467.0
2018-01-04,13.68,13.98,13.68,13.88,56005.0
2018-01-05,13.78,13.99,13.64,13.88,35025.0
2018-01-08,13.85,13.86,13.38,13.4,53607.0
2018-01-09,13.33,13.55,13.08,13.24,80440.0
2018-01-10,13.35,13.52,13.16,13.42,55081.0
2018-01-11,13.49,13.58,13.34,13.39,48340.0
2018-01-12,13.36,13.98,13.32,13.86,63082.0
2018-01-15,14.14,14.23,14.05,14.16,12333.0
2018-01-16,14.06,14.15,13.72,14.06,88780.0
2018-01-17,14.09,14.29,13.98,14.18,106971.0
2018-01-18,14.11,14.36,13.98,14.1,104085.0
2018-01-19,14.15,14.22,13.95,14.02,60924.0
2018-01-22,14.02,14.14,13.85,14.01,45878.0
2018-01-23,13.89,14.22,13.7,14.21,75125.0
2018-01-24,14.36,14.59,14.2,14.51,64610.0
2018-01-25,14.6,14.75,14.32,14.42,187323.0
2018-01-26,14.47,14.47,14.13,14.3,120873.0
2018-01-29,14.27,14.28,13.8,14.03,166731.0
2018-01-30,13.95,14.29,13.88,14.24,96416.0
2018-01-31,14.25,14.75,14.23,14.64,106868.0
2018-02-01,14.58,14.77,14.26,14.51,55407.0
2018-02-02,14.29,14.48,14.06,14.15,109454.0
2018-02-05,14.16,14.4,14.04,14.33,80359.0
2018-02-06,14.18,14.38,13.55,13.58,76664.0
2018-02-07,13.43,13.74,13.29,13.52,69263.0
2018-02-08,13.55,14.18,13.55,13.88,60779.0
2018-02-09,13.84,13.9,13.04,13.41,104472.0
2018-02-12,13.41,13.71,13.07,13.13,98324.0
2018-02-13,13.23,13.79,13.07,13.78,86624.0
2018-02-14,13.83,15.28,13.83,14.87,264839.0
2018-02-15,14.96,15.15,14.6,15.14,149800.0
2018-02-16,15.09,15.37,14.45,14.63,122617.0
2018-02-20,14.45,14.56,13.97,14.18,104828.0
2018-02-21,14.32,14.48,13.92,13.97,95659.0
2018-02-22,14.17,14.24,13.89,13.89,42884.0
2018-02-23,13.89,14.15,13.85,14.09,42691.0
2018-02-26,14.35,14.35,13.91,14.0,34108.0
2018-02-27,13.94,14.13,13.49,13.59,214921.0
2018-02-28,13.59,13.97,13.59,13.74,59269.0
2018-03-01,13.6,14.27,13.53,14.22,114892.0
2018-03-02,14.33,14.57,14.26,14.38,78975.0
2018-03-05,14.3,14.59,14.12,14.14,60083.0
2018-03-06,14.31,14.62,14.17,14.25,111491.0
2018-03-07,14.11,14.27,13.93,13.93,48404.0
2018-03-08,13.97,14.13,13.8,14.01,49083.0
2018-03-09,13.93,14.19,13.81,13.87,51512.0
2018-03-12,13.84,13.84,13.34,13.42,127057.0
2018-03-13,13.48,13.89,13.42,13.74,43485.0
2018-03-14,13.74,14.04,13.71,13.86,57606.0
2018-03-15,13.8,13.89,13.64,13.76,53726.0
2018-03-16,13.74,14.0,13.68,13.82,45369.0
2018-03-19,13.87,14.15,13.73,14.05,82507.0
2018-03-20,13.92,14.22,13.65,14.15,187111.0
2018-03-21,14.21,14.38,13.93,14.3,114714.0
2018-03-22,14.28,14.7,14.22,14.38,79856.0
2018-03-23,14.46,14.65,14.24,14.52,89395.0
2018-03-26,14.57,14.81,14.51,14.54,46663.0
2018-03-27,14.42,14.48,14.22,14.33,97158.0
2018-03-28,14.29,14.29,13.67,13.71,48792.0
2018-03-29,13.71,14.0,13.69,13.98,54930.0
2018-04-02,14.05,14.72,13.89,14.58,53896.0
2018-04-03,14.51,14.51,14.03,14.08,90061.0
2018-04-04,14.27,14.27,13.6,13.64,28467.0
2018-04-05,13.54,13.73,13.48,13.56,35677.0
2018-04-06,13.83,13.96,13.48,13.82,66727.0
2018-04-09,13.85,13.93,13.66,13.87,42002.0
2018-04-10,13.92,13.92,13.43,13.5,56458.0
2018-04-11,13.6,13.79,13.38,13.69,116855.0
2018-04-12,13.61,13.7,13.4,13.4,72715.0
2018-04-13,13.52,13.93,13.45,13.5,62462.0
2018-04-16,13.5,13.53,12.89,13.06,132136.0
2018-04-17,13.03,13.49,12.94,13.44,55922.0
2018-04-18,13.5,13.67,13.32,13.37,53802.0
2018-04-19,13.35,13.46,12.94,13.27,94976.0
2018-04-20,13.24,13.49,13.24,13.44,35388.0
2018-04-23,13.4,13.4,13.11,13.13,44222.0
2018-04-24,13.15,13.49,13.15,13.47,50451.0
2018-04-25,13.33,13.5,13.19,13.38,23730.0
2018-04-26,13.4,13.64,13.3,13.64,24915.0
2018-04-27,13.63,13.67,13.36,13.54,17189.0
2018-04-30,13.32,13.59,13.32,13.44,53643.0
2018-05-01,13.38,13.6,13.29,13.46,63970.0
2018-05-02,13.5,14.035,13.5,13.85,80146.0
2018-05-03,14.0,14.0,13.55,13.61,46180.0
2018-05-04,13.64,13.84,13.585,13.68,30560.0
2018-05-07,13.69,13.79,13.595,13.6,29409.0
2018-05-08,13.61,13.79,13.58,13.74,38002.0
2018-05-09,13.72,13.72,13.41,13.56,69012.0
2018-05-10,13.63,13.92,13.62,13.92,56254.0
2018-05-11,13.91,14.01,13.79,14.0,18062.0
2018-05-14,14.01,14.03,13.67,13.7,32960.0
2018-05-15,13.4,13.97,13.38,13.78,70747.0
2018-05-16,13.76,13.79,13.26,13.31,96513.0
2018-05-17,13.29,13.36,13.21,13.26,23900.0
2018-05-18,13.28,13.64,13.28,13.53,35486.0
2018-05-22,13.39,13.53,13.19,13.19,53751.0
2018-05-23,13.22,13.64,13.22,13.48,56734.0
2018-05-24,13.57,14.19,13.55,14.19,96770.0
2018-05-25,14.17,15.11,14.15,15.05,110111.0
2018-05-28,14.78,15.06,14.78,15.01,13372.0
2018-05-29,14.94,15.3,14.74,14.74,83598.0
2018-05-30,14.76,14.88,14.28,14.3,66055.0
2018-05-31,14.32,14.57,14.28,14.51,41261.0
2018-06-01,14.48,14.64,14.3,14.58,23186.0
2018-06-04,14.41,14.41,14.12,14.17,1200.0
2018-06-05,14.17,14.42,14.01,14.09,50485.0
2018-06-06,14.07,14.11,13.88,13.96,22255.0
2018-06-07,13.95,14.02,13.8,14.0,35103.0
2018-06-08,13.94,13.95,13.81,13.91,39029.0
2018-06-11,13.82,14.2,13.82,14.01,92557.0
2018-06-12,13.97,14.17,13.96,14.1,28244.0
2018-06-13,14.1,14.3,14.02,14.11,26755.0
2018-06-14,14.18,14.39,14.06,14.39,29013.0
2018-06-15,14.24,14.525,14.1,14.35,59371.0
2018-06-18,14.33,14.5,14.22,14.3,20950.0
2018-06-19,14.4,14.54,14.22,14.34,37408.0
2018-06-20,14.36,14.61,14.36,14.48,18675.0
2018-06-21,14.46,14.82,14.44,14.81,44457.0
2018-06-22,14.81,15.33,14.68,15.3,59748.0
2018-06-25,15.27,15.415,15.05,15.1,47264.0
2018-06-26,14.83,15.17,14.83,14.97,15123.0
2018-06-27,14.95,14.99,14.64,14.76,21943.0
2018-06-28,14.78,14.78,14.56,14.59,16489.0
2018-06-29,14.57,14.79,14.53,14.79,27766.0
2018-07-03,14.64,15.02,14.43,15.0,40435.0
2018-07-04,14.91,14.94,14.82,14.83,9141.0
2018-07-05,14.74,14.86,14.52,14.84,33217.0
2018-07-06,14.82,15.17,14.75,15.13,43103.0
2018-07-09,15.15,15.46,14.94,15.02,41472.0
2018-07-10,15.06,15.28,14.87,15.25,33532.0
2018-07-11,15.08,15.44,15.0,15.37,38480.0
2018-07-12,15.37,15.5,15.03,15.09,20446.0
2018-07-13,15.11,15.23,14.94,14.99,23242.0
2018-07-16,14.95,15.28,14.91,15.12,23475.0
2018-07-17,15.1,15.72,15.0,15.19,57710.0
2018-07-18,15.3,15.67,15.3,15.46,32504.0
2018-07-19,15.4,16.16,15.4,15.96,51284.0
2018-07-20,15.87,16.06,15.66,15.74,49062.0
2018-07-23,15.73,15.9,15.44,15.56,36456.0
2018-07-24,15.64,15.8,15.55,15.59,31069.0
2018-07-25,15.66,15.95,15.64,15.76,68469.0
2018-07-26,15.72,15.93,15.45,15.56,43337.0
2018-07-27,15.54,15.79,15.45,15.68,28915.0
2018-07-30,15.61,15.7,15.23,15.31,26870.0
2018-07-31,15.33,15.46,15.08,15.19,20254.0
2018-08-01,15.14,15.22,14.94,15.08,126779.0
2018-08-02,15.06,15.2,14.92,15.07,109472.0
2018-08-03,14.93,15.41,14.93,15.18,26301.0
2018-08-07,15.16,15.21,15.0,15.02,29542.0
2018-08-08,15.02,15.26,14.82,14.91,36605.0
2018-08-09,14.89,15.03,14.77,14.8,24471.0
2018-08-10,16.0,17.26,15.92,15.96,155469.0
2018-08-13,15.97,16.9,15.93,16.85,84317.0
2018-08-14,16.86,16.99,16.61,16.74,39631.0
2018-08-15,16.72,16.72,15.43,15.48,109305.0
2018-08-16,15.7,15.84,14.9,15.01,60828.0
2018-08-17,15.05,15.21,14.5,14.59,63884.0
2018-08-20,14.65,14.78,13.9,14.08,99235.0
2018-08-21,14.06,14.63,14.06,14.43,57770.0
2018-08-22,14.57,14.65,13.96,14.09,55565.0
2018-08-23,14.0,14.05,13.65,13.9,43501.0
2018-08-24,13.97,14.83,13.97,14.52,72675.0
2018-08-27,14.61,14.84,14.5,14.75,38896.0
2018-08-28,14.79,14.91,14.51,14.63,43119.0
2018-08-29,14.61,14.76,14.48,14.59,29768.0
2018-08-30,14.49,14.8,14.49,14.72,25421.0
2018-08-31,14.71,14.99,14.64,14.8,61476.0
2018-09-04,14.73,14.81,14.28,14.4,67740.0
2018-09-05,14.42,14.5,14.11,14.19,40047.0
2018-09-06,14.39,14.7,14.1,14.27,79056.0
2018-09-07,14.39,14.5,14.13,14.31,46296.0
2018-09-10,14.33,14.39,13.9,13.96,54607.0
2018-09-11,13.82,14.11,13.79,14.07,35486.0
2018-09-12,14.04,14.47,13.8,14.35,63818.0
2018-09-13,14.48,14.55,14.17,14.19,42871.0
2018-09-14,14.21,14.3,13.83,13.92,68151.0
2018-09-17,14.04,14.44,13.86,14.34,84488.0
2018-09-18,14.33,14.6,14.31,14.47,46668.0
2018-09-19,14.46,14.85,14.34,14.74,75731.0
2018-09-20,14.77,14.83,14.5,14.8,73772.0
2018-09-21,14.62,15.09,14.4,14.71,104947.0
2018-09-24,15.98,17.04,15.82,16.68,308313.0
2018-09-25,16.91,17.52,16.84,17.1,209428.0
2018-09-26,17.27,17.89,16.96,17.17,208398.0
2018-09-27,17.17,17.39,16.7,16.93,124192.0
2018-09-28,16.95,17.39,16.61,16.71,105043.0
2018-10-01,16.64,16.82,16.48,16.5,90563.0
2018-10-02,16.65,17.18,16.5,16.6,256652.0
2018-10-03,16.6,16.72,16.32,16.55,129937.0
2018-10-04,16.8,17.3,16.58,17.07,169651.0
2018-10-05,17.09,17.39,16.93,17.2,144491.0
2018-10-09,17.25,17.4,16.65,16.73,176816.0
2018-10-10,16.73,17.06,16.63,16.94,188302.0
2018-10-11,17.19,18.86,17.09,18.32,447072.0
2018-10-12,18.2,18.97,17.85,18.9,306005.0
2018-10-15,19.2,19.84,18.04,18.48,324727.0
2018-10-16,18.51,19.15,18.36,18.86,239155.0
2018-10-17,18.9,19.39,18.62,18.95,267944.0
2018-10-18,18.93,19.14,18.7,18.81,202559.0
2018-10-19,18.96,19.11,18.75,19.02,161629.0
2018-10-22,19.04,19.18,18.74,18.92,156115.0
2018-10-23,19.27,19.37,18.67,18.74,131480.0
2018-10-24,18.7,18.83,17.84,18.04,81053.0
2018-10-25,17.92,18.18,17.27,17.35,122876.0
2018-10-26,17.5,17.95,17.27,17.3,78785.0
2018-10-29,17.3,17.51,16.68,16.68,100049.0
2018-10-30,16.69,17.23,16.59,17.07,75344.0
2018-10-31,17.0,17.0,16.57,16.64,89666.0
2018-11-01,16.86,17.33,16.65,16.92,95365.0
2018-11-02,16.92,17.11,16.76,16.93,69534.0
2018-11-05,16.85,17.17,16.61,16.81,59969.0
2018-11-06,16.85,16.92,16.31,16.43,49729.0
2018-11-07,16.49,16.55,15.87,16.05,88829.0
2018-11-08,15.99,16.29,15.68,16.15,56060.0
2018-11-09,16.19,16.69,16.12,16.58,119186.0
2018-11-12,16.5,16.6,15.76,15.83,67967.0
2018-11-13,15.84,16.0,15.45,15.45,85596.0
2018-11-14,15.49,15.75,15.3,15.46,76109.0
2018-11-15,15.55,15.91,15.55,15.86,54378.0
2018-11-16,16.05,16.45,15.95,16.01,107974.0
2018-11-19,16.0,16.215,15.49,15.51,100989.0
2018-11-20,15.52,15.7,14.89,15.63,162122.0
2018-11-21,15.8,16.19,15.7,15.79,74756.0
2018-11-22,15.8,15.84,15.63,15.655,5646.0
2018-11-23,15.68,15.86,15.5,15.83,63363.0
2018-11-26,15.84,15.84,15.37,15.43,147969.0
2018-11-27,15.31,15.43,15.09,15.12,80061.0
2018-11-28,15.03,15.56,15.03,15.33,80761.0
2018-11-29,15.44,15.68,15.32,15.56,76684.0
2018-11-30,15.52,15.69,15.3,15.61,64408.0
2018-12-03,15.68,15.85,15.47,15.72,83221.0
2018-12-04,15.79,16.1,15.47,15.54,81786.0
2018-12-05,15.5,15.9,15.5,15.9,22185.0
2018-12-06,15.81,15.85,15.425,15.5,97565.0
2018-12-07,15.57,15.97,15.47,15.89,70843.0
2018-12-10,15.88,16.29,15.77,15.97,75798.0
2018-12-11,16.03,16.05,15.36,15.46,81334.0
2018-12-12,15.51,15.91,15.46,15.63,64527.0
2018-12-13,15.63,15.77,15.5,15.63,52568.0
2018-12-14,15.55,15.56,15.255,15.45,84671.0
2018-12-17,15.53,16.41,15.5,16.4,71781.0
2018-12-18,16.38,17.37,16.37,16.98,94988.0
2018-12-19,16.88,17.32,16.03,16.08,71507.0
2018-12-20,16.53,16.8,16.25,16.61,62458.0
2018-12-21,16.82,16.82,16.02,16.68,93543.0
2018-12-24,16.71,17.49,16.67,17.38,74542.0
2018-12-27,17.69,17.89,17.14,17.31,70816.0
2018-12-28,17.35,17.38,16.76,17.1,43181.0
2018-12-31,17.21,18.15,17.14,18.02,144581.0
2019-01-02,18.16,18.64,17.82,18.13,123595.0
2019-01-03,18.19,18.35,18.05,18.26,83075.0
2019-01-04,18.08,18.17,17.62,17.92,69038.0
2019-01-07,18.0,18.0,16.89,16.94,75084.0
2019-01-08,16.86,17.26,16.67,17.08,40225.0
2019-01-09,17.08,17.26,17.02,17.16,36516.0
2019-01-10,17.11,17.16,16.86,17.07,63249.0
2019-01-11,17.16,17.67,17.16,17.45,84326.0
2019-01-14,17.41,17.65,17.37,17.56,84453.0
2019-01-15,17.63,17.72,17.05,17.37,66554.0
2019-01-16,17.35,17.65,17.29,17.52,70768.0
2019-01-17,17.5,17.61,17.17,17.34,46565.0
2019-01-18,17.25,17.25,16.44,16.5,76947.0
2019-01-21,16.47,16.59,16.4,16.51,11827.0
2019-01-22,16.59,17.08,16.38,16.98,95905.0
2019-01-23,16.93,17.31,16.7,17.29,60856.0
2019-01-24,17.24,17.48,17.16,17.44,34574.0
2019-01-25,17.48,17.93,17.45,17.73,103826.0
2019-01-28,17.73,18.34,17.7,18.22,87675.0
2019-01-29,18.35,18.62,18.13,18.17,72650.0
2019-01-30,18.19,18.52,17.89,18.19,81978.0
2019-01-31,18.39,18.44,18.09,18.26,63929.0
2019-02-01,18.21,18.24,18.04,18.22,104009.0
2019-02-04,17.86,18.24,17.86,18.13,109734.0
2019-02-05,18.02,18.14,17.75,18.03,34649.0
2019-02-06,17.96,18.16,17.82,17.87,39652.0
2019-02-07,17.9,18.08,17.65,17.69,38297.0
2019-02-08,17.72,18.25,17.67,18.11,31315.0
2019-02-11,17.96,18.07,17.71,17.75,25069.0
2019-02-12,17.8,17.8,17.29,17.45,36311.0
2019-02-13,17.41,17.52,17.3,17.34,45704.0
2019-02-14,17.35,17.76,17.34,17.76,33318.0
2019-02-15,17.81,18.13,17.74,18.1,299091.0
2019-02-19,18.21,19.04,18.21,18.89,74906.0
2019-02-20,18.94,19.46,18.89,19.09,67474.0
2019-02-21,19.01,19.32,18.65,19.32,62547.0
2019-02-22,19.34,20.1,19.26,19.57,77244.0
2019-02-25,19.5,19.96,19.46,19.53,84215.0
2019-02-26,19.48,19.79,18.98,19.79,89292.0
2019-02-27,19.66,19.76,18.88,18.99,46212.0
2019-02-28,18.97,19.11,18.71,18.95,48007.0
2019-03-01,18.87,19.12,18.58,18.6,53862.0
2019-03-04,18.4,18.68,18.01,18.56,48697.0
2019-03-05,18.54,18.69,18.4,18.63,44574.0
2019-03-06,18.6,18.64,17.88,17.89,45164.0
2019-03-07,17.91,18.38,17.76,18.26,45771.0
2019-03-08,18.49,19.49,18.37,19.47,86685.0
2019-03-11,19.34,19.34,18.43,18.58,111781.0
2019-03-12,18.61,19.07,18.47,18.7,98204.0
2019-03-13,18.76,19.15,18.72,19.07,80994.0
2019-03-14,18.8,18.8,18.44,18.52,48650.0
2019-03-15,18.63,18.81,17.89,18.03,67643.0
2019-03-18,18.09,18.33,17.61,17.69,49962.0
2019-03-19,17.74,17.92,17.57,17.81,40408.0
2019-03-20,17.81,18.19,17.54,18.06,64067.0
2019-03-21,18.1,18.39,17.87,18.23,50162.0
2019-03-22,18.24,18.95,18.23,18.61,75453.0
2019-03-25,18.75,19.08,18.67,18.98,43594.0
2019-03-26,18.87,19.11,18.61,19.11,42162.0
2019-03-27,19.15,19.32,18.98,19.15,57012.0
2019-03-28,18.9,18.9,17.76,17.78,92657.0
2019-03-29,17.75,17.82,16.52,16.61,179894.0
2019-04-01,16.63,16.63,15.01,15.17,231507.0
2019-04-02,15.25,15.45,14.84,15.01,120473.0
2019-04-03,15.05,15.43,14.94,15.17,79844.0
2019-04-04,15.09,15.89,14.9,15.77,97869.0
2019-04-05,15.77,15.9,15.28,15.42,71295.0
2019-04-08,15.48,15.61,15.26,15.31,75321.0
2019-04-09,15.34,15.51,15.24,15.36,72631.0
2019-04-10,15.37,15.58,15.29,15.4,71690.0
2019-04-11,15.33,15.52,15.23,15.33,53187.0
2019-04-12,15.29,15.4,15.25,15.31,45953.0
2019-04-15,15.16,15.39,15.11,15.28,53693.0
2019-04-16,15.31,15.31,14.81,14.91,84467.0
2019-04-17,14.91,14.97,14.74,14.89,134156.0
2019-04-18,14.88,15.09,14.81,14.9,49158.0
2019-04-22,14.99,15.05,14.81,14.87,177758.0
2019-04-23,14.8,14.96,14.79,14.91,75443.0
2019-04-24,14.93,15.78,14.93,15.53,81084.0
2019-04-25,15.63,15.94,15.47,15.52,112993.0
2019-04-26,15.58,15.89,15.57,15.76,69242.0
2019-04-29,15.76,15.8,15.07,15.28,47754.0
2019-04-30,15.31,16.25,15.31,16.1,78412.0
2019-05-01,16.07,16.13,15.31,15.36,78829.0
2019-05-02,15.29,15.29,14.74,15.1,106168.0
2019-05-03,15.24,15.75,15.24,15.74,63850.0
2019-05-06,15.62,15.93,15.56,15.66,39224.0
2019-05-07,15.73,16.08,15.68,16.03,44340.0
2019-05-08,16.16,16.41,15.49,15.69,50446.0
2019-05-09,15.68,15.88,15.34,15.36,65619.0
2019-05-10,15.4,15.56,15.12,15.3,45649.0
2019-05-13,15.52,16.25,15.42,16.2,86977.0
2019-05-14,16.07,16.25,15.46,15.63,81371.0
2019-05-15,15.66,15.8,15.39,15.43,65293.0
2019-05-16,15.34,15.34,14.78,15.04,70768.0
2019-05-17,15.05,15.44,15.02,15.37,71377.0
2019-05-21,15.13,15.4,15.13,15.35,39797.0
2019-05-22,15.3,15.33,14.92,14.96,72422.0
2019-05-23,15.1,15.39,15.05,15.12,59958.0
2019-05-24,15.14,15.14,14.86,15.02,38436.0
2019-05-27,14.99,15.14,14.85,14.96,17173.0
2019-05-28,14.89,15.54,14.89,15.29,47272.0
2019-05-29,15.28,15.38,15.05,15.1,49835.0
2019-05-30,15.1,15.49,14.95,15.49,55568.0
2019-05-31,15.62,16.37,15.62,16.22,162035.0
2019-06-03,16.51,16.59,16.14,16.46,73028.0
2019-06-04,16.24,16.5,15.88,16.27,59501.0
2019-06-05,16.34,16.92,16.16,16.38,73137.0
2019-06-06,16.39,16.51,16.2,16.33,32968.0
2019-06-07,16.38,16.5,15.99,16.01,33306.0
2019-06-10,15.86,16.23,15.51,15.85,57651.0
2019-06-11,15.83,16.19,15.54,16.14,46918.0
2019-06-12,16.2,16.4,16.14,16.4,36231.0
2019-06-13,16.42,16.52,16.24,16.31,43530.0
2019-06-14,16.54,17.26,16.54,16.64,86926.0
2019-06-17,16.69,17.49,16.69,17.46,106035.0
2019-06-18,17.51,17.59,16.49,16.72,100571.0
2019-06-19,16.54,17.17,16.31,17.11,72624.0
2019-06-20,17.49,17.78,17.16,17.37,95578.0
2019-06-21,17.24,17.9,17.19,17.48,112850.0
2019-06-24,17.67,18.44,17.4,18.4,105003.0
2019-06-25,18.43,19.0,17.91,18.05,117012.0
2019-06-26,17.68,18.0,17.5,17.72,81153.0
2019-06-27,17.7,17.74,17.41,17.58,28905.0
2019-06-28,17.59,17.85,17.45,17.7,34639.0
2019-07-02,17.64,17.96,17.24,17.93,44398.0
2019-07-03,17.94,17.94,17.43,17.61,18506.0
2019-07-04,17.29,17.71,17.29,17.64,9638.0
2019-07-05,17.2,17.54,16.95,17.44,42402.0
2019-07-08,17.48,17.63,17.26,17.39,44762.0
2019-07-09,17.22,17.54,17.04,17.49,25824.0
2019-07-10,17.77,17.77,17.42,17.68,39192.0
2019-07-11,17.64,18.02,17.38,17.51,55995.0
2019-07-12,17.54,18.15,17.54,18.02,45456.0
2019-07-15,18.03,18.65,18.03,18.49,57026.0
2019-07-16,18.43,18.74,18.18,18.28,49003.0
2019-07-17,18.31,18.88,18.31,18.85,43194.0
2019-07-18,18.81,19.3,18.4,19.2,73952.0
2019-07-19,19.14,19.4,18.5,18.63,70138.0
2019-07-22,18.74,19.29,18.62,19.29,61453.0
2019-07-23,19.29,19.36,18.6,18.87,67211.0
2019-07-24,18.9,19.3,18.71,19.24,54950.0
2019-07-25,19.17,19.18,18.59,18.65,45677.0
2019-07-26,18.69,19.04,18.36,18.41,23447.0
2019-07-29,18.43,18.69,18.06,18.62,35305.0
2019-07-30,18.93,19.37,18.82,19.11,62541.0
2019-07-31,19.12,19.13,18.07,18.1,71125.0
2019-08-01,17.97,19.09,17.77,18.97,68005.0
2019-08-02,18.97,19.09,18.43,18.97,53778.0
2019-08-06,19.93,20.42,19.34,19.72,99421.0
2019-08-07,20.3,20.8,19.7,19.74,160284.0
2019-08-08,19.62,19.67,18.95,19.46,50677.0
2019-08-09,19.67,19.83,19.09,19.23,52127.0
2019-08-12,19.31,19.88,19.15,19.16,113339.0
2019-08-13,19.51,19.63,18.3,18.73,151061.0
2019-08-14,19.11,19.34,18.65,18.69,76710.0
2019-08-15,18.67,18.84,18.32,18.7,94658.0
2019-08-16,18.54,18.58,17.59,17.69,70250.0
2019-08-19,17.21,17.85,17.07,17.57,80146.0
2019-08-20,17.64,18.18,17.63,18.0,41472.0
2019-08-21,17.92,18.27,17.82,18.11,27233.0
2019-08-22,18.11,19.1,18.1,18.85,83709.0
2019-08-23,19.0,20.29,19.0,20.09,92482.0
2019-08-26,20.2,20.75,19.78,20.28,70075.0
2019-08-27,20.31,21.12,20.2,21.08,151408.0
2019-08-28,21.16,21.29,20.64,21.11,64857.0
2019-08-29,21.2,21.29,20.36,20.74,94443.0
2019-08-30,20.71,21.26,20.59,21.03,39529.0
2019-09-03,21.2,21.92,21.2,21.69,93347.0
2019-09-04,21.76,21.98,21.22,21.55,103740.0
2019-09-05,21.06,21.06,19.47,19.52,127240.0
2019-09-06,19.55,19.98,18.86,18.88,76557.0
2019-09-09,18.95,19.03,17.98,18.26,104423.0
2019-09-10,18.22,18.43,17.77,17.81,157560.0
2019-09-11,17.83,18.64,17.8,18.23,103686.0
2019-09-12,18.68,19.37,17.81,17.83,121014.0
2019-09-13,17.85,18.26,17.7,17.72,85455.0
2019-09-16,18.16,18.33,17.65,18.2,239368.0
2019-09-17,18.25,18.78,18.25,18.72,222106.0
2019-09-18,18.68,18.79,17.87,18.22,217484.0
2019-09-19,18.37,18.66,18.15,18.61,182648.0
2019-09-20,18.59,19.19,18.59,19.0,285706.0
2019-09-23,19.27,19.41,18.98,19.34,111204.0
2019-09-24,19.23,19.52,18.85,19.45,84902.0
2019-09-25,19.38,19.38,18.22,18.29,96150.0
2019-09-26,18.2,18.61,17.82,17.83,83328.0
2019-09-27,17.5,17.79,17.24,17.49,82973.0
2019-09-30,17.39,17.5,16.57,16.73,102134.0
2019-10-01,16.72,17.12,16.35,16.67,121104.0
2019-10-02,16.91,17.31,16.78,17.01,90000.0
2019-10-03,17.04,17.34,16.88,17.01,67585.0
2019-10-04,16.94,17.09,16.67,16.99,70884.0
2019-10-07,16.75,16.98,16.7,16.75,51628.0
2019-10-08,17.01,17.55,16.87,17.5,100141.0
2019-10-09,17.57,17.57,17.06,17.14,58892.0
2019-10-10,17.14,17.25,16.78,17.2,58001.0
2019-10-11,17.09,17.09,16.22,16.24,102187.0
2019-10-15,16.39,16.39,15.64,15.69,95533.0
2019-10-16,15.93,16.04,15.65,15.97,62106.0
2019-10-17,15.97,16.43,15.96,16.38,54440.0
2019-10-18,16.39,16.73,16.2,16.45,88761.0
2019-10-21,16.49,16.51,15.61,15.71,97314.0
2019-10-22,15.64,15.87,15.45,15.64,73023.0
2019-10-23,15.74,15.91,15.6,15.69,62675.0
2019-10-24,15.74,16.46,15.74,16.46,84215.0
2019-10-25,16.89,16.95,16.19,16.38,91936.0
2019-10-28,16.31,16.37,15.89,16.03,38528.0
2019-10-29,15.9,16.49,15.81,16.36,47777.0
2019-10-30,16.38,16.61,16.22,16.59,60632.0
2019-10-31,16.82,17.14,16.59,16.97,80011.0
2019-11-01,16.94,17.03,16.68,16.87,44873.0
2019-11-04,16.89,16.96,16.5,16.55,36849.0
2019-11-05,16.22,16.42,16.04,16.32,86864.0
2019-11-06,16.39,16.6,16.32,16.42,60091.0
2019-11-07,16.17,16.39,15.7,15.99,61367.0
2019-11-08,15.93,16.25,15.81,16.06,48691.0
2019-11-11,16.05,16.21,15.88,16.01,37912.0
2019-11-12,15.9,16.25,15.67,16.24,49534.0
2019-11-13,16.35,16.5,16.04,16.09,57864.0
2019-11-14,16.13,16.69,16.12,16.45,47807.0
2019-11-15,16.39,16.8,16.39,16.61,64040.0
2019-11-18,16.58,16.88,16.54,16.66,41955.0
2019-11-19,16.62,16.97,16.62,16.74,37170.0
2019-11-20,16.73,16.95,16.64,16.84,59413.0
2019-11-21,16.77,16.82,16.02,16.04,62624.0
2019-11-22,16.05,16.15,15.89,16.06,26417.0
2019-11-25,15.9,16.22,15.85,16.13,38252.0
2019-11-26,16.13,16.72,16.01,16.63,97277.0
2019-11-27,16.52,16.8,16.29,16.73,41446.0
2019-11-28,16.73,17.15,16.65,17.07,24008.0
2019-11-29,16.98,17.52,16.75,17.5,39198.0
2019-12-02,17.36,17.41,16.85,16.91,69067.0
2019-12-03,17.15,17.86,17.03,17.82,99737.0
2019-12-04,17.78,17.82,17.17,17.44,76784.0
2019-12-05,17.41,17.69,17.33,17.55,45137.0
2019-12-06,17.38,17.41,16.8,16.81,70940.0
2019-12-09,16.88,17.0,16.46,16.55,92348.0
2019-12-10,16.58,16.91,16.57,16.84,65077.0
2019-12-11,16.88,17.17,16.78,16.96,93662.0
2019-12-12,17.19,17.35,16.85,17.0,76215.0
2019-12-13,16.94,17.21,16.83,17.15,40734.0
2019-12-16,17.15,17.16,16.69,16.73,68074.0
2019-12-17,16.74,16.97,16.74,16.81,56903.0
2019-12-18,16.99,17.0,16.71,16.81,68455.0
2019-12-19,16.85,16.93,16.65,16.84,46045.0
2019-12-20,16.94,17.03,16.59,16.64,81017.0
2019-12-23,16.66,17.48,16.64,17.46,76847.0
2019-12-24,17.5,17.89,17.48,17.86,66353.0
2019-12-27,17.89,18.0,17.54,17.79,70528.0
2019-12-30,17.76,18.23,17.71,18.16,77330.0
2019-12-31,18.24,18.24,17.73,17.96,43834.0
2020-01-02,18.03,18.19,17.79,17.88,50503.0
2020-01-03,18.15,18.19,17.47,17.55,75260.0
2020-01-06,17.97,18.36,17.47,17.63,78900.0
2020-01-07,17.6,18.13,17.47,17.94,63713.0
2020-01-08,17.92,17.92,16.66,16.72,100366.0
2020-01-09,16.63,16.63,16.32,16.39,107775.0
2020-01-10,16.38,17.25,16.34,17.25,57594.0
2020-01-13,17.16,17.16,16.62,16.7,65987.0
2020-01-14,16.74,17.13,16.57,17.09,53662.0
2020-01-15,17.15,17.67,17.09,17.61,99063.0
2020-01-16,17.55,17.65,17.29,17.35,44575.0
2020-01-17,17.38,17.58,17.19,17.38,43363.0
2020-01-20,17.4,17.61,17.4,17.53,8594.0
2020-01-21,17.32,17.98,17.03,17.97,73522.0
2020-01-22,17.98,18.31,17.95,18.28,66221.0
2020-01-23,18.21,18.64,18.18,18.6,74159.0
2020-01-24,18.59,18.79,18.25,18.4,65311.0
2020-01-27,18.5,18.72,17.76,18.04,70487.0
2020-01-28,17.92,17.97,17.54,17.57,50143.0
2020-01-29,17.59,18.63,17.49,18.61,69446.0
2020-01-30,18.64,18.75,18.32,18.42,58362.0
2020-01-31,18.43,18.7,18.36,18.48,60877.0
2020-02-03,18.33,18.33,17.74,17.82,69435.0
2020-02-04,17.59,17.59,16.89,17.37,101451.0
2020-02-05,17.36,17.76,17.19,17.47,46855.0
2020-02-06,17.51,17.89,17.45,17.72,42599.0
2020-02-07,17.79,17.98,17.3,17.3,37181.0
2020-02-10,17.46,17.83,17.28,17.6,37190.0
2020-02-11,17.38,17.71,17.28,17.53,35230.0
2020-02-12,17.48,17.48,17.19,17.34,48420.0
2020-02-13,17.39,17.64,17.27,17.45,41918.0
2020-02-14,17.45,17.76,17.37,17.42,41299.0
2020-02-18,17.47,17.96,17.41,17.92,67992.0
2020-02-19,17.97,18.21,17.66,18.21,61470.0
2020-02-20,18.2,18.31,17.71,17.9,62387.0
2020-02-21,18.14,18.31,17.95,18.17,58642.0
2020-02-24,18.51,18.75,18.21,18.41,109202.0
2020-02-25,18.27,18.8,17.75,17.79,73414.0
2020-02-26,17.72,18.01,17.34,17.83,68346.0
2020-02-27,17.94,18.05,15.04,16.5,80728.0
2020-02-28,14.51,14.81,12.99,13.22,372991.0
2020-03-02,13.39,13.95,13.31,13.8,191900.0
2020-03-03,14.17,15.51,13.85,14.72,157351.0
2020-03-04,14.97,15.19,14.63,14.97,85335.0
2020-03-05,15.08,15.35,14.65,15.21,70024.0
2020-03-06,15.09,15.27,14.29,14.74,149392.0
2020-03-09,14.08,14.45,13.5,13.6,126969.0
2020-03-10,13.85,14.08,12.91,13.66,142033.0
2020-03-11,13.49,13.6,11.83,12.0,168875.0
2020-03-12,10.01,10.78,8.83,10.02,572974.0
2020-03-13,10.22,10.64,8.68,8.83,493217.0
2020-03-16,7.54,10.37,7.3,9.75,333131.0
2020-03-17,9.78,12.97,9.52,12.7,381971.0
2020-03-18,12.5,13.44,11.39,11.52,277218.0
2020-03-19,11.52,13.35,9.91,11.66,340869.0
2020-03-20,11.99,12.25,10.53,10.68,156848.0
2020-03-23,10.61,11.21,9.87,10.77,170665.0
2020-03-24,11.47,13.44,11.47,12.76,168775.0
2020-03-25,13.16,14.7,12.94,14.2,227122.0
2020-03-26,14.49,16.38,14.42,14.82,204935.0
2020-03-27,14.18,14.54,13.35,13.67,100275.0
2020-03-30,13.03,14.59,13.03,14.21,203372.0
2020-03-31,14.0,14.4,13.04,13.13,122280.0
2020-04-01,13.05,13.48,12.75,13.34,110728.0
2020-04-02,13.65,14.34,13.21,13.36,98441.0
2020-04-03,13.26,13.7,12.7,13.03,87763.0
2020-04-06,13.52,14.12,13.01,13.42,252200.0
2020-04-07,13.26,13.67,13.1,13.3,151291.0
2020-04-08,13.34,13.59,13.15,13.29,91105.0
2020-04-09,13.8,15.19,13.66,15.15,156969.0
2020-04-13,15.03,16.54,14.66,16.27,188690.0
2020-04-14,17.19,18.4,16.76,17.63,436400.0
2020-04-15,16.91,17.87,16.56,16.94,167999.0
2020-04-16,17.14,17.38,16.5,17.03,101363.0
2020-04-17,16.67,17.06,16.3,16.65,127052.0
2020-04-20,16.69,17.65,16.5,17.35,96779.0
2020-04-21,16.9,17.33,16.8,17.11,82030.0
2020-04-22,17.49,18.22,17.49,18.16,105322.0
2020-04-23,18.47,19.95,18.32,18.61,268015.0
2020-04-24,18.89,19.13,18.0,18.95,103092.0
2020-04-27,19.26,19.65,18.6,19.37,149101.0
2020-04-28,19.53,19.98,19.16,19.73,134932.0
2020-04-29,19.9,20.1,19.23,19.8,127518.0
2020-04-30,20.0,20.0,18.98,19.49,153847.0
2020-05-01,19.25,20.07,19.0,19.97,126700.0
2020-05-04,20.42,21.17,20.29,20.4,128249.0
2020-05-05,20.25,20.65,19.51,20.15,98694.0
2020-05-06,20.07,20.25,19.5,20.11,63072.0
2020-05-07,20.22,20.97,19.82,20.54,99148.0
2020-05-08,20.51,20.89,20.11,20.24,66838.0
2020-05-11,20.23,20.32,19.16,19.38,60289.0
2020-05-12,19.71,20.95,19.69,20.38,126174.0
2020-05-13,20.31,20.92,19.71,20.24,145227.0
2020-05-14,20.53,21.1,20.07,20.84,109125.0
2020-05-15,21.2,22.29,21.04,22.1,133508.0
2020-05-19,21.79,22.78,21.47,22.63,132569.0
2020-05-20,22.72,23.1,22.16,22.31,93722.0
2020-05-21,21.85,22.05,21.24,21.88,90497.0
2020-05-22,22.08,22.69,21.92,22.24,50169.0
2020-05-25,22.05,22.32,21.9,22.21,13694.0
2020-05-26,21.73,21.85,20.78,20.91,97503.0
2020-05-27,20.28,20.66,19.88,20.48,130546.0
2020-05-28,21.05,21.055,20.29,20.54,109238.0
2020-05-29,20.94,21.49,20.83,21.49,102945.0
2020-06-01,21.54,21.66,21.07,21.39,48564.0
2020-06-02,21.42,21.42,20.58,20.67,108539.0
2020-06-03,20.05,20.69,20.03,20.46,83575.0
2020-06-04,20.8,20.88,20.36,20.74,76904.0
2020-06-05,20.04,20.9,19.63,20.88,166814.0
2020-06-08,20.97,21.17,20.45,20.74,68921.0
2020-06-09,20.76,21.25,20.76,21.15,54162.0
2020-06-10,21.29,21.82,20.45,21.75,77802.0
2020-06-11,21.72,21.9,20.14,20.58,109283.0
2020-06-12,20.82,21.33,20.31,20.49,58611.0
2020-06-15,19.85,20.62,19.24,20.56,57658.0
2020-06-16,20.56,20.72,20.16,20.2,68746.0
2020-06-17,20.27,20.73,20.21,20.59,59045.0
2020-06-18,20.47,20.99,20.47,20.64,73471.0
2020-06-19,20.92,21.65,20.64,21.38,169370.0
2020-06-22,21.6,22.02,21.07,21.42,90043.0
2020-06-23,21.74,21.95,21.46,21.9,132237.0
2020-06-24,21.65,22.12,21.13,21.59,117358.0
2020-06-25,21.59,21.82,21.26,21.67,51727.0
2020-06-26,21.51,22.12,21.08,22.11,48337.0
2020-06-29,22.23,22.7,21.98,22.53,80466.0
2020-06-30,22.41,23.94,22.27,23.84,89442.0
2020-07-02,23.79,24.33,23.61,23.78,89604.0
2020-07-03,24.49,24.49,23.48,23.71,10718.0
2020-07-06,23.96,24.35,23.77,24.1,79070.0
2020-07-07,23.97,25.12,23.95,25.02,107465.0
2020-07-08,25.0,25.32,24.42,24.88,152648.0
2020-07-09,24.92,25.33,24.4,25.15,84436.0
2020-07-10,25.41,25.53,24.91,25.27,76255.0
2020-07-13,25.58,25.71,23.89,23.98,122136.0
2020-07-14,23.7,24.9,23.58,24.88,55377.0
2020-07-15,24.54,24.92,24.15,24.84,39428.0
2020-07-16,24.72,24.91,24.25,24.52,34236.0
2020-07-17,24.86,25.25,24.57,25.24,45247.0
2020-07-20,25.21,26.1,25.21,25.83,128999.0
2020-07-21,26.49,26.58,25.62,25.89,105163.0
2020-07-22,26.25,26.3,25.68,26.0,102272.0
2020-07-23,26.0,26.13,24.89,25.25,66842.0
2020-07-24,25.55,25.87,25.27,25.54,65274.0
2020-07-27,26.66,27.17,26.43,27.15,104475.0
2020-07-28,26.8,27.38,26.46,26.92,53767.0
2020-07-29,26.72,27.19,26.05,26.71,56509.0
2020-07-30,25.97,26.71,25.62,26.24,85994.0
2020-07-31,26.61,26.64,25.4,26.07,197598.0
2020-08-04,25.74,27.0,25.46,26.81,164932.0
2020-08-05,27.24,27.5,26.06,26.39,183764.0
2020-08-06,26.75,26.88,25.82,26.14,101792.0
2020-08-07,25.95,25.95,25.08,25.43,62252.0
2020-08-10,25.57,26.32,25.05,25.09,91894.0
2020-08-11,23.99,24.38,22.79,23.03,157189.0
2020-08-12,23.21,23.51,22.55,22.59,125715.0
2020-08-13,22.8,24.11,22.79,23.61,65635.0
2020-08-14,23.66,23.7,22.8,23.24,84905.0
2020-08-17,24.07,24.39,23.66,24.39,70820.0
2020-08-18,24.99,25.0,23.97,24.6,174684.0
2020-08-19,24.2,24.57,23.83,24.23,115915.0
2020-08-20,24.11,24.7,24.11,24.52,40669.0
2020-08-21,24.2,24.54,24.11,24.42,38441.0
2020-08-24,24.64,24.64,23.74,23.75,76276.0
2020-08-25,23.64,23.74,22.94,23.59,98175.0
2020-08-26,23.29,24.42,23.29,24.39,88866.0
2020-08-27,24.5,24.79,23.63,23.96,80666.0
2020-08-28,24.56,24.95,24.29,24.81,78611.0
2020-08-31,24.9,25.22,24.62,24.85,114979.0
2020-09-01,25.27,25.3,24.19,24.49,56841.0
2020-09-02,24.31,24.57,23.47,24.56,110975.0
2020-09-03,24.8,24.98,24.01,24.81,85218.0
2020-09-04,24.62,24.83,23.56,24.42,72967.0
2020-09-08,23.92,24.88,23.62,24.41,78981.0
2020-09-09,24.49,25.25,24.49,25.23,70902.0
2020-09-10,25.42,25.61,24.91,25.04,61678.0
2020-09-11,25.34,25.64,24.54,24.68,118983.0
2020-09-14,24.84,25.92,24.77,25.88,103541.0
2020-09-15,26.3,26.5,25.83,26.17,83780.0
2020-09-16,26.44,26.44,25.83,26.24,54235.0
2020-09-17,25.96,26.55,25.44,26.45,80525.0
2020-09-18,26.8,26.8,25.71,25.98,191705.0
2020-09-21,25.59,25.96,24.69,25.26,89106.0
2020-09-22,25.33,25.69,24.95,25.53,61519.0
2020-09-23,24.97,25.34,23.46,23.53,95950.0
2020-09-24,23.39,24.48,23.26,24.34,94644.0
2020-09-25,24.1,24.61,23.73,24.53,57181.0
2020-09-28,24.88,25.03,24.21,24.81,45387.0
2020-09-29,25.22,25.39,24.68,25.3,65213.0
2020-09-30,25.08,25.36,24.75,25.04,53686.0
2020-10-01,25.33,25.47,24.83,25.22,49735.0
2020-10-02,24.98,25.31,24.78,24.97,48706.0
2020-10-05,25.07,25.63,24.94,25.42,42795.0
2020-10-06,25.7,25.7,24.55,24.59,41391.0
2020-10-07,24.94,25.11,24.25,24.35,26548.0
2020-10-08,24.68,25.08,24.49,25.01,48194.0
2020-10-09,25.38,26.15,25.37,26.07,40295.0
2020-10-13,25.87,25.88,24.27,25.05,93797.0
2020-10-14,25.38,26.37,25.34,26.25,52954.0
2020-10-15,25.86,26.5,25.82,26.1,67167.0
2020-10-16,26.11,26.11,25.51,25.63,58584.0
2020-10-19,25.9,26.01,24.89,24.9,86023.0
2020-10-20,24.91,25.17,24.56,24.94,57919.0
2020-10-21,25.06,25.7,25.06,25.38,37086.0
2020-10-22,25.03,25.31,24.77,25.16,42012.0
2020-10-23,25.05,25.4,24.91,25.36,31547.0
2020-10-26,25.26,25.64,25.15,25.16,45874.0
2020-10-27,25.34,26.01,25.02,25.96,37957.0
2020-10-28,25.29,25.3,24.48,24.68,57935.0
2020-10-29,24.68,25.68,24.39,25.47,57374.0
2020-10-30,25.68,25.95,25.02,25.68,68417.0
2020-11-02,25.83,26.17,25.15,26.17,64847.0
2020-11-03,26.26,26.81,25.88,26.59,69339.0
2020-11-04,26.45,26.46,24.96,25.11,60202.0
2020-11-05,26.03,28.03,25.85,28.0,125807.0
2020-11-06,28.19,28.48,27.68,28.36,68935.0
2020-11-09,26.34,27.34,25.87,27.27,117356.0
2020-11-10,27.42,27.6,26.23,26.3,76066.0
2020-11-11,26.0,26.3,25.32,25.56,79926.0
2020-11-12,25.85,26.48,25.81,25.95,68082.0
2020-11-13,26.6,26.76,25.73,25.91,50968.0
2020-11-16,26.01,26.05,25.35,25.39,114628.0
2020-11-17,25.34,25.34,24.84,24.84,96493.0
2020-11-18,24.84,24.84,23.825,23.84,77969.0
2020-11-19,23.44,23.91,23.44,23.55,113081.0
2020-11-20,23.96,24.49,23.95,24.08,114233.0
2020-11-23,23.93,24.24,23.16,24.02,137629.0
2020-11-24,23.4,24.05,23.1,23.64,117236.0
2020-11-25,23.94,24.25,23.43,23.54,76697.0
2020-11-26,23.59,24.12,23.58,24.12,10249.0
2020-11-27,23.43,24.11,23.29,23.96,65777.0
2020-11-30,23.59,24.26,23.12,24.18,109693.0
2020-12-01,24.99,25.42,24.31,25.32,101853.0
2020-12-02,25.21,25.57,24.84,25.44,55747.0
2020-12-03,25.44,25.51,24.81,24.97,48595.0
2020-12-04,22.76,23.14,22.55,22.98,192765.0
2020-12-07,22.76,24.3,22.76,24.06,108500.0
2020-12-08,24.1,24.41,23.65,23.78,64577.0
2020-12-09,23.5,23.6,22.25,22.4,87027.0
2020-12-10,22.95,22.95,21.83,22.15,105734.0
2020-12-11,22.13,22.54,22.05,22.2,106499.0
2020-12-14,22.38,23.03,22.23,22.36,97022.0
2020-12-15,22.88,23.52,22.6,23.32,163243.0
2020-12-16,23.54,24.13,23.33,24.05,101424.0
2020-12-17,24.5,26.3,24.5,26.28,130240.0
2020-12-18,26.36,26.55,25.65,26.3,150799.0
2020-12-21,26.16,27.64,26.16,26.89,139546.0
2020-12-22,26.88,27.14,26.18,26.28,77923.0
2020-12-23,26.5,26.83,26.36,26.62,64896.0
2020-12-24,26.98,27.08,26.28,26.93,35096.0
2020-12-29,26.6,26.86,26.09,26.51,63038.0
2020-12-30,26.79,27.21,26.29,27.19,53422.0
2020-12-31,27.34,27.34,26.53,26.78,29351.0
2021-01-04,27.7,28.72,27.67,28.61,84482.0
2021-01-05,28.74,28.76,27.71,28.3,65895.0
2021-01-06,28.17,28.79,27.57,28.79,71812.0
2021-01-07,28.79,29.05,28.23,28.81,34525.0
2021-01-08,28.23,28.24,27.23,27.85,139553.0
2021-01-11,27.38,27.72,26.45,26.5,128260.0
2021-01-12,26.59,26.75,25.91,26.66,68970.0
2021-01-13,26.73,26.76,25.84,25.84,57408.0
2021-01-14,25.78,26.32,25.61,25.94,49713.0
2021-01-15,25.82,25.99,25.19,25.2,65584.0
2021-01-18,25.9,25.9,25.11,25.66,57225.0
2021-01-19,25.55,25.62,25.05,25.3,57155.0
2021-01-20,25.67,26.05,25.34,25.92,53094.0
2021-01-21,25.92,26.05,25.13,25.6,40779.0
2021-01-22,25.0,25.53,24.56,25.31,49604.0
2021-01-25,25.4,25.56,24.5,24.82,81305.0
2021-01-26,24.75,25.26,24.57,24.9,50538.0
2021-01-27,24.58,24.79,23.58,23.69,118971.0
2021-01-28,24.57,25.4,24.41,24.81,106982.0
2021-01-29,25.57,25.73,24.66,24.77,60396.0
2021-02-01,25.88,26.11,25.18,25.79,95458.0
2021-02-02,25.24,25.43,24.39,24.61,116430.0
2021-02-03,24.7,24.95,24.6,24.71,40923.0
2021-02-04,24.1,24.5,23.66,23.99,83764.0
2021-02-05,24.26,24.43,23.96,24.29,62432.0
2021-02-08,24.73,24.88,24.28,24.37,98219.0
2021-02-09,24.53,24.66,24.02,24.36,51186.0
2021-02-10,24.59,24.6,24.06,24.25,41686.0
2021-02-11,24.28,24.46,23.65,23.81,86380.0
2021-02-12,23.67,23.86,23.07,23.54,43893.0
2021-02-16,23.1,23.85,23.05,23.29,220965.0
2021-02-17,23.18,23.44,23.0,23.33,66725.0
2021-02-18,23.27,23.44,22.78,23.04,100427.0
2021-02-19,23.27,23.28,22.85,23.0,94969.0
2021-02-22,23.19,23.73,23.09,23.6,101230.0
2021-02-23,23.42,23.55,23.03,23.3,113441.0
2021-02-24,23.01,23.59,22.74,23.4,99408.0
2021-02-25,23.0,23.55,22.65,22.72,162048.0
2021-02-26,22.48,22.74,21.44,21.72,115445.0
2021-03-01,21.87,22.29,21.27,21.31,128311.0
2021-03-02,21.37,22.18,21.14,22.04,213910.0
2021-03-03,21.79,21.91,20.83,21.57,152046.0
2021-03-04,21.5,21.72,20.53,20.91,96139.0
2021-03-05,20.96,21.1,19.97,20.84,113395.0
2021-03-08,20.67,21.03,20.01,20.07,119693.0
2021-03-09,20.86,21.49,20.67,21.26,109923.0
2021-03-10,21.24,21.63,20.97,21.27,159015.0
2021-03-11,21.56,21.74,21.24,21.69,109847.0
2021-03-12,21.3,21.76,21.1,21.5,228293.0
2021-03-15,21.56,22.28,21.56,22.2,116693.0
2021-03-16,22.25,22.41,21.95,21.95,50295.0
2021-03-17,21.92,22.93,21.76,22.73,128781.0
2021-03-18,22.43,22.7,22.21,22.39,69891.0
2021-03-19,22.55,22.69,22.22,22.62,88606.0
2021-03-22,22.32,22.63,21.9,21.92,111452.0
2021-03-23,21.82,21.87,21.29,21.37,48022.0
2021-03-24,21.5,21.57,21.06,21.09,49743.0
2021-03-25,21.06,21.15,20.35,20.57,65738.0
2021-03-26,20.41,20.91,20.22,20.82,59006.0
2021-03-29,20.77,20.77,20.06,20.67,64400.0
2021-03-30,20.09,20.25,19.45,19.62,107430.0
2021-03-31,19.49,20.5,19.49,20.31,70470.0
2021-04-01,20.67,21.41,20.67,21.34,92426.0
2021-04-05,21.41,21.45,20.68,20.75,44943.0
2021-04-06,21.05,21.75,21.0,21.52,53355.0
2021-04-07,21.47,21.7,21.15,21.24,47401.0
2021-04-08,21.57,22.0,21.57,21.91,60556.0
2021-04-09,21.71,21.98,21.55,21.76,50533.0
2021-04-12,21.65,21.77,21.32,21.46,33639.0
2021-04-13,21.77,22.12,21.6,21.84,52070.0
2021-04-14,21.82,21.98,21.48,21.53,43927.0
2021-04-15,21.85,22.61,21.85,22.42,64408.0
2021-04-16,22.67,22.67,22.23,22.49,63537.0
2021-04-19,22.59,22.65,21.82,22.02,34765.0
2021-04-20,22.0,22.5,21.51,22.49,51187.0
2021-04-21,22.44,22.85,22.39,22.61,65564.0
2021-04-22,22.5,22.68,22.21,22.35,49414.0
2021-04-23,22.59,22.64,22.11,22.14,78687.0
2021-04-26,22.17,22.17,21.73,21.88,29430.0
2021-04-27,21.82,21.98,21.45,21.48,69793.0
2021-04-28,21.23,21.95,21.05,21.9,54114.0
2021-04-29,21.72,21.76,21.12,21.23,60172.0
2021-04-30,21.18,21.36,20.76,20.79,52143.0
2021-05-03,21.18,21.855,21.08,21.8,79358.0
2021-05-04,21.8,22.01,21.12,21.37,73457.0
2021-05-05,21.42,21.5,21.06,21.38,25123.0
2021-05-06,21.54,21.97,21.5,21.58,56753.0
2021-05-07,21.98,22.2,21.64,22.05,101429.0
2021-05-10,22.3,22.3,21.24,21.29,101056.0
2021-05-11,21.05,21.88,20.79,21.83,62653.0
2021-05-12,21.99,22.0,21.22,21.27,66831.0
2021-05-13,21.02,21.395,20.82,21.18,47079.0
2021-05-14,21.08,21.94,21.08,21.92,70132.0
2021-05-17,22.0,22.9,21.93,22.84,95413.0
2021-05-18,22.74,23.01,22.45,22.68,42677.0
2021-05-19,22.43,22.93,22.03,22.21,81437.0
2021-05-20,22.18,22.64,22.08,22.41,53292.0
2021-05-21,22.56,22.62,22.06,22.28,67328.0
2021-05-25,22.25,22.57,22.0,22.38,61426.0
2021-05-26,22.54,22.81,22.47,22.52,52420.0
2021-05-27,22.52,23.62,22.51,23.52,191939.0
2021-05-28,23.38,23.66,22.9,23.14,62449.0
2021-05-31,23.45,23.45,23.04,23.07,16127.0
2021-06-01,23.31,23.49,22.79,23.4,69253.0
2021-06-02,23.42,23.67,23.17,23.32,37586.0
2021-06-03,22.82,22.95,22.34,22.38,40119.0
2021-06-04,22.72,22.92,22.46,22.86,53896.0
2021-06-07,22.7,22.94,22.55,22.67,34146.0
2021-06-08,22.68,22.86,22.55,22.65,41275.0
2021-06-09,22.68,22.71,22.36,22.5,28470.0
2021-06-10,22.63,23.08,22.48,23.04,40779.0
2021-06-11,23.01,23.03,22.73,22.9,77494.0
2021-06-14,22.49,24.13,22.34,23.88,116066.0
2021-06-15,23.87,24.24,23.77,24.04,65685.0
2021-06-16,24.19,24.91,24.13,24.13,98168.0
2021-06-17,23.5,23.7,22.12,22.36,123927.0
2021-06-18,22.38,22.57,22.01,22.08,62404.0
2021-06-21,22.34,22.49,21.92,22.27,44349.0
2021-06-22,22.26,22.46,22.05,22.3,37811.0
2021-06-23,22.55,22.78,22.18,22.18,43222.0
2021-06-24,22.41,22.42,22.18,22.27,17935.0
2021-06-25,22.66,22.66,21.88,21.9,20788.0
2021-06-28,21.98,22.1,21.4,21.5,37732.0
2021-06-29,21.19,21.62,21.19,21.41,52634.0
2021-06-30,21.37,21.79,21.28,21.72,82816.0
2021-07-02,21.97,22.01,21.42,21.79,37481.0
2021-07-05,21.98,22.0,21.89,22.0,9724.0
2021-07-06,22.44,22.59,21.88,22.0,108277.0
2021-07-07,22.0,22.22,21.74,22.21,73152.0
2021-07-08,22.55,22.55,21.47,21.61,37753.0
2021-07-09,21.85,21.98,21.64,21.79,25209.0
2021-07-12,21.67,21.82,21.41,21.51,30140.0
2021-07-13,21.53,22.12,21.53,21.67,31229.0
2021-07-14,21.99,22.24,21.63,22.05,28153.0
2021-07-15,22.01,22.35,21.81,22.19,35841.0
2021-07-16,21.97,22.18,21.65,21.76,29615.0
2021-07-19,21.67,21.77,21.41,21.5,37768.0
2021-07-20,21.63,21.7,21.23,21.28,55255.0
2021-07-21,21.2,22.0,21.2,21.95,42922.0
2021-07-22,22.03,22.06,21.57,21.84,21940.0
2021-07-23,21.75,21.92,21.61,21.68,28703.0
2021-07-26,21.59,22.1,21.59,21.94,28075.0
2021-07-27,21.9,22.13,21.69,21.93,33329.0
2021-07-28,21.68,22.42,21.68,22.38,51989.0
2021-07-29,22.77,23.02,22.48,22.57,69420.0
2021-07-30,22.5,22.66,22.35,22.59,41063.0
2021-08-03,22.59,22.98,22.4,22.87,62164.0
2021-08-04,23.18,23.35,22.56,22.62,32988.0
2021-08-05,22.63,22.68,22.15,22.42,42563.0
2021-08-06,21.94,22.33,21.43,22.16,55120.0
2021-08-09,21.77,22.13,21.26,21.44,69635.0
2021-08-10,21.55,21.55,20.9,20.92,78399.0
2021-08-11,21.02,21.54,21.02,21.37,33876.0
2021-08-12,21.34,21.34,20.83,21.07,41401.0
2021-08-13,21.0,21.83,21.0,21.53,46561.0
2021-08-16,21.88,22.53,21.88,22.38,49096.0
2021-08-17,22.4,22.57,21.97,22.13,50641.0
2021-08-18,21.98,22.04,21.31,21.68,44977.0
2021-08-19,21.77,22.02,21.29,21.39,54958.0
2021-08-20,21.35,21.78,21.35,21.39,29811.0
2021-08-23,21.85,22.05,21.4,21.97,57049.0
2021-08-24,22.01,22.11,21.67,21.93,34600.0
2021-08-25,21.87,22.03,21.47,21.68,61793.0
2021-08-26,21.58,22.4,21.58,22.4,36966.0
2021-08-27,22.07,22.79,21.88,22.54,83807.0
2021-08-30,22.64,22.64,22.08,22.21,36296.0
2021-08-31,22.3,22.7,22.28,22.69,43370.0
2021-09-01,22.56,22.86,22.49,22.53,39164.0
2021-09-02,22.37,22.43,22.04,22.34,30031.0
2021-09-03,22.66,23.14,22.63,22.9,66681.0
2021-09-07,22.55,23.09,22.5,22.59,106771.0
2021-09-08,22.63,22.89,22.32,22.82,49620.0
2021-09-09,22.95,22.95,22.3,22.46,34091.0
2021-09-10,22.45,22.57,22.17,22.2,32567.0
2021-09-13,22.26,22.68,22.02,22.49,63868.0
2021-09-14,22.24,22.83,22.14,22.46,31967.0
2021-09-15,22.1,22.64,22.1,22.39,58275.0
2021-09-16,21.86,22.11,21.21,21.78,72891.0
2021-09-17,21.66,22.05,21.49,21.93,74421.0
2021-09-20,21.91,22.08,21.6,21.76,88741.0
2021-09-21,21.96,22.08,21.18,21.6,97160.0
2021-09-22,21.73,22.03,21.47,21.56,59480.0
2021-09-23,21.35,21.35,20.58,20.59,46780.0
2021-09-24,20.5,20.76,20.27,20.29,66750.0
2021-09-27,20.36,20.7,20.04,20.05,65180.0
2021-09-28,19.85,20.04,19.51,19.82,75521.0
2021-09-29,19.72,20.05,19.04,19.06,67774.0
2021-09-30,19.5,19.9,19.32,19.51,71742.0
2021-10-01,19.7,19.8,19.27,19.32,29352.0
2021-10-04,19.2,19.53,18.95,19.48,61568.0
2021-10-05,19.57,19.65,19.02,19.6,29211.0
2021-10-06,19.6,20.12,19.52,20.11,61684.0
2021-10-07,19.94,20.54,19.94,20.46,51236.0
2021-10-08,20.92,20.92,20.34,20.47,31324.0
2021-10-12,20.44,21.39,20.4,21.38,53503.0
2021-10-13,21.64,22.28,21.57,21.83,59875.0
2021-10-14,22.1,22.24,21.68,22.0,50809.0
2021-10-15,21.55,22.23,21.47,21.92,37017.0
2021-10-18,21.9,21.99,21.61,21.71,33263.0
2021-10-19,22.08,22.09,21.5,21.7,25536.0
2021-10-20,21.89,22.23,21.58,22.17,75977.0
2021-10-21,22.11,22.33,22.05,22.23,95068.0
2021-10-22,22.45,22.83,22.07,22.33,86430.0
2021-10-25,22.66,22.85,22.38,22.77,75906.0
2021-10-26,22.55,22.81,22.37,22.75,59364.0
2021-10-27,22.83,23.31,22.74,23.11,77847.0
2021-10-28,22.89,23.48,22.89,23.25,56144.0
2021-10-29,22.91,23.23,22.76,22.85,88435.0
2021-11-01,22.91,23.3,22.7,23.29,65367.0
2021-11-02,23.29,23.29,22.94,23.19,36643.0
2021-11-03,22.94,23.19,22.69,23.1,57690.0
2021-11-04,23.26,23.76,22.77,22.77,91221.0
2021-11-05,23.03,23.28,22.48,23.28,52423.0
2021-11-08,23.47,23.79,23.35,23.53,38513.0
2021-11-09,23.64,24.17,23.53,24.17,55017.0
2021-11-10,24.69,24.82,24.1,24.43,73253.0
2021-11-11,25.16,26.13,24.61,25.91,96498.0
2021-11-12,25.98,26.21,25.76,25.91,97918.0
2021-11-15,25.63,25.89,25.22,25.33,66184.0
2021-11-16,25.6,25.79,24.98,25.22,71734.0
2021-11-17,25.44,25.89,25.39,25.82,201272.0
2021-11-18,25.75,26.04,25.55,25.75,98805.0
2021-11-19,25.69,26.12,25.12,25.32,87757.0
2021-11-22,25.02,25.16,24.44,24.82,69017.0
2021-11-23,24.43,24.87,24.38,24.48,155284.0
2021-11-24,24.33,24.92,24.33,24.85,90182.0
2021-11-25,24.85,24.85,24.29,24.48,32080.0
2021-11-26,24.75,24.75,24.05,24.06,103206.0
2021-11-29,23.99,24.59,23.96,24.5,90786.0
2021-11-30,24.5,25.07,24.35,24.68,155666.0
2021-12-01,24.7,24.95,23.77,23.82,83996.0
2021-12-02,23.79,23.88,22.8,23.26,89572.0
2021-12-03,23.19,23.25,22.69,23.01,86292.0
2021-12-06,23.08,23.18,22.63,22.93,72505.0
2021-12-07,22.96,23.06,22.52,22.52,62205.0
2021-12-08,22.46,22.58,22.15,22.31,54016.0
2021-12-09,22.05,22.1,21.32,21.41,103806.0
2021-12-10,21.55,21.56,21.14,21.18,106871.0
2021-12-13,21.18,21.68,21.16,21.51,115687.0
2021-12-14,21.14,21.35,20.67,20.7,115270.0
2021-12-15,20.7,20.72,19.77,20.41,147132.0
2021-12-16,20.71,21.0,20.46,20.94,119389.0
2021-12-17,21.09,21.37,20.9,21.01,140912.0
2021-12-20,21.0,21.0,20.41,20.81,84385.0
2021-12-21,20.97,21.42,20.71,21.29,70558.0
2021-12-22,21.3,21.54,21.03,21.49,36694.0
2021-12-23,21.5,21.7,21.19,21.59,38318.0
2021-12-24,21.64,21.75,21.61,21.72,5010.0
2021-12-29,21.01,21.18,20.71,20.83,32674.0
2021-12-30,20.85,21.19,20.79,20.93,24751.0
2021-12-31,20.82,20.99,20.67,20.9,19509.0
2022-01-04,20.67,20.73,20.29,20.36,45269.0
2022-01-05,20.66,20.69,19.73,19.73,60528.0
2022-01-06,19.5,19.83,19.35,19.43,75210.0
2022-01-07,19.55,19.55,19.11,19.24,47713.0
2022-01-10,19.06,19.33,18.85,19.33,64932.0
2022-01-11,19.4,20.05,19.22,20.01,72790.0
2022-01-12,20.15,20.35,19.9,20.29,39208.0
2022-01-13,20.26,20.38,19.96,19.96,28765.0
2022-01-14,20.03,20.04,19.61,19.81,36698.0
2022-01-17,19.72,19.97,19.6,19.77,11007.0
2022-01-18,19.64,20.19,19.54,19.56,39006.0
2022-01-19,19.79,21.58,19.75,21.58,85008.0
2022-01-20,21.58,21.87,20.96,21.04,68797.0
2022-01-21,21.13,21.63,20.96,21.14,81470.0
2022-01-24,21.08,21.35,20.34,20.84,76545.0
2022-01-25,20.6,21.49,20.5,21.41,62681.0
2022-01-26,21.21,21.45,20.4,20.5,118168.0
2022-01-27,20.07,20.46,19.92,19.93,54946.0
2022-01-28,19.78,20.04,19.59,19.9,42883.0
2022-01-31,20.1,20.44,19.87,20.39,63307.0
2022-02-01,20.765,20.765,20.3,20.36,44587.0
2022-02-02,20.5,20.56,19.9,19.95,40376.0
2022-02-03,19.86,20.03,19.22,19.23,61507.0
2022-02-04,19.17,19.69,19.17,19.39,42853.0
2022-02-07,19.65,20.16,19.57,20.12,48525.0
2022-02-08,20.2,20.33,19.96,20.29,40687.0
2022-02-09,20.48,20.52,19.95,20.11,44632.0
2022-02-10,19.93,20.38,19.52,19.58,73141.0
2022-02-11,19.64,20.8,19.54,20.66,99140.0
2022-02-14,20.77,21.17,20.51,20.76,75786.0
2022-02-15,20.23,20.61,19.85,20.43,81829.0
2022-02-16,20.5,21.23,20.38,21.08,68814.0
2022-02-17,21.51,22.05,21.35,21.88,108237.0
2022-02-18,21.84,21.84,21.17,21.47,70865.0
2022-02-22,21.52,21.8,21.01,21.16,70364.0
2022-02-23,20.99,21.75,20.83,21.61,90310.0
2022-02-24,22.43,22.44,20.73,21.13,121244.0
2022-02-25,20.88,21.24,20.58,21.14,63428.0
2022-02-28,21.51,22.06,21.11,21.91,103111.0
2022-03-01,22.07,23.08,22.07,23.0,119451.0
2022-03-02,22.62,22.94,22.25,22.63,73770.0
2022-03-03,22.71,22.79,22.18,22.71,84158.0
2022-03-04,22.95,23.37,22.84,23.1,141957.0
2022-03-07,23.2,24.04,22.77,23.48,160324.0
2022-03-08,23.6,25.0,23.56,24.06,256108.0
2022-03-09,22.93,24.06,22.7,24.04,131479.0
2022-03-10,24.14,24.28,23.56,23.67,80141.0
2022-03-11,23.18,23.54,22.93,23.28,83255.0
2022-03-14,22.92,23.03,22.34,22.47,79579.0
2022-03-15,21.76,23.63,21.76,23.26,146132.0
2022-03-16,23.21,23.25,22.41,22.93,57432.0
2022-03-17,23.26,23.96,23.25,23.68,75596.0
2022-03-18,23.58,24.08,23.13,23.93,125804.0
2022-03-21,23.96,24.82,23.96,24.46,75708.0
2022-03-22,24.5,24.63,23.79,24.08,73186.0
2022-03-23,24.35,24.75,23.91,24.6,110574.0
2022-03-24,24.8,25.0,23.85,24.07,148260.0
2022-03-25,24.86,24.86,23.64,23.8,46476.0
2022-03-28,23.76,23.77,22.81,22.89,75557.0
2022-03-29,22.42,23.04,22.12,23.03,49166.0
2022-03-30,22.97,23.53,22.97,23.07,58464.0
2022-03-31,23.19,23.51,23.11,23.17,73833.0
2022-04-01,23.02,23.8,22.98,23.78,113020.0
2022-04-04,23.93,23.93,23.18,23.58,56761.0
2022-04-05,23.4,23.82,22.83,23.0,64094.0
2022-04-06,23.16,23.3,22.81,23.22,64166.0
2022-04-07,23.23,23.9,23.1,23.74,62334.0
2022-04-08,23.9,24.32,23.9,24.23,52413.0
2022-04-11,24.58,24.92,23.66,24.25,120220.0
2022-04-12,24.5,24.98,23.98,24.43,65432.0
2022-04-13,24.67,25.44,24.61,25.32,70082.0
2022-04-14,25.5,27.12,25.38,27.12,114372.0
2022-04-18,27.41,28.0,26.9,26.95,98638.0
2022-04-19,26.65,26.87,25.68,25.94,66849.0
2022-04-20,25.66,26.03,25.39,26.01,50984.0
2022-04-21,25.95,25.95,24.24,24.7,92751.0
2022-04-22,24.31,24.79,23.78,23.88,80635.0
2022-04-25,23.29,23.29,22.0,22.75,84659.0
2022-04-26,23.02,23.21,22.43,22.47,60719.0
2022-04-27,22.59,22.94,22.47,22.51,68365.0
2022-04-28,22.64,22.97,22.3,22.93,69019.0
2022-04-29,23.07,23.28,22.68,22.71,55016.0
2022-05-02,22.25,22.9,22.06,22.86,104910.0
2022-05-03,23.04,23.31,22.83,23.19,67281.0
2022-05-04,23.15,23.38,22.73,23.19,63965.0
2022-05-05,23.34,23.62,21.97,22.24,90359.0
2022-05-06,22.0,22.33,21.93,21.99,49383.0
2022-05-09,21.5,21.68,19.95,20.06,117405.0
2022-05-10,20.26,20.57,19.59,19.85,67943.0
2022-05-11,20.0,20.58,19.56,19.59,82119.0
2022-05-12,19.23,19.5,17.94,18.25,200301.0
2022-05-13,18.26,18.79,17.73,18.28,106759.0
2022-05-16,18.39,18.45,18.01,18.17,69472.0
2022-05-17,18.18,18.54,17.81,18.06,107968.0
2022-05-18,17.98,18.21,17.49,17.59,106063.0
2022-05-19,17.96,18.75,17.85,18.66,80871.0
2022-05-20,18.65,18.79,18.1,18.2,95103.0
2022-05-24,18.47,18.69,18.05,18.46,68414.0
2022-05-25,18.2,18.28,17.83,18.1,57912.0
2022-05-26,18.14,18.17,17.75,17.96,54083.0
2022-05-27,18.11,18.44,17.93,18.37,70462.0
2022-05-30,18.4,18.58,18.29,18.54,20468.0
2022-05-31,18.38,18.75,17.69,17.86,72903.0
2022-06-01,17.97,18.31,17.77,18.14,64687.0
2022-06-02,18.35,19.62,18.32,19.47,74896.0
2022-06-03,19.26,19.51,18.91,18.95,59080.0
2022-06-06,19.22,19.22,18.47,18.56,47580.0
2022-06-07,18.65,18.82,18.3,18.61,41109.0
2022-06-08,18.56,18.67,18.06,18.21,43194.0
2022-06-09,18.1,18.46,17.84,17.86,56853.0
2022-06-10,17.8,18.98,17.64,18.89,82768.0
2022-06-13,18.3,18.5,17.64,17.66,82615.0
2022-06-14,17.74,17.74,16.82,16.92,74076.0
2022-06-15,17.41,17.7,17.0,17.42,114018.0
2022-06-16,17.22,17.96,17.0,17.79,66415.0
2022-06-17,17.79,17.93,17.42,17.61,71439.0
2022-06-20,17.66,17.66,17.25,17.48,22544.0
2022-06-21,17.58,17.93,17.38,17.51,56174.0
2022-06-22,17.52,17.87,17.25,17.34,55564.0
2022-06-23,17.33,17.74,16.71,16.81,67704.0
2022-06-24,16.82,17.45,16.56,17.31,59518.0
2022-06-27,17.34,17.7,17.26,17.63,52828.0
2022-06-28,17.79,17.79,17.12,17.25,47330.0
2022-06-29,17.37,17.71,16.47,16.78,105451.0
2022-06-30,16.66,16.76,15.9,15.95,66105.0
2022-07-04,16.37,16.7,15.76,16.62,57849.0
2022-07-05,16.41,16.56,15.11,15.37,95731.0
2022-07-06,15.31,15.65,14.65,15.07,101608.0
2022-07-07,15.2,15.85,15.11,15.18,65688.0
2022-07-08,15.36,15.38,14.68,14.94,90994.0
2022-07-11,14.77,15.27,14.74,14.81,46836.0
2022-07-12,14.77,14.96,14.28,14.48,64128.0
2022-07-13,14.61,16.68,14.61,16.51,297597.0
2022-07-14,16.18,16.46,15.52,16.28,139707.0
2022-07-15,16.44,16.44,15.62,16.16,130204.0
2022-07-18,16.46,16.86,16.33,16.39,80466.0
2022-07-19,16.59,17.0,16.39,16.45,69009.0
2022-07-20,16.56,16.89,15.68,15.72,87728.0
2022-07-21,15.79,16.31,15.68,16.13,75856.0
2022-07-22,16.26,16.68,16.04,16.05,72681.0
2022-07-25,16.01,16.01,15.26,15.7,62700.0
2022-07-26,15.76,16.12,15.7,16.03,45804.0
2022-07-27,16.14,16.6,15.84,16.51,61923.0
2022-07-28,16.94,17.78,16.87,17.55,87198.0
2022-07-29,17.64,17.88,17.14,17.57,42300.0
2022-08-02,17.58,18.03,17.35,17.35,45541.0
2022-08-03,17.43,17.72,16.86,17.09,58888.0
2022-08-04,17.33,18.28,17.18,18.1,74133.0
2022-08-05,17.75,18.07,17.3,18.02,46368.0
2022-08-08,18.32,18.45,18.08,18.33,51800.0
2022-08-09,18.49,18.49,18.0,18.28,39600.0
2022-08-10,18.49,18.49,17.66,17.89,46848.0
2022-08-11,17.91,18.0,17.28,17.34,52849.0
2022-08-12,17.44,18.06,17.22,17.92,35414.0
2022-08-15,17.72,17.94,17.45,17.9,55784.0
2022-08-16,17.99,17.99,17.46,17.75,31933.0
2022-08-17,17.79,17.79,17.05,17.29,55212.0
2022-08-18,17.33,17.68,17.25,17.4,46891.0
2022-08-19,17.3,17.54,16.95,17.04,65313.0
2022-08-22,16.85,17.15,16.72,16.96,65283.0
2022-08-23,16.98,17.52,16.81,17.18,57966.0
2022-08-24,17.04,17.56,16.96,17.56,67264.0
2022-08-25,17.7,17.77,17.28,17.56,41150.0
2022-08-26,17.45,17.64,16.7,16.71,71593.0
2022-08-29,16.57,16.95,16.35,16.57,53834.0
2022-08-30,16.59,16.76,16.04,16.05,57366.0
2022-08-31,15.99,16.27,15.79,15.91,50364.0
2022-09-01,15.54,15.7,15.01,15.03,93181.0
2022-09-02,15.25,16.01,15.14,15.82,81357.0
2022-09-06,15.85,16.24,15.46,15.46,55396.0
2022-09-07,15.53,16.11,15.3,16.11,65093.0
2022-09-08,16.0,16.36,15.89,16.36,59426.0
2022-09-09,16.68,16.84,16.51,16.76,52559.0
2022-09-12,17.17,17.32,16.78,17.15,77987.0
2022-09-13,16.59,17.08,16.52,16.6,53759.0
2022-09-14,16.7,16.8,16.47,16.66,62807.0
2022-09-15,16.57,16.58,15.94,16.31,94155.0
2022-09-16,16.06,16.67,16.0,16.57,100645.0
2022-09-19,16.25,17.01,16.13,16.99,62066.0
2022-09-20,16.74,16.9,16.32,16.58,42174.0
2022-09-21,16.64,17.14,16.42,16.8,78077.0
2022-09-22,17.14,17.18,16.59,16.73,48769.0
2022-09-23,16.31,16.47,14.95,15.02,68218.0
2022-09-26,14.96,15.07,14.25,14.38,86519.0
2022-09-27,14.7,15.03,14.25,14.43,59817.0
2022-09-28,14.54,15.62,14.54,15.6,65494.0
2022-09-29,15.4,16.06,15.38,16.04,50923.0
2022-09-30,15.96,16.66,15.96,16.43,71367.0
2022-10-03,16.75,17.56,16.49,17.55,79152.0
2022-10-04,17.89,18.01,17.34,17.51,52786.0
2022-10-05,17.16,17.51,16.94,17.48,42057.0
2022-10-06,17.46,17.75,17.21,17.7,44993.0
2022-10-07,17.27,17.41,16.63,16.64,46714.0
2022-10-11,16.21,16.58,15.92,15.92,54518.0
2022-10-12,15.92,16.18,15.66,16.05,32777.0
2022-10-13,15.6,15.82,15.08,15.78,33716.0
2022-10-14,15.76,15.76,14.86,14.86,50322.0
2022-10-17,15.23,15.48,15.15,15.23,53671.0
2022-10-18,15.44,15.54,15.09,15.14,38517.0
2022-10-19,14.83,15.09,14.65,14.76,35303.0
2022-10-20,14.78,15.2,14.75,14.84,36158.0
2022-10-21,14.96,15.65,14.73,15.6,37864.0
2022-10-24,15.57,15.69,15.31,15.48,49049.0
2022-10-25,15.58,15.8,15.16,15.2,39227.0
2022-10-26,15.27,15.86,15.22,15.58,61577.0
2022-10-27,15.43,15.71,14.87,15.02,87577.0
2022-10-28,14.87,15.02,14.59,14.83,53764.0
2022-10-31,14.65,14.9,14.5,14.55,27992.0
2022-11-01,15.05,15.06,14.65,15.01,16661.0
2022-11-02,15.03,15.03,14.02,14.02,93660.0
2022-11-03,13.94,14.19,13.83,13.95,59267.0
2022-11-04,14.47,15.04,14.39,15.02,79961.0
2022-11-07,15.14,15.3,14.9,15.05,39127.0
2022-11-08,15.05,16.15,15.04,16.03,81264.0
2022-11-09,16.15,16.16,15.64,15.72,53804.0
2022-11-10,16.47,16.82,16.3,16.59,69410.0
2022-11-11,16.67,16.76,16.4,16.56,69678.0
2022-11-14,16.44,16.755,16.3,16.65,63738.0
2022-11-15,16.81,16.95,16.14,16.4,85212.0
2022-11-16,16.25,16.4,16.06,16.22,34844.0
2022-11-17,15.89,16.37,15.8,16.29,52910.0
2022-11-18,16.22,16.3,15.9,16.14,36191.0
2022-11-21,16.62,16.65,15.79,16.09,68260.0
2022-11-22,16.13,16.81,16.12,16.74,98546.0
2022-11-23,16.55,17.06,16.5,16.99,69350.0
2022-11-24,17.13,17.28,16.78,17.2,25121.0
2022-11-25,17.17,17.17,16.58,16.7,20054.0
2022-11-28,16.51,16.74,15.67,15.76,56056.0
2022-11-29,16.02,16.38,15.91,16.23,67975.0
2022-11-30,16.47,16.9,16.23,16.78,63831.0
2022-12-01,17.15,17.59,17.03,17.43,69640.0
2022-12-02,17.09,17.55,16.87,17.26,70248.0
2022-12-05,17.17,17.17,16.66,16.73,41976.0
2022-12-06,16.93,17.08,16.605,16.63,56392.0
2022-12-07,16.76,17.04,16.61,16.71,58947.0
2022-12-08,16.9,16.97,16.57,16.58,68187.0
2022-12-09,16.74,16.83,16.32,16.35,101159.0
2022-12-12,16.21,16.48,15.87,16.1,73655.0
2022-12-13,16.5,16.93,16.18,16.39,85997.0
2022-12-14,16.33,16.38,15.93,16.19,88216.0
2022-12-15,15.82,15.88,15.36,15.36,87285.0
2022-12-16,15.31,15.59,15.17,15.26,169173.0
2022-12-19,15.31,15.61,14.99,15.14,102898.0
2022-12-20,15.46,16.24,15.3,16.05,113118.0
2022-12-21,16.19,16.62,16.08,16.53,72382.0
2022-12-22,16.35,16.53,16.05,16.45,66115.0
2022-12-23,16.57,16.73,16.05,16.67,73570.0
2022-12-28,16.93,17.3,16.4,16.52,64913.0
2022-12-29,16.73,16.8,16.5,16.57,35432.0
2022-12-30,16.61,17.04,16.5,17.0,62916.0
2023-01-03,17.48,17.89,17.19,17.37,151673.0
2023-01-04,17.56,18.65,17.56,18.64,93020.0
2023-01-05,18.41,18.6,18.12,18.49,63072.0
2023-01-06,18.71,18.89,18.37,18.64,71863.0
2023-01-09,18.76,18.88,18.32,18.39,60676.0
2023-01-10,18.45,18.55,18.1,18.51,60214.0
2023-01-11,18.6,18.6,18.22,18.49,49470.0
2023-01-12,18.77,18.77,18.31,18.57,35142.0
2023-01-13,18.59,18.97,18.51,18.83,56900.0
2023-01-16,19.0,19.1,18.62,18.66,16230.0
2023-01-17,18.7,18.71,17.8,18.09,45748.0
2023-01-18,18.29,18.48,17.92,18.03,67936.0
2023-01-19,18.13,18.51,17.95,18.41,37827.0
2023-01-20,18.27,18.46,18.07,18.39,29253.0
2023-01-23,18.07,18.32,17.97,18.31,29585.0
2023-01-24,18.31,18.63,18.07,18.52,39772.0
2023-01-25,18.25,18.94,18.12,18.81,33700.0
2023-01-26,18.78,18.78,18.11,18.35,33042.0
2023-01-27,18.28,18.38,17.96,18.01,38714.0
2023-01-30,18.0,18.01,17.6,17.64,30179.0
2023-01-31,17.6,17.68,17.31,17.5,41292.0
2023-02-01,17.5,17.99,17.44,17.95,42450.0
2023-02-02,18.02,18.2,17.36,17.51,54996.0
2023-02-03,17.06,17.34,16.93,17.1,87443.0
2023-02-06,17.19,17.28,16.96,17.07,66088.0
2023-02-07,16.9,17.16,16.78,17.02,54351.0
2023-02-08,17.26,17.26,16.82,16.82,32806.0
2023-02-09,16.93,16.99,16.2,16.31,48484.0
2023-02-10,16.2,16.37,15.9,15.93,37628.0
2023-02-13,15.97,15.98,15.72,15.82,42167.0
2023-02-14,15.69,15.96,15.58,15.77,40768.0
2023-02-15,15.57,15.59,15.32,15.4,36439.0
2023-02-16,15.31,15.6,15.12,15.47,46848.0
2023-02-17,15.4,15.4,14.985,15.19,68074.0
2023-02-21,15.1,15.24,14.91,15.0,63840.0
2023-02-22,14.95,14.95,14.64,14.8,57343.0
2023-02-23,14.74,14.8,14.45,14.51,83106.0
2023-02-24,14.39,14.57,14.22,14.53,44924.0
2023-02-27,14.62,14.97,14.51,14.77,41963.0
2023-02-28,14.93,15.09,14.69,14.98,47269.0
2023-03-01,15.13,15.62,15.0,15.53,70256.0
2023-03-02,15.45,15.52,15.17,15.29,44257.0
2023-03-03,15.43,15.59,15.38,15.49,27531.0
2023-03-06,15.5,15.5,15.17,15.31,33935.0
2023-03-07,15.05,15.31,14.7,14.79,49792.0
2023-03-08,14.75,14.9,14.36,14.49,50871.0
2023-03-09,14.71,14.77,14.43,14.52,45970.0
2023-03-10,14.79,14.99,14.43,14.54,46956.0
2023-03-13,15.01,15.5,14.93,15.47,108600.0
2023-03-14,15.4,15.62,15.18,15.6,66281.0
2023-03-15,15.86,16.1,15.46,15.62,97561.0
2023-03-16,15.6,15.83,15.02,15.25,62943.0
2023-03-17,15.51,16.62,15.51,16.35,105665.0
2023-03-20,16.55,16.76,16.35,16.73,47054.0
2023-03-21,16.45,16.67,15.66,15.87,60497.0
2023-03-22,15.85,16.5,15.83,16.32,64280.0
2023-03-23,16.39,16.81,16.14,16.6,45909.0
2023-03-24,16.97,17.15,16.65,16.87,66853.0
2023-03-27,16.64,16.76,16.24,16.7,91978.0
2023-03-28,16.77,17.55,16.59,17.5,54361.0
2023-03-29,17.4,17.82,17.37,17.54,40660.0
2023-03-30,17.76,18.07,17.59,18.04,57256.0
2023-03-31,18.22,18.22,17.4,17.45,47467.0
2023-04-03,17.55,17.71,17.19,17.56,68106.0
2023-04-04,17.54,18.38,17.4,18.28,76057.0
2023-04-05,18.41,18.41,17.7,17.85,47908.0
2023-04-06,17.94,18.1,17.64,18.07,51542.0
2023-04-10,17.86,18.02,17.67,17.75,49848.0
2023-04-11,17.89,18.27,17.89,18.09,28033.0
2023-04-12,18.33,18.44,17.87,18.02,34487.0
2023-04-13,18.24,18.81,18.24,18.59,50100.0
2023-04-14,18.37,18.45,17.84,18.2,55425.0
2023-04-17,18.19,18.29,17.71,17.92,52894.0
2023-04-18,17.95,18.32,17.75,17.8,39170.0
2023-04-19,17.47,17.8,17.47,17.55,43238.0
2023-04-20,17.55,17.75,17.28,17.28,26925.0
2023-04-21,17.23,17.4,16.87,17.02,33609.0
2023-04-24,17.72,19.26,17.71,19.22,156263.0
2023-04-25,19.16,19.28,18.78,19.18,73013.0
2023-04-26,19.35,19.4,18.94,18.95,38430.0
2023-04-27,18.9,19.05,18.64,18.95,38599.0
2023-04-28,18.9,19.32,18.9,18.99,34592.0
2023-05-01,19.41,19.66,19.05,19.05,36212.0
2023-05-02,19.13,20.16,18.95,20.15,60655.0
2023-05-03,20.16,20.9,20.07,20.86,104216.0
2023-05-04,20.96,21.78,20.96,21.29,105310.0
2023-05-05,20.79,21.19,20.27,21.08,72853.0
2023-05-08,21.1,21.4,20.8,21.19,49174.0
2023-05-09,21.28,21.66,21.04,21.48,45816.0
2023-05-10,21.41,21.72,20.84,21.07,50502.0
2023-05-11,21.05,21.23,20.44,20.47,46637.0
2023-05-12,20.45,21.1,20.31,21.08,69017.0
2023-05-15,21.0,21.39,20.57,20.63,37441.0
2023-05-16,20.58,20.65,18.88,19.06,108185.0
2023-05-17,19.1,19.1,18.3,18.66,72787.0
2023-05-18,18.31,18.6,18.13,18.52,46355.0
2023-05-19,18.56,18.64,18.2,18.37,102629.0
2023-05-23,18.37,18.82,18.18,18.73,47617.0
2023-05-24,18.73,18.9,18.21,18.24,38842.0
2023-05-25,18.12,18.41,18.05,18.16,44774.0
2023-05-26,18.32,18.49,18.18,18.35,85593.0
2023-05-29,18.34,18.42,18.05,18.05,5749.0
2023-05-30,18.22,18.41,17.94,18.0,49545.0
2023-05-31,18.1,18.46,18.08,18.42,51532.0
2023-06-01,18.48,19.05,18.43,18.99,38043.0
2023-06-02,19.01,19.26,18.58,18.85,57207.0
2023-06-05,18.82,19.01,18.66,18.94,35394.0
2023-06-06,18.98,18.98,18.4,18.45,25186.0
2023-06-07,18.44,18.7,17.83,17.9,36291.0
2023-06-08,18.06,18.32,18.05,18.2,41906.0
2023-06-09,18.16,18.16,17.69,17.69,28335.0
2023-06-12,17.65,17.69,16.99,17.25,55563.0
2023-06-13,17.31,17.5,16.79,16.79,38606.0
2023-06-14,17.0,17.0,16.42,16.59,53342.0
2023-06-15,16.58,16.69,16.14,16.47,52859.0
2023-06-16,16.57,16.69,16.35,16.6,60905.0
2023-06-19,16.88,16.88,16.59,16.63,7474.0
2023-06-20,16.36,16.4,16.18,16.19,36343.0
2023-06-21,16.11,16.24,15.89,16.18,71917.0
2023-06-22,16.08,16.3,15.86,16.2,20699.0
2023-06-23,16.36,16.36,15.83,15.92,28684.0
2023-06-26,15.98,16.01,15.79,15.87,12062.0
2023-06-27,15.88,16.03,15.5,15.6,30247.0
2023-06-28,15.46,15.5,15.04,15.16,36775.0
2023-06-29,15.19,15.45,14.94,15.44,38260.0
2023-06-30,15.46,15.97,15.31,15.97,48607.0
2023-07-04,16.36,16.81,16.32,16.52,23068.0
2023-07-05,16.56,16.56,16.2,16.22,51635.0
2023-07-06,16.11,16.13,15.86,15.91,29677.0
2023-07-07,16.06,16.14,15.78,15.82,33979.0
2023-07-10,15.69,16.29,15.66,16.29,42793.0
2023-07-11,16.47,16.96,16.4,16.55,68389.0
2023-07-12,16.76,17.59,16.76,17.58,54700.0
2023-07-13,17.7,17.73,17.2,17.41,45131.0
2023-07-14,17.42,17.55,17.14,17.4,29109.0
2023-07-17,17.28,17.51,17.12,17.48,18162.0
2023-07-18,17.91,18.01,17.54,17.73,36692.0
2023-07-19,17.88,17.97,17.73,17.78,21059.0
2023-07-20,17.77,17.84,17.17,17.17,28658.0
2023-07-21,17.12,17.22,16.99,17.08,34404.0
2023-07-24,17.17,17.17,16.77,16.81,22919.0
2023-07-25,17.0,17.1,16.82,17.0,27389.0
2023-07-26,17.3,17.3,16.83,17.03,32108.0
2023-07-27,16.89,17.04,15.9,15.93,66198.0
2023-07-28,16.07,16.4,16.0,16.27,28699.0
2023-07-31,16.4,16.99,16.4,16.8,35784.0
2023-08-01,16.72,16.74,16.29,16.45,23733.0
2023-08-02,16.51,16.51,15.92,16.12,62327.0
2023-08-03,16.27,16.32,15.83,15.83,28194.0
2023-08-04,16.05,16.3,16.04,16.11,38266.0
2023-08-08,15.96,16.04,15.85,15.99,23838.0
2023-08-09,15.78,15.95,15.6,15.85,29328.0
2023-08-10,15.89,15.93,15.44,15.85,23264.0
2023-08-11,15.77,16.01,15.68,16.01,21335.0
2023-08-14,15.85,15.85,15.54,15.72,23349.0
2023-08-15,15.65,15.78,15.31,15.31,36496.0
2023-08-16,15.25,15.49,15.2,15.25,43370.0
2023-08-17,15.29,15.33,15.14,15.22,20682.0
2023-08-18,15.19,15.39,15.13,15.34,34362.0
2023-08-21,15.55,15.55,15.11,15.29,26431.0
2023-08-22,15.31,15.68,15.21,15.68,26908.0
2023-08-23,15.96,16.31,15.84,15.98,39430.0
2023-08-24,15.89,16.22,15.75,15.89,41278.0
2023-08-25,15.83,15.87,15.38,15.52,21076.0
2023-08-28,15.55,16.36,15.51,16.25,46652.0
2023-08-29,16.33,16.56,16.2,16.4,28393.0
2023-08-30,16.43,16.6,15.98,16.07,38501.0
2023-08-31,16.09,16.15,15.8,15.86,28149.0
2023-09-01,16.04,16.25,15.65,15.69,24137.0
2023-09-05,15.5,15.68,15.12,15.14,72698.0
2023-09-06,15.1,15.39,15.0,15.28,47722.0
2023-09-07,15.03,15.17,15.01,15.01,16316.0
2023-09-08,15.0,15.1,14.76,14.8,27470.0
2023-09-11,15.06,15.28,14.87,14.91,13815.0
2023-09-12,14.78,15.04,14.77,14.86,37017.0
2023-09-13,14.87,14.92,14.74,14.74,31795.0
2023-09-14,14.78,15.11,14.73,14.89,53534.0
2023-09-15,15.07,15.39,15.03,15.09,99209.0
2023-09-18,15.07,16.17,15.07,16.06,78404.0
2023-09-19,16.04,16.07,15.4,15.41,46388.0
2023-09-20,15.5,16.04,15.32,15.68,83013.0
2023-09-21,15.46,15.47,14.99,15.17,37066.0
2023-09-22,15.21,15.485,14.97,15.0,22112.0
2023-09-25,14.95,15.24,14.74,15.17,48188.0
2023-09-26,15.19,15.19,14.81,14.86,37350.0
2023-09-27,14.88,14.99,14.43,14.59,54754.0
2023-09-28,14.62,14.66,14.39,14.65,50237.0
2023-09-29,14.76,14.88,14.14,14.28,49662.0
2023-10-02,14.11,14.13,13.53,13.6,71238.0
2023-10-03,13.49,13.82,13.34,13.68,42795.0
2023-10-04,13.7,13.83,13.48,13.53,29397.0
2023-10-05,13.44,13.87,13.42,13.83,32048.0
2023-10-06,13.8,14.21,13.8,14.09,30522.0
2023-10-10,14.6,14.88,14.4,14.81,69062.0
2023-10-11,15.05,15.18,14.83,15.17,40664.0
2023-10-12,15.2,15.2,14.735,14.77,30695.0
2023-10-13,15.24,15.77,15.18,15.63,49268.0
2023-10-16,15.6,15.98,15.53,15.54,30992.0
2023-10-17,15.76,15.87,15.62,15.84,19876.0
2023-10-18,16.01,16.38,15.77,15.78,40642.0
2023-10-19,15.95,15.95,15.46,15.75,24244.0
2023-10-20,15.75,16.39,15.75,15.88,47500.0
2023-10-23,15.79,15.8,15.1,15.41,30738.0
2023-10-24,15.29,15.49,15.29,15.43,21933.0
2023-10-25,15.5,15.69,15.07,15.07,18823.0
2023-10-26,15.07,15.21,14.34,14.82,54891.0
2023-10-27,14.88,15.28,14.59,15.26,43048.0
2023-10-30,15.3,15.7,15.11,15.54,67846.0
2023-10-31,15.5,15.88,15.17,15.17,36576.0
2023-11-01,15.27,15.4,15.0,15.31,36685.0
2023-11-02,15.49,15.54,15.19,15.49,55945.0
2023-11-03,15.82,16.14,15.82,16.03,73645.0
2023-11-06,16.13,16.37,16.01,16.22,31440.0
2023-11-07,16.09,16.09,15.2,15.38,69904.0
2023-11-08,15.2,15.4,15.16,15.17,33408.0
2023-11-09,15.25,15.65,15.13,15.19,34555.0
2023-11-10,15.05,15.13,14.76,14.97,34167.0
2023-11-13,14.99,15.28,14.76,15.07,17981.0
2023-11-14,15.13,16.26,15.11,16.16,82262.0
2023-11-15,16.18,16.19,15.85,15.95,50494.0
2023-11-16,16.09,16.36,15.97,16.17,42132.0
2023-11-17,16.29,16.3,15.87,15.9,46957.0
2023-11-20,15.81,16.12,15.73,15.8,31179.0
2023-11-21,16.03,16.38,15.99,16.04,49842.0
2023-11-22,16.19,16.19,15.48,15.54,30288.0
2023-11-23,15.65,15.65,15.41,15.57,3055.0
2023-11-24,15.71,15.92,15.57,15.81,21367.0
2023-11-27,16.29,16.66,16.14,16.58,63062.0
2023-11-28,16.75,16.82,16.43,16.81,52396.0
2023-11-29,16.68,16.92,16.5,16.85,42251.0
2023-11-30,16.63,16.88,16.63,16.78,34779.0
2023-12-01,16.75,17.07,16.51,17.07,50718.0
2023-12-04,16.86,17.14,16.51,16.67,57597.0
2023-12-05,16.53,16.64,15.73,15.76,51475.0
2023-12-06,15.8,15.88,15.48,15.48,43844.0
2023-12-07,15.7,15.7,15.09,15.12,42498.0
2023-12-08,14.94,15.67,14.9,15.64,71326.0
2023-12-11,15.5,15.51,14.88,15.16,88964.0
2023-12-12,15.12,15.12,14.57,14.76,95118.0
2023-12-13,14.72,16.01,14.72,16.01,61695.0
2023-12-14,16.29,16.84,16.07,16.28,71528.0
2023-12-15,16.16,16.43,16.11,16.33,54927.0
2023-12-18,16.35,16.57,16.19,16.46,43308.0
2023-12-19,16.48,16.86,16.45,16.55,49279.0
2023-12-20,16.56,16.68,16.36,16.38,30366.0
2023-12-21,16.63,16.74,16.48,16.57,23013.0
2023-12-22,16.9,17.32,16.63,16.66,45571.0
2023-12-27,16.7,17.18,16.69,17.15,28441.0
2023-12-28,17.05,17.09,16.29,16.29,30905.0
2023-12-29,16.22,16.22,15.71,16.06,39418.0
2024-01-02,16.12,16.13,15.76,15.85,49655.0
2024-01-03,15.57,16.18,15.25,15.84,84777.0
2024-01-04,15.68,15.8,14.71,14.91,153534.0
2024-01-05,14.99,15.52,14.85,15.21,54310.0
2024-01-08,15.14,15.3,15.0,15.15,31285.0
2024-01-09,15.16,15.3,14.97,15.02,38194.0
2024-01-10,14.98,15.06,14.79,14.82,35884.0
2024-01-11,14.83,14.91,14.6,14.65,26807.0
2024-01-12,14.94,15.33,14.94,15.1,30034.0
2024-01-15,15.1,15.26,14.85,15.21,16319.0
2024-01-16,14.85,14.95,14.56,14.56,46431.0
2024-01-17,14.5,14.6,14.0,14.41,66093.0
2024-01-18,14.48,14.65,14.22,14.35,21663.0
2024-01-19,14.44,14.55,14.0,14.19,29657.0
2024-01-22,14.08,14.11,13.89,13.99,28654.0
2024-01-23,14.08,14.14,13.85,14.11,27744.0
2024-01-24,14.33,14.33,13.75,13.94,53733.0
2024-01-25,14.06,14.1,13.88,14.1,22247.0
2024-01-26,14.01,14.17,13.97,13.97,60876.0
2024-01-29,14.04,14.63,13.82,14.56,43975.0
2024-01-30,14.49,14.61,14.23,14.33,60448.0
2024-01-31,14.4,14.75,14.12,14.13,68072.0
2024-02-01,14.2,14.73,14.2,14.68,32282.0
2024-02-02,14.48,14.48,14.01,14.21,48370.0
2024-02-05,14.03,14.14,13.77,14.09,41713.0
2024-02-06,14.09,14.12,13.95,14.04,28299.0
2024-02-07,14.03,14.04,13.76,13.78,30724.0
2024-02-08,13.74,13.8,13.47,13.47,35843.0
2024-02-09,13.43,13.56,13.31,13.36,32637.0
2024-02-12,13.3,13.62,13.26,13.53,18966.0
2024-02-13,13.5,13.5,12.74,12.79,76193.0
2024-02-14,12.82,12.83,12.62,12.75,32900.0
2024-02-15,13.63,15.27,13.5,15.18,195622.0
2024-02-16,15.26,15.4,14.92,15.09,59804.0
2024-02-20,15.29,15.7,15.25,15.7,72734.0
2024-02-21,15.69,15.99,15.64,15.94,48895.0
2024-02-22,15.83,15.9,15.51,15.58,36737.0
2024-02-23,15.7,15.91,15.54,15.87,72895.0
2024-02-26,15.8,15.82,15.5,15.79,24968.0
2024-02-27,15.79,15.99,15.75,15.82,31509.0
2024-02-28,15.7,15.77,15.09,15.14,32936.0
2024-02-29,15.43,15.63,15.26,15.38,35090.0
2024-03-01,15.66,16.01,15.31,15.91,38674.0
2024-03-04,16.2,16.89,16.04,16.87,68837.0
2024-03-05,17.2,17.28,16.81,17.0,83801.0
2024-03-06,17.02,17.73,17.02,17.56,49294.0
2024-03-07,17.88,18.47,17.73,18.47,59643.0
2024-03-08,18.71,18.99,18.3,18.35,90962.0
2024-03-11,18.28,18.71,18.23,18.51,31805.0
2024-03-12,18.28,18.38,18.0,18.17,51613.0
2024-03-13,18.11,18.52,18.11,18.35,29768.0
2024-03-14,18.16,18.28,17.88,18.03,30202.0
2024-03-15,18.09,18.31,17.89,18.18,39747.0
2024-03-18,18.07,18.27,17.62,17.65,31234.0
2024-03-19,17.57,17.81,17.17,17.25,26729.0
2024-03-20,17.23,18.3,17.23,18.12,44065.0
2024-03-21,18.51,18.7,17.96,18.02,27343.0
2024-03-22,17.98,18.22,17.92,17.95,24227.0
2024-03-25,18.17,18.39,17.8,17.83,20426.0
2024-03-26,18.18,18.25,17.83,17.85,29606.0
2024-03-27,18.23,18.82,18.1,18.75,50563.0
2024-03-28,19.01,20.65,18.83,20.48,138643.0
2024-04-01,20.96,21.54,20.58,21.52,142639.0
2024-04-02,21.85,22.0,21.5,21.98,83277.0
2024-04-03,22.12,22.58,21.8,22.49,97817.0
2024-04-04,22.49,22.49,21.57,21.67,91232.0
2024-04-05,21.9,22.42,21.71,21.99,60324.0
2024-04-08,22.28,22.3,21.35,21.53,66921.0
2024-04-09,21.94,22.07,21.55,21.85,59579.0
2024-04-10,21.3,22.24,21.14,21.86,50727.0
2024-04-11,22.04,22.33,21.81,22.33,50546.0
2024-04-12,22.62,23.0,21.19,21.31,146487.0
2024-04-15,21.56,21.82,20.88,21.03,61504.0
2024-04-16,20.81,21.41,20.34,21.19,231418.0
2024-04-17,21.28,21.7,21.14,21.3,86631.0
2024-04-18,21.44,21.65,20.72,20.76,147721.0
2024-04-19,20.64,21.21,20.64,21.08,85925.0
2024-04-22,20.32,20.53,19.66,19.7,141050.0
2024-04-23,19.44,20.37,19.39,19.98,147518.0
2024-04-24,20.02,21.04,20.02,20.77,106602.0
2024-04-25,20.67,21.39,20.61,21.27,183034.0
2024-04-26,21.6,21.72,21.1,21.72,163001.0
2024-04-29,21.74,21.99,21.52,21.88,128418.0
2024-04-30,21.26,21.59,20.62,20.62,125813.0
2024-05-01,20.76,21.24,20.53,20.85,154283.0
2024-05-02,20.58,20.78,20.39,20.56,166911.0
2024-05-03,20.58,20.71,20.16,20.32,123815.0
2024-05-06,20.56,21.0,20.54,20.74,38366.0
2024-05-07,20.73,20.8,20.44,20.72,75907.0
2024-05-08,20.51,20.73,20.32,20.53,47246.0
2024-05-09,20.76,21.06,20.64,20.98,85629.0
2024-05-10,21.25,21.25,20.75,20.86,52334.0
2024-05-13,20.86,21.15,20.63,20.82,48414.0
2024-05-14,20.88,20.88,20.15,20.65,50999.0
2024-05-15,20.84,20.93,20.26,20.32,56072.0
2024-05-16,20.25,20.25,19.43,19.56,85343.0
2024-05-17,19.93,20.57,19.83,20.55,85846.0
2024-05-21,21.01,21.45,20.88,21.08,53347.0
2024-05-22,20.91,20.91,20.23,20.29,46050.0
2024-05-23,20.23,20.24,19.75,19.77,124901.0
2024-05-24,20.05,20.23,19.96,20.16,33310.0
2024-05-27,20.16,20.61,20.16,20.54,13356.0
2024-05-28,20.64,21.66,20.54,21.65,57912.0
2024-05-29,21.42,21.73,21.26,21.56,55032.0
2024-05-30,21.62,22.09,21.4,22.06,78643.0
2024-05-31,22.1,22.14,21.3,21.6,81382.0
2024-06-03,21.6,21.66,21.28,21.52,44450.0
2024-06-04,21.2,21.2,20.08,20.19,91658.0
2024-06-05,20.27,20.95,20.06,20.88,52275.0
2024-06-06,20.88,21.48,20.81,21.28,63505.0
2024-06-07,20.46,20.58,19.95,20.03,78488.0
2024-06-10,20.14,20.22,20.03,20.18,54418.0
2024-06-11,20.0,20.3,20.0,20.18,48435.0
2024-06-12,20.59,20.79,20.03,20.19,27376.0
2024-06-13,20.04,20.28,19.58,19.73,28496.0
2024-06-14,19.95,19.97,19.73,19.88,25863.0
2024-06-17,19.73,19.96,19.64,19.75,26129.0
2024-06-18,19.71,20.11,19.55,20.03,26557.0
2024-06-19,20.25,20.25,19.85,19.96,11251.0
2024-06-20,20.1,20.37,19.89,20.32,39518.0
2024-06-21,20.31,20.38,19.44,19.78,41812.0
2024-06-24,19.84,20.17,19.55,19.63,19272.0
2024-06-25,19.56,19.63,19.0,19.05,24698.0
2024-06-26,19.0,19.19,18.8,18.92,23762.0
2024-06-27,19.14,19.28,18.79,18.88,28349.0
2024-06-28,19.05,19.06,18.53,18.7,24313.0
2024-07-02,18.51,18.74,18.26,18.68,26231.0
2024-07-03,18.88,19.34,18.87,19.33,35205.0
2024-07-04,19.54,19.68,19.23,19.42,31437.0
2024-07-05,19.46,19.52,19.14,19.22,30558.0
2024-07-08,19.21,19.53,18.97,19.51,23575.0
2024-07-09,19.49,19.51,18.85,18.98,63732.0
2024-07-10,19.14,19.61,19.11,19.51,36418.0
2024-07-11,20.04,20.25,19.57,20.17,41732.0
2024-07-12,20.04,20.67,19.8,20.52,35112.0
2024-07-15,20.55,20.97,20.18,20.74,47241.0
2024-07-16,20.92,21.28,20.79,21.28,60162.0
2024-07-17,21.3,21.3,20.59,20.6,30051.0
2024-07-18,20.67,20.81,20.15,20.37,34562.0
2024-07-19,19.76,20.27,19.75,19.86,30560.0
2024-07-22,19.76,20.07,19.66,19.95,35578.0
2024-07-23,19.9,20.12,19.71,20.12,16895.0
2024-07-24,20.34,20.66,19.66,19.66,37503.0
2024-07-25,19.49,21.27,19.47,21.23,94032.0
2024-07-26,21.57,22.51,21.45,22.43,112392.0
2024-07-29,22.5,23.17,22.49,23.17,86051.0
2024-07-30,23.09,23.48,22.82,22.96,58457.0
2024-07-31,23.21,23.24,22.64,22.91,49063.0
2024-08-01,22.92,22.93,22.11,22.61,56918.0
2024-08-02,22.71,23.06,21.58,21.96,57027.0
2024-08-06,21.25,21.66,20.94,21.61,76902.0
2024-08-07,21.82,21.85,20.62,20.67,52175.0
2024-08-08,20.69,21.39,20.64,21.06,50528.0
2024-08-09,21.13,21.67,20.98,21.59,29934.0
2024-08-12,21.86,22.77,21.79,22.68,56883.0
2024-08-13,22.7,23.19,22.62,22.85,59612.0
2024-08-14,22.69,22.71,21.88,22.12,64134.0
2024-08-15,22.3,22.7,21.74,22.64,43743.0
2024-08-16,22.78,23.68,22.38,23.65,93506.0
2024-08-19,23.77,25.05,23.64,25.02,119864.0
2024-08-20,25.08,25.85,25.07,25.17,115668.0
2024-08-21,25.25,25.43,25.08,25.2,79777.0
2024-08-22,25.01,25.09,24.47,24.55,62231.0
2024-08-23,24.82,24.93,24.49,24.73,49894.0
2024-08-26,24.94,25.0,24.38,24.53,43070.0
2024-08-27,24.25,24.54,24.095,24.49,36275.0
2024-08-28,24.02,24.39,23.56,23.84,38182.0
2024-08-29,23.88,24.08,23.69,23.93,35530.0
2024-08-30,23.83,24.0,23.49,23.71,35030.0
2024-09-03,23.34,23.68,22.14,22.29,66431.0
2024-09-04,22.08,22.51,22.0,22.0,24401.0
2024-09-05,22.43,22.65,22.14,22.23,23771.0
2024-09-06,22.28,22.36,21.64,21.64,25850.0
2024-09-09,21.7,21.97,21.62,21.76,30253.0
2024-09-10,21.75,22.52,21.67,22.48,45179.0
2024-09-11,22.31,22.53,21.9,22.53,24148.0
2024-09-12,22.96,23.84,22.68,23.78,52002.0
2024-09-13,24.25,24.36,24.03,24.23,38141.0
2024-09-16,24.16,24.24,23.71,23.94,60053.0
2024-09-17,23.95,24.11,23.67,23.72,52774.0
2024-09-18,23.77,24.42,23.32,23.33,68316.0
2024-09-19,23.92,24.16,23.15,23.36,43680.0
2024-09-20,23.7,23.85,23.42,23.74,61830.0
2024-09-23,23.73,24.0,23.09,23.12,63549.0
2024-09-24,23.22,23.8,23.19,23.6,59638.0
2024-09-25,23.6,23.96,23.37,23.66,58217.0
2024-09-26,23.75,24.05,23.61,23.91,46366.0
2024-09-27,23.9,23.99,23.15,23.28,61999.0
2024-09-30,22.98,23.01,22.52,22.74,50792.0
2024-10-01,22.88,23.28,22.6,23.0,52759.0
2024-10-02,22.92,23.06,22.62,22.84,26446.0
2024-10-03,22.58,22.83,22.345,22.67,31944.0
2024-10-04,22.64,23.28,22.56,22.73,60380.0
2024-10-07,22.6,22.97,22.4,22.7,76754.0
2024-10-08,22.54,22.83,22.31,22.79,110629.0
2024-10-09,22.75,23.1,22.35,23.08,107690.0
2024-10-10,23.3,23.76,23.21,23.72,62128.0
2024-10-11,23.88,24.05,23.44,23.53,49525.0
2024-10-15,23.51,24.03,23.34,24.03,81943.0
2024-10-16,24.24,24.45,23.7,23.71,61509.0
2024-10-17,23.88,24.22,23.7,23.95,65502.0
2024-10-18,24.27,26.11,24.16,25.95,140244.0
2024-10-21,26.49,27.08,26.43,26.79,142738.0
2024-10-22,27.09,28.39,27.07,28.39,159102.0
2024-10-23,27.91,28.0,26.35,26.57,197474.0
2024-10-24,26.85,27.18,25.92,26.53,149427.0
2024-10-25,26.23,26.5,25.66,25.99,107003.0
2024-10-28,25.94,26.05,25.58,25.78,50838.0
2024-10-29,26.02,26.56,25.84,26.5,85418.0
2024-10-30,26.45,26.69,25.27,25.55,81354.0
2024-10-31,25.04,25.29,23.99,24.26,117229.0
2024-11-01,24.48,25.0,23.89,23.89,57953.0
2024-11-04,23.91,24.12,23.6,23.75,52635.0
2024-11-05,23.93,24.04,23.49,23.57,54744.0
2024-11-06,22.78,23.97,22.65,23.73,115148.0
2024-11-07,24.01,24.16,23.63,24.06,51291.0
2024-11-08,23.87,24.15,23.13,23.35,47079.0
2024-11-11,22.38,22.58,20.83,21.2,154276.0
2024-11-12,20.94,21.37,20.2,20.51,122888.0
2024-11-13,20.42,20.44,19.63,19.91,94159.0
2024-11-14,19.47,20.71,19.43,20.54,106742.0
2024-11-15,20.61,20.97,19.9,20.03,72027.0
2024-11-18,20.63,21.01,20.5,20.61,86582.0
2024-11-19,20.86,20.99,20.43,20.82,51588.0
2024-11-20,20.84,20.97,20.56,20.65,88894.0
2024-11-21,20.79,21.08,20.5,21.04,62514.0
2024-11-22,21.19,21.5,21.06,21.07,94423.0
2024-11-25,20.34,20.41,19.81,20.26,98469.0
2024-11-26,20.3,20.4,19.44,20.05,161365.0
2024-11-27,20.22,20.525,20.09,20.13,122138.0
2024-11-28,20.12,20.3,20.12,20.27,13514.0
2024-11-29,20.23,20.61,20.1,20.32,91401.0
2024-12-02,20.15,20.25,19.6,19.68,119533.0
2024-12-03,19.73,20.4,19.73,20.11,113955.0
2024-12-04,19.97,20.11,19.46,19.54,63253.0
2024-12-05,19.47,19.96,19.34,19.46,89566.0
2024-12-06,19.43,19.43,18.76,18.92,74953.0
2024-12-09,19.39,20.04,19.25,19.29,112319.0
2024-12-10,19.48,19.76,19.27,19.29,50917.0
2024-12-11,19.43,20.22,19.42,20.15,116563.0
2024-12-12,19.74,20.0,19.47,19.51,106711.0
2024-12-13,19.29,19.4,18.81,19.06,120536.0
2024-12-16,19.05,19.34,18.5,18.54,108368.0
2024-12-17,18.25,18.27,17.75,17.9,148376.0
2024-12-18,17.76,17.97,17.04,17.05,181484.0
2024-12-19,17.03,17.18,16.49,16.64,153628.0
2024-12-20,16.61,17.41,16.55,17.01,134883.0
2024-12-23,16.93,17.01,16.58,16.87,102317.0
2024-12-24,16.88,17.08,16.7,17.02,26611.0
2024-12-27,16.79,16.92,16.54,16.74,91188.0
2024-12-30,16.51,16.54,15.66,16.16,107173.0
2024-12-31,16.07,16.53,16.07,16.4,71188.0
2025-01-02,16.74,17.565,16.61,17.34,122337.0
2025-01-03,17.39,17.44,17.01,17.02,52025.0
2025-01-06,16.98,17.2,16.76,16.79,83788.0
2025-01-07,16.99,17.37,16.63,16.78,84354.0
2025-01-08,16.95,17.23,16.6,17.17,136709.0
2025-01-09,17.07,17.47,17.0,17.26,20826.0
2025-01-10,17.34,17.64,17.2,17.32,114268.0
2025-01-13,16.95,17.11,16.65,16.91,85106.0
2025-01-14,16.93,17.38,16.93,17.27,101180.0
2025-01-15,17.54,17.55,16.97,17.26,70428.0
2025-01-16,17.37,17.41,16.93,16.95,54169.0
2025-01-17,16.92,17.24,16.72,17.21,68954.0
2025-01-20,17.0,17.94,17.0,17.28,11600.0
2025-01-21,17.26,17.48,17.11,17.48,93071.0
2025-01-22,17.62,17.71,17.04,17.53,88852.0
2025-01-23,17.34,17.63,17.05,17.56,86723.0
2025-01-24,17.83,18.0,17.39,17.61,88446.0
2025-01-27,17.3,17.7,16.72,16.8,81582.0
2025-01-28,17.0,17.14,16.66,16.86,78537.0
2025-01-29,16.88,17.31,16.8,17.22,51998.0
2025-01-30,17.6,18.35,17.58,18.19,85364.0
2025-01-31,18.33,18.5,17.84,17.87,103508.0
2025-02-03,17.84,18.68,17.84,18.26,75006.0
2025-02-04,18.11,18.32,17.93,18.14,60590.0
2025-02-05,18.36,19.31,18.2,18.69,104504.0
2025-02-06,18.62,18.78,18.23,18.51,42597.0
2025-02-07,18.53,18.76,18.24,18.33,53311.0
2025-02-10,18.87,19.02,18.59,18.87,60291.0
2025-02-11,18.67,18.87,18.22,18.26,54924.0
2025-02-12,18.22,19.01,18.02,18.76,72849.0
2025-02-13,18.94,18.94,18.48,18.94,77932.0
2025-02-14,17.74,17.74,15.88,16.0,651609.0
2025-02-18,16.21,16.88,16.04,16.69,293680.0
2025-02-19,16.73,17.11,16.45,16.83,219902.0
2025-02-20,16.78,17.33,16.77,17.26,250583.0
2025-02-21,17.05,17.05,16.06,16.07,193047.0
2025-02-24,16.28,16.44,15.54,16.03,124005.0
2025-02-25,15.9,16.01,15.3,15.72,128206.0
2025-02-26,15.71,16.2,15.69,16.0,104110.0
2025-02-27,15.79,15.99,15.43,15.45,136628.0
2025-02-28,15.15,15.7,14.94,15.68,179213.0
2025-03-03,16.03,16.18,15.38,15.48,274444.0
2025-03-04,15.5,15.84,14.68,15.17,146854.0
2025-03-05,14.95,15.75,14.95,15.58,137991.0
2025-03-06,15.52,16.54,15.52,16.33,140246.0
2025-03-07,16.43,17.14,16.41,16.71,134845.0
2025-03-10,16.6,16.76,14.9,15.13,164733.0
2025-03-11,15.48,15.96,15.41,15.84,118353.0
2025-03-12,15.83,16.18,15.67,16.15,88869.0
2025-03-13,16.33,16.95,16.28,16.82,105535.0
2025-03-14,17.07,17.19,16.41,16.51,76018.0
2025-03-17,16.49,17.05,16.49,17.01,78272.0
2025-03-18,17.39,17.64,17.24,17.33,111564.0
2025-03-19,17.29,17.58,17.08,17.46,84222.0
2025-03-20,17.27,17.57,17.2,17.25,72728.0
2025-03-21,17.11,17.25,16.78,17.07,82255.0
2025-03-24,17.24,17.39,16.86,16.9,43670.0
2025-03-25,17.05,17.55,16.9,16.92,79318.0
2025-03-26,17.06,17.11,16.63,16.69,63504.0
2025-03-27,17.01,17.78,16.82,17.55,190357.0
2025-03-28,17.55,17.97,16.33,16.85,226591.0
2025-03-31,16.98,17.23,16.25,16.75,100218.0
2025-04-01,16.72,16.76,16.19,16.36,120883.0
2025-04-02,16.26,16.42,15.93,16.1,86509.0
2025-04-03,14.99,15.99,14.86,15.61,137795.0
2025-04-04,15.06,15.25,14.09,14.2,157679.0
2025-04-07,13.76,14.81,13.44,14.09,162194.0
2025-04-08,14.57,14.74,13.74,13.89,207440.0
2025-04-09,14.19,15.12,13.78,15.08,269606.0
2025-04-10,15.12,15.75,14.8,15.58,179627.0
2025-04-11,15.98,17.52,15.98,17.35,181247.0
2025-04-14,16.95,17.55,16.66,17.32,124824.0
2025-04-15,17.47,17.55,17.12,17.44,66085.0
2025-04-16,17.91,18.29,17.64,17.85,104926.0
2025-04-17,17.61,17.87,17.06,17.36,77816.0
2025-04-21,18.02,18.02,17.04,17.45,112949.0
2025-04-22,17.72,17.83,17.09,17.17,120894.0
2025-04-23,16.54,17.37,16.4,17.21,76899.0
2025-04-24,17.53,17.6,17.07,17.34,52068.0
2025-04-25,16.73,17.16,16.65,17.09,54681.0
2025-04-28,16.98,17.34,16.85,17.25,75964.0
2025-04-29,17.1,17.2,16.91,17.04,74299.0
2025-04-30,16.9,17.14,16.72,17.13,75725.0
2025-05-01,16.77,16.77,16.4,16.65,85354.0
2025-05-02,16.95,16.99,16.27,16.5,112310.0
2025-05-05,17.1,17.22,16.69,17.05,134497.0
2025-05-06,17.37,17.96,17.24,17.92,173887.0
2025-05-07,17.47,17.76,17.07,17.28,111913.0
2025-05-08,17.24,17.4,16.92,17.1,91308.0
2025-05-09,17.44,17.63,17.23,17.6,62962.0
2025-05-12,16.97,17.0,16.38,16.38,104619.0
2025-05-13,16.52,16.56,16.2,16.35,205068.0
2025-05-14,16.05,16.14,15.69,15.91,161514.0
2025-05-15,16.17,16.3,15.56,16.21,139037.0
2025-05-16,15.84,15.99,15.59,15.91,184247.0
2025-05-20,16.25,17.02,16.21,17.01,144081.0
2025-05-21,17.24,17.48,16.88,17.06,171297.0
2025-05-22,16.98,17.11,16.71,16.87,76068.0
2025-05-23,17.1,17.1,16.69,16.79,124130.0
2025-05-26,16.75,17.35,16.75,17.31,59525.0
2025-05-27,16.61,17.33,16.5,17.13,183878.0
2025-05-28,17.21,17.37,16.97,17.16,103087.0
2025-05-29,17.28,17.28,16.85,16.87,67533.0
2025-05-30,16.8,16.92,16.64,16.85,135862.0
2025-06-02,17.22,18.0,17.22,17.57,128901.0
2025-06-03,17.4,17.92,17.35,17.89,128765.0
2025-06-04,18.18,18.45,17.85,18.3,98133.0
2025-06-05,18.72,19.68,18.6,18.92,170722.0
2025-06-06,19.02,20.31,19.02,19.9,226933.0
2025-06-09,20.08,20.24,19.79,20.04,168709.0
2025-06-10,20.05,20.27,19.51,19.65,103580.0
2025-06-11,19.76,20.0,19.5,19.64,106118.0
2025-06-12,19.89,20.22,19.64,19.93,139401.0
2025-06-13,20.02,20.29,19.74,20.28,107580.0
2025-06-16,20.0,20.3,19.84,20.24,163342.0
2025-06-17,20.26,20.5,20.06,20.23,97708.0
2025-06-18,20.23,20.72,20.02,20.25,173088.0
2025-06-19,20.17,20.3,20.0,20.23,21977.0
2025-06-20,20.14,20.3,19.82,20.02,133761.0
2025-06-23,20.11,20.56,19.98,20.0,125712.0
2025-06-24,19.31,20.08,19.16,19.87,117042.0
2025-06-25,19.8,19.93,19.52,19.56,80648.0
2025-06-26,19.49,19.99,19.23,19.98,106496.0
2025-06-27,19.4,19.59,19.14,19.33,119021.0
2025-06-30,19.32,19.79,19.27,19.77,140534.0
2025-07-02,20.01,20.77,19.96,20.6,234270.0
2025-07-03,20.32,20.63,20.26,20.45,58359.0
2025-07-04,20.47,20.9,20.46,20.63,13822.0
2025-07-07,20.57,21.12,20.13,21.08,111199.0
2025-07-08,21.19,21.2,19.97,20.17,181846.0
2025-07-09,20.17,21.03,20.16,20.77,86537.0
2025-07-10,21.1,21.14,20.7,21.1,99149.0
2025-07-11,21.31,21.62,21.16,21.5,79795.0
2025-07-14,21.5,21.94,21.36,21.45,93667.0
2025-07-15,21.74,21.74,20.99,21.64,85755.0
2025-07-16,21.74,21.78,21.31,21.56,60262.0
2025-07-17,21.45,21.89,21.24,21.79,49873.0
2025-07-18,21.86,21.95,21.48,21.54,82839.0
2025-07-21,21.88,22.87,21.8,22.4,154123.0
2025-07-22,22.61,23.26,22.45,23.16,123282.0
2025-07-23,23.18,23.3,22.71,22.84,66114.0
2025-07-24,22.5,22.83,22.25,22.52,74981.0
2025-07-25,22.34,22.74,21.9,22.13,106028.0
2025-07-28,22.09,22.12,21.17,21.56,73123.0
2025-07-29,21.7,21.84,21.48,21.75,74183.0
2025-07-30,21.75,22.02,20.92,21.02,100045.0
2025-07-31,21.04,21.38,21.02,21.2,68870.0
2025-08-01,21.57,21.69,20.86,21.1,89104.0
2025-08-05,21.92,22.75,21.67,22.68,109222.0
2025-08-06,22.81,22.89,22.59,22.86,76113.0
2025-08-07,23.12,23.22,22.83,22.97,145281.0
2025-08-08,23.1,23.3,22.45,22.56,105574.0
2025-08-11,22.02,23.05,21.78,22.94,88379.0
2025-08-12,23.11,23.2,22.66,23.16,76881.0
2025-08-13,23.35,23.45,22.91,22.94,48712.0
2025-08-14,22.94,23.19,22.58,22.92,100328.0
2025-08-15,22.99,23.4,22.75,23.13,80846.0
2025-08-18,23.28,23.59,23.16,23.28,81075.0
2025-08-19,23.45,23.5,22.53,22.54,112220.0
2025-08-20,22.59,22.71,22.15,22.46,98158.0
2025-08-21,22.39,22.96,22.38,22.79,46733.0
2025-08-22,22.7,23.22,22.39,22.92,74136.0
2025-08-25,23.04,23.12,22.63,22.71,74072.0
2025-08-26,22.79,23.52,22.79,23.31,124168.0
2025-08-27,23.32,23.41,22.74,22.91,81564.0
2025-08-28,23.17,23.18,22.62,22.7,115880.0
2025-08-29,22.68,24.18,22.58,23.98,192286.0
2025-09-02,24.65,24.85,23.93,24.28,147354.0
2025-09-03,24.6,24.72,24.09,24.35,109866.0
2025-09-04,23.9,24.23,23.73,23.99,62994.0
2025-09-05,24.4,24.82,24.15,24.59,96659.0
2025-09-08,24.94,25.24,24.24,24.82,99114.0
2025-09-09,24.98,25.0,24.03,24.09,117491.0
2025-09-10,24.24,24.85,23.97,24.47,95244.0
2025-09-11,24.52,25.83,24.38,25.77,134878.0
2025-09-12,26.09,26.3,25.67,26.06,85846.0
2025-09-15,26.67,28.17,26.51,27.92,188779.0
2025-09-16,28.15,28.16,26.72,26.75,148026.0
2025-09-17,26.37,27.44,26.21,26.5,140126.0
2025-09-18,26.36,26.86,25.62,26.39,77711.0
2025-09-19,26.53,27.95,26.52,27.85,177868.0
2025-09-22,28.48,30.47,28.47,30.34,881060.0
2025-09-23,30.84,31.42,30.1,30.3,373813.0
2025-09-24,30.45,30.6,29.34,29.48,75004.0
2025-09-25,29.49,30.21,29.49,30.09,97907.0
2025-09-26,30.23,30.78,29.97,30.56,124145.0
2025-09-29,31.28,33.08,30.88,32.95,484431.0
2025-09-30,32.46,33.645,32.01,33.57,180249.0
2025-10-01,33.79,35.39,33.79,34.84,226869.0
2025-10-02,35.25,35.5,33.1,34.71,221988.0
2025-10-03,34.83,35.21,32.5,33.74,299480.0
2025-10-06,34.42,35.0,34.09,34.46,167094.0
2025-10-07,34.43,35.09,34.0,34.33,168363.0
2025-10-08,35.21,35.46,34.44,35.02,160466.0
2025-10-09,35.44,35.47,32.84,33.58,249268.0
2025-10-10,33.82,34.97,33.73,34.39,153226.0
2025-10-14,36.42,37.49,36.3,36.8,186024.0
2025-10-15,37.39,39.26,37.25,39.16,148669.0
2025-10-16,39.7,41.07,39.17,40.67,186238.0
2025-10-17,39.46,39.54,36.26,36.7,251355.0
2025-10-20,37.81,37.91,36.67,37.34,173282.0
2025-10-21,34.67,34.67,32.1,32.82,297374.0
2025-10-22,31.25,33.13,31.25,32.87,127582.0
2025-10-23,34.11,34.14,32.55,32.88,78224.0
2025-10-24,32.57,33.72,32.14,32.94,72195.0
2025-10-27,31.84,32.38,30.41,31.34,158134.0
2025-10-28,30.48,32.35,30.25,32.06,89085.0
2025-10-29,33.12,33.69,32.36,32.78,127690.0
2025-10-30,32.87,33.58,32.87,33.41,95195.0
2025-10-31,33.37,33.95,32.64,33.46,87505.0
2025-11-03,33.15,33.92,32.15,32.96,92886.0
2025-11-04,32.19,32.19,31.03,31.08,105127.0
2025-11-05,31.9,32.2,31.09,31.59,97239.0
2025-11-06,31.94,32.53,31.44,31.53,73221.0
2025-11-07,31.54,32.04,31.06,31.97,67312.0
2025-11-10,33.53,34.4,32.9,33.98,64272.0
2025-11-11,34.33,34.33,33.21,33.61,72815.0
2025-11-12,33.65,35.56,33.52,35.04,115655.0
2025-11-13,35.18,35.18,31.98,32.68,173586.0
2025-11-14,31.27,33.56,31.07,33.36,78787.0
2025-11-17,32.83,33.81,32.68,33.4,93514.0
2025-11-18,33.72,34.43,33.36,34.16,83744.0
2025-11-19,34.77,35.96,34.73,35.46,93550.0
2025-11-20,35.65,36.53,33.82,33.85,114785.0
2025-11-21,33.84,34.56,33.14,33.23,99401.0
2025-11-24,33.26,35.42,33.26,35.32,101168.0
2025-11-25,35.34,36.08,35.27,35.53,73555.0
2025-11-26,36.17,37.715,35.96,37.6,99064.0