Date,Open,High,Low,Close,Volume
1998-07-29,4.970576848483333,4.970576848483333,4.858458504030518,4.858458504030518,9500.0
1998-07-30,4.671593481388227,4.821084330226932,4.671593481388227,4.821084330226932,10100.0
1998-07-31,4.858458504030518,4.858458504030518,4.858458504030518,4.858458504030518,600.0
1998-08-04,4.671592881113087,4.671592881113087,4.484729165868562,4.484729165868562,7700.0
1998-08-05,4.447355468983203,4.447355468983203,4.447355468983203,4.447355468983203,500.0
1998-08-06,4.372612844394758,4.372612844394758,4.372612844394758,4.372612844394758,4500.0
1998-08-07,4.447355931236846,4.447355931236846,4.260492230656907,4.260492230656907,16200.0
1998-08-10,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,1200.0
1998-08-11,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,1000.0
1998-08-12,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,0.0
1998-08-13,3.924138283695065,3.924138283695065,3.550410828105059,3.550410828105059,9800.0
1998-08-14,3.3635476439603207,3.6625297280396607,3.2888022120440694,3.4382930758765724,2700.0
1998-08-17,3.438292463991558,3.438292463991558,3.288801626762726,3.288801626762726,2600.0
1998-08-18,3.4382926830847365,3.4382926830847365,3.288801836330124,3.3261743698116306,4200.0
1998-08-19,3.3261746051782795,3.475665818925477,3.3261746051782795,3.475665818925477,1600.0
1998-08-20,3.475665516531913,3.475665516531913,3.363547205079731,3.400920094368555,7400.0
1998-08-21,3.363547205079731,3.43829262724309,3.326174315790908,3.400920094368555,3500.0
1998-08-24,3.3635480666969904,3.3635480666969904,3.3635480666969904,3.3635480666969904,1200.0
1998-08-25,3.3261741578627992,3.3261741578627992,3.288801626762726,3.288801626762726,1900.0
1998-08-26,3.363546538536649,3.363546538536649,3.1019374345999755,3.1019374345999755,5700.0
1998-08-27,3.17668284195128,3.17668284195128,3.1019374345999755,3.1019374345999755,4000.0
1998-08-28,3.101938486545948,3.101938486545948,2.989820159289716,2.989820159289716,2500.0
1998-08-31,2.690838507668689,2.690838507668689,2.466601995064164,2.466601995064164,4000.0
1998-09-01,2.466601974097132,2.466601974097132,2.429229252015259,2.429229252015259,3000.0
1998-09-02,2.4292283729108277,2.4292283729108277,2.3171100690320907,2.3171100690320907,4900.0
1998-09-03,1.943382619202455,1.943382619202455,1.793891785576982,1.7938917855769818,10300.0
1998-09-04,2.0555010742633257,2.0555010742633257,1.8686373402393872,2.018128363099968,6300.0
1998-09-08,2.242365650565409,2.578720533791662,2.242365650565409,2.354484004376564,24100.0
1998-09-09,2.3843810865672554,2.3843810865672554,2.2049919099996576,2.279737325983186,11800.0
1998-09-10,2.279737554814592,2.3171102665576875,2.0555011061488715,2.0555011061488715,32500.0
1998-09-11,2.242364582934281,2.242364582934281,2.055500867689758,2.242364582934281,23400.0
1998-09-14,2.242364582934281,2.249839124415777,2.242364582934281,2.242364582934281,10300.0
1998-09-15,2.02560263515118,2.167619096836472,2.02560263515118,2.167619096836472,3500.0
1998-09-16,2.354483483560818,2.354483483560818,2.2423651545504284,2.3096360450323603,4700.0
1998-09-17,2.3096355273206504,2.3171100690320907,2.3096355273206504,2.3171100690320907,5300.0
1998-09-18,2.3171111009680376,2.4292294547791933,2.3171111009680376,2.354484004376564,14100.0
1998-09-21,2.391856529933388,2.429229252015259,2.391856529933388,2.429229252015259,8300.0
1998-09-22,2.429229252015259,2.429229252015259,2.429229252015259,2.429229252015259,0.0
1998-09-23,2.4292294547791933,2.4292294547791933,2.354484004376564,2.354484004376564,7000.0
1998-09-24,2.354484004376564,2.354484004376564,2.354484004376564,2.354484004376564,0.0
1998-09-25,2.429229252015259,2.429229252015259,2.429229252015259,2.429229252015259,1300.0
1998-09-28,2.429228336157373,2.429228336157373,2.279737325983186,2.279737325983186,3400.0
1998-09-29,2.2797375231155703,2.354483123769594,2.2797375231155703,2.287212065360258,1400.0
1998-09-30,2.3918556281656085,2.3918556281656085,2.279737325983186,2.279737325983186,7500.0
1998-10-01,2.2797372903417608,2.2797372903417608,2.0928735750972374,2.242364582934281,3200.0
1998-10-02,2.3769064296430016,2.3769064296430016,2.167619096836472,2.167619096836472,2000.0
1998-10-05,2.242364582934281,2.242364582934281,2.242364582934281,2.242364582934281,1300.0
1998-10-06,2.234890041452785,2.242364582934281,2.234890041452785,2.242364582934281,5200.0
1998-10-07,2.242364582934281,2.242364582934281,2.242364582934281,2.242364582934281,10000.0
1998-10-08,2.242364582934281,2.242364582934281,2.242364582934281,2.242364582934281,200.0
1998-10-09,2.204992555262717,2.204992555262717,2.204992555262717,2.204992555262717,1300.0
1998-10-13,2.2423652741911337,2.2423652741911337,2.204992555262717,2.204992555262717,1500.0
1998-10-14,2.2423648430714964,2.2423648430714964,2.0555011061488715,2.0555011061488715,4000.0
1998-10-15,2.0555011061488715,2.0555011061488715,2.0555011061488715,2.0555011061488715,600.0
1998-10-16,2.167619385960547,2.167619385960547,2.018128363099968,2.018128363099968,1300.0
1998-10-19,2.242364582934281,2.242364582934281,2.167619168119322,2.242364582934281,5100.0
1998-10-20,2.242364509193404,2.242364509193404,2.130246212450886,2.167619096836472,12300.0
1998-10-21,2.167619168119322,2.242364582934281,2.167619168119322,2.242364582934281,2900.0
1998-10-22,2.234890041452785,2.242364582934281,2.234890041452785,2.242364582934281,13800.0
1998-10-23,2.242364582934281,2.3918555907713253,2.242364582934281,2.242364582934281,8400.0
1998-10-26,2.2423646179914214,2.279737325983186,2.2423646179914214,2.279737325983186,400.0
1998-10-27,2.2423647313855115,2.3021610671961743,2.2423647313855115,2.3021610671961743,1000.0
1998-10-28,2.242364582934281,2.242364582934281,2.242364582934281,2.242364582934281,1000.0
1998-10-29,2.2423646519176867,2.3171100690320907,2.2423646519176867,2.3171100690320907,500.0
1998-10-30,2.242364582934281,2.242364582934281,2.242364582934281,2.242364582934281,2200.0
1998-11-02,2.242364582934281,2.242364582934281,2.242364582934281,2.242364582934281,100.0
1998-11-03,2.242364582934281,2.242364582934281,2.242364582934281,2.242364582934281,2000.0
1998-11-04,2.3171099977492404,2.3171099977492404,2.242364582934281,2.242364582934281,2000.0
1998-11-05,2.242364582934281,2.242364582934281,2.242364582934281,2.242364582934281,0.0
1998-11-06,2.3918560320481275,2.3918560320481275,2.3918560320481275,2.3918560320481275,1100.0
1998-11-09,2.3918555907713253,2.3918555907713253,2.242364582934281,2.242364582934281,2700.0
1998-11-10,2.242364509193404,2.242364509193404,2.167619096836472,2.167619096836472,4900.0
1998-11-11,2.242364406959261,2.242364406959261,2.092873410853888,2.130246115328453,18100.0
1998-11-12,2.130246115328453,2.130246115328453,2.130246115328453,2.130246115328453,1400.0
1998-11-13,2.130246115328453,2.130246115328453,2.130246115328453,2.130246115328453,100.0
1998-11-16,2.130246115328453,2.130246115328453,2.130246115328453,2.130246115328453,0.0
1998-11-17,2.0555011061488715,2.0555011061488715,2.0555011061488715,2.0555011061488715,300.0
1998-11-18,2.0555010742633257,2.0555010742633257,2.018128363099968,2.018128363099968,3500.0
1998-11-19,2.0555010742633257,2.0555010742633257,2.018128363099968,2.018128363099968,2500.0
1998-11-20,2.018128363099968,2.018128363099968,2.018128363099968,2.018128363099968,1000.0
1998-11-23,2.018128363099968,2.018128363099968,2.018128363099968,2.018128363099968,0.0
1998-11-24,2.0181283581220963,2.0181283581220963,1.9433827577726008,1.9433827577726008,13900.0
1998-11-25,1.943383199201912,1.9807560969692892,1.681773984073372,1.9807560969692892,102700.0
1998-11-26,1.9807560969692892,1.9807560969692892,1.9807560969692892,1.9807560969692892,0.0
1998-11-27,1.9060100467014245,1.9433827577726008,1.9060100467014245,1.9433827577726008,3200.0
1998-11-30,1.9508578548383424,1.9508578548383424,1.9508578548383424,1.9508578548383428,1200.0
1998-12-01,1.950857299986836,1.950857299986836,1.9433827577726008,1.9433827577726008,2100.0
1998-12-02,1.943382619202455,1.943382619202455,1.793891785576982,1.7938917855769818,3900.0
1998-12-03,1.861163227887333,1.9060104916419225,1.7938923322554483,1.9060104916419225,12900.0
1998-12-04,1.8686370332156776,1.8686370332156776,1.8686370332156776,1.8686370332156776,1600.0
1998-12-07,1.8686370332156776,1.8686370332156776,1.8686370332156776,1.8686370332156776,0.0
1998-12-08,1.8686370332156776,1.8686370332156776,1.8686370332156776,1.8686370332156776,0.0
1998-12-09,1.8686370332156776,1.8686370332156776,1.8686370332156776,1.8686370332156776,100.0
1998-12-10,1.793891785576982,1.793891785576982,1.793891785576982,1.7938917855769818,500.0
1998-12-11,1.793891785576982,1.793891785576982,1.793891785576982,1.7938917855769818,2500.0
1998-12-14,1.756519280987191,1.756519280987191,1.756519280987191,1.7565192809871908,3000.0
1998-12-15,1.7191465379382862,1.7191465379382862,1.6817738219801603,1.7191465379382862,2900.0
1998-12-16,1.7191465379382862,1.7191465379382862,1.7191465379382862,1.7191465379382862,0.0
1998-12-17,1.6892482958073396,1.7191464673461518,1.6892482958073396,1.6892482958073396,3200.0
1998-12-18,1.659350192405285,1.7565192538964125,1.659350192405285,1.7191465379382862,133500.0
1998-12-21,1.9433827577726008,1.9433827577726008,1.9433827577726008,1.9433827577726008,2400.0
1998-12-22,1.9433824432614584,1.9433824432614584,1.7938916231698965,1.8686370332156776,15300.0
1998-12-23,1.8686377718464315,1.943383211437415,1.8686377718464315,1.9060104916419225,28500.0
1998-12-24,1.9433825672601936,2.242364582934281,1.9433825672601936,2.242364582934281,20100.0
1998-12-29,2.354484004376564,2.354484004376564,2.354484004376564,2.354484004376564,2000.0
1998-12-30,2.249839124415777,2.3544828833638456,2.242364582934281,2.242364582934281,17600.0
1998-12-31,2.242364996631277,2.4292287463505504,2.242364996631277,2.3918560320481275,2600.0
1999-01-04,2.2423646519176867,2.3171100690320907,2.2423646519176867,2.3171100690320907,400.0
1999-01-05,2.989820201747841,2.989820201747841,2.6160926765293606,2.9823456583717576,118000.0
1999-01-06,2.997295226068886,3.625157289490547,2.997295226068886,3.3635480666969904,43300.0
1999-01-07,3.363546538536649,3.363546538536649,3.1019374345999755,3.1019374345999755,15800.0
1999-01-08,3.139310372987304,3.139310372987304,3.027192425420393,3.027192425420393,5500.0
1999-01-11,2.922549036901158,2.922549036901158,2.7655834625371742,2.7655834625371742,20500.0
1999-01-12,2.802957279527678,2.952448370077266,2.802957279527678,2.952448370077266,12000.0
1999-01-13,2.9898196271192345,2.9898196271192345,2.7282104810291554,2.7282104810291554,2700.0
1999-01-14,2.989820444028793,3.064565883846639,2.952447724119871,3.064565883846639,16000.0
1999-01-15,3.064565883846639,3.064565883846639,3.064565883846639,3.064565883846639,400.0
1999-01-18,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,10000.0
1999-01-19,2.9150747998798625,2.9150747998798625,2.840329187094097,2.840329187094097,1400.0
1999-01-20,2.9150756419916752,2.952448370077266,2.9150756419916752,2.952448370077266,1200.0
1999-01-21,2.840328526049392,3.027192425420393,2.840328526049392,3.027192425420393,4400.0
1999-01-22,2.989820444028793,3.064565883846639,2.989820444028793,3.064565883846639,1600.0
1999-01-25,2.9748713959129134,2.9748713959129134,2.9748713959129134,2.9748713959129134,2200.0
1999-01-26,2.974871147542736,2.974871147542736,2.840329187094097,2.840329187094097,3000.0
1999-01-27,2.840329063654555,2.952447388857,2.840329063654555,2.915074673191907,12000.0
1999-01-28,2.9150756419916752,2.952448370077266,2.9150756419916752,2.952448370077266,5600.0
1999-01-29,2.9599220869041605,3.139311131485335,2.9599220869041605,3.139311131485335,89000.0
1999-02-01,3.3635480666969904,3.3635480666969904,3.3635480666969904,3.3635480666969904,1000.0
1999-02-02,3.513038561974382,3.550411456716076,3.3635476958362824,3.5130385619743816,15400.0
1999-02-03,3.513038561974382,3.513038561974382,3.513038561974382,3.5130385619743816,7400.0
1999-02-04,3.58778435145777,3.58778435145777,3.513038561974382,3.5130385619743816,2200.0
1999-02-05,3.371022789035219,3.371022789035219,3.3635480666969904,3.3635480666969904,1200.0
1999-02-08,3.288801626762726,3.3261741578627992,3.288801626762726,3.288801626762726,11600.0
1999-02-09,3.288801626762726,3.288801626762726,3.1766833206339675,3.288801626762726,3400.0
1999-02-10,3.1766842217805933,3.1766842217805933,3.064565883846639,3.064565883846639,800.0
1999-02-11,3.1393113236644847,3.1393113236644847,3.064565883846639,3.064565883846639,1100.0
1999-02-12,3.1393099600685197,3.1393099600685197,3.064564552717215,3.1019374345999755,4700.0
1999-02-15,3.1019374345999755,3.1019374345999755,3.1019374345999755,3.1019374345999755,0.0
1999-02-16,3.064565883846639,3.064565883846639,3.064565883846639,3.064565883846639,1000.0
1999-02-17,3.064565883846639,3.064565883846639,2.989820444028793,3.064565883846639,4100.0
1999-02-18,3.064565883846639,3.064565883846639,3.064565883846639,3.064565883846639,0.0
1999-02-19,3.064565883846639,3.064565883846639,3.064565883846639,3.064565883846639,0.0
1999-02-22,3.064565696243179,3.2514294625557425,3.064565696243179,3.139311131485335,5100.0
1999-02-23,3.251429360632049,3.288802255288761,3.251429360632049,3.251429360632049,2300.0
1999-02-24,3.3635480666969904,3.3635480666969904,3.3635480666969904,3.3635480666969904,1400.0
1999-02-25,3.3635480666969904,3.371022789035219,3.3635480666969904,3.3635480666969904,6100.0
1999-02-26,3.363547688187845,3.363547688187845,3.251429360632049,3.251429360632049,4700.0
1999-03-01,3.356072966690767,3.363547688187845,3.251429360632049,3.251429360632049,4300.0
1999-03-02,3.363547205079731,3.400920094368555,3.363547205079731,3.400920094368555,2100.0
1999-03-03,3.2888027777332978,3.2888027777332978,3.214057332960485,3.214057332960485,1400.0
1999-03-04,3.176683874534239,3.176683874534239,3.176683874534239,3.176683874534239,3200.0
1999-03-05,3.176683874534239,3.176683874534239,3.176683874534239,3.176683874534239,3600.0
1999-03-08,3.176683874534239,3.176683874534239,3.176683874534239,3.176683874534239,0.0
1999-03-09,3.176683874534239,3.176683874534239,3.176683874534239,3.176683874534239,0.0
1999-03-10,3.101938486545948,3.101938486545948,2.989820159289716,2.989820159289716,3100.0
1999-03-11,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,0.0
1999-03-12,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,0.0
1999-03-15,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,0.0
1999-03-16,3.064565883846639,3.064565883846639,3.064565883846639,3.064565883846639,200.0
1999-03-17,3.064565883846639,3.064565883846639,3.064565883846639,3.064565883846639,100.0
1999-03-18,3.064565883846639,3.064565883846639,3.064565883846639,3.064565883846639,500.0
1999-03-19,2.98981914536591,3.1019374345999755,2.98981914536591,3.1019374345999755,3300.0
1999-03-22,3.1019387819627475,3.1019387819627475,3.064565883846639,3.064565883846639,5200.0
1999-03-23,3.0645655919890915,3.0645655919890915,2.989820159289716,2.989820159289716,1900.0
1999-03-24,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,2000.0
1999-03-25,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,38600.0
1999-03-26,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,2100.0
1999-03-29,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,100.0
1999-03-30,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,0.0
1999-03-31,2.8403291156837964,2.989820159289716,2.8403291156837964,2.989820159289716,1900.0
1999-04-01,2.65346523339046,2.65346523339046,2.65346523339046,2.65346523339046,400.0
1999-04-05,2.989820159289716,2.989820159289716,2.989820159289716,2.989820159289716,1500.0
1999-04-06,2.989820159289716,3.0645655919890915,2.989820159289716,2.989820159289716,2800.0
1999-04-07,2.8029564698048013,2.840329187094097,2.8029564698048013,2.840329187094097,7900.0
1999-04-08,2.952447388857,2.952447388857,2.840329063654555,2.915074673191907,3800.0
1999-04-09,2.952447442940028,2.989820159289716,2.952447442940028,2.989820159289716,4200.0
1999-04-12,3.131835656436655,3.2140557842764,3.064564610348298,3.124360937353849,8400.0
1999-04-13,3.2888022120440694,3.513038507792824,3.2888022120440694,3.4382930758765724,10200.0
1999-04-14,3.4756663318761007,4.297866881378721,3.4756663318761007,4.297866881378721,28600.0
1999-04-15,3.7372747384524936,4.111002212297743,3.7372747384524936,4.111002212297743,6600.0
1999-04-16,3.88676523840491,3.88676523840491,3.587783571153964,3.587783571153964,3300.0
1999-04-19,3.475665818925477,3.475665818925477,3.475665818925477,3.475665818925477,600.0
1999-04-20,3.737275217595869,3.737275217595869,3.513038561974382,3.5130385619743816,4800.0
1999-04-21,3.550411247591917,3.550411247591917,3.475665818925477,3.475665818925477,2000.0
1999-04-22,3.475665818925477,3.475665818925477,3.475665818925477,3.475665818925477,2000.0
1999-04-23,3.475665818925477,3.475665818925477,3.475665818925477,3.475665818925477,0.0
1999-04-26,3.4831396312018725,3.587783571153964,3.4831396312018725,3.587783571153964,2000.0
1999-04-27,3.475665408269913,3.550410828105059,3.475665408269913,3.550410828105059,2400.0
1999-04-28,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,1000.0
1999-04-29,3.9241377697529223,4.111001473074491,3.7372740664313535,3.7372740664313535,25200.0
1999-04-30,3.812019476477136,3.812019476477136,3.7372740664313535,3.7372740664313535,5300.0
1999-05-03,3.812020141897333,3.812020141897333,3.625156405957129,3.662529295710887,1100.0
1999-05-04,3.662529136064917,3.662529136064917,3.550410828105059,3.550410828105059,4300.0
1999-05-05,3.6550550630127456,3.6550550630127456,3.4382931289053325,3.5130385619743816,10100.0
1999-05-06,3.513037797926966,3.587783571153964,3.4382923811142296,3.587783571153964,14500.0
1999-05-07,3.550411401958116,3.550411401958116,3.4382930758765724,3.4382930758765724,1300.0
1999-05-10,3.1766834714641905,3.400920094368555,3.1766834714641905,3.400920094368555,2100.0
1999-05-11,3.363547045377142,3.363547045377142,3.288801626762726,3.288801626762726,700.0
1999-05-12,3.288801626762726,3.288801626762726,3.288801626762726,3.288801626762726,0.0
1999-05-13,3.176683874534239,3.176683874534239,3.176683874534239,3.176683874534239,100.0
1999-05-14,3.251428893627549,3.400920094368555,3.251428893627549,3.400920094368555,3000.0
1999-05-17,3.542936107914407,3.550410828105059,3.475665408269913,3.550410828105059,10400.0
1999-05-18,3.699901781982177,3.886765515545201,3.699901781982177,3.886765515545201,2700.0
1999-05-19,3.961512435767693,4.111003323134086,3.961512435767693,4.073630423085293,11700.0
1999-05-20,4.073629259156149,4.073629259156149,4.036256726199935,4.036256726199935,7000.0
1999-05-21,4.111001600187907,4.522101902772394,4.073628715802321,4.335238193672944,8000.0
1999-05-25,4.5594745806835215,4.5594745806835215,4.409983751053604,4.484729165868562,5100.0
1999-05-26,4.484729018386807,4.484729018386807,4.335238193672944,4.335238193672944,7300.0
1999-05-27,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,2100.0
1999-05-28,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,0.0
1999-05-31,4.185748543625098,4.297866881378721,4.185748543625098,4.297866881378721,900.0
1999-06-01,4.297866881378721,4.297866881378721,4.297866881378721,4.297866881378721,0.0
1999-06-02,4.297866881378721,4.297866881378721,4.297866881378721,4.297866881378721,0.0
1999-06-03,4.148376386101329,4.148376386101329,4.148376386101329,4.148376386101329,500.0
1999-06-04,3.96151136532536,4.111002212297743,3.96151136532536,4.111002212297743,500.0
1999-06-07,4.111003072179354,4.111003072179354,3.961512193938579,3.961512193938579,3500.0
1999-06-08,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,0.0
1999-06-09,3.998886844660393,3.998886844660393,3.998886844660393,3.998886844660393,100.0
1999-06-10,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,1000.0
1999-06-11,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,200.0
1999-06-14,3.924139296171202,3.961512193938579,3.924139296171202,3.961512193938579,2400.0
1999-06-15,4.036257633058966,4.111003072179354,3.961512193938579,3.961512193938579,2800.0
1999-06-16,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,0.0
1999-06-17,3.88676642287483,3.88676642287483,3.8120209832838463,3.8120209832838463,2900.0
1999-06-18,4.036256788811552,4.111002212297743,4.036256788811552,4.111002212297743,2300.0
1999-06-21,4.111002212297743,4.111002212297743,4.111002212297743,4.111002212297743,0.0
1999-06-22,3.849392295578069,3.849392295578069,3.849392295578069,3.849392295578069,200.0
1999-06-23,3.9241371927409743,4.18574626764087,3.9241371927409743,4.18574626764087,3200.0
1999-06-24,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,500.0
1999-06-25,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,300.0
1999-06-28,4.185747635783934,4.185747635783934,4.111002212297743,4.111002212297743,1400.0
1999-06-29,4.073630423085293,4.073630423085293,4.073630423085293,4.073630423085293,2100.0
1999-06-30,4.073630423085293,4.073630423085293,4.073630423085293,4.073630423085293,0.0
1999-07-02,4.073630423085293,4.073630423085293,4.073630423085293,4.073630423085293,0.0
1999-07-05,4.111000868585783,4.18574626764087,4.111000868585783,4.18574626764087,2200.0
1999-07-06,4.260491666695959,4.260491666695959,4.18574626764087,4.18574626764087,5600.0
1999-07-07,4.223121395280912,4.223121395280912,4.223121395280912,4.223121395280912,800.0
1999-07-08,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,600.0
1999-07-09,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,600.0
1999-07-12,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,0.0
1999-07-13,4.111002212297743,4.111002212297743,4.111002212297743,4.111002212297743,500.0
1999-07-14,4.111002212297743,4.111002212297743,4.111002212297743,4.111002212297743,0.0
1999-07-15,4.111001985193824,4.111001985193824,3.924138258594106,3.924138258594106,47600.0
1999-07-16,4.111003323134086,4.111003323134086,4.073630423085293,4.073630423085293,12500.0
1999-07-19,4.073630423085293,4.073630423085293,4.073630423085293,4.073630423085293,300.0
1999-07-20,4.111002212297743,4.111002212297743,4.111002212297743,4.111002212297743,2600.0
1999-07-21,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,1400.0
1999-07-22,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,0.0
1999-07-23,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,0.0
1999-07-26,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,0.0
1999-07-27,3.812019816548276,3.886765233262112,3.774647286398487,3.774647286398487,5500.0
1999-07-28,3.774647286398487,3.774647286398487,3.774647286398487,3.774647286398487,0.0
1999-07-29,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,4400.0
1999-07-30,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,0.0
1999-08-03,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,0.0
1999-08-04,3.550410828105059,3.550410828105059,3.550410828105059,3.550410828105059,100.0
1999-08-05,3.550410828105059,3.550410828105059,3.550410828105059,3.550410828105059,400.0
1999-08-06,3.550410828105059,3.550410828105059,3.550410828105059,3.550410828105059,2000.0
1999-08-09,3.550410938695272,3.550410938695272,3.400920094368555,3.400920094368555,3000.0
1999-08-10,3.400919932891485,3.400919932891485,3.288801626762726,3.288801626762726,5000.0
1999-08-11,3.1766844323668817,3.214057332960485,3.1019389875940693,3.214057332960485,6400.0
1999-08-12,3.3261743698116306,3.3261743698116306,3.3261743698116306,3.3261743698116306,2000.0
1999-08-13,3.214057332960485,3.214057332960485,3.214057332960485,3.214057332960485,700.0
1999-08-16,3.363546538536649,3.363546538536649,3.1019374345999755,3.1019374345999755,1700.0
1999-08-17,3.1019379020195514,3.288801626762726,3.1019379020195514,3.288801626762726,5800.0
1999-08-18,3.288801626762726,3.288801626762726,3.288801626762726,3.288801626762726,2500.0
1999-08-19,3.288801626762726,3.288801626762726,3.288801626762726,3.288801626762726,0.0
1999-08-20,3.139311131485335,3.139311131485335,3.139311131485335,3.139311131485335,2400.0
1999-08-23,3.1393104331196247,3.288801626762726,3.1393104331196247,3.288801626762726,6800.0
1999-08-24,3.400920590577977,3.513038561974382,3.400920590577977,3.5130385619743816,5500.0
1999-08-25,3.550410828105059,3.550410828105059,3.550410828105059,3.550410828105059,3200.0
1999-08-26,3.5877840178101037,3.625156552661982,3.5877840178101037,3.625156552661982,4100.0
1999-08-27,3.625156552661982,3.625156552661982,3.625156552661982,3.625156552661982,600.0
1999-08-30,3.5877840178101037,3.625156552661982,3.5877840178101037,3.625156552661982,1500.0
1999-08-31,3.587783571153964,3.587783571153964,3.587783571153964,3.587783571153964,500.0
1999-09-01,3.587783571153964,3.587783571153964,3.587783571153964,3.587783571153964,0.0
1999-09-02,3.513038561974382,3.513038561974382,3.513038561974382,3.5130385619743816,2300.0
1999-09-03,3.5130383550515383,3.5130383550515383,3.475665818925477,3.475665818925477,1000.0
1999-09-07,3.475665818925477,3.475665818925477,3.475665818925477,3.475665818925477,1200.0
1999-09-08,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,700.0
1999-09-09,4.484732989842958,4.484732989842958,3.998886844660393,3.998886844660393,3000.0
1999-09-10,3.9988838988613096,4.111002212297743,3.9988838988613096,4.111002212297743,5200.0
1999-09-13,4.297866881378721,4.372612321076346,4.297866881378721,4.297866881378721,4700.0
1999-09-14,4.18574626764087,4.18574626764087,4.18574626764087,4.18574626764087,2400.0
1999-09-15,4.297866881378721,4.297866881378721,4.297866881378721,4.297866881378721,500.0
1999-09-16,4.297865113338585,4.297865113338585,4.260492230656907,4.260492230656907,3100.0
1999-09-17,4.260492230656907,4.260492230656907,4.260492230656907,4.260492230656907,0.0
1999-09-20,4.260492230656907,4.260492230656907,4.260492230656907,4.260492230656907,0.0
1999-09-21,4.185747635783934,4.185747635783934,4.111002212297743,4.111002212297743,4000.0
1999-09-22,3.9241377043786274,3.9241377043786274,3.849392295578069,3.849392295578069,6700.0
1999-09-23,3.7746484416955406,3.8120209832838463,3.7746484416955406,3.8120209832838463,300.0
1999-09-24,3.812019476477136,3.886764886522917,3.7372740664313535,3.7372740664313535,2500.0
1999-09-27,3.737275543692863,3.8120209832838463,3.587784664510897,3.8120209832838463,24200.0
1999-09-28,3.849392295578069,3.849392295578069,3.849392295578069,3.849392295578069,700.0
1999-09-29,3.924138404823521,3.924138404823521,3.886765515545201,3.886765515545201,10400.0
1999-09-30,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,500.0
1999-10-01,4.036256726199935,4.036256726199935,4.036256726199935,4.036256726199935,400.0
1999-10-04,3.812019476477136,3.812019476477136,3.7372740664313535,3.7372740664313535,24000.0
1999-10-05,4.036256716244193,4.036256716244193,3.737274671260496,3.886765515545201,10600.0
1999-10-06,3.737274671260496,3.886765515545201,3.737274671260496,3.886765515545201,1600.0
1999-10-07,3.886764886522917,3.886764886522917,3.7372740664313535,3.7372740664313535,5800.0
1999-10-08,3.886765515545201,3.886765515545201,3.886765515545201,3.886765515545201,2900.0
1999-10-12,3.88676642287483,3.88676642287483,3.8120209832838463,3.8120209832838463,400.0
1999-10-13,3.886765515545201,3.886765515545201,3.886765515545201,3.886765515545201,100.0
1999-10-14,3.998886844660393,3.998886844660393,3.998886844660393,3.998886844660393,900.0
1999-10-15,3.998886844660393,3.998886844660393,3.998886844660393,3.998886844660393,0.0
1999-10-18,4.036255995786575,4.036255995786575,3.849392295578069,3.849392295578069,1700.0
1999-10-19,3.8120209832838463,3.8120209832838463,3.8120209832838463,3.8120209832838463,2000.0
1999-10-20,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,1500.0
1999-10-21,3.849392295578069,3.849392295578069,3.849392295578069,3.849392295578069,600.0
1999-10-22,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,9700.0
1999-10-25,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,500.0
1999-10-26,3.924138258594106,3.924138258594106,3.924138258594106,3.924138258594106,0.0
1999-10-27,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,1900.0
1999-10-28,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,2000.0
1999-10-29,3.812020093402849,3.886765515545201,3.812020093402849,3.886765515545201,900.0
1999-11-01,3.8493938812865234,3.9241393208775066,3.8120209832838463,3.8120209832838463,600.0
1999-11-02,3.812019476477136,3.812019476477136,3.7372740664313535,3.7372740664313535,1500.0
1999-11-03,3.737274399834438,3.774647286398487,3.737274399834438,3.774647286398487,3600.0
1999-11-04,3.812019476477136,3.886764886522917,3.7372740664313535,3.7372740664313535,7000.0
1999-11-05,3.77464694966136,3.77464694966136,3.7372740664313535,3.7372740664313535,3300.0
1999-11-08,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,5400.0
1999-11-09,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,4700.0
1999-11-10,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,0.0
1999-11-11,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,1700.0
1999-11-12,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,0.0
1999-11-15,3.961512193938579,3.961512193938579,3.961512193938579,3.961512193938579,0.0
1999-11-16,3.849392295578069,3.849392295578069,3.849392295578069,3.849392295578069,1000.0
1999-11-17,3.77464694966136,3.77464694966136,3.550410363109787,3.7372740664313535,3000.0
1999-11-18,3.662529443928167,3.662529443928167,3.625156552661982,3.625156552661982,1100.0
1999-11-19,3.8120209832838463,3.8120209832838463,3.8120209832838463,3.8120209832838463,500.0
1999-11-22,3.924138258594106,3.961511146479759,3.737274531994386,3.924138258594106,7300.0
1999-11-23,3.7372740664313535,3.7372740664313535,3.7372740664313535,3.7372740664313535,24700.0
1999-11-24,3.92413811982616,3.92413811982616,3.774647286398487,3.774647286398487,2200.0
1999-11-25,3.886765515545201,3.886765515545201,3.886765515545201,3.886765515545201,1100.0
1999-11-26,3.8120209832838463,3.8120209832838463,3.8120209832838463,3.8120209832838463,1100.0
1999-11-29,3.774647560538816,3.886765515545201,3.774647560538816,3.886765515545201,2000.0
1999-11-30,3.737275543692863,3.8120209832838463,3.737275543692863,3.8120209832838463,2100.0
1999-12-01,3.774647286398487,3.774647286398487,3.774647286398487,3.774647286398487,500.0
1999-12-02,3.774647560538816,3.886765515545201,3.737274671260496,3.886765515545201,5500.0
1999-12-03,3.924139296171202,4.111003072179354,3.886766398403824,3.961512193938579,31300.0
1999-12-06,3.961511294101841,3.961511294101841,3.886765515545201,3.886765515545201,10000.0
1999-12-07,3.849392982681168,3.886765515545201,3.849392982681168,3.886765515545201,31800.0
1999-12-08,4.073630174411977,4.073630174411977,3.886766398403824,3.961512193938579,11100.0
1999-12-09,4.111001412758646,4.260492230656907,3.9988831211278377,4.260492230656907,21200.0
1999-12-10,5.045321983985366,7.624041966567693,4.783712767209739,7.624041966567693,119500.0
1999-12-13,7.474551608198799,7.474551608198799,4.933203990128328,4.933203990128328,145900.0
1999-12-14,5.381676969591126,5.381676969591126,4.858458504030518,4.858458504030518,60900.0
1999-12-15,4.85845809408079,4.85845809408079,4.111003002683745,4.409985110525435,35500.0
1999-12-16,4.484729165868562,4.484729165868562,4.335238336238644,4.484729165868562,26400.0
1999-12-17,4.484729165868562,6.203875488683879,4.484729165868562,5.41904774209118,192500.0
1999-12-20,5.942268024343381,5.942268024343381,5.493795026425566,5.605913365008614,121200.0
1999-12-21,5.605912640503528,5.605912640503528,5.045321376453176,5.194812237634206,30600.0
1999-12-22,5.2321866975887295,5.2321866975887295,4.634222361012816,4.671595265704223,98700.0
1999-12-23,4.783714325862403,5.082696538056519,4.634223041558101,4.970578163931915,94900.0
1999-12-24,5.007947962184194,5.306930009870032,5.007947962184194,5.1200662746181695,12600.0
1999-12-29,5.120067468758325,5.605913365008614,5.120067468758325,5.605913365008614,57200.0
1999-12-30,5.7180313733225,5.7180313733225,5.419049273174813,5.568540145041481,28800.0
1999-12-31,5.531166434900063,5.718030163400645,5.531166434900063,5.718030163400645,9600.0
2000-01-04,5.718031125924449,5.979640318579432,5.605912798668218,5.979640318579432,33500.0
2000-01-05,5.979639572813209,6.727094519414861,5.979639572813209,6.652348739623261,93700.0
2000-01-06,6.72709537637569,7.736159967963512,6.502858721264098,6.502858721264098,150900.0
2000-01-07,6.6897216295190605,6.839212476273675,6.577603672660247,6.652348739623261,52300.0
2000-01-10,6.913961988656191,7.624044428709141,6.913961988656191,7.287689663718687,352700.0
2000-01-11,7.474549740092459,7.474549740092459,7.250313105323964,7.250313105323964,50100.0
2000-01-12,7.474551099034915,7.736160672632633,7.325060219619965,7.736160672632633,141800.0
2000-01-13,7.9603955219642195,10.61386093356184,7.9603955219642195,10.61386093356184,277500.0
2000-01-14,11.211819833045938,13.827911127423322,11.024956169161838,12.14613815246643,387300.0
2000-01-17,12.220889573649602,13.005716755860336,10.838097534159823,11.099707070115828,153300.0
2000-01-18,10.464366541952517,10.65123023020167,9.604793861137775,9.90377547720506,165300.0
2000-01-19,9.716914545428736,10.464369510461715,9.380559953729616,10.27750576920347,98800.0
2000-01-20,10.838097771640154,10.838097771640154,10.090642752906351,10.38962447526841,152300.0
2000-01-21,10.464372748458006,10.539118553221376,9.978527155982556,10.202763144615028,97700.0
2000-01-24,10.539116576498808,10.651234549786135,9.343188201566782,9.679542834257449,86400.0
2000-01-25,9.716913003116067,10.3148770227966,9.679540118230696,9.829030944943703,68600.0
2000-01-26,9.97852708081242,10.277508871955977,9.754290381040343,10.165390878484349,68100.0
2000-01-27,10.314875733918871,10.314875733918871,9.79165754938693,9.90377547720506,89100.0
2000-01-28,9.75428787791178,9.903778735121474,9.343187485963655,9.56742412819251,56100.0
2000-01-31,9.492680229737504,9.866407803450231,9.417935142692226,9.455307329800476,19000.0
2000-02-01,9.754289634777228,10.65123565241483,9.754289634777228,10.464371869039129,235600.0
2000-02-02,10.987590319925337,10.987590319925337,10.314880984904324,10.464371869039129,145600.0
2000-02-03,10.763353637308745,10.763353637308745,10.389626070557345,10.464371869039129,171600.0
2000-02-04,10.763351370016728,10.763351370016728,10.38962388199075,10.539115447464033,72600.0
2000-02-07,10.53911661159753,11.398689643872858,10.464370820604591,11.361316748376389,210200.0
2000-02-08,12.333007983485867,13.08046301278804,12.146144226160326,12.706735498136958,526100.0
2000-02-09,12.930972058566466,13.26732740819204,12.33300857662922,12.55724452594134,216400.0
2000-02-10,12.594617706139395,12.63198988786758,11.660298906361362,11.959280637158864,89600.0
2000-02-11,12.85622792902607,13.080463882462457,11.735044597700576,13.080463882462457,107800.0
2000-02-14,14.575372841314794,17.565192911328086,14.575372841314794,17.303583370070463,342000.0
2000-02-15,18.87324487344506,20.181291547842243,17.752062009676045,18.68638106281689,572800.0
2000-02-16,18.68638042137841,19.06010802980597,17.565197596095704,18.83587203501251,190900.0
2000-02-17,19.433827635837897,23.50745746053597,19.433827635837897,22.23678354485297,216500.0
2000-02-18,22.760004040705493,23.171103697330743,20.555011344406307,22.049921260363128,123800.0
2000-02-21,21.676196260083483,22.04992378180906,20.18128617318117,21.48933249922069,76100.0
2000-02-22,21.30247130482966,21.30247130482966,20.031797007611896,20.928743738078257,76800.0
2000-02-23,17.56519359683083,19.0227315081074,16.518756816619188,18.424766615374057,269800.0
2000-02-24,18.686376812437032,19.62069565305888,18.686376812437032,19.54594986067765,159500.0
2000-02-25,20.14392118528053,20.14392118528053,17.565199794171,18.088419081707325,74800.0
2000-02-28,17.49045137757903,18.237906576840164,17.191469583006107,17.49045137757903,72100.0
2000-02-29,18.237904848045066,20.18128846703964,16.892486187172086,19.994424684937417,314500.0
2000-03-01,20.181285208498423,21.863058975873283,19.994421456567878,21.863058975873283,173200.0
2000-03-02,22.386275028318103,23.54482956356397,21.489328569919497,21.825683848233247,182400.0
2000-03-03,22.04991839885377,22.04991839885377,21.67619096836472,21.67619096836472,55200.0
2000-03-06,20.928743738078257,21.67619887158105,19.80756103782407,20.928743738078257,50400.0
2000-03-07,20.555014295899085,23.470088765458748,20.40552271257504,23.02161544114401,93600.0
2000-03-08,23.17111086457022,23.54483845916006,22.872129074029875,23.24585666861972,223900.0
2000-03-09,23.245844554862376,26.79625342763707,23.245844554862376,26.79625342763707,138300.0
2000-03-10,26.235675226362403,30.645661853060616,26.235675226362403,30.271934269486707,141300.0
2000-03-13,30.27192867496408,36.06470514980289,28.029563587929704,36.06470514980289,147200.0
2000-03-14,36.99903450437745,38.718180991893504,36.62530688312111,37.37276212563378,416500.0
2000-03-15,34.4576786754082,35.130389400193174,26.983127739196885,30.64565883846639,220100.0
2000-03-16,28.10430258863069,30.795141890508603,27.28210335410124,28.02955824051497,110000.0
2000-03-17,29.524470127905328,29.524470127905328,27.655832778037905,28.851759541427327,36100.0
2000-03-20,30.60828449705226,31.019384199310306,29.15074659694221,29.711337877652635,253700.0
2000-03-21,30.19718176766856,30.19718176766856,28.104305581765548,28.47803306477473,41800.0
2000-03-22,28.403285683721837,28.403285683721837,24.703383425711035,28.02955824051497,75500.0
2000-03-23,27.394223635273136,29.33760526381549,26.908376802480447,28.403286624840472,50300.0
2000-03-24,28.328540856835662,28.328540856835662,27.282102893016265,27.84269404835221,14200.0
2000-03-27,27.65584107246792,28.25380463350149,27.65584107246792,27.99219646658529,14900.0
2000-03-28,27.730576521595435,27.730576521595435,26.273041701807585,26.273041701807585,31300.0
2000-03-29,25.413465273255188,25.413465273255188,20.96610828017273,21.67619096836472,65400.0
2000-03-30,19.06010245884274,20.55501245561472,14.7622362181233,17.11671917790771,129800.0
2000-03-31,19.8075609028352,20.928743595448505,18.125786863915224,19.994424684937417,121000.0
2000-04-03,20.891374598492373,21.526710414101963,18.68638106281689,18.68638106281689,33700.0
2000-04-04,18.686377745124872,19.80756040983237,13.641055753941158,17.191467525514884,66800.0
2000-04-05,16.406631775892592,18.31264075343656,15.472313370105017,17.789421875932813,130200.0
2000-04-06,18.125781322822203,19.43382739766504,17.752053872867105,18.31264504779975,117400.0
2000-04-07,19.43382739766504,19.62069112264259,17.938917597844654,18.31264504779975,77600.0
2000-04-10,18.61162757774584,18.61162757774584,14.98647086149173,15.547062062180805,29400.0
2000-04-11,15.472314954159303,15.472314954159303,13.454186420779608,14.313759156975811,320800.0
2000-04-12,14.276393190445392,14.276393190445392,12.333009577888962,13.45419226678796,288300.0
2000-04-13,12.146144397114467,13.37944492769001,11.211825597336436,11.959280637158864,201800.0
2000-04-14,11.398684983198276,11.398684983198276,9.417930172888624,9.90377547720506,207400.0
2000-04-17,8.894714624263086,12.333008067647912,8.63310578991927,12.333008067647912,145100.0
2000-04-18,13.45419226678796,14.911730332619662,12.781482938580064,13.45419226678796,74500.0
2000-04-19,13.75317234788196,13.75317234788196,12.333008067647912,12.333008067647912,47300.0
2000-04-20,13.080458760975858,13.15520452474138,12.14614027804901,12.407749738399902,23500.0
2000-04-24,11.58555675538107,12.146148211286606,11.21182911811071,11.809793480309065,12800.0
2000-04-25,12.034025552890684,12.706734754776834,12.034025552890684,12.594616792072015,19200.0
2000-04-26,12.706735584849362,12.893599343450088,12.146144309047184,12.333008067647912,32500.0
2000-04-27,11.959278218008436,12.893596828790344,11.959278218008436,12.893596828790344,24200.0
2000-04-28,13.080460550946723,13.267324273103108,12.744105280802415,12.893596828790344,37000.0
2000-05-01,12.893600922338464,13.603683862237498,12.706737140855296,13.45419226678796,26200.0
2000-05-02,13.790544691061836,15.696554283836203,13.603680949587597,15.621808502115067,51400.0
2000-05-03,16.63086884261438,16.63086884261438,13.454186029980177,14.874349825791157,43000.0
2000-05-04,15.135960647547156,15.28545218716844,14.949096935849042,15.023842705659684,16400.0
2000-05-05,14.949095868642525,15.69655066207465,14.79960433969335,14.79960433969335,31300.0
2000-05-08,14.799605582079163,14.799605582079163,14.388505981443572,14.53799752294215,2100.0
2000-05-09,14.53800276965333,14.57537495568696,13.155210501546396,13.45419226678796,41000.0
2000-05-10,12.856227074260325,13.08046301278804,11.249198333563452,12.706735498136958,12900.0
2000-05-11,12.706735676981292,12.706735676981292,11.585553117247647,11.959280637158864,11000.0
2000-05-12,12.706737881947758,13.827920636237264,12.108774316589722,12.482501901352894,14200.0
2000-05-15,12.1461449226332,12.1461449226332,9.754288834280404,11.13708029008296,26100.0
2000-05-16,11.884536048686762,11.921908947019237,11.211826730017227,11.211826730017227,29100.0
2000-05-17,11.17445153009415,11.17445153009415,10.50174234998185,10.651233199692518,24400.0
2000-05-18,10.464372251478318,10.464372251478318,9.829035079649906,9.866407980256657,95200.0
2000-05-19,10.015895535993923,10.015895535993923,9.343186400303496,9.79165963264948,34900.0
2000-05-23,10.202762573332578,10.202762573332578,9.716917008061037,9.716917008061037,53900.0
2000-05-24,9.11895219705519,9.343188872562436,8.222006207854944,8.595733762757442,65100.0
2000-05-25,8.595729088861182,8.969456440550799,8.259374614906198,8.37149253528174,33200.0
2000-05-26,8.29675182432605,8.29675182432605,7.100823389400749,7.661414709616597,43900.0
2000-05-29,7.810906478145354,8.296752772202659,7.810906478145354,8.296752772202659,15500.0
2000-05-30,8.184629942835613,8.55835734399549,8.184629942835613,8.520984461313814,36100.0
2000-05-31,8.520987756794817,8.969461096764535,8.22200600536749,8.81997022105087,152000.0
2000-06-01,8.894715175297888,9.343188508854384,8.782597198323119,9.081578945474975,21100.0
2000-06-02,9.716913192715218,11.174450029056802,9.716913192715218,10.83809548418236,36800.0
2000-06-05,10.83809582924368,11.211823271631394,10.240131778857634,10.501741273660445,48300.0
2000-06-06,11.436061051709263,11.436061051709263,10.464369459347036,10.651233199692518,99600.0
2000-06-07,10.3896222824641,11.062332085041488,10.27750433844879,10.83809548418236,95800.0
2000-06-08,10.838097242510903,11.099706771427094,10.576487713594709,10.576487713594709,16900.0
2000-06-09,11.211823601697128,11.398687328392082,10.875469036211925,10.912841924116623,29400.0
2000-06-12,11.13708029008296,11.13708029008296,10.98758941821629,11.13708029008296,19200.0
2000-06-13,10.68860834240316,11.959281901915984,10.613862545384684,11.88453610489751,41500.0
2000-06-14,10.83809983188826,10.83809983188826,9.19369862065028,9.866407980256657,153200.0
2000-06-15,10.015895137106456,10.015895137106456,9.754286356013774,10.015895137106456,139700.0
2000-06-16,10.46437493189267,10.46437493189267,9.82903759732474,9.94115632786383,6100.0
2000-06-19,9.829031807987857,9.903777584321704,9.716913856315635,9.79165963264948,8300.0
2000-06-20,9.71691957961462,10.090647255753645,9.71691957961462,9.94115632786383,106600.0
2000-06-21,9.903776714714454,9.903776714714454,9.530049291517685,9.829030944943703,19400.0
2000-06-22,9.7169149854022,9.82903295010231,9.530051235682928,9.56742412819251,22000.0
2000-06-23,9.53004692773576,9.978520009466417,9.492674052120154,9.978520009466417,23300.0
2000-06-26,9.79165963264948,9.903777584321704,9.79165963264948,9.79165963264948,5500.0
2000-06-27,9.71691444128751,9.903778180543044,9.567423592448808,9.642168660453864,11800.0
2000-06-28,9.642169938885443,9.791661520373466,9.642169938885443,9.679542834257449,9000.0
2000-06-29,9.67954063889104,9.791659299578004,9.67954063889104,9.754286412682353,5400.0
2000-06-30,9.716917008061037,9.791662808639174,9.716917008061037,9.716917008061037,8500.0
2000-07-04,9.754289991265187,9.94115378147016,9.754289991265187,9.866407980256657,8100.0
2000-07-05,9.791659299578004,9.866404360540786,9.754286412682353,9.754286412682353,55200.0
2000-07-06,9.754285888001444,9.829030944943703,9.754285888001444,9.829030944943703,12900.0
2000-07-07,9.866407980256657,9.94115378147016,9.791662891871942,9.866407980256657,4700.0
2000-07-10,9.716913469335244,10.015895137106456,9.716913469335244,10.015895137106456,6500.0
2000-07-11,10.015898639058944,10.128017338295653,9.941153552396578,10.090644438550084,9500.0
2000-07-12,10.01589423934891,10.128012889334943,9.903776302191334,10.128012889334943,38900.0
2000-07-13,9.90378065265101,10.090644438550084,9.716916866751934,10.090644438550084,89600.0
2000-07-14,9.716913386740796,9.941149992077442,9.604795440486733,9.604795440486733,9400.0
2000-07-17,9.343190210689205,9.604799821720038,9.193699309883945,9.417936017506255,9800.0
2000-07-18,9.305816748998712,9.305816748998712,8.59573447815192,8.707852468822383,27500.0
2000-07-19,8.81996693934369,8.81996693934369,6.727093319576439,7.47454813286271,69200.0
2000-07-20,7.474553501249937,7.474553501249937,7.175571646331528,7.287689663718687,40900.0
2000-07-21,7.511922327361979,7.511922327361979,7.325058591421772,7.325058591421773,31500.0
2000-07-24,7.474553501249937,7.474553501249937,7.287689663718688,7.287689663718687,43600.0
2000-07-25,7.287685264983808,7.287685264983808,6.502857478496767,6.577603253525453,31300.0
2000-07-26,6.727097022764478,6.80184283037118,6.353369410388674,6.465487408969875,26000.0
2000-07-27,6.68972239375535,6.876586151753145,6.428113560255635,6.876586151753145,13700.0
2000-07-28,6.801841931118749,6.801841931118749,6.540232351910814,6.727096133393981,11000.0
2000-07-31,6.72709460277204,6.72709460277204,6.35336712484026,6.390740015199156,18400.0
2000-08-01,6.353367855465929,6.540231615920809,6.353367855465929,6.502858721264098,5000.0
2000-08-02,6.502859754279389,6.540232654872992,6.42811466592097,6.42811466592097,3800.0
2000-08-03,6.353367900943803,6.428113690792261,5.979640377358874,6.315995006019575,11400.0
2000-08-04,6.428113846283679,6.540231820939738,6.27862226297067,6.27862226297067,10100.0
2000-08-08,6.203876973091895,6.727095358401861,5.979640318579432,5.979640318579432,18700.0
2000-08-09,5.97964052244337,6.203877184600736,5.64328588562167,5.755403860286004,15400.0
2000-08-10,5.680659609100472,5.792777963548818,5.605914158273049,5.643287061893972,6900.0
2000-08-11,5.643286832257955,5.643286832257955,4.522104046226394,5.082695439242174,140100.0
2000-08-14,4.8584577588457885,5.979640318579432,4.8584577588457885,5.979640318579432,207700.0
2000-08-15,6.129132174000932,6.614978456060199,5.86752293908889,6.42811466592097,65500.0
2000-08-16,6.540232351910814,7.21294168011871,6.540232351910814,6.727096133393981,107500.0
2000-08-17,7.063449039933154,7.36243144360909,6.95133108407254,7.212939885356832,59100.0
2000-08-18,7.325057625770483,7.325057625770483,6.727093607024802,6.764466491851748,26800.0
2000-08-21,6.727094519414861,6.951331145961073,6.428112825905634,6.652348739623261,8200.0
2000-08-22,6.652349475657883,6.652349475657883,6.166503991742935,6.353367749068479,16800.0
2000-08-23,6.727095391672565,7.100822913432152,6.577604525534467,7.026077123948763,33900.0
2000-08-24,7.25031570980718,9.343190531408444,7.25031570980718,9.343190531408444,127700.0
2000-08-25,9.716910592985482,10.38961950275315,9.642164841754267,9.978520009466417,89300.0
2000-08-28,10.09064577392112,10.09064577392112,9.156326720780276,9.343190531408444,49300.0
2000-08-29,9.305817088235369,9.305817088235369,8.595734791503054,8.745225688789516,40600.0
2000-08-30,8.782599099523939,9.829036153910137,8.782599099523939,9.343190531408444,50900.0
2000-08-31,9.67954612698802,9.67954612698802,8.969463724683063,9.044209540853664,18900.0
2000-09-01,9.60479702070209,9.75428787791178,9.343187485963655,9.56742412819251,25500.0
2000-09-05,9.90377848820773,11.062333850148695,9.716914743147203,11.062333850148695,102200.0
2000-09-06,11.58555351223403,12.25826278587743,11.28657177124334,11.510807720572007,73300.0
2000-09-07,12.034029689585624,12.034029689585624,8.969462910152108,9.343190531408444,109900.0
2000-09-08,8.40886900215983,9.4926786420947,7.848277735349176,9.4926786420947,126000.0
2000-09-11,10.053270362320122,10.053270362320122,9.193697332907451,9.679542834257449,23300.0
2000-09-12,10.015895051970643,10.015895051970643,9.417931721510948,9.604795440486733,25900.0
2000-09-13,9.34318934281817,9.67954401659387,9.156325555961809,9.455307329800476,57200.0
2000-09-14,9.492682299390456,9.604801023646353,9.044209540853664,9.044209540853664,14900.0
2000-09-15,8.81996893895023,8.81996893895023,8.296750593594838,8.782596047247283,17500.0
2000-09-18,8.782594616492602,9.00683121735173,8.595730901248078,8.969458331737124,18800.0
2000-09-19,8.819967961505997,9.156322523899876,8.745222186383561,9.156322523899876,17700.0
2000-09-20,9.38056289329301,9.38056289329301,8.745225688789516,8.745225688789516,11600.0
2000-09-21,8.670476387345888,8.969458036773615,8.408866909475265,8.670476387345888,18700.0
2000-09-22,8.222006207854944,8.595733762757442,7.549296894161945,8.595733762757442,17800.0
2000-09-25,8.371496995271073,8.782597443712735,8.222006117518305,8.446242790561824,11000.0
2000-09-26,8.819970438264688,8.819970438264688,8.595733762757442,8.595733762757442,38800.0
2000-09-27,8.595733762757442,8.782597540208691,8.222006207854944,8.595733762757442,22100.0
2000-09-28,8.222004869719164,8.595732363797309,8.222004869719164,8.408868616758237,3900.0
2000-09-29,8.222003970387648,8.222003970387648,7.848276517188212,7.848276517188212,11700.0
2000-10-02,7.848275891320747,7.848275891320747,7.474548467924521,7.511921352829842,11900.0
2000-10-03,7.13819454433483,7.362431160254544,6.913957928415115,7.100821656210118,9100.0
2000-10-04,6.727095391672565,7.026077123948764,6.3533678699129785,7.026077123948763,9400.0
2000-10-05,6.913960331675759,7.661415502667732,6.764469440043124,7.586669700437016,12200.0
2000-10-06,8.595733576643012,8.595733576643012,7.474550936211315,7.661414709616597,6300.0
2000-10-10,7.624041966567693,7.9230244377603665,7.624041966567693,7.624041966567693,5400.0
2000-10-11,7.474549640955483,7.474549640955483,6.727094676859935,6.913958417883822,43900.0
2000-10-12,6.9139581042961336,6.9139581042961336,6.540230639199045,6.689721482672167,101700.0
2000-10-13,6.577603614099055,7.212939885356833,6.577603614099055,7.212939885356832,6900.0
2000-10-16,7.81090460213649,7.81090460213649,6.727094995437317,6.951331637850954,66900.0
2000-10-17,6.801840458400932,7.026076377366714,6.727094676859935,6.913958417883822,55200.0
2000-10-18,6.727095391672565,7.026077123948764,6.727095391672565,7.026077123948763,23800.0
2000-10-19,7.81090460213649,7.81090460213649,6.951331637850954,6.951331637850954,18000.0
2000-10-20,6.988704530391334,7.100822495183835,6.951331637850954,6.951331637850954,27800.0
2000-10-23,6.390738796163308,7.47454813286271,6.390738796163308,7.47454813286271,41500.0
2000-10-24,7.62404457665775,7.62404457665775,7.026080142388146,7.362435626734724,9900.0
2000-10-25,6.913959914877146,6.913959914877146,6.577605250773199,6.727096133393981,6400.0
2000-10-26,6.727093607024802,6.801839376678696,6.727093607024802,6.764466491851748,13500.0
2000-10-27,6.390742314192025,6.727097022764478,6.390742314192025,6.465487408969875,17200.0
2000-10-30,6.39074064309932,6.39074064309932,6.241249779804618,6.353367749068479,12800.0
2000-10-31,6.27862226297067,6.652349795595796,6.27862226297067,6.27862226297067,14500.0
2000-11-01,6.54023036601111,6.727094090754284,6.353366641267935,6.577603253525453,25400.0
2000-11-02,6.390741765327367,6.502859754279389,6.129132174000932,6.42811466592097,11000.0
2000-11-03,6.390740015199156,6.428112905558053,5.979639646908479,6.390740015199156,436600.0
2000-11-06,5.979640209044185,5.979640209044185,5.605912695978924,5.830149346383814,55400.0
2000-11-07,5.7180313733225,5.7180313733225,5.419049273174813,5.568540145041481,22400.0
2000-11-08,5.493795580271768,5.493795580271768,5.082695439242174,5.082695439242174,35800.0
2000-11-09,5.045323627876822,5.194814555766637,4.970578163931915,4.970578163931915,40100.0
2000-11-10,4.933203876452721,5.344304347996441,4.858458433375967,5.045322219275042,80600.0
2000-11-13,5.232185934519565,5.232185934519565,5.045322151143867,5.232185934519565,15300.0
2000-11-14,5.232186081263635,5.232186081263635,4.858458504030518,4.858458504030518,13100.0
2000-11-15,5.082693030070745,5.082693030070745,4.297865309287357,4.335238193672944,33600.0
2000-11-16,4.111001735379515,4.484729165868562,3.7746471905050742,4.484729165868562,465500.0
2000-11-17,4.297865949220367,4.372611372706559,4.111002212297743,4.111002212297743,21700.0
2000-11-20,4.148374484573493,4.37261072164429,4.111001600187907,4.335238193672944,19200.0
2000-11-21,3.961512218880184,4.11100309806215,3.587784664510897,3.8120209832838463,104700.0
2000-11-22,3.8120209948538375,3.8120209948538375,2.802956666276994,3.064565883846639,74700.0
2000-11-23,3.064565159150749,3.886765515545201,3.064565159150749,3.886765515545201,48400.0
2000-11-24,4.409984194247811,4.409984194247811,3.924138414502713,4.036256726199935,50300.0
2000-11-27,3.961511146479759,4.185747404550859,3.924138258594106,3.924138258594106,13400.0
2000-11-28,3.9241384753751194,4.111002212297743,3.774647628402736,4.111002212297743,21200.0
2000-11-29,3.924137665518663,3.924137665518663,3.400919452681862,3.699901084923338,11200.0
2000-11-30,3.251429184367567,3.5504112561700105,3.251429184367567,3.378496591614679,24300.0
2000-12-01,3.453241604112231,3.662529136064917,3.453241604112231,3.550410828105059,15800.0
2000-12-04,3.438292926385098,3.550411247591917,3.3635474977186592,3.475665818925477,35000.0
2000-12-05,3.400920094368555,3.5354618542626,3.363547205079731,3.400920094368555,6900.0
2000-12-06,3.400920545121499,3.400920545121499,3.1019384604271365,3.184158613911311,24100.0
2000-12-07,3.17668284195128,3.17668284195128,3.1019374345999755,3.1019374345999755,12200.0
2000-12-08,3.0645659015885007,3.2140571385040206,2.8029566825043064,2.8029566825043064,38200.0
2000-12-11,2.9898200530247,3.064565483067452,2.4292287930825687,2.6908379764393646,66900.0
2000-12-12,2.728211517293014,2.728211517293014,2.4441784592922278,2.541347719621087,43300.0
2000-12-13,2.3171099977492404,2.541346598608369,2.242364582934281,2.242364582934281,345800.0
2000-12-14,2.4292284470343777,2.7282104810291554,2.354483027639252,2.7282104810291554,67000.0
2000-12-15,2.713261695189849,2.713261695189849,2.4367032566348947,2.5787197472926504,39900.0
2000-12-18,2.683363298544457,2.9524471895860485,2.54134698860228,2.9075999338148346,68300.0
2000-12-19,2.7282112187930445,2.870227554047895,2.623567425134917,2.631041969095699,27200.0
2000-12-20,2.541347719621087,2.720736972514425,2.429229369735049,2.541347719621087,67600.0
2000-12-21,2.466601351696515,2.6534650931615102,2.376906841332749,2.496499521817769,184900.0
2000-12-22,2.5413476180704704,2.690838507668689,2.4441783616244317,2.466601995064164,203700.0
2000-12-27,2.4441784592922278,2.5936695330712096,2.429229369735049,2.541347719621087,5500.0
2000-12-28,2.54134752519238,2.7207367643613374,2.54134752519238,2.6160929672597826,6500.0
2000-12-29,2.616092430847325,2.9150744942270244,2.616092430847325,2.7655834625371742,17900.0
2001-01-02,2.802956175907848,2.802956175907848,2.7655834625371742,2.7655834625371742,5600.0
2001-01-03,2.6908379764393646,2.765583584689279,2.481550594112495,2.6908379764393646,23200.0
2001-01-04,2.6908384093271853,2.6908384093271853,2.54134752519238,2.6160929672597826,27200.0
2001-01-05,2.541346717844132,2.593668510669453,2.4666011213151067,2.593668510669453,5300.0
2001-01-08,2.6011440778497983,2.6011440778497983,2.4666020936279938,2.541347719621087,2600.0
2001-01-09,2.541346603854508,2.6011429358299134,2.0555008719329577,2.384381054211942,87200.0
2001-01-10,2.391855664353625,2.406804747776506,2.055500930924546,2.3171100690320907,30000.0
2001-01-11,2.2423646179914214,2.52639755514309,2.2049919099996576,2.279737325983186,77100.0
2001-01-12,2.3171104252361228,2.4666014606529725,2.242364996631277,2.3918560320481275,16300.0
2001-01-15,2.429228679657606,2.489025020899812,2.3171103616213164,2.489025020899812,20500.0
2001-01-16,2.5039746961790046,2.5338730520516988,2.361958352267889,2.429229252015259,24000.0
2001-01-17,2.4965002727423498,2.541347719621087,2.429229369735049,2.541347719621087,22300.0
2001-01-18,2.54134667911148,3.176683259785784,2.54134667911148,3.027192425420393,257300.0
2001-01-19,3.176683919245323,3.3635476792009307,2.8403291156837964,2.989820159289716,144300.0
2001-01-22,2.9898197866321468,2.9898197866321468,2.7805324229527537,2.7880069652910486,25400.0
2001-01-23,2.728211242253732,2.840329402629593,2.5488220074451697,2.8029566825043064,44900.0
2001-01-24,2.907600477062296,2.915075021087353,2.7506348743289046,2.8029566825043064,17500.0
2001-01-25,2.8029562997106554,2.8029562997106554,2.6908379764393646,2.6908379764393646,35200.0
2001-01-26,2.6160929672597826,2.6908384093271853,2.54134752519238,2.6160929672597826,19500.0
2001-01-29,2.616092270542161,2.616092270542161,2.526397763948716,2.526397763948716,10100.0
2001-01-30,2.6086178881731907,2.802956175907848,2.5413470041059774,2.7655834625371742,28100.0
2001-01-31,2.8702273866182346,2.877701930143002,2.7655837772714937,2.877701930143002,16000.0
2001-02-01,2.952446830030566,3.027192425420393,2.840328526049392,3.027192425420393,25200.0
2001-02-02,2.989820461337927,2.989820461337927,2.728211242253732,2.8029566825043064,10600.0
2001-02-05,2.653465144217998,2.802956175907848,2.653465144217998,2.7655834625371742,8300.0
2001-02-06,2.653464883426893,2.765583190726719,2.653464883426893,2.7282104810291554,4500.0
2001-02-07,2.6908375931244564,2.765583190726719,2.6908375931244564,2.7282104810291554,5500.0
2001-02-08,2.6908378887010187,2.6908378887010187,2.5413470334898625,2.5787197472926504,38300.0
2001-02-09,2.541346670955147,2.541346670955147,2.42922836733381,2.5039737842766137,177500.0
2001-02-12,2.503974174955395,2.503974174955395,2.3918560320481275,2.3918560320481275,30900.0
2001-02-13,2.578719622846987,2.601143250046525,2.429228596642917,2.601143250046525,14500.0
2001-02-14,2.391856260817327,2.571245484833806,2.391856260817327,2.571245484833806,2300.0
2001-02-15,2.6160929672597826,2.6160929672597826,2.6160929672597826,2.6160929672597826,1000.0
2001-02-16,2.3171100690320907,2.406804747776506,2.055500930924546,2.3171100690320907,25000.0
2001-02-19,2.339534457752978,2.339534457752978,2.2423652129842178,2.25731430014754,6800.0
2001-02-20,2.3171104252361228,2.4292287463505504,2.3171104252361228,2.3918560320481275,8300.0
2001-02-21,2.1302478768577564,2.429230116300753,2.1152987827063328,2.1152987827063328,17000.0
2001-02-22,2.242364582934281,2.242364582934281,1.8686371524452343,2.242364582934281,37400.0
2001-02-23,2.130246212450886,2.1900427205435515,2.1078225887438062,2.167619096836472,20600.0
2001-02-26,2.2423648652892845,2.2423648652892845,2.130246550741961,2.137721093164639,10300.0
2001-02-27,2.137722124312892,2.190044124716746,2.085400302116273,2.085400302116273,11800.0
2001-02-28,2.092873817891967,2.1526703348880667,2.0555011061488715,2.0555011061488715,13100.0
2001-03-01,2.0181282061073733,2.0181282061073733,1.868637194875877,2.0031791228049367,116100.0
2001-03-02,2.3918554506957963,2.3918554506957963,1.9807553368747488,2.0779243704436325,37400.0
2001-03-05,2.018128363099968,2.0555010742633257,2.018128363099968,2.018128363099968,2800.0
2001-03-06,2.055501519180938,2.2049925743991694,2.055501519180938,2.160145311295855,14600.0
2001-03-07,2.130246115328453,2.130246115328453,2.092873410853888,2.130246115328453,4500.0
2001-03-08,1.958331877409676,2.130246529635062,1.958331877409676,2.0555011061488715,3600.0
2001-03-09,2.092873452531153,2.092873452531153,1.950856994492592,2.0779243704436325,10700.0
2001-03-12,2.018128363099968,2.018128363099968,2.018128363099968,2.018128363099968,4400.0
2001-03-13,1.920959567465796,2.018128816529484,1.920959567465796,1.9807560969692892,5000.0
2001-03-14,1.9060104796417183,1.9807560969692892,1.9060104796417183,1.9807560969692892,6200.0
2001-03-15,2.018128363099968,2.092873785426685,1.9807556519366072,2.018128363099968,41800.0
2001-03-16,1.9807560969692892,2.055501536089677,1.9807560969692892,1.9807560969692892,16000.0
2001-03-19,2.167619380613945,2.167619380613945,1.9433827577726008,1.9433827577726008,6100.0
2001-03-20,2.167619385960547,2.167619385960547,2.018128363099968,2.018128363099968,71700.0
2001-03-21,1.9807560969692892,2.1302469752100643,1.943383199201912,1.9807560969692892,3600.0
2001-03-22,1.92095957956012,1.92095957956012,1.9060104916419225,1.9060104916419225,15500.0
2001-03-23,1.9060104796417183,1.9807560969692892,1.9060104796417183,1.9807560969692892,5300.0
2001-03-26,2.137721519122103,2.137721519122103,1.9807560969692892,1.9807560969692892,3800.0
2001-03-27,1.846213732474088,1.9433827824952792,1.831264647855443,1.831264647855443,9200.0
2001-03-28,1.8312648640198304,1.8312648640198304,1.547231866323741,1.7191465379382862,6300.0
2001-03-29,1.8013666645687405,1.8611630092159464,1.7340955986334687,1.8611630092159464,17600.0
2001-03-30,1.831264328192788,1.8686370332156776,1.831264328192788,1.8686370332156776,21200.0
2001-04-02,1.8686370332156776,1.8686370332156776,1.8686370332156776,1.8686370332156776,0.0
2001-04-03,1.868637335630248,1.98075564705092,1.868637335630248,1.9433827577726008,11300.0
2001-04-04,1.980755326491464,1.980755326491464,1.831264328192788,1.8686370332156776,5000.0
2001-04-05,1.9433824432614584,1.9433824432614584,1.8686370332156776,1.8686370332156776,13400.0
2001-04-06,1.8686370332156776,1.8686370332156776,1.8686370332156776,1.8686370332156776,4000.0
2001-04-09,1.9060100809693423,2.0555011061488715,1.8686373692262468,2.0555011061488715,5300.0
2001-04-10,1.868637335630248,2.0555010691932725,1.868637335630248,1.9433827577726008,5100.0
2001-04-11,2.018128363099968,2.018128363099968,2.018128363099968,2.018128363099968,5300.0
2001-04-12,1.906010603840336,2.040552581231182,1.906010603840336,2.040552581231182,4000.0
2001-04-16,2.0405519897979825,2.0405519897979825,2.018128363099968,2.018128363099968,400.0
2001-04-17,2.018128394405776,2.0555011061488715,2.018128394405776,2.0555011061488715,15700.0
2001-04-18,2.107823307841655,2.317110712047966,2.107823307841655,2.204992555262717,149900.0
2001-04-19,2.20499270695794,2.541347556867997,2.20499270695794,2.219941795557748,8700.0
2001-04-20,2.204992555262717,2.2423652741911337,2.204992555262717,2.204992555262717,4200.0
2001-04-23,2.242364406959261,2.242364406959261,2.070449788169149,2.130246115328453,12400.0
2001-04-24,2.092873133820435,2.092873133820435,2.092873133820435,2.092873133820435,300.0
2001-04-25,2.0555004342928918,2.092873133820435,2.018127734765348,2.092873133820435,6300.0
2001-04-26,2.018128363099968,2.0555010742633257,2.018128363099968,2.018128363099968,2300.0
2001-04-27,2.0181289467274106,2.1227725682469494,2.0181289467274106,2.1227725682469494,2800.0
2001-04-30,1.943383199201912,1.9807560969692892,1.943383199201912,1.9807560969692892,4500.0
2001-05-01,2.092873817891967,2.130246529635062,2.0555011061488715,2.0555011061488715,8000.0
2001-05-02,2.1676187893839893,2.1676187893839893,2.033076888017656,2.033076888017656,4000.0
2001-05-03,2.1526697090329625,2.1526697090329625,2.033076888017656,2.033076888017656,1200.0
2001-05-04,2.033076888017656,2.033076888017656,2.033076888017656,2.033076888017656,100.0
2001-05-07,2.0480259683686826,2.092873209421762,2.033076888017656,2.033076888017656,6100.0
2001-05-08,2.033076888017656,2.033076888017656,2.033076888017656,2.033076888017656,6700.0
2001-05-09,1.9060104916419225,1.9060104916419225,1.9060104916419225,1.9060104916419225,1800.0
2001-05-10,1.98075568266268,2.0555011061488715,1.98075568266268,2.0555011061488715,1700.0
2001-05-11,1.9433827577726008,1.9433827577726008,1.9433827577726008,1.9433827577726008,6100.0
2001-05-14,1.9583322870259892,2.0779251678257933,1.9583322870259892,1.9807560969692892,1900.0
2001-05-15,2.0555011061488715,2.0555011061488715,2.0555011061488715,2.0555011061488715,2500.0
2001-05-16,2.018128363099968,2.2049920971239056,1.9433827625661049,2.018128363099968,3700.0
2001-05-17,2.0256033604415222,2.0256033604415222,1.9807560969692892,1.9807560969692892,4000.0
2001-05-18,1.98075568266268,2.0555011061488715,1.98075568266268,2.0555011061488715,5300.0
2001-05-22,1.98075568266268,2.0555011061488715,1.943382792712438,2.0555011061488715,19100.0
2001-05-23,2.018128394405776,2.092873817891967,2.018128394405776,2.0555011061488715,1400.0
2001-05-24,2.0256026255588107,2.0256026255588107,2.0256026255588107,2.0256026255588107,200.0
2001-05-25,1.980755378357029,2.0256026255588107,1.980755378357029,2.0256026255588107,3200.0
2001-05-28,2.0555011061488715,2.0555011061488715,2.0555011061488715,2.0555011061488715,2000.0
2001-05-29,2.204992555262717,2.204992555262717,2.204992555262717,2.204992555262717,200.0
2001-05-30,2.0555010742633257,2.1975175548912333,2.018128363099968,2.018128363099968,5200.0
2001-05-31,2.018128363099968,2.018128363099968,1.9433827625661049,2.018128363099968,2900.0
2001-06-01,2.0256029053326383,2.1975175548912333,2.018128363099968,2.018128363099968,94000.0
2001-06-04,2.092873785426685,2.092873785426685,2.018128363099968,2.018128363099968,900.0
2001-06-05,2.0555010742633257,2.0555010742633257,2.018128363099968,2.018128363099968,2200.0
2001-06-06,2.018128363099968,2.018128363099968,2.018128363099968,2.018128363099968,0.0
2001-06-07,2.092873133820435,2.092873133820435,2.092873133820435,2.092873133820435,4000.0
2001-06-08,2.018128363099968,2.018128363099968,2.018128363099968,2.018128363099968,5200.0
2001-06-11,2.018128363099968,2.018128363099968,1.9433827625661049,2.018128363099968,13400.0
2001-06-12,2.018128363099968,2.0555010742633257,2.018128363099968,2.018128363099968,6900.0
2001-06-13,2.018128363099968,2.0555010742633257,1.9433827625661049,2.018128363099968,8500.0
2001-06-14,1.868637359402056,1.868637359402056,1.831264647855443,1.831264647855443,2500.0
2001-06-15,1.8686370332156776,1.8686370332156776,1.8686370332156776,1.8686370332156776,300.0
2001-06-18,1.8686370332156776,1.8686370332156776,1.8686370332156776,1.8686370332156776,1300.0
2001-06-19,1.8686370332156776,1.8686370332156776,1.8611624922110996,1.8686370332156776,5800.0
2001-06-20,2.0181288292355832,2.0181288292355832,1.9060104916419225,1.9060104916419225,6300.0
2001-06-21,1.91348458891566,1.9433827577726008,1.91348458891566,1.9433827577726008,1600.0
2001-06-22,1.868637335630248,1.9433827577726008,1.831264624559072,1.9433827577726008,15400.0
2001-06-25,1.8312652508707088,1.9060106985767773,1.8312652508707088,1.891061609035564,3500.0
2001-06-26,1.8387391901647656,1.8387391901647656,1.7565190465550735,1.831264647855443,14400.0
2001-06-27,1.7938918288173298,1.7938918288173298,1.5696552165598123,1.644400813381363,65100.0
2001-06-28,1.6444011060220347,1.7191465379382862,1.6444011060220347,1.7191465379382862,5000.0
2001-06-29,1.681774111253055,1.681774111253055,1.6070286664802425,1.6070286664802425,141000.0
2001-07-03,1.6070286664802425,1.6070286664802425,1.6070286664802425,1.6070286664802425,10300.0
2001-07-04,1.6070286664802425,1.6070286664802425,1.6070286664802425,1.6070286664802425,0.0
2001-07-05,1.6070281751772684,1.6817735970988024,1.5771298282015118,1.5771298282015118,2700.0
2001-07-06,1.5771300390902414,1.7191465379382862,1.5771300390902414,1.7191465379382862,7000.0
2001-07-09,1.7191468336394613,1.7191468336394613,1.6070286664802425,1.6070286664802425,689100.0
2001-07-10,1.5696555657426674,1.5696555657426674,1.5696555657426674,1.5696555657426674,600.0
2001-07-11,1.5696555123442335,1.5696555123442335,1.494910079644858,1.494910079644858,104500.0
2001-07-12,1.5696552165598123,1.644400813381363,1.5696552165598123,1.644400813381363,24900.0
2001-07-13,1.6892483528832771,1.6892483528832771,1.5696554844800916,1.6369265509225188,4400.0
2001-07-16,1.636926343945882,1.636926343945882,1.5696552860093589,1.5771298282015118,6100.0
2001-07-17,1.4949101305005117,1.5696555657426674,1.4949101305005117,1.5696555657426674,2500.0
2001-07-18,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,900.0
2001-07-19,1.4949100522610463,1.4949100522610463,1.4575373365959532,1.4575373365959532,2300.0
2001-07-20,1.4949101172292272,1.4949101172292272,1.4201645935470486,1.4201645935470486,4100.0
2001-07-23,1.5696554958986162,1.7191465379382862,1.494910063982365,1.7191465379382862,9200.0
2001-07-24,1.7191468336394613,1.7191468336394613,1.569655765886639,1.6070286664802425,2300.0
2001-07-25,1.7116722098726511,1.7116722098726511,1.6070285920381042,1.6817740333484952,5700.0
2001-07-26,1.607028104074155,1.644400813381363,1.607028104074155,1.644400813381363,53900.0
2001-07-27,1.5397573916458052,1.5696555657426674,1.5397573916458052,1.5696555657426674,400.0
2001-07-30,1.644400813381363,1.644400813381363,1.644400813381363,1.644400813381363,3700.0
2001-07-31,1.681774013069886,1.7266212773153575,1.681774013069886,1.7266212773153575,6400.0
2001-08-01,1.7266212773153575,1.7266212773153575,1.7266212773153575,1.7266212773153575,0.0
2001-08-02,1.6817740333484952,1.6817740333484952,1.6817740333484952,1.6817740333484952,2500.0
2001-08-03,1.6817740333484952,1.6817740333484952,1.6817740333484952,1.6817740333484952,1900.0
2001-08-07,1.4949101305005117,1.5696555657426674,1.4949101305005117,1.5696555657426674,6600.0
2001-08-08,1.5322829419233197,1.5322829419233197,1.5322829419233197,1.5322829419233197,800.0
2001-08-09,1.532282673854859,1.532282673854859,1.3827917312685871,1.3827917312685871,10000.0
2001-08-10,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,0.0
2001-08-13,1.3005719177016617,1.4874356979564567,1.3005719177016617,1.4874356979564567,2900.0
2001-08-14,1.487435437236376,1.487435437236376,1.3528934891376403,1.3528934891376403,1200.0
2001-08-15,1.3528937262749914,1.4874356979564567,1.3528937262749914,1.4874356979564567,3000.0
2001-08-16,1.3528934891376403,1.420164463187008,1.3528934891376403,1.3528934891376403,2200.0
2001-08-17,1.4201644446392607,1.4949099604841856,1.3678426459203177,1.3827917312685871,9000.0
2001-08-20,1.4201645578418982,1.494910079644858,1.4201645578418982,1.494910079644858,6000.0
2001-08-21,1.4575373999399313,1.4949101172292272,1.4201645935470486,1.4201645935470486,8200.0
2001-08-22,1.4201645935470486,1.4949101172292272,1.4201645935470486,1.4201645935470486,7300.0
2001-08-23,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,0.0
2001-08-24,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,0.0
2001-08-27,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,4000.0
2001-08-28,1.435113680462767,1.435113680462767,1.4201645935470486,1.4201645935470486,4000.0
2001-08-29,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,500.0
2001-08-30,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,6800.0
2001-08-31,1.345418988219682,1.420164507366016,1.345418988219682,1.345418988219682,3600.0
2001-09-04,1.3454192046635929,1.3454192046635929,1.3080464836298913,1.3080464836298913,4000.0
2001-09-05,1.405215754928746,1.405215754928746,1.2706738598105436,1.2706738598105436,1600.0
2001-09-06,1.4052152762958765,1.4052152762958765,0.7474549360957549,1.0090641815499837,7800.0
2001-09-07,0.8595731565691997,1.0165387212752837,0.8222004454980235,0.9716913788863004,7700.0
2001-09-10,1.0464368901322243,1.0464368901322243,0.9716913788863004,0.9716913788863004,2100.0
2001-09-11,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,4300.0
2001-09-13,0.8745221786411047,0.9343186011948592,0.8745221786411047,0.8969458927884909,4500.0
2001-09-14,0.8969461096023656,0.8969461096023656,0.8745223900346164,0.8745223900346163,4900.0
2001-09-17,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,0.0
2001-09-18,0.9343186237158728,0.9343186237158728,0.8222004066906815,0.8222004066906815,2600.0
2001-09-19,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,4100.0
2001-09-20,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,6400.0
2001-09-21,0.8222007752074229,0.8222007752074229,0.7549297791995009,0.7549297791995009,5800.0
2001-09-24,0.8147257714310314,0.9716912216307294,0.8147257714310314,0.9343185166078388,15200.0
2001-09-25,0.8969463164269355,0.8969463164269355,0.7549297791995009,0.7549297791995009,15000.0
2001-09-26,0.7698787810354173,0.7698787810354173,0.7698787810354173,0.7698787810354173,400.0
2001-09-27,0.8222004702779785,0.8222004702779785,0.7624040416583454,0.7624040416583454,3000.0
2001-09-28,0.769878524557023,0.8222004066906815,0.769878524557023,0.8222004066906815,4200.0
2001-10-01,0.8072515918966183,0.8222006805996599,0.7698787810354173,0.7698787810354173,9300.0
2001-10-02,0.7698786696322416,0.8222005616253888,0.747455039822429,0.747455039822429,41100.0
2001-10-03,0.7474549567793306,0.7624040416583454,0.7250313294608085,0.7624040416583454,7500.0
2001-10-04,0.8222004066906815,0.8222004066906815,0.7100821451137066,0.8222004066906815,26700.0
2001-10-05,0.7549294408341398,0.8222004066906815,0.7549294408341398,0.8222004066906815,7500.0
2001-10-09,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,2000.0
2001-10-10,0.7773530664184646,0.8222004066906815,0.7773530664184646,0.8222004066906815,9500.0
2001-10-11,0.822200730975147,0.822200730975147,0.7923024626336271,0.7923024626336271,53700.0
2001-10-12,0.754929499218838,0.7624040416583454,0.754929499218838,0.7624040416583454,900.0
2001-10-15,0.747455039822429,0.747455039822429,0.747455039822429,0.747455039822429,19100.0
2001-10-16,0.747455039822429,0.7773532129021792,0.7325059532825539,0.747455039822429,31200.0
2001-10-17,0.747455039822429,0.747455039822429,0.747455039822429,0.747455039822429,1000.0
2001-10-18,0.747455039822429,0.747455039822429,0.747455039822429,0.747455039822429,4100.0
2001-10-19,0.747455039822429,0.747455039822429,0.7325059532825539,0.747455039822429,13700.0
2001-10-22,0.7175568402313836,0.7474550586146137,0.7100822967735243,0.7100822967735243,103900.0
2001-10-23,0.7474550586146137,0.7474550586146137,0.7100822967735243,0.7100822967735243,400.0
2001-10-24,0.7474552339879104,0.7848279600458629,0.7474552339879104,0.7549297791995009,348500.0
2001-10-25,0.8595731159978895,0.8969459144086649,0.7848276082799062,0.8222004066906815,29000.0
2001-10-26,0.8222003868721891,0.896945892788491,0.8222003868721891,0.8969458927884909,13300.0
2001-10-29,0.8969459567439477,0.9716913788863004,0.8894714145297125,0.9716913788863004,10700.0
2001-10-30,1.046436787548619,1.1211822914671403,1.0090640801411392,1.1211822914671403,31200.0
2001-10-31,1.4949097219561875,1.4949097219561875,1.0539113290301143,1.1211822914671403,24800.0
2001-11-01,1.0838093946919949,1.0838093946919949,1.016538444008828,1.016538444008828,2400.0
2001-11-02,1.0838096174016414,1.1585550345160454,1.0838096174016414,1.1585550345160454,900.0
2001-11-05,1.3080462480349115,1.3080462480349115,1.1959280160240635,1.1959280160240635,11900.0
2001-11-06,1.1211823259588436,1.1585550345160454,1.1211823259588436,1.1585550345160454,3100.0
2001-11-07,1.1211822545967018,1.1211822545967018,1.083809548418236,1.083809548418236,6800.0
2001-11-08,1.1286572857097308,1.3827920653374974,1.1211827412298196,1.233300997532082,9700.0
2001-11-09,1.2333009524588927,1.3080464836298913,1.2333009524588927,1.3080464836298913,2700.0
2001-11-12,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,0.0
2001-11-13,1.2631993150319547,1.308046583703488,1.121182786031561,1.2706738598105436,5200.0
2001-11-14,1.2706738598105436,1.3827921205929794,1.2706738598105436,1.2706738598105436,6300.0
2001-11-15,1.2706735708224015,1.2706735708224015,1.1959280509322163,1.2108771370895368,2300.0
2001-11-16,1.2108768783486543,1.2108768783486543,1.1211822914671403,1.1211822914671403,6600.0
2001-11-19,1.1585552818132856,1.8686376087979344,1.1585552818132856,1.7565192809871908,168700.0
2001-11-20,2.2423641101377,2.317109509192787,1.9807550352378036,2.092873133820435,84700.0
2001-11-21,1.6444011232507776,1.793892166856697,1.3827918414922105,1.494910079644858,75600.0
2001-11-22,1.4949104912063682,1.4949104912063682,1.352893951772031,1.360368586203383,29200.0
2001-11-23,1.4201646061547688,1.6444011791919977,1.4201646061547688,1.5696555657426674,15200.0
2001-11-26,1.7191467196751191,1.7415703516204728,1.5322829419233197,1.5322829419233197,41800.0
2001-11-27,1.6444013293475872,1.6444013293475872,1.3080464836298913,1.3080464836298913,61500.0
2001-11-28,1.4201647358345917,1.4201647358345917,1.2034027756319314,1.3080464836298913,67900.0
2001-11-29,1.3454192046635929,1.38279201480089,1.300571939423151,1.3080464836298913,21800.0
2001-11-30,1.405215471302023,1.494910079644858,1.3454190360389384,1.494910079644858,13200.0
2001-12-03,1.56965511411598,1.56965511411598,1.4052151147929048,1.4052151147929048,3400.0
2001-12-04,1.4575373999399313,1.4949101172292272,1.4126900500891897,1.4201645935470486,7400.0
2001-12-05,1.532282532922724,1.532282532922724,1.4276388560058932,1.4276388560058932,8100.0
2001-12-06,1.4949101172292272,1.532282834518523,1.4201645935470486,1.4201645935470486,11900.0
2001-12-07,1.4949101172292272,1.4949101172292272,1.34541906986487,1.4201645935470486,19800.0
2001-12-10,1.4201645935470486,1.4201645935470486,1.3603682458841748,1.4201645935470486,95500.0
2001-12-11,1.3528934308347738,1.420164401985103,1.3528934308347738,1.390266232186545,3400.0
2001-12-12,1.3827917493282365,1.3827917493282365,1.3528934891376403,1.3528934891376403,3100.0
2001-12-13,1.3454192046635929,1.3454192046635929,1.27814830680293,1.3080464836298913,12100.0
2001-12-14,1.3080464836298913,1.3155210278366316,1.3080464836298913,1.3080464836298913,4500.0
2001-12-17,1.3080463731430665,1.3080463731430665,1.2631991116907402,1.285622742416903,9500.0
2001-12-18,1.2631992312678686,1.2631992312678686,1.218351876466609,1.218351876466609,6900.0
2001-12-19,1.2258264530521712,1.2706738090352352,1.2258264530521712,1.233300997532082,4500.0
2001-12-20,1.2333006240063045,1.2706734241904782,1.210876997357943,1.263198881974358,19800.0
2001-12-21,1.2333007752946468,1.4575373365959532,1.2034026027625722,1.4575373365959532,32000.0
2001-12-24,1.2407753036487867,1.465011862279211,1.2407753036487867,1.322995366236251,9700.0
2001-12-27,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,1000.0
2001-12-28,1.4201645318272775,1.4949100522610463,1.2856226663293595,1.4575373365959532,8800.0
2001-12-31,1.3603683594604898,1.5248084183659782,1.3603683594604898,1.4874356979564567,2900.0
2002-01-02,1.4575377645676526,1.4575377645676526,1.360368586203383,1.360368586203383,3700.0
2002-01-03,1.382791604085924,1.5248079909360626,1.382791604085924,1.4276388560058932,8200.0
2002-01-04,1.4201643530627186,1.5771298282015118,1.4201643530627186,1.5771298282015118,8000.0
2002-01-07,1.651875722716213,1.651875722716213,1.5696555657426674,1.5696555657426674,6600.0
2002-01-08,1.4724864498350454,1.5322827959945458,1.4724864498350454,1.494910079644858,5600.0
2002-01-09,1.5696555123442335,1.5696555123442335,1.4650119065651075,1.494910079644858,8800.0
2002-01-10,1.46501165504277,1.4949098229894162,1.4276388560058932,1.4276388560058932,11700.0
2002-01-11,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,2800.0
2002-01-14,1.4201645935470486,1.59207936038857,1.3603682458841748,1.4201645935470486,19000.0
2002-01-15,1.345418988219682,1.4949100265123498,1.345418988219682,1.345418988219682,3300.0
2002-01-16,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,0.0
2002-01-17,1.3454190360389384,1.494910079644858,1.3454190360389384,1.494910079644858,2700.0
2002-01-18,1.420164507366016,1.4949100265123498,1.345418988219682,1.345418988219682,4100.0
2002-01-21,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,1500.0
2002-01-22,1.3902662739427218,1.3902662739427218,1.3827917312685871,1.3827917312685871,14100.0
2002-01-23,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,0.0
2002-01-24,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,2700.0
2002-01-25,1.3827916897369057,1.420164401985103,1.3827916897369057,1.390266232186545,5100.0
2002-01-28,1.479960839349828,1.479960839349828,1.479960839349828,1.479960839349828,800.0
2002-01-29,1.457537247113512,1.457537247113512,1.3827917312685871,1.3827917312685871,1100.0
2002-01-30,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,1000.0
2002-01-31,1.4949099604841856,1.4949099604841856,1.3827917312685871,1.3827917312685871,2600.0
2002-02-01,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,500.0
2002-02-04,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,2100.0
2002-02-05,1.3080464836298913,1.38279201480089,1.3080464836298913,1.3080464836298913,1700.0
2002-02-06,1.3080465314347898,1.3080465314347898,1.233300997532082,1.233300997532082,2100.0
2002-02-07,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,1000.0
2002-02-08,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,4600.0
2002-02-11,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,0.0
2002-02-12,1.2781484045891325,1.308046583703488,1.2706738598105436,1.2706738598105436,1700.0
2002-02-13,1.285622742416903,1.285622742416903,1.285622742416903,1.285622742416903,800.0
2002-02-14,1.4201648444859236,1.4201648444859236,1.2706738598105436,1.2706738598105436,700.0
2002-02-15,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,400.0
2002-02-18,1.2706738598105436,1.2706738598105436,1.2333010468139969,1.2706738598105436,3600.0
2002-02-19,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,3200.0
2002-02-20,1.1959278321768128,1.1959278321768128,1.1585550345160454,1.1585550345160454,12100.0
2002-02-21,1.2333010468139969,1.3304702180392547,1.2333010468139969,1.2706738598105436,5200.0
2002-02-22,1.1959282217097418,1.1959282217097418,1.180979133417704,1.180979133417704,2000.0
2002-02-25,1.180979133417704,1.180979133417704,1.180979133417704,1.180979133417704,3000.0
2002-02-26,1.180979133417704,1.180979133417704,1.180979133417704,1.180979133417704,0.0
2002-02-27,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,700.0
2002-02-28,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,400.0
2002-03-01,1.1959282314251911,1.3080464836298913,1.1959282314251911,1.3080464836298913,2600.0
2002-03-04,1.1959280160240635,1.1959280160240635,1.1585552126180614,1.1959280160240635,7700.0
2002-03-05,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1300.0
2002-03-06,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,100.0
2002-03-07,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2002-03-08,1.1959278321768128,1.2258259990225742,1.1585550345160454,1.1585550345160454,4700.0
2002-03-11,1.1585552126180614,1.2930971623139424,1.1585552126180614,1.1959280160240635,5700.0
2002-03-12,1.2706735581769295,1.345418988219682,1.2706735581769295,1.345418988219682,8400.0
2002-03-13,1.345418988219682,1.450062768486698,1.345418988219682,1.345418988219682,2200.0
2002-03-14,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,1000.0
2002-03-15,1.4052153776434997,1.4052153776434997,1.3528934891376403,1.3528934891376403,1600.0
2002-03-18,1.3603681867631283,1.4575373365959532,1.3603681867631283,1.4575373365959532,3100.0
2002-03-19,1.420164507366016,1.420164507366016,1.345418988219682,1.345418988219682,15200.0
2002-03-20,1.345418902906539,1.345418902906539,1.2333006758482574,1.2482497609088847,7800.0
2002-03-21,1.2706736352862775,1.4201645935470486,1.2706736352862775,1.4201645935470486,1000.0
2002-03-22,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,200.0
2002-03-25,1.2557245868850198,1.4201647378769853,1.2407754984500403,1.2407754984500403,6500.0
2002-03-26,1.0838097840132157,1.1959280160240635,1.0838097840132157,1.1959280160240635,13700.0
2002-03-27,1.1959283229210522,1.3005720389248994,1.1959283229210522,1.2706738598105436,8600.0
2002-03-28,1.1959283229210522,1.2706738598105436,1.1959283229210522,1.2706738598105436,2100.0
2002-04-01,1.0838096558110912,1.1809787906069873,1.0838096558110912,1.1510805335980872,7000.0
2002-04-02,1.1211823259588436,1.2706733383947824,1.1211823259588436,1.1585550345160454,1600.0
2002-04-03,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2002-04-04,1.1211825310420311,1.2183516801681973,1.1211825310420311,1.2108771370895368,3300.0
2002-04-05,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,600.0
2002-04-08,1.1361313744301325,1.1361313744301325,1.1211822914671403,1.1211822914671403,1300.0
2002-04-09,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1600.0
2002-04-10,1.1660292945019026,1.1660292945019026,1.0464365669102176,1.0464365669102176,2800.0
2002-04-11,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1200.0
2002-04-12,1.0838096929802734,1.0838096929802734,0.986640554851968,1.0090641815499837,3200.0
2002-04-15,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,3100.0
2002-04-16,1.0464368568258582,1.1510805335980872,1.0464368568258582,1.1510805335980872,1300.0
2002-04-17,1.0240135281441194,1.180979133417704,1.0240135281441194,1.180979133417704,3200.0
2002-04-18,1.1809789303030944,1.1959280160240635,1.1809789303030944,1.1959280160240635,9400.0
2002-04-19,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1200.0
2002-04-22,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,300.0
2002-04-23,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,2500.0
2002-04-24,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,400.0
2002-04-25,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,1500.0
2002-04-26,1.1211822545967018,1.1211822545967018,1.083809548418236,1.083809548418236,7600.0
2002-04-29,1.091284089653929,1.091284089653929,1.083809548418236,1.083809548418236,5200.0
2002-04-30,0.9343185166078388,1.0763349739019377,0.8969458115849481,0.9343185166078388,5900.0
2002-05-01,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,500.0
2002-05-02,0.9343186011948592,0.9343186011948592,0.896945892788491,0.8969458927884909,4000.0
2002-05-03,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,1600.0
2002-05-06,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.0
2002-05-07,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,1000.0
2002-05-08,0.9044205725507845,0.9044205725507845,0.9044205725507845,0.9044205725507845,100.0
2002-05-09,0.9343185762226172,1.1211822914671403,0.9343185762226172,1.1211822914671403,1800.0
2002-05-10,0.9343186678151238,0.9716913788863004,0.9343186678151238,0.9716913788863004,500.0
2002-05-13,0.9343186701196936,1.0090641815499837,0.9343186701196936,1.0090641815499837,4300.0
2002-05-14,1.046436787548619,1.1585549988746202,1.046436787548619,1.1211822914671403,12500.0
2002-05-15,1.1211824983156384,1.1959280160240635,1.1211824983156384,1.1959280160240635,11400.0
2002-05-16,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2000.0
2002-05-17,1.2482497609088847,1.2482497609088847,1.2482497609088847,1.2482497609088847,1000.0
2002-05-21,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,200.0
2002-05-22,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,500.0
2002-05-23,1.1585549988746202,1.1959277953856626,1.1211822914671403,1.1211822914671403,6200.0
2002-05-24,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2002-05-27,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,2600.0
2002-05-28,1.046436930114934,1.046436930114934,0.7848276753103066,1.0240133026154563,40000.0
2002-05-29,1.0240133026154563,1.0240133026154563,1.0240133026154563,1.0240133026154563,5600.0
2002-05-30,1.0240129471936912,1.0464365669102176,1.0240129471936912,1.0464365669102176,700.0
2002-05-31,1.031488280451642,1.031488280451642,1.031488280451642,1.031488280451642,600.0
2002-06-03,1.031488280451642,1.031488280451642,1.031488280451642,1.031488280451642,0.0
2002-06-04,1.031488280451642,1.031488280451642,1.031488280451642,1.031488280451642,0.0
2002-06-05,1.0464368927133425,1.0464368927133425,1.0090641815499837,1.0090641815499837,3000.0
2002-06-06,1.0464368927133425,1.0464368927133425,1.0090641815499837,1.0090641815499837,2200.0
2002-06-07,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,0.0
2002-06-10,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,800.0
2002-06-11,1.009064131433856,1.009064131433856,0.8222004066906815,0.8222004066906815,1600.0
2002-06-12,0.8371493944447658,1.0090640157571773,0.8371493944447658,0.9343185166078388,3800.0
2002-06-13,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.0
2002-06-14,0.9343185166078388,0.9343185166078388,0.8819966404722346,0.9343185166078388,14100.0
2002-06-17,0.9492677545850372,1.0090641815499837,0.9492677545850372,1.0090641815499837,2300.0
2002-06-18,0.9343185166078388,1.0090640157571773,0.9343185166078388,0.9343185166078388,6000.0
2002-06-19,1.0464365669102176,1.1211820550688498,1.0464365669102176,1.0464365669102176,15300.0
2002-06-20,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,4100.0
2002-06-21,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,3000.0
2002-06-24,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,500.0
2002-06-25,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,1300.0
2002-06-26,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,13900.0
2002-06-27,0.9716918116691334,0.9941155374027376,0.9716918116691334,0.9941155374027374,4300.0
2002-06-28,1.0090646434883397,1.031488280451642,1.0090646434883397,1.031488280451642,600.0
2002-07-02,0.9866405524183426,0.9866405524183426,0.9716913788863004,0.9716913788863004,6100.0
2002-07-03,0.9716913096012276,0.9716913096012276,0.7848275893622556,0.8969458927884909,7200.0
2002-07-04,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,200.0
2002-07-05,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,0.0
2002-07-08,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,1500.0
2002-07-09,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,200.0
2002-07-10,1.0090641790610482,1.0090641790610482,0.9716913788863004,0.9716913788863004,1700.0
2002-07-11,1.009064107111161,1.009064107111161,0.896945892788491,0.8969458927884909,10400.0
2002-07-12,0.9343186011948592,0.9343186011948592,0.896945892788491,0.8969458927884909,3100.0
2002-07-15,0.896945892788491,0.9343186011948592,0.896945892788491,0.8969458927884909,2500.0
2002-07-16,0.8969459885108246,0.9118950734687424,0.8969459885108246,0.9118950734687424,1600.0
2002-07-17,0.9193695743867006,0.9193695743867006,0.9193695743867006,0.9193695743867007,1000.0
2002-07-18,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,500.0
2002-07-19,1.024013263489519,1.024013263489519,0.9716913788863004,0.9716913788863004,5000.0
2002-07-22,0.9716913330230807,0.9716913330230807,0.8222004066906815,0.8222004066906815,6500.0
2002-07-23,0.8595732689691431,0.8969460740308522,0.8595732689691431,0.8595732689691431,9100.0
2002-07-24,0.859573404362479,0.8670479487314365,0.859573404362479,0.8670479487314365,11300.0
2002-07-25,0.8670479487314365,0.8670479487314365,0.8670479487314365,0.8670479487314365,5600.0
2002-07-26,0.9343186678151238,0.9716913788863004,0.8894714145297125,0.9716913788863004,4700.0
2002-07-29,0.9343186701196936,1.0090641815499837,0.8222004475260447,1.0090641815499837,25400.0
2002-07-30,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,700.0
2002-07-31,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.0
2002-08-01,0.8371496050189667,0.8969460372001714,0.8222005192495605,0.8446241479036698,4500.0
2002-08-02,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,2200.0
2002-08-06,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,400.0
2002-08-07,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,2000.0
2002-08-08,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-08-09,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-08-12,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,1500.0
2002-08-13,0.8595730174585002,0.9343185166078388,0.8222003124356095,0.9343185166078388,1500.0
2002-08-14,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,2600.0
2002-08-15,0.8296749485521232,0.8296749485521232,0.8222004066906815,0.8222004066906815,6400.0
2002-08-16,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-08-19,0.8222005530110174,0.8595732689691431,0.8222005530110174,0.8595732689691431,1000.0
2002-08-20,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,2600.0
2002-08-21,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-08-22,0.7848277479493082,0.8595732689691431,0.7474550319911825,0.8595732689691431,2300.0
2002-08-23,0.8520988276659632,0.8520988276659632,0.8520988276659632,0.8520988276659632,2000.0
2002-08-26,0.8520985535972838,0.896945892788491,0.8520985535972838,0.8969458927884909,3700.0
2002-08-27,0.8371497662152685,0.8371497662152685,0.8371497662152685,0.8371497662152685,1200.0
2002-08-28,0.8296750962026425,0.8595732689691431,0.8296750962026425,0.8595732689691431,2500.0
2002-08-29,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,400.0
2002-08-30,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,500.0
2002-09-03,0.8296748534401877,0.9343185166078388,0.8296748534401877,0.9343185166078388,6000.0
2002-09-04,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,800.0
2002-09-05,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.0
2002-09-06,0.8446241479036698,0.8446241479036698,0.8446241479036698,0.8446241479036698,300.0
2002-09-09,0.8446241479036698,0.8446241479036698,0.8446241479036698,0.8446241479036698,0.0
2002-09-10,0.8371497662152685,0.8371497662152685,0.8371497662152685,0.8371497662152685,1800.0
2002-09-11,0.8371497662152685,0.8371497662152685,0.8371497662152685,0.8371497662152685,1200.0
2002-09-12,0.8371497662152685,0.8371497662152685,0.8371497662152685,0.8371497662152685,3100.0
2002-09-13,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,100.0
2002-09-16,0.8446240322750063,0.8446240322750063,0.8222004066906815,0.8222004066906815,16700.0
2002-09-17,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-09-18,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,6000.0
2002-09-19,0.8595731159978895,0.8595731159978895,0.8222004066906815,0.8222004066906815,1400.0
2002-09-20,0.9343185762226172,1.1211822914671403,0.9343185762226172,1.1211822914671403,3400.0
2002-09-23,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,1500.0
2002-09-24,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,400.0
2002-09-25,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,2600.0
2002-09-26,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,3000.0
2002-09-27,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,1500.0
2002-09-30,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,800.0
2002-10-01,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,1300.0
2002-10-02,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.0
2002-10-03,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,500.0
2002-10-04,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,6500.0
2002-10-07,0.9193695399929898,0.9193695399929898,0.8222004066906815,0.8222004066906815,700.0
2002-10-08,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-10-09,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,6100.0
2002-10-10,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-10-11,0.8222005530110174,0.8595732689691431,0.8222005530110174,0.8595732689691431,8700.0
2002-10-15,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.0
2002-10-16,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,300.0
2002-10-17,0.8222005530110174,0.8595732689691431,0.8222005530110174,0.8595732689691431,4600.0
2002-10-18,0.8595731159978895,0.8595731159978895,0.8222004066906815,0.8222004066906815,8600.0
2002-10-21,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-10-22,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,5500.0
2002-10-23,0.8222004066906815,0.8222004066906815,0.8147258648292399,0.8222004066906815,6000.0
2002-10-24,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,100.0
2002-10-25,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,600.0
2002-10-28,0.8222004066906815,0.8595731159978895,0.8222004066906815,0.8222004066906815,5600.0
2002-10-29,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.0
2002-10-30,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,1400.0
2002-10-31,0.8296749485521232,0.8296749485521232,0.8222004066906815,0.8222004066906815,5200.0
2002-11-01,0.8296750864529749,0.8296750864529749,0.8296750864529749,0.8296750864529749,600.0
2002-11-04,0.9193697036057276,0.934318789988978,0.8595732689691431,0.8595732689691431,11000.0
2002-11-05,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,1000.0
2002-11-06,0.8371496393942677,0.8595732689691431,0.8371496393942677,0.8595732689691431,5500.0
2002-11-07,0.8894712645064159,1.1137076713196257,0.8595730115887129,1.1137076713196257,82800.0
2002-11-08,0.9193698028341668,0.941793434829246,0.9193698028341668,0.941793434829246,4000.0
2002-11-11,0.9193697036057276,0.9193697036057276,0.8595732689691431,0.8595732689691431,4000.0
2002-11-12,0.9193695833866536,0.9716913788863004,0.9193695833866536,0.9716913788863004,3000.0
2002-11-13,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,1200.0
2002-11-14,0.8595733991871317,0.8595733991871317,0.8371497662152685,0.8371497662152685,2400.0
2002-11-15,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,600.0
2002-11-18,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.0
2002-11-19,0.8296750864529749,0.8296750864529749,0.8296750864529749,0.8296750864529749,300.0
2002-11-20,0.896946063490671,0.896946063490671,0.8296750864529749,0.8296750864529749,5200.0
2002-11-21,0.8296750864529749,0.8296750864529749,0.8296750864529749,0.8296750864529749,500.0
2002-11-22,0.8595732588681366,0.8595732588681366,0.8296750864529749,0.8296750864529749,1200.0
2002-11-25,0.8296748534401877,0.9343185166078388,0.8296748534401877,0.9343185166078388,6400.0
2002-11-26,0.941793434829246,0.941793434829246,0.941793434829246,0.941793434829246,4000.0
2002-11-27,0.9417932123523656,1.0090641815499837,0.9417932123523656,1.0090641815499837,6400.0
2002-11-28,0.934318931530273,0.934318931530273,0.8222006775673596,0.8371497662152685,11000.0
2002-11-29,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,100.0
2002-12-02,0.8969458115849481,0.9343185166078388,0.8819966404722346,0.9343185166078388,22400.0
2002-12-03,0.9343186011948592,0.9343186011948592,0.896945892788491,0.8969458927884909,129900.0
2002-12-04,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,100.0
2002-12-05,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,5400.0
2002-12-06,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,3100.0
2002-12-09,0.8969458115849481,0.9343185166078388,0.8969458115849481,0.9343185166078388,3000.0
2002-12-10,0.8969461096023656,0.8969461096023656,0.8745223900346164,0.8745223900346163,3300.0
2002-12-11,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,700.0
2002-12-12,0.8969458115849481,0.9343185166078388,0.8969458115849481,0.9343185166078388,3800.0
2002-12-13,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.0
2002-12-16,0.9044205725507845,0.9044205725507845,0.9044205725507845,0.9044205725507845,2500.0
2002-12-17,0.9044205309897836,0.9118950734687424,0.9044205309897836,0.9118950734687424,3300.0
2002-12-18,0.9118951153732224,0.9118951153732224,0.9044205725507845,0.9044205725507845,3800.0
2002-12-19,0.9044205725507845,0.9044205725507845,0.9044205725507845,0.9044205725507845,2800.0
2002-12-20,0.9044205725507845,0.9044205725507845,0.9044205725507845,0.9044205725507845,300.0
2002-12-23,0.9044205309897836,0.9118950734687424,0.9044205309897836,0.9118950734687424,7200.0
2002-12-24,0.9044205725507845,0.9118951153732224,0.9044205725507845,0.9044205725507845,3300.0
2002-12-27,0.8969461965287899,0.926844373378551,0.8969461965287899,0.926844373378551,4400.0
2002-12-30,0.926844373378551,0.926844373378551,0.926844373378551,0.926844373378551,100.0
2002-12-31,0.926844373378551,0.926844373378551,0.926844373378551,0.926844373378551,100.0
2003-01-02,0.926844373378551,0.926844373378551,0.926844373378551,0.926844373378551,0.0
2003-01-03,0.926844373378551,0.926844373378551,0.926844373378551,0.926844373378551,0.0
2003-01-06,0.926844373378551,0.926844373378551,0.926844373378551,0.926844373378551,0.0
2003-01-07,0.9118948935941044,0.9343185166078388,0.9118948935941044,0.9343185166078388,1000.0
2003-01-08,0.9118950734687424,0.9118950734687424,0.9118950734687424,0.9118950734687424,1300.0
2003-01-09,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,800.0
2003-01-10,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.0
2003-01-13,0.979165939419037,0.979165939419037,0.979165939419037,0.979165939419037,2000.0
2003-01-14,1.113707555394048,1.113707555394048,1.016538444008828,1.016538444008828,3800.0
2003-01-15,1.0464368197408744,1.1585550345160454,1.0464368197408744,1.1585550345160454,6200.0
2003-01-16,1.0912844070248646,1.0912844070248646,1.0912844070248646,1.0912844070248646,200.0
2003-01-17,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,1300.0
2003-01-20,1.083809584059661,1.1211822914671403,1.083809584059661,1.1211822914671403,12000.0
2003-01-21,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,200.0
2003-01-22,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2003-01-23,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,300.0
2003-01-24,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2003-01-27,1.0464368927133425,1.0464368927133425,1.0090641815499837,1.0090641815499837,1400.0
2003-01-28,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,0.0
2003-01-29,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,0.0
2003-01-30,1.0090641790610482,1.0090641790610482,0.9716913788863004,0.9716913788863004,1200.0
2003-01-31,1.0688605194113576,1.0688605194113576,1.0090641815499837,1.0090641815499837,1500.0
2003-02-03,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,500.0
2003-02-04,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,100.0
2003-02-05,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,200.0
2003-02-06,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.0
2003-02-07,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,700.0
2003-02-10,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,1000.0
2003-02-11,0.9941150946325776,0.9941150946325776,0.9716913788863004,0.9716913788863004,700.0
2003-02-12,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,4700.0
2003-02-13,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,500.0
2003-02-14,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,1000.0
2003-02-17,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,3200.0
2003-02-18,0.9716912216307294,0.9716912216307294,0.9343185166078388,0.9343185166078388,900.0
2003-02-19,0.9343187997780362,0.9343187997780362,0.747455039822429,0.747455039822429,4900.0
2003-02-20,0.6577602398821076,0.7325057399126205,0.5605911165735086,0.7325057399126205,966400.0
2003-02-21,0.67270961536205,0.7698787810354173,0.67270961536205,0.7698787810354173,17000.0
2003-02-24,0.6502860194624496,0.6727096537982162,0.6353369299052718,0.6353369299052718,6600.0
2003-02-25,0.6054387062391151,0.6353369299052718,0.4484731322333449,0.6353369299052718,55900.0
2003-02-26,0.6353369376571056,0.6353369376571056,0.5680659447254206,0.5680659447254206,4300.0
2003-02-27,0.5979640080120319,0.5979640080120319,0.5979640080120319,0.5979640080120319,1500.0
2003-02-28,0.6278623405748818,0.7399806459091186,0.6278623405748818,0.6353369299052718,11100.0
2003-03-03,0.6353369299052718,0.6353369299052718,0.6353369299052718,0.6353369299052718,5900.0
2003-03-04,0.6652348739623262,0.6727094160998244,0.6652348739623262,0.6652348739623262,5000.0
2003-03-05,0.6652348739623262,0.6652348739623262,0.6652348739623262,0.6652348739623262,0.0
2003-03-06,0.5232186309548977,0.5755404895952074,0.5232186309548977,0.5680659447254206,7200.0
2003-03-07,0.5605912491578192,0.5979640080120319,0.5605912491578192,0.5979640080120319,1300.0
2003-03-10,0.5605912939609602,0.7100822967735243,0.5605912939609602,0.7100822967735243,10700.0
2003-03-11,0.7100822967735243,0.7100822967735243,0.7100822967735243,0.7100822967735243,0.0
2003-03-12,0.5979640080120319,0.5979640080120319,0.5979640080120319,0.5979640080120319,1500.0
2003-03-13,0.5605911457335703,0.5605911457335703,0.5605911457335703,0.5605911457335703,1000.0
2003-03-14,0.6353369299052718,0.702607877464373,0.6353369299052718,0.6353369299052718,2500.0
2003-03-17,0.5979640080120319,0.5979640080120319,0.5979640080120319,0.5979640080120319,200.0
2003-03-18,0.6353366404821432,0.7026075573964524,0.6353366404821432,0.7026075573964524,10100.0
2003-03-19,0.7026075573964524,0.7026075573964524,0.7026075573964524,0.7026075573964524,3000.0
2003-03-20,0.7474552339879104,0.8595735012653755,0.7474552339879104,0.7549297791995009,37000.0
2003-03-21,0.8072514226035082,0.8520986793074695,0.8072514226035082,0.8147259653875017,14900.0
2003-03-24,0.7549297791995009,0.7549297791995009,0.7549297791995009,0.7549297791995009,200.0
2003-03-25,0.8595735012653755,0.8595735012653755,0.7549297791995009,0.7549297791995009,1600.0
2003-03-26,0.7549297791995009,0.7549297791995009,0.7549297791995009,0.7549297791995009,200.0
2003-03-27,0.747455039822429,0.747455039822429,0.747455039822429,0.747455039822429,10800.0
2003-03-28,0.7624040416583454,0.7624040416583454,0.7624040416583454,0.7624040416583454,300.0
2003-03-31,0.7624040416583454,0.7624040416583454,0.7624040416583454,0.7624040416583454,0.0
2003-04-01,0.7624042338721273,0.8969462099105008,0.7474551452242184,0.8371497662152685,31300.0
2003-04-02,0.7997765462481364,0.7997765462481364,0.7997765462481364,0.7997765462481364,2000.0
2003-04-03,0.8147260421301832,0.8745223900346164,0.8147260421301832,0.8745223900346163,10900.0
2003-04-04,0.8222004066906815,0.8222004066906815,0.8222004066906815,0.8222004066906815,5100.0
2003-04-07,0.8222005616253888,0.8222005616253888,0.747455039822429,0.747455039822429,3700.0
2003-04-08,0.8520988548631774,0.8520988548631774,0.792302411167945,0.8371497662152685,1300.0
2003-04-09,0.747454828006029,0.784827533764907,0.7175566188471473,0.7175566188471473,5400.0
2003-04-10,0.8520987636928612,0.8520987636928612,0.7549296087744714,0.7848277828713337,7300.0
2003-04-11,0.7549295830923666,0.7624041263623041,0.747455039822429,0.747455039822429,10700.0
2003-04-14,0.747455039822429,0.747455039822429,0.747455039822429,0.747455039822429,0.0
2003-04-15,0.73998068877632,0.8222007752074229,0.73998068877632,0.7549297791995009,62800.0
2003-04-16,0.7848278668439906,0.8371497662152685,0.7848278668439906,0.8371497662152685,300.0
2003-04-17,0.8222004066906815,0.8222004066906815,0.7549294408341398,0.8222004066906815,4700.0
2003-04-21,0.7848277828713337,0.7848277828713337,0.7848277828713337,0.7848277828713337,600.0
2003-04-22,0.7848277828713337,0.7848277828713337,0.7474550652502557,0.7848277828713337,48100.0
2003-04-23,0.7848277828713337,0.7848277828713337,0.7848277828713337,0.7848277828713337,10000.0
2003-04-24,0.7848278668439906,0.8371497662152685,0.7848278668439906,0.8371497662152685,20500.0
2003-04-25,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,2300.0
2003-04-28,0.8595731159978895,0.8595731159978895,0.7474548989726982,0.8222004066906815,7100.0
2003-04-29,0.964217176042234,0.964217176042234,0.964217176042234,0.964217176042234,1700.0
2003-04-30,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,1100.0
2003-05-01,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,100.0
2003-05-02,0.7549296895481727,0.8371497662152685,0.7549296895481727,0.8371497662152685,700.0
2003-05-05,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,12500.0
2003-05-06,0.8819967717230177,0.8819967717230177,0.8819967717230177,0.8819967717230177,800.0
2003-05-07,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,1500.0
2003-05-08,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,300.0
2003-05-09,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,0.0
2003-05-12,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,300.0
2003-05-13,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,1400.0
2003-05-14,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,100.0
2003-05-15,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,6300.0
2003-05-16,0.9343185215056145,1.0389621852218165,0.9343185215056145,1.0389621852218165,1500.0
2003-05-20,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,4300.0
2003-05-21,0.9343186701196936,1.0090641815499837,0.9343186701196936,1.0090641815499837,12000.0
2003-05-22,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,900.0
2003-05-23,1.0763348545164817,1.0763348545164817,0.9866402833067748,1.016538444008828,27200.0
2003-05-26,1.0090646434883397,1.031488280451642,1.0090646434883397,1.031488280451642,91000.0
2003-05-27,1.0314877045856268,1.1211822914671403,1.0314877045856268,1.1211822914671403,6300.0
2003-05-28,1.0464371953349694,1.1211827283810951,1.0464371953349694,1.061386284123475,8300.0
2003-05-29,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,0.0
2003-05-30,1.061385977178686,1.1062333196782888,1.0090641815499837,1.0090641815499837,7200.0
2003-06-02,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,1600.0
2003-06-03,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,4500.0
2003-06-04,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,1300.0
2003-06-05,0.9343186701196936,1.076335150747601,0.9343186701196936,1.0090641815499837,2900.0
2003-06-06,1.0090641815499837,1.0165387237826553,1.0090641815499837,1.0090641815499837,7700.0
2003-06-09,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,0.0
2003-06-10,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,100.0
2003-06-11,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,300.0
2003-06-12,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1000.0
2003-06-13,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2003-06-16,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,6400.0
2003-06-17,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,500.0
2003-06-18,1.0090646284893992,1.0090646284893992,0.9941155374027376,0.9941155374027374,25900.0
2003-06-19,0.9417932276486818,0.979165939419037,0.9343186852946108,0.979165939419037,302100.0
2003-06-20,0.9567424366651625,0.9567424366651625,0.9567424366651625,0.9567424366651625,3600.0
2003-06-23,0.9567424366651625,0.9567424366651625,0.9567424366651625,0.9567424366651625,400.0
2003-06-24,0.9567424366651625,0.9567424366651625,0.9567424366651625,0.9567424366651625,700.0
2003-06-25,0.9567424366651625,0.9567424366651625,0.9567424366651625,0.9567424366651625,1600.0
2003-06-26,0.956742532622492,0.9866407980256658,0.9417934444727022,0.9866407980256656,10100.0
2003-06-27,0.9866404781000316,1.0015895614024684,0.9866404781000316,1.0015895614024684,2500.0
2003-06-30,1.0464365669102176,1.1436056747853762,1.0464365669102176,1.0464365669102176,5800.0
2003-07-02,1.0464365669102176,1.1211820550688498,1.0464365669102176,1.0464365669102176,5400.0
2003-07-03,1.0464369806072134,1.1959280160240635,1.0464369806072134,1.1959280160240635,1300.0
2003-07-04,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,2000.0
2003-07-07,1.0090642628988788,1.106233408860781,1.0090642628988788,1.106233408860781,14000.0
2003-07-08,1.0838096174016414,1.1585550345160454,1.0838096174016414,1.1585550345160454,8100.0
2003-07-09,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2003-07-10,1.0464368833510478,1.0539114255168462,1.0464368833510478,1.0539114255168462,1700.0
2003-07-11,1.1809791430117105,1.4201647358345917,1.1809791430117105,1.3080464836298913,43700.0
2003-07-14,1.382791876257753,1.5696555518078197,1.382791876257753,1.4201645935470486,85000.0
2003-07-15,1.4949099604841856,1.4949099604841856,1.3753171885944524,1.3827917312685871,44100.0
2003-07-16,1.3827917312685871,1.3827917312685871,1.2781480447271234,1.3827917312685871,14200.0
2003-07-17,1.2482501363711749,1.2706738598105436,1.2482501363711749,1.2706738598105436,104600.0
2003-07-18,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,800.0
2003-07-21,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,0.0
2003-07-22,1.2706738598105436,1.2706738598105436,1.2333010468139969,1.2706738598105436,10000.0
2003-07-23,1.233300997532082,1.2706738090352352,1.233300997532082,1.233300997532082,3900.0
2003-07-24,1.233300931725469,1.233300931725469,1.2034027554011355,1.2034027554011355,12900.0
2003-07-25,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,500.0
2003-07-28,1.233300997532082,1.233300997532082,1.1959282751325278,1.233300997532082,3600.0
2003-07-29,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,2400.0
2003-07-30,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,500.0
2003-07-31,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1000.0
2003-08-01,1.2706738090352352,1.2706738090352352,1.233300997532082,1.233300997532082,10500.0
2003-08-05,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,100.0
2003-08-06,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,0.0
2003-08-07,1.1959280160240635,1.1959280160240635,1.143606126897092,1.1959280160240635,2900.0
2003-08-08,1.2333007303264865,1.240775273186971,1.1959280160240635,1.1959280160240635,1500.0
2003-08-11,1.1884532904653726,1.1884532904653726,1.1286568676702842,1.1585550345160454,18600.0
2003-08-12,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,3400.0
2003-08-13,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,2100.0
2003-08-14,1.1286568676702842,1.1585550345160454,1.1286568676702842,1.1585550345160454,6400.0
2003-08-15,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,700.0
2003-08-18,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,800.0
2003-08-19,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,4600.0
2003-08-20,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,1300.0
2003-08-21,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,1000.0
2003-08-22,1.25572435890794,1.25572435890794,1.1585552126180614,1.1959280160240635,3100.0
2003-08-25,1.158555324400411,1.158555324400411,1.1211826064921089,1.1286571500737694,3900.0
2003-08-26,1.1959277953856626,1.1959277953856626,1.0763350425781653,1.1211822914671403,33200.0
2003-08-27,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1000.0
2003-08-28,1.1211822545967018,1.1211822545967018,1.083809548418236,1.083809548418236,7500.0
2003-08-29,1.1062332085041489,1.1211822914671403,1.1062332085041489,1.1211822914671403,1200.0
2003-09-02,1.2333005407340147,1.2333005407340147,1.1211823259588436,1.1585550345160454,1600.0
2003-09-03,1.1959282314251911,1.3080464836298913,1.1959282314251911,1.3080464836298913,1600.0
2003-09-04,1.4201647358345917,1.49491026700559,1.3080464836298913,1.3080464836298913,99000.0
2003-09-05,1.345418988219682,1.420164507366016,1.345418988219682,1.345418988219682,12700.0
2003-09-08,1.34541906986487,1.4201645935470486,1.34541906986487,1.4201645935470486,8800.0
2003-09-09,1.3827917923446391,1.420164507366016,1.345418988219682,1.345418988219682,26800.0
2003-09-10,1.345418988219682,1.3528935312239574,1.345418988219682,1.345418988219682,6200.0
2003-09-11,1.34541906986487,1.4201645935470486,1.34541906986487,1.4201645935470486,3700.0
2003-09-12,1.420164456400712,1.450062716448438,1.3528934826728003,1.450062716448438,5500.0
2003-09-15,1.420164456400712,1.450062716448438,1.420164456400712,1.450062716448438,1400.0
2003-09-16,1.3528932360740435,1.4201641975401331,1.3528932360740435,1.4052151147929048,15600.0
2003-09-17,1.3528934891376403,1.3528934891376403,1.3528934891376403,1.3528934891376403,8000.0
2003-09-18,1.3528935545265277,1.4575373365959532,1.3528935545265277,1.4575373365959532,7500.0
2003-09-19,1.4575373365959532,1.4575373365959532,1.4575373365959532,1.4575373365959532,0.0
2003-09-22,1.3603680677241548,1.4575372090541965,1.3603680677241548,1.3678426102031138,12800.0
2003-09-23,1.3678426102031138,1.3678426102031138,1.3678426102031138,1.3678426102031138,5100.0
2003-09-24,1.3678426102031138,1.3678426102031138,1.3678426102031138,1.3678426102031138,200.0
2003-09-25,1.3827916951610315,1.3827916951610315,1.3678426102031138,1.3678426102031138,1300.0
2003-09-26,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,1000.0
2003-09-29,1.3827917923446391,1.3827917923446391,1.345418988219682,1.345418988219682,15900.0
2003-09-30,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,0.0
2003-10-01,1.308046583703488,1.308046583703488,1.2706738598105436,1.2706738598105436,2200.0
2003-10-02,1.2706738711052965,1.3753175880392994,1.2706738711052965,1.3753175880392994,1300.0
2003-10-03,1.270673502052989,1.3827917312685871,1.270673502052989,1.3827917312685871,2100.0
2003-10-06,1.285622742416903,1.285622742416903,1.285622742416903,1.285622742416903,100.0
2003-10-07,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,0.0
2003-10-08,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,2000.0
2003-10-09,1.28562264418548,1.345418988219682,1.28562264418548,1.345418988219682,9300.0
2003-10-10,1.345418988219682,1.457537311490973,1.345418988219682,1.345418988219682,6300.0
2003-10-14,1.4425879770713663,1.4425879770713663,1.4425879770713663,1.4425879770713663,800.0
2003-10-15,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,700.0
2003-10-16,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,400.0
2003-10-17,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,2500.0
2003-10-20,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,600.0
2003-10-21,1.405215258403204,1.405215258403204,1.2706734108246676,1.3304697479246523,7300.0
2003-10-22,1.3454192046635929,1.3454192046635929,1.3080464836298913,1.3080464836298913,8200.0
2003-10-23,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,700.0
2003-10-24,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,0.0
2003-10-27,1.2706738598105436,1.308046583703488,1.2706738598105436,1.2706738598105436,6800.0
2003-10-28,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,0.0
2003-10-29,1.308046583703488,1.308046583703488,1.2706738598105436,1.2706738598105436,11200.0
2003-10-30,1.270673455423878,1.3005716250232626,1.2407751967209195,1.3005716250232626,8800.0
2003-10-31,1.3005716250232626,1.3005716250232626,1.3005716250232626,1.3005716250232626,2600.0
2003-11-03,1.3005720389248994,1.308046583703488,1.2183519572568189,1.2706738598105436,20700.0
2003-11-04,1.3454193075964325,1.3454193075964325,1.2706738598105436,1.2706738598105436,1800.0
2003-11-05,1.1585554530595723,1.2557246195155134,1.1211827310009792,1.2557246195155134,5600.0
2003-11-06,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,500.0
2003-11-07,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,600.0
2003-11-10,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,1000.0
2003-11-11,1.2333009524588927,1.38279201480089,1.2333009524588927,1.3080464836298913,4200.0
2003-11-12,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,3700.0
2003-11-13,1.345418988219682,1.345418988219682,1.308046273198306,1.345418988219682,9100.0
2003-11-14,1.48743572279885,1.48743572279885,1.3080464836298913,1.3080464836298913,14900.0
2003-11-17,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,1000.0
2003-11-18,1.345418928794336,1.3827917312685871,1.3080462154236625,1.3827917312685871,5900.0
2003-11-19,1.4799609659950088,1.4799609659950088,1.3080462957284156,1.4575373365959532,151200.0
2003-11-20,1.3827917312685871,1.457537247113512,1.3827917312685871,1.3827917312685871,4800.0
2003-11-21,1.3827917923446391,1.3827917923446391,1.345418988219682,1.345418988219682,2200.0
2003-11-24,1.4575373365959532,1.4575373365959532,1.3454190113935087,1.4575373365959532,61200.0
2003-11-25,1.3603680623879877,1.4575372033368743,1.3603680623879877,1.390266232186545,900.0
2003-11-26,1.4500627934629349,1.4575373365959532,1.4201645318272775,1.4575373365959532,14300.0
2003-11-27,1.4201645578418982,1.494910079644858,1.4201645578418982,1.494910079644858,4600.0
2003-11-28,1.4949100522610463,1.4949100522610463,1.4575373365959532,1.4575373365959532,3100.0
2003-12-01,1.4949097979453965,1.644400813381363,1.4949097979453965,1.644400813381363,18900.0
2003-12-02,1.6444012473833725,1.6668248788859006,1.5846047185027818,1.6518757912175486,6000.0
2003-12-03,1.636926635667782,1.636926635667782,1.502384674024727,1.5696555657426674,6400.0
2003-12-04,1.6070281065310004,1.6070281065310004,1.5023843421037024,1.5023843421037024,1200.0
2003-12-05,1.5322828481215895,1.5696555657426674,1.4575374128794336,1.5696555657426674,6700.0
2003-12-08,1.6294519307750035,1.6294519307750035,1.6294519307750035,1.6294519307750035,100.0
2003-12-09,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,1500.0
2003-12-10,1.3603682458841748,1.487435573771368,1.3528936133227292,1.4201645935470486,6900.0
2003-12-11,1.487435586976296,1.5696555657426674,1.487435586976296,1.5696555657426674,7300.0
2003-12-12,1.5023850131874112,1.524808648822183,1.4949104679758207,1.5098595583990018,14500.0
2003-12-15,1.4650119065651075,1.5322827959945458,1.4650119065651075,1.494910079644858,3300.0
2003-12-16,1.4575373365959532,1.4575373365959532,1.4575373365959532,1.4575373365959532,4700.0
2003-12-17,1.4575372118696366,1.479960839349828,1.4575372118696366,1.479960839349828,6600.0
2003-12-18,1.479961400550882,1.479961400550882,1.360368586203383,1.360368586203383,8800.0
2003-12-19,1.308046319689251,1.494910079644858,1.308046319689251,1.494910079644858,6400.0
2003-12-22,1.4201644446392607,1.4949099604841856,1.3827917312685871,1.3827917312685871,3300.0
2003-12-23,1.3827918414922105,1.494910079644858,1.3827918414922105,1.494910079644858,3100.0
2003-12-24,1.494910079644858,1.494910079644858,1.4575373632951705,1.494910079644858,15400.0
2003-12-29,1.5397573119310863,1.64440109405977,1.5322827687938354,1.6369265509225188,13700.0
2003-12-30,1.554706409515366,1.7191465379382862,1.554706409515366,1.7191465379382862,3700.0
2003-12-31,1.5846043002826953,1.644400813381363,1.5846043002826953,1.644400813381363,2400.0
2004-01-02,1.756518898963483,1.793891785576982,1.6817734821507464,1.7938917855769818,6800.0
2004-01-05,1.876111574220256,1.980755326491464,1.8686370332156776,1.8686370332156776,46500.0
2004-01-06,1.8686375522968477,1.8686375522968477,1.7938921214878394,1.8611630092159464,15100.0
2004-01-07,1.8686375522968477,1.8686375522968477,1.74904468479527,1.8611630092159464,18300.0
2004-01-08,1.7639934406447568,1.8312644939833504,1.7266207322383884,1.7938917855769818,11700.0
2004-01-09,1.9807569206065436,2.003180561666846,1.8312658019972696,1.8761130841178748,13500.0
2004-01-12,2.1152973931994907,2.1676193665672217,2.0853992245362973,2.1078228510336925,21300.0
2004-01-13,2.1676194410625,2.2274157804439274,2.0928738386285697,2.137721093164639,22500.0
2004-01-14,2.204992592537636,2.204992592537636,1.9807560969692892,1.9807560969692892,11500.0
2004-01-15,2.062975611407508,2.062975611407508,1.9433827577726008,1.9433827577726008,10000.0
2004-01-16,2.0555011061488715,2.0555011061488715,2.0555011061488715,2.0555011061488715,23700.0
2004-01-19,2.130246212450886,2.204991803014938,2.09287350627242,2.167619096836472,13200.0
2004-01-20,2.204991702484696,2.204991702484696,2.092873410853888,2.130246115328453,6500.0
2004-01-21,2.092873766702096,2.130246477531087,1.980755634215121,2.1078228510336925,9400.0
2004-01-22,2.1078228510336925,2.1078228510336925,2.1078228510336925,2.1078228510336925,0.0
2004-01-23,1.9508568432064837,2.1302459925524784,1.9508568432064837,1.995704264198308,17700.0
2004-01-26,2.092873817891967,2.092873817891967,2.018128394405776,2.0555011061488715,3400.0
2004-01-27,2.13024620236297,2.13024620236297,2.0181280843585143,2.0256026255588107,5300.0
2004-01-28,2.0181278076666294,2.033076888017656,2.0181278076666294,2.033076888017656,1600.0
2004-01-29,2.0405519897979825,2.0405519897979825,1.9807556519366072,2.018128363099968,25700.0
2004-01-30,2.018128031514355,2.018128031514355,1.8686370332156776,1.8686370332156776,300.0
2004-02-02,1.9060100467014245,2.0181283581220963,1.9060100467014245,1.9433827577726008,9200.0
2004-02-03,1.9060101142060335,1.9060101142060335,1.7714681713776226,1.8237901469374855,6000.0
2004-02-04,1.6518756746905214,1.8686376087979344,1.6518756746905214,1.7565192809871908,3900.0
2004-02-05,1.6668245693479429,1.868637393600192,1.6668245693479429,1.7714681635935503,6900.0
2004-02-06,1.7864178184783233,1.7864178184783233,1.7041976553319265,1.7041976553319265,2200.0
2004-02-09,1.756519280987191,1.756519280987191,1.7490447376802858,1.7565192809871908,8600.0
2004-02-10,1.7789425411607402,1.8686370332156776,1.7415696579307347,1.8686370332156776,4800.0
2004-02-11,1.8536882270556396,1.8536882270556396,1.7639935434460354,1.7639935434460354,1200.0
2004-02-12,1.868636523338553,2.0405510977422656,1.868636523338553,1.89853467919884,9100.0
2004-02-13,2.018128031514355,2.018128031514355,1.8686370332156776,1.8686370332156776,111900.0
2004-02-16,1.9433827577726008,1.9433827577726008,1.831264624559072,1.9433827577726008,3100.0
2004-02-17,1.9134842803109904,1.92095882131974,1.8387388702234968,1.8462134112322464,15700.0
2004-02-18,1.816315604458526,1.853688316853321,1.816315604458526,1.8237901469374855,5600.0
2004-02-19,1.831264647855443,1.868637359402056,1.831264647855443,1.831264647855443,1700.0
2004-02-20,1.8686370332156776,1.8686370332156776,1.831264328192788,1.8686370332156776,9700.0
2004-02-23,1.8611628170927328,1.8611628170927328,1.689248165771172,1.831264647855443,7900.0
2004-02-24,1.8312644939833504,1.8312644939833504,1.756518898963483,1.7938917855769818,4200.0
2004-02-25,1.868637579977956,1.868637579977956,1.5397573231321158,1.7191465379382862,15800.0
2004-02-26,1.8686376087979344,1.8686376087979344,1.756519280987191,1.7565192809871908,8900.0
2004-02-27,1.793892351890753,1.793892351890753,1.7191467332744457,1.7266212773153575,7500.0
2004-03-01,1.7340958974628728,1.7340958974628728,1.7340958974628728,1.7340958974628728,3500.0
2004-03-02,1.7266212773153575,1.7266212773153575,1.7266212773153575,1.7266212773153575,1000.0
2004-03-03,1.7266212981347295,1.7266212981347295,1.6817740333484952,1.6817740333484952,54900.0
2004-03-04,1.7191465379382862,1.7191465379382862,1.6817738219801603,1.7191465379382862,1700.0
2004-03-05,1.6817739665542528,1.6817739665542528,1.607028528212492,1.6518757912175486,54100.0
2004-03-08,1.793892126981342,1.793892126981342,1.65935017290595,1.65935017290595,6300.0
2004-03-09,1.681773896813075,1.681773896813075,1.5696555657426674,1.5696555657426674,212800.0
2004-03-10,1.614503210957524,1.614503210957524,1.5920795775256802,1.6070286664802425,1200.0
2004-03-11,1.5696555657426674,1.6294520921435662,1.5696555657426674,1.5696555657426674,6200.0
2004-03-12,1.6369267358754889,1.6369267358754889,1.5322829419233197,1.5322829419233197,6000.0
2004-03-15,1.5322829419233197,1.5322829419233197,1.5322829419233197,1.5322829419233197,400.0
2004-03-16,1.5322824620654734,1.5547060869885236,1.5322824620654734,1.5547060869885236,2300.0
2004-03-17,1.5547060869885236,1.5547060869885236,1.5547060869885236,1.5547060869885236,0.0
2004-03-18,1.5322828481215895,1.6070284615709198,1.5322828481215895,1.5696555657426674,6700.0
2004-03-19,1.6070285599483505,1.6070285599483505,1.5322829419233197,1.5322829419233197,1400.0
2004-03-22,1.5322829419233197,1.5322829419233197,1.5322829419233197,1.5322829419233197,2700.0
2004-03-23,1.6070286664802425,1.6444013888666489,1.6070286664802425,1.6070286664802425,2800.0
2004-03-24,1.681774111253055,1.681774111253055,1.6070286664802425,1.6070286664802425,14500.0
2004-03-25,1.6070284615709198,1.6070284615709198,1.5696555657426674,1.5696555657426674,2200.0
2004-03-26,1.6070286664802425,1.6070286664802425,1.6070286664802425,1.6070286664802425,1200.0
2004-03-29,1.6070286664802425,1.6070286664802425,1.532283043500233,1.6070286664802425,10100.0
2004-03-30,1.644400813381363,1.644400813381363,1.644400813381363,1.644400813381363,1000.0
2004-03-31,1.5696556308344298,1.6518757912175486,1.5696556308344298,1.6518757912175486,22300.0
2004-04-01,1.6070286664802425,1.6070286664802425,1.6070286664802425,1.6070286664802425,1800.0
2004-04-02,1.607028528212492,1.6518757912175486,1.607028528212492,1.6518757912175486,3400.0
2004-04-05,1.5696555657426674,1.5696555657426674,1.5696555657426674,1.5696555657426674,1400.0
2004-04-06,1.6070284615709198,1.6070284615709198,1.5696555657426674,1.5696555657426674,26400.0
2004-04-07,1.5696555657426674,1.5696555657426674,1.5696555657426674,1.5696555657426674,700.0
2004-04-08,1.5696555657426674,1.5696555657426674,1.5696555657426674,1.5696555657426674,0.0
2004-04-12,1.5696555657426674,1.5696555657426674,1.5696555657426674,1.5696555657426674,2900.0
2004-04-13,1.5696555657426674,1.5696555657426674,1.5696555657426674,1.5696555657426674,2800.0
2004-04-14,1.5696555657426674,1.5696555657426674,1.5696555657426674,1.5696555657426674,2900.0
2004-04-15,1.5696555657426674,1.5696555657426674,1.5696555657426674,1.5696555657426674,50200.0
2004-04-16,1.5322829419233197,1.5322829419233197,1.5322829419233197,1.5322829419233197,100.0
2004-04-19,1.5322829419233197,1.5322829419233197,1.5322829419233197,1.5322829419233197,100.0
2004-04-20,1.5322829419233197,1.5322829419233197,1.5322829419233197,1.5322829419233197,600.0
2004-04-21,1.5322829419233197,1.5322829419233197,1.5322829419233197,1.5322829419233197,0.0
2004-04-22,1.5322829419233197,1.5322829419233197,1.5322829419233197,1.5322829419233197,2600.0
2004-04-23,1.517333820857846,1.517333820857846,1.517333820857846,1.5173338208578462,700.0
2004-04-26,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,2900.0
2004-04-27,1.494910079644858,1.5023846229147957,1.494910079644858,1.494910079644858,8200.0
2004-04-28,1.3155209077121632,1.5696555657426674,1.2557244704148514,1.5696555657426674,196700.0
2004-04-29,1.382791876257753,1.4201645935470486,1.382791876257753,1.4201645935470486,8600.0
2004-04-30,1.4201645318272775,1.4575373365959532,1.4201645318272775,1.4575373365959532,900.0
2004-05-03,1.4575373632951705,1.494910079644858,1.3827918414922105,1.494910079644858,4100.0
2004-05-04,1.3827917312685871,1.3827917312685871,1.345418928794336,1.3827917312685871,7100.0
2004-05-05,1.3977408523340602,1.3977408523340602,1.3977408523340602,1.3977408523340602,4100.0
2004-05-06,1.38279201480089,1.38279201480089,1.3080464836298913,1.3080464836298913,1400.0
2004-05-07,1.308046780604995,1.3379449642199517,1.308046780604995,1.3379449642199517,4200.0
2004-05-10,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,200.0
2004-05-11,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,1000.0
2004-05-12,1.3454192046635929,1.3454192046635929,1.3080464836298913,1.3080464836298913,2800.0
2004-05-13,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,400.0
2004-05-14,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,6500.0
2004-05-17,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,4300.0
2004-05-18,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,1700.0
2004-05-19,1.3454186947004292,1.4052151147929048,1.3454186947004292,1.4052151147929048,3500.0
2004-05-20,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,500.0
2004-05-21,1.2856228510096703,1.3080464836298913,1.2856228510096703,1.3080464836298913,2700.0
2004-05-25,1.3080465314347898,1.3080465314347898,1.233300997532082,1.233300997532082,2500.0
2004-05-26,1.1959282751325278,1.3080465314347898,1.1959282751325278,1.233300997532082,5200.0
2004-05-27,1.2557246195155134,1.2557246195155134,1.2557246195155134,1.2557246195155134,200.0
2004-05-28,1.1959283229210522,1.2706738598105436,1.1959283229210522,1.2706738598105436,1500.0
2004-05-31,1.3080462957284156,1.4949100522610463,1.3080462957284156,1.4575373365959532,8300.0
2004-06-01,1.4575373365959532,1.4575373365959532,1.4575373365959532,1.4575373365959532,0.0
2004-06-02,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,100.0
2004-06-03,1.308046583703488,1.308046583703488,1.2706738598105436,1.2706738598105436,5200.0
2004-06-04,1.27067376259619,1.3454192046635929,1.27067376259619,1.3080464836298913,2700.0
2004-06-07,1.308046583703488,1.308046583703488,1.2706738598105436,1.2706738598105436,2700.0
2004-06-08,1.285622742416903,1.3080463731430665,1.285622742416903,1.285622742416903,8000.0
2004-06-09,1.2706738598105436,1.2706738598105436,1.1959283229210522,1.2706738598105436,4000.0
2004-06-10,1.2706738598105436,1.2706738598105436,1.1959283229210522,1.2706738598105436,8700.0
2004-06-11,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,2600.0
2004-06-14,1.562181284382715,1.562181284382715,1.2706738598105436,1.2706738598105436,3200.0
2004-06-15,1.2034028196124384,1.233300997532082,1.2034028196124384,1.233300997532082,134000.0
2004-06-16,1.3454190113935087,1.6444010931285842,1.3454190113935087,1.4575373365959532,16500.0
2004-06-17,1.6070285920381042,1.6817740333484952,1.5322829725205245,1.6817740333484952,25900.0
2004-06-18,1.8312651790058767,1.8312651790058767,1.6070286664802425,1.6070286664802425,9300.0
2004-06-21,1.6444012798572734,1.6444012798572734,1.5322829419233197,1.5322829419233197,11200.0
2004-06-22,1.539757485905104,1.539757485905104,1.5322829419233197,1.5322829419233197,4700.0
2004-06-23,1.502384185288718,1.502384185288718,1.3827914387020328,1.465011479825241,10400.0
2004-06-24,1.390266232186545,1.390266232186545,1.390266232186545,1.390266232186545,200.0
2004-06-25,1.3977408523340602,1.3977408523340602,1.3977408523340602,1.3977408523340602,500.0
2004-06-28,1.397740651359606,1.41268973494042,1.397740651359606,1.41268973494042,1500.0
2004-06-29,1.435113360311641,1.435113360311641,1.41268973494042,1.41268973494042,5100.0
2004-06-30,1.487435573771368,1.487435573771368,1.4126900500891897,1.4201645935470486,5200.0
2004-07-02,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,0.0
2004-07-05,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,3100.0
2004-07-06,1.494910079644858,1.494910079644858,1.4201645578418982,1.494910079644858,9500.0
2004-07-07,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,100.0
2004-07-08,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,1100.0
2004-07-09,1.4201645318272775,1.4575373365959532,1.4201645318272775,1.4575373365959532,5700.0
2004-07-12,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,800.0
2004-07-13,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,2700.0
2004-07-14,1.479960839349828,1.479960839349828,1.479960839349828,1.479960839349828,900.0
2004-07-15,1.4351132376942946,1.4351132376942946,1.4351132376942946,1.4351132376942946,500.0
2004-07-16,1.3977409280320856,1.494910079644858,1.3977409280320856,1.494910079644858,1500.0
2004-07-19,1.435113680462767,1.435113680462767,1.4201645935470486,1.4201645935470486,22000.0
2004-07-20,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,0.0
2004-07-21,1.472486219202313,1.472486219202313,1.3827916249081726,1.472486219202313,11800.0
2004-07-22,1.397740834871745,1.412689920415254,1.3528934891376403,1.3528934891376403,15100.0
2004-07-23,1.3827917493282365,1.3827917493282365,1.3528934891376403,1.3528934891376403,2500.0
2004-07-26,1.3528934891376403,1.3528934891376403,1.3528934891376403,1.3528934891376403,5000.0
2004-07-27,1.3827922221866122,1.3827922221866122,1.360368586203383,1.360368586203383,3400.0
2004-07-28,1.3528934218221855,1.3528934218221855,1.2407751967209195,1.3005716250232626,8100.0
2004-07-29,1.3005716250232626,1.4052153077246825,1.3005716250232626,1.3005716250232626,12100.0
2004-07-30,1.3005716477246567,1.3005716477246567,1.1211824487899749,1.2482497609088847,15100.0
2004-08-03,1.2706735337324886,1.2706735337324886,1.1959280160240635,1.1959280160240635,264400.0
2004-08-04,1.240775218378571,1.3977407897223115,1.240775218378571,1.2482497609088847,2900.0
2004-08-05,1.2482497609088847,1.2482497609088847,1.2482497609088847,1.2482497609088847,0.0
2004-08-06,1.2706737644235948,1.2706737644235948,1.2407754984500403,1.2407754984500403,6500.0
2004-08-09,1.2407754984500403,1.2407754984500403,1.2407754984500403,1.2407754984500403,0.0
2004-08-10,1.2557245850791137,1.3080464836298913,1.2557245850791137,1.3080464836298913,1900.0
2004-08-11,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,0.0
2004-08-12,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,100.0
2004-08-13,1.2557246195155134,1.2557246195155134,1.2557246195155134,1.2557246195155134,900.0
2004-08-16,1.2557246195155134,1.2557246195155134,1.2557246195155134,1.2557246195155134,5000.0
2004-08-17,1.2557246195155134,1.2557246195155134,1.2557246195155134,1.2557246195155134,10100.0
2004-08-18,1.2557246195155134,1.2557246195155134,1.2557246195155134,1.2557246195155134,8500.0
2004-08-19,1.2407755915925858,1.2706738598105436,1.2407755915925858,1.2706738598105436,76000.0
2004-08-20,1.27067376259619,1.3080464836298913,1.27067376259619,1.3080464836298913,3000.0
2004-08-23,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,400.0
2004-08-24,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,0.0
2004-08-25,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,300.0
2004-08-26,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,0.0
2004-08-27,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,500.0
2004-08-30,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,500.0
2004-08-31,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,1100.0
2004-09-01,1.38279201480089,1.38279201480089,1.3080464836298913,1.3080464836298913,2100.0
2004-09-02,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,900.0
2004-09-03,1.3080455626684822,1.3080455626684822,1.278147406892047,1.278147406892047,2200.0
2004-09-07,1.278147406892047,1.278147406892047,1.278147406892047,1.278147406892047,900.0
2004-09-08,1.4575373999399313,1.4575373999399313,1.4201645935470486,1.4201645935470486,6800.0
2004-09-09,1.3454192046635929,1.4201647358345917,1.3080464836298913,1.3080464836298913,12400.0
2004-09-10,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,2500.0
2004-09-13,1.4201645578418982,1.494910079644858,1.4201645578418982,1.494910079644858,6000.0
2004-09-14,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,0.0
2004-09-15,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,100.0
2004-09-16,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,200.0
2004-09-17,1.3454189953682183,1.3454189953682183,1.322995366236251,1.322995366236251,1600.0
2004-09-20,1.322995366236251,1.322995366236251,1.322995366236251,1.322995366236251,0.0
2004-09-21,1.472486219202313,1.472486219202313,1.472486219202313,1.472486219202313,2000.0
2004-09-22,1.360368211682398,1.494910079644858,1.360368211682398,1.494910079644858,1100.0
2004-09-23,1.494910079644858,1.494910079644858,1.494910079644858,1.494910079644858,0.0
2004-09-24,1.360368586203383,1.3902667675143556,1.360368586203383,1.360368586203383,3600.0
2004-09-27,1.360368103246183,1.3827917312685871,1.360368103246183,1.3827917312685871,7200.0
2004-09-28,1.3827917923446391,1.3827917923446391,1.345418988219682,1.345418988219682,5200.0
2004-09-29,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,1200.0
2004-09-30,1.322995366236251,1.322995366236251,1.322995366236251,1.322995366236251,400.0
2004-10-01,1.41268973494042,1.41268973494042,1.41268973494042,1.41268973494042,1000.0
2004-10-04,1.3229954394912926,1.4201645935470486,1.2856227222019962,1.4201645935470486,3500.0
2004-10-05,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,600.0
2004-10-06,1.322995366236251,1.322995366236251,1.322995366236251,1.322995366236251,1000.0
2004-10-07,1.322995366236251,1.322995366236251,1.322995366236251,1.322995366236251,0.0
2004-10-08,1.322995572043372,1.322995572043372,1.3080464836298913,1.3080464836298913,11400.0
2004-10-12,1.322995366236251,1.322995366236251,1.322995366236251,1.322995366236251,200.0
2004-10-13,1.308046273198306,1.345418988219682,1.308046273198306,1.345418988219682,3100.0
2004-10-14,1.2856227222019962,1.4201645935470486,1.2856227222019962,1.4201645935470486,2500.0
2004-10-15,1.330469843446067,1.4201644446392607,1.330469843446067,1.3827917312685871,3700.0
2004-10-18,1.3603680770707427,1.3603680770707427,1.2333006758482574,1.2482497609088847,9300.0
2004-10-19,1.2482497609088847,1.2482497609088847,1.2482497609088847,1.2482497609088847,0.0
2004-10-20,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,100.0
2004-10-21,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,1000.0
2004-10-22,1.4201647358345917,1.4201647358345917,1.3080464836298913,1.3080464836298913,1900.0
2004-10-25,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,8300.0
2004-10-26,1.2706738090352352,1.2706738090352352,1.233300997532082,1.233300997532082,1500.0
2004-10-27,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,500.0
2004-10-28,1.2333006110336064,1.3304697479246523,1.2333006110336064,1.3304697479246523,1500.0
2004-10-29,1.233300997532082,1.3080465314347898,1.233300997532082,1.233300997532082,8800.0
2004-11-01,1.1585552126180614,1.2706735337324886,1.1585552126180614,1.1959280160240635,8900.0
2004-11-02,1.1211823259588436,1.1585550345160454,1.009064111183672,1.1585550345160454,9000.0
2004-11-03,1.1959279003461158,1.33794429006215,1.1959279003461158,1.3304697479246523,14700.0
2004-11-04,1.3379447628178436,1.3379447628178436,1.2706738598105436,1.2706738598105436,4200.0
2004-11-05,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,200.0
2004-11-08,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,2800.0
2004-11-09,1.2034025588845485,1.2034025588845485,1.1959280160240635,1.1959280160240635,1200.0
2004-11-10,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1600.0
2004-11-11,1.1959283229210522,1.2706738598105436,1.1959283229210522,1.2706738598105436,2000.0
2004-11-12,1.2183516446055171,1.2183516446055171,1.1959280160240635,1.1959280160240635,3500.0
2004-11-15,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,300.0
2004-11-16,1.1959283229210522,1.2706738598105436,1.1959283229210522,1.2706738598105436,6200.0
2004-11-17,1.2108773640923494,1.233300997532082,1.2108773640923494,1.233300997532082,700.0
2004-11-18,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1300.0
2004-11-19,1.1660299560220715,1.180979133417704,1.1660299560220715,1.180979133417704,3000.0
2004-11-22,1.180979133417704,1.180979133417704,1.180979133417704,1.180979133417704,1500.0
2004-11-23,1.1959280160240635,1.1959280160240635,1.1809789303030944,1.1959280160240635,6800.0
2004-11-24,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,14000.0
2004-11-25,1.1735042070424917,1.1959278321768128,1.1585550345160454,1.1585550345160454,3800.0
2004-11-26,1.1211824983156384,1.1959280160240635,1.1211824983156384,1.1959280160240635,4600.0
2004-11-29,1.1211823259588436,1.1809787487539325,1.009064111183672,1.1585550345160454,21900.0
2004-11-30,1.121182799711267,1.1361318894508412,1.121182799711267,1.1361318894508412,1200.0
2004-12-01,1.1361313744301325,1.1361313744301325,1.1211822914671403,1.1211822914671403,2200.0
2004-12-02,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1000.0
2004-12-03,1.1211822914671403,1.1211822914671403,0.941793117704113,1.1211822914671403,14600.0
2004-12-06,1.1211826911459588,1.1884536775637229,1.1211826911459588,1.180979133417704,10600.0
2004-12-07,1.1585555240602017,1.1809792477731655,1.1361318894508412,1.1361318894508412,6200.0
2004-12-08,1.121182799711267,1.1959283375127392,1.121182799711267,1.1361318894508412,10200.0
2004-12-09,1.1809787487539325,1.1809787487539325,1.136131409381724,1.1585550345160454,4500.0
2004-12-10,1.136131409381724,1.1585550345160454,1.136131409381724,1.1585550345160454,10500.0
2004-12-13,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,6300.0
2004-12-14,1.1585552126180614,1.1959280160240635,1.1585552126180614,1.1959280160240635,5100.0
2004-12-15,1.0987590587079026,1.180979133417704,1.0987590587079026,1.180979133417704,2300.0
2004-12-16,1.1809787906069873,1.195927874559653,1.1510805335980872,1.1510805335980872,128800.0
2004-12-17,1.1510805335980872,1.1510805335980872,1.1510805335980872,1.1510805335980872,0.0
2004-12-20,1.091284159113082,1.1959278321768128,1.091284159113082,1.1585550345160454,5300.0
2004-12-21,1.1211823259588436,1.1585550345160454,1.1211823259588436,1.1585550345160454,8000.0
2004-12-22,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,5900.0
2004-12-23,1.1211825373040438,1.1211825373040438,1.098758907942823,1.098758907942823,7800.0
2004-12-24,1.098758907942823,1.1211825373040438,1.098758907942823,1.098758907942823,3200.0
2004-12-29,1.1436059510931644,1.1585550345160454,1.1211823259588436,1.1585550345160454,10200.0
2004-12-30,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,11300.0
2004-12-31,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,100.0
2005-01-04,1.2482496241568952,1.2482496241568952,1.1585550345160454,1.1585550345160454,6900.0
2005-01-05,1.1585551372753626,1.1884533958765486,1.1585551372753626,1.1884533958765486,4400.0
2005-01-06,1.136131409381724,1.1585550345160454,1.1211823259588436,1.1585550345160454,3800.0
2005-01-07,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,11300.0
2005-01-10,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1200.0
2005-01-11,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1600.0
2005-01-12,1.091284259620423,1.308046167423109,1.083809717220577,1.3005716250232626,12800.0
2005-01-13,1.308046140270409,1.308046140270409,1.128656948190753,1.143606032680129,9900.0
2005-01-14,1.1436059159116283,1.1735041709411749,1.1211822914671403,1.1211822914671403,889200.0
2005-01-17,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,1300.0
2005-01-18,1.1286567958323954,1.1286567958323954,1.083809548418236,1.083809548418236,6300.0
2005-01-19,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,101000.0
2005-01-20,1.0987584353523234,1.0987584353523234,1.0464365669102176,1.0464365669102176,3100.0
2005-01-21,1.083809548418236,1.083809548418236,1.0539112943719031,1.083809548418236,13600.0
2005-01-24,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1200.0
2005-01-25,1.0838100188302653,1.233300997532082,1.0838100188302653,1.233300997532082,298900.0
2005-01-26,1.2034027554011355,1.2034027554011355,1.1286572254867089,1.2034027554011355,7100.0
2005-01-27,1.2108772994822188,1.2108772994822188,1.2034027554011355,1.2034027554011355,10300.0
2005-01-28,1.1585554018110418,1.2108772994822188,1.1585554018110418,1.2034027554011355,6200.0
2005-01-31,1.2034027554011355,1.2034027554011355,1.2034027554011355,1.2034027554011355,6600.0
2005-02-01,1.2034027554011355,1.233300931725469,1.2034027554011355,1.2034027554011355,9200.0
2005-02-02,1.2034027554011355,1.240775475806552,1.2034027554011355,1.2034027554011355,2100.0
2005-02-03,1.203402373888253,1.203402373888253,1.091284159113082,1.1585550345160454,7200.0
2005-02-04,1.1286571240721877,1.1286571240721877,1.0912844070248646,1.0912844070248646,3000.0
2005-02-07,1.091284550804084,1.091284550804084,1.061386284123475,1.061386284123475,1300.0
2005-02-08,1.151080457393124,1.151080457393124,1.1211822914671403,1.1211822914671403,2000.0
2005-02-09,1.1211822545967018,1.1211822545967018,1.083809548418236,1.083809548418236,10400.0
2005-02-10,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,4700.0
2005-02-11,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,15200.0
2005-02-14,1.083809584059661,1.1211822914671403,1.083809584059661,1.1211822914671403,4400.0
2005-02-15,1.0838097205312502,1.0838097205312502,1.0688605465823195,1.0688605465823195,5500.0
2005-02-16,1.0688605465823195,1.0688605465823195,1.0688605465823195,1.0688605465823195,1000.0
2005-02-17,1.068860687692885,1.0912844070248646,1.068860687692885,1.0912844070248646,2500.0
2005-02-18,1.1585552126180614,1.1959280160240635,1.1585552126180614,1.1959280160240635,8000.0
2005-02-21,1.2482500535983845,1.2482500535983845,1.218351876466609,1.218351876466609,5200.0
2005-02-22,1.203402787900721,1.2631992312678686,1.203402787900721,1.218351876466609,6800.0
2005-02-23,1.2333006240063045,1.263198881974358,1.195927912925702,1.263198881974358,8500.0
2005-02-24,1.2108771370895368,1.2108771370895368,1.2108771370895368,1.2108771370895368,300.0
2005-02-25,1.2108771017450328,1.2108771017450328,1.1959280160240635,1.1959280160240635,1600.0
2005-02-28,1.3902666098174083,1.3902666098174083,1.233300997532082,1.233300997532082,4700.0
2005-03-01,1.2482498524828385,1.2482498524828385,1.2108771370895368,1.2108771370895368,2000.0
2005-03-02,1.2108771370895368,1.2333007663255178,1.1959280509322163,1.2108771370895368,17900.0
2005-03-03,1.2108771017450328,1.2108771017450328,1.1959280160240635,1.1959280160240635,11100.0
2005-03-04,1.2258261874660017,1.2258261874660017,1.1959280160240635,1.1959280160240635,3200.0
2005-03-07,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,17600.0
2005-03-08,1.233300997532082,1.233300997532082,1.1959282751325278,1.233300997532082,1300.0
2005-03-09,1.1959280160240635,1.1959280160240635,1.1585552126180614,1.1959280160240635,20800.0
2005-03-10,1.1959280509322163,1.2108771370895368,1.1959280509322163,1.2108771370895368,2900.0
2005-03-11,1.2108771370895368,1.2108771370895368,1.2108771370895368,1.2108771370895368,0.0
2005-03-14,1.2108772994822188,1.233300931725469,1.195928211320053,1.2034027554011355,331600.0
2005-03-15,1.19592796866743,1.2258261389254532,1.19592796866743,1.2258261389254532,2300.0
2005-03-16,1.1959280160240635,1.2258261874660017,1.1959280160240635,1.1959280160240635,5100.0
2005-03-17,1.233300997532082,1.2407755420119928,1.233300997532082,1.233300997532082,11300.0
2005-03-18,1.233300931725469,1.233300931725469,1.2034027554011355,1.2034027554011355,2700.0
2005-03-21,1.2706735337324886,1.2706735337324886,1.1959280160240635,1.1959280160240635,3000.0
2005-03-22,1.2034025588845485,1.2034025588845485,1.1959280160240635,1.1959280160240635,4000.0
2005-03-23,1.2108771370895368,1.2258262232468575,1.2108771370895368,1.2108771370895368,3300.0
2005-03-24,1.2108771370895368,1.2333007663255178,1.2108771370895368,1.2108771370895368,11000.0
2005-03-28,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,2000.0
2005-03-29,1.1959282331451018,1.2706737644235948,1.1959282331451018,1.2407754984500403,6300.0
2005-03-30,1.2108773198386715,1.3080464836298913,1.2108773198386715,1.3080464836298913,101600.0
2005-03-31,1.308046273198306,1.345418988219682,1.308046273198306,1.345418988219682,8800.0
2005-04-01,1.3454192046635929,1.3454192046635929,1.3080464836298913,1.3080464836298913,5900.0
2005-04-04,1.3080462154236625,1.3827917312685871,1.3080462154236625,1.3827917312685871,3100.0
2005-04-05,1.3827918414922105,1.562180969074296,1.3827918414922105,1.494910079644858,32200.0
2005-04-06,1.5696553379537348,1.5696553379537348,1.4799608286796466,1.5248080833166908,18600.0
2005-04-07,1.6444010931285842,1.6444010931285842,1.4575373365959532,1.4575373365959532,9300.0
2005-04-08,1.457537247113512,1.457537247113512,1.3827917312685871,1.3827917312685871,1600.0
2005-04-11,1.382791876257753,1.4575373999399313,1.382791876257753,1.4201645935470486,2600.0
2005-04-12,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,300.0
2005-04-13,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,20000.0
2005-04-14,1.4201645935470486,1.4201645935470486,1.4201645935470486,1.4201645935470486,1800.0
2005-04-15,1.3603682458841748,1.4201645935470486,1.3528936133227292,1.4201645935470486,2500.0
2005-04-18,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,300.0
2005-04-19,1.3827917923446391,1.3827917923446391,1.3229953592068564,1.345418988219682,10400.0
2005-04-20,1.345418988219682,1.345418988219682,1.345418988219682,1.345418988219682,10100.0
2005-04-21,1.3827917312685871,1.3827917312685871,1.345418928794336,1.3827917312685871,8900.0
2005-04-22,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,800.0
2005-04-25,1.3379449642199517,1.3379449642199517,1.3379449642199517,1.3379449642199517,2500.0
2005-04-26,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,1400.0
2005-04-27,1.308046273198306,1.345418988219682,1.308046273198306,1.345418988219682,2700.0
2005-04-28,1.308046583703488,1.308046583703488,1.2258265020354078,1.2706738598105436,4100.0
2005-04-29,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,0.0
2005-05-02,1.2258261389254532,1.2258261389254532,1.2258261389254532,1.2258261389254532,8400.0
2005-05-03,1.2034027554011355,1.2034027554011355,1.2034027554011355,1.2034027554011355,10000.0
2005-05-04,1.2034027554011355,1.2034027554011355,1.2034027554011355,1.2034027554011355,100.0
2005-05-05,1.2034027554011355,1.2034027554011355,1.2034027554011355,1.2034027554011355,0.0
2005-05-06,1.2034027554011355,1.2034027554011355,1.2034027554011355,1.2034027554011355,0.0
2005-05-09,1.1735042070424917,1.1735042070424917,1.1585550345160454,1.1585550345160454,30900.0
2005-05-10,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,200.0
2005-05-11,1.1510804928046048,1.1585550345160454,1.1510804928046048,1.1585550345160454,3200.0
2005-05-12,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2005-05-13,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,200.0
2005-05-16,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,900.0
2005-05-17,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,2000.0
2005-05-18,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,200.0
2005-05-19,1.1959278321768128,1.1959278321768128,1.1585550345160454,1.1585550345160454,3400.0
2005-05-20,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2005-05-24,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,2200.0
2005-05-25,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,2400.0
2005-05-26,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,4400.0
2005-05-27,1.2108771370895368,1.2706735708224015,1.2108771370895368,1.2108771370895368,7000.0
2005-05-30,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,500.0
2005-05-31,1.2333007303264865,1.2333007303264865,1.1959280160240635,1.1959280160240635,7200.0
2005-06-01,1.2258264530521712,1.233300997532082,1.2258264530521712,1.233300997532082,3300.0
2005-06-02,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,4500.0
2005-06-03,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,0.0
2005-06-06,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,0.0
2005-06-07,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,0.0
2005-06-08,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,500.0
2005-06-09,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,200.0
2005-06-10,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,100.0
2005-06-13,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,500.0
2005-06-14,1.1959278321768128,1.1959278321768128,1.1585550345160454,1.1585550345160454,5900.0
2005-06-15,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,100.0
2005-06-16,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,3500.0
2005-06-17,1.1585549607751682,1.1585549607751682,1.083809548418236,1.083809548418236,67100.0
2005-06-20,1.046436787548619,1.1211822914671403,1.046436787548619,1.1211822914671403,4500.0
2005-06-21,1.1809789303030944,1.1959280160240635,1.1585552126180614,1.1959280160240635,46200.0
2005-06-22,1.1585554636293742,1.233300997532082,1.1585554636293742,1.233300997532082,5300.0
2005-06-23,1.3080465314347898,1.3080465314347898,1.233300997532082,1.233300997532082,2300.0
2005-06-24,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,12000.0
2005-06-27,1.308046273198306,1.345418988219682,1.308046273198306,1.345418988219682,7600.0
2005-06-28,1.38279201480089,1.38279201480089,1.3080464836298913,1.3080464836298913,1500.0
2005-06-29,1.3454192046635929,1.3454192046635929,1.3080464836298913,1.3080464836298913,1200.0
2005-06-30,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,0.0
2005-07-04,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,0.0
2005-07-05,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,0.0
2005-07-06,1.210877217559439,1.285622742416903,1.1959281304086635,1.285622742416903,7500.0
2005-07-07,1.2108771370895368,1.2108771370895368,1.2108771370895368,1.2108771370895368,600.0
2005-07-08,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,3300.0
2005-07-11,1.2034027554011355,1.2034027554011355,1.2034027554011355,1.2034027554011355,1500.0
2005-07-12,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,5400.0
2005-07-13,1.1884535878306404,1.1959281314123007,1.1211826064921089,1.1286571500737694,19500.0
2005-07-14,1.1884533958765486,1.1884533958765486,1.1884533958765486,1.1884533958765486,7400.0
2005-07-15,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2000.0
2005-07-18,1.2258259990225742,1.2258259990225742,1.1585550345160454,1.1585550345160454,6400.0
2005-07-19,1.1809789303030944,1.1959280160240635,1.1809789303030944,1.1959280160240635,4000.0
2005-07-20,1.1585552126180614,1.1959280160240635,1.1585552126180614,1.1959280160240635,4100.0
2005-07-21,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2005-07-22,1.1585552126180614,1.1959280160240635,1.1361315840366075,1.1959280160240635,131300.0
2005-07-25,1.2930973625644182,1.2930973625644182,1.2930973625644182,1.2930973625644182,100.0
2005-07-26,1.15855539203322,1.2930973625644182,1.15855539203322,1.2930973625644182,1000.0
2005-07-27,1.1959280160240635,1.2183516446055171,1.1361315840366075,1.1959280160240635,7100.0
2005-07-28,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2005-07-29,1.195927917496517,1.195927917496517,1.143606032680129,1.143606032680129,3100.0
2005-08-02,1.1436059510931644,1.1585550345160454,1.1436059510931644,1.1585550345160454,3600.0
2005-08-03,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2005-08-04,1.1510805335980872,1.1735042486306546,1.1510805335980872,1.1510805335980872,800.0
2005-08-05,1.1510809791904149,1.1510809791904149,1.1361318894508412,1.1361318894508412,900.0
2005-08-08,1.15855507557442,1.15855507557442,1.1510805335980872,1.1510805335980872,15800.0
2005-08-09,1.1585555240602017,1.1585555240602017,1.1361318894508412,1.1361318894508412,1000.0
2005-08-10,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,2200.0
2005-08-11,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,300.0
2005-08-12,1.1809787487539325,1.1809787487539325,1.1585550345160454,1.1585550345160454,2900.0
2005-08-15,1.1436059159116283,1.1436059159116283,1.1211822914671403,1.1211822914671403,2800.0
2005-08-16,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,2700.0
2005-08-17,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,500.0
2005-08-18,1.1211828599533842,1.1660301315817876,1.1211828599533842,1.1660301315817876,1300.0
2005-08-19,1.1211826064921089,1.1286571500737694,1.1211826064921089,1.1286571500737694,1500.0
2005-08-22,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,0.0
2005-08-23,1.1660296594141928,1.1660296594141928,1.143606032680129,1.143606032680129,8400.0
2005-08-24,1.1361315840366075,1.1959280160240635,1.1361315840366075,1.1959280160240635,10500.0
2005-08-25,1.1959277953856626,1.1959277953856626,1.1211822914671403,1.1211822914671403,88400.0
2005-08-26,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,3100.0
2005-08-29,1.1585550345160454,1.1585550345160454,1.1286568676702842,1.1585550345160454,6300.0
2005-08-30,1.180979133417704,1.180979133417704,1.180979133417704,1.180979133417704,100.0
2005-08-31,1.1585555863103871,1.1660301315817876,1.1585555863103871,1.1660301315817876,1600.0
2005-09-01,1.1660301315817876,1.1660301315817876,1.1660301315817876,1.1660301315817876,100.0
2005-09-02,1.1660301315817876,1.1660301315817876,1.1660301315817876,1.1660301315817876,1000.0
2005-09-06,1.1660301315817876,1.1660301315817876,1.1660301315817876,1.1660301315817876,1500.0
2005-09-07,1.1660299654946344,1.3454192046635929,1.1660299654946344,1.3080464836298913,27500.0
2005-09-08,1.3005717301940307,1.345418988219682,1.3005717301940307,1.345418988219682,8200.0
2005-09-09,1.2706734241904782,1.2706734241904782,1.263198881974358,1.263198881974358,27300.0
2005-09-12,1.2258261389254532,1.2258261389254532,1.2258261389254532,1.2258261389254532,1200.0
2005-09-13,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,500.0
2005-09-14,1.2930974941463105,1.308046583703488,1.2706738598105436,1.2706738598105436,7200.0
2005-09-15,1.2407754984500403,1.2407754984500403,1.2407754984500403,1.2407754984500403,300.0
2005-09-16,1.2407754984500403,1.2407754984500403,1.2407754984500403,1.2407754984500403,5100.0
2005-09-19,1.240775273186971,1.240775273186971,1.1959280160240635,1.1959280160240635,5200.0
2005-09-20,1.2034027554011355,1.2034027554011355,1.2034027554011355,1.2034027554011355,1700.0
2005-09-21,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,3000.0
2005-09-22,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,800.0
2005-09-23,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,3900.0
2005-09-26,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,10900.0
2005-09-27,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2005-09-28,1.1660301315817876,1.1660301315817876,1.1660301315817876,1.1660301315817876,1400.0
2005-09-29,1.2258265828566004,1.2258265828566004,1.1660301315817876,1.1660301315817876,400.0
2005-09-30,1.1660295762274857,1.1660295762274857,1.1211823259588436,1.1585550345160454,22000.0
2005-10-03,1.1211827412298196,1.233300997532082,1.0838100188302653,1.233300997532082,23000.0
2005-10-04,1.2482502186708022,1.2482502186708022,1.1660301315817876,1.1660301315817876,176600.0
2005-10-05,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,1300.0
2005-10-06,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,0.0
2005-10-07,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,5300.0
2005-10-11,1.098758975747128,1.1286571500737694,1.098758975747128,1.1286571500737694,400.0
2005-10-12,1.1286568329486366,1.1436059159116283,1.1211822914671403,1.1211822914671403,15300.0
2005-10-13,1.0912841255411572,1.1211822914671403,1.0912841255411572,1.1211822914671403,5200.0
2005-10-14,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,1100.0
2005-10-17,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,300.0
2005-10-18,1.136131490435441,1.143606032680129,1.136131490435441,1.143606032680129,3400.0
2005-10-19,1.136131490435441,1.143606032680129,1.136131490435441,1.143606032680129,2600.0
2005-10-20,1.151080709785672,1.151080709785672,1.098758907942823,1.098758907942823,4300.0
2005-10-21,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,2000.0
2005-10-24,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,400.0
2005-10-25,1.1286572857097308,1.233300997532082,1.1286572857097308,1.233300997532082,8900.0
2005-10-26,1.158555161441544,1.2482497609088847,1.158555161441544,1.2482497609088847,3600.0
2005-10-27,1.2482497609088847,1.2482497609088847,1.2482497609088847,1.2482497609088847,3000.0
2005-10-28,1.2482497609088847,1.2482497609088847,1.2482497609088847,1.2482497609088847,46700.0
2005-10-31,1.2482501363711749,1.2706738598105436,1.2482501363711749,1.2706738598105436,55500.0
2005-11-01,1.2482497609088847,1.2482497609088847,1.2482497609088847,1.2482497609088847,10200.0
2005-11-02,1.1959278321768128,1.1959278321768128,1.1585550345160454,1.1585550345160454,4500.0
2005-11-03,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,800.0
2005-11-04,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2005-11-07,1.106233408860781,1.106233408860781,1.106233408860781,1.106233408860781,700.0
2005-11-08,1.106233408860781,1.106233408860781,1.106233408860781,1.106233408860781,0.0
2005-11-09,1.1585550345160454,1.1585550345160454,1.1286568676702842,1.1585550345160454,2100.0
2005-11-10,1.2034023211161735,1.2034023211161735,1.1735041555815182,1.1735041555815182,22800.0
2005-11-11,1.1735041555815182,1.1735041555815182,1.1735041555815182,1.1735041555815182,0.0
2005-11-14,1.1361316936554298,1.158555324400411,1.1286571500737694,1.1286571500737694,3700.0
2005-11-15,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,2600.0
2005-11-16,1.098758779212001,1.143606032680129,1.098758779212001,1.143606032680129,8500.0
2005-11-17,1.1211824059460649,1.143606032680129,1.1211824059460649,1.143606032680129,1400.0
2005-11-18,1.143606166665265,1.143606166665265,1.098758907942823,1.098758907942823,3200.0
2005-11-21,1.1361313744301325,1.1361313744301325,1.1211822914671403,1.1211822914671403,1400.0
2005-11-22,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2005-11-23,1.128657080424451,1.128657080424451,1.098758907942823,1.098758907942823,4400.0
2005-11-24,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1200.0
2005-11-25,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,4500.0
2005-11-28,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2005-11-29,1.0912841112576552,1.1735041555815182,1.0912841112576552,1.1735041555815182,4600.0
2005-11-30,1.1959280160240635,1.1959280160240635,1.188453473163579,1.1959280160240635,27800.0
2005-12-01,1.0912843648224158,1.098758907942823,1.083809821702009,1.098758907942823,12800.0
2005-12-02,1.098758907942823,1.098758907942823,1.098758907942823,1.098758907942823,100.0
2005-12-05,1.083809584059661,1.1286568329486366,1.083809584059661,1.1211822914671403,244600.0
2005-12-06,1.1137077499856447,1.1211822914671403,1.083809584059661,1.1211822914671403,8300.0
2005-12-07,1.0912841255411572,1.1211822914671403,1.0912841255411572,1.1211822914671403,5400.0
2005-12-08,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1900.0
2005-12-09,1.113707994183637,1.143606166665265,1.098758907942823,1.098758907942823,5200.0
2005-12-12,1.1211822914671403,1.1211822914671403,1.098758667022653,1.1211822914671403,3100.0
2005-12-13,1.098758907942823,1.098758907942823,1.098758907942823,1.098758907942823,1000.0
2005-12-14,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,54300.0
2005-12-15,1.1062332085041489,1.1211822914671403,1.083809584059661,1.1211822914671403,6800.0
2005-12-16,1.1211823259588436,1.1585550345160454,1.1211823259588436,1.1585550345160454,9800.0
2005-12-19,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,3000.0
2005-12-20,1.1585550345160454,1.1959278321768128,1.1585550345160454,1.1585550345160454,8100.0
2005-12-21,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,800.0
2005-12-22,1.1211823259588436,1.1585550345160454,1.1211823259588436,1.1585550345160454,13100.0
2005-12-23,1.1585555099245055,1.2706738598105436,1.136131875588739,1.2706738598105436,15600.0
2005-12-28,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,7000.0
2005-12-29,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,0.0
2005-12-30,1.240775273186971,1.240775273186971,1.1809789303030944,1.1959280160240635,5300.0
2006-01-03,1.15855507557442,1.15855507557442,1.1286569076690884,1.1510805335980872,12300.0
2006-01-04,1.1510804928046048,1.1585550345160454,1.1286568676702842,1.1585550345160454,9000.0
2006-01-05,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,4900.0
2006-01-06,1.1510804928046048,1.1585550345160454,1.1211823259588436,1.1585550345160454,17400.0
2006-01-09,1.1211826064921089,1.158555324400411,1.1211826064921089,1.1286571500737694,11300.0
2006-01-10,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,21500.0
2006-01-11,1.1211822545967018,1.1211822545967018,1.083809548418236,1.083809548418236,3100.0
2006-01-12,1.0912843231902698,1.1510806658723152,1.0912843231902698,1.106233408860781,9100.0
2006-01-13,1.0912841255411572,1.1211822914671403,1.0912841255411572,1.1211822914671403,8900.0
2006-01-16,1.0912844070248646,1.1361316674816522,1.0912844070248646,1.0912844070248646,20200.0
2006-01-17,1.0539112943719031,1.083809548418236,1.0539112943719031,1.083809548418236,17900.0
2006-01-18,1.083809548418236,1.083809548418236,1.0539112943719031,1.083809548418236,4900.0
2006-01-19,1.0613856467212353,1.0838093555413058,1.0464365669102176,1.0464365669102176,13400.0
2006-01-20,1.0464365669102176,1.076334815635797,1.0464365669102176,1.0464365669102176,13500.0
2006-01-23,1.1062338260995956,1.1062338260995956,1.031488280451642,1.031488280451642,37200.0
2006-01-24,1.016538407288183,1.0838093555413058,1.016538407288183,1.0464365669102176,23100.0
2006-01-25,1.0464373717605102,1.0464373717605102,1.031488280451642,1.031488280451642,21200.0
2006-01-26,1.0314874870992,1.0464365669102176,1.0314874870992,1.0464365669102176,7200.0
2006-01-27,1.0464368833510478,1.0539114255168462,1.0464368833510478,1.0539114255168462,2000.0
2006-01-30,1.0539112943719031,1.1211822545967018,1.0539112943719031,1.083809548418236,14800.0
2006-01-31,1.0688605465823195,1.0838097205312502,1.0688605465823195,1.0688605465823195,1700.0
2006-02-01,1.0539112943719031,1.083809548418236,1.0539112943719031,1.083809548418236,2900.0
2006-02-02,1.0838096174016414,1.1959278321768128,1.0838096174016414,1.1585550345160454,7100.0
2006-02-03,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,5800.0
2006-02-06,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,500.0
2006-02-07,1.1959279382509518,1.1959279382509518,1.1211824254033471,1.1884533958765486,4700.0
2006-02-08,1.1884538564995974,1.233301128128001,1.1585555863103871,1.1660301315817876,8300.0
2006-02-09,1.1660301315817876,1.1660301315817876,1.1660301315817876,1.1660301315817876,0.0
2006-02-10,1.1959279382509518,1.233300650122967,1.1884533958765486,1.1884533958765486,2900.0
2006-02-13,1.143606032680129,1.143606032680129,1.143606032680129,1.143606032680129,200.0
2006-02-14,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,1100.0
2006-02-15,1.1436059510931644,1.2333005407340147,1.1436059510931644,1.1585550345160454,1700.0
2006-02-16,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2000.0
2006-02-17,1.1585555240602017,1.1585555240602017,1.1361318894508412,1.1361318894508412,2800.0
2006-02-20,1.143606032680129,1.143606032680129,1.143606032680129,1.143606032680129,200.0
2006-02-21,1.195927917496517,1.195927917496517,1.143606032680129,1.143606032680129,600.0
2006-02-22,1.1884533325833202,1.1884533325833202,1.1510805335980872,1.1510805335980872,2300.0
2006-02-23,1.1959282751325278,1.233300997532082,1.1660300081092854,1.233300997532082,8000.0
2006-02-24,1.2333006758482574,1.2482497609088847,1.2333006758482574,1.2482497609088847,5500.0
2006-02-27,1.1959283229210522,1.2706738598105436,1.1959283229210522,1.2706738598105436,1500.0
2006-02-28,1.1809791447101223,1.2407754984500403,1.0539117148056056,1.2407754984500403,14400.0
2006-03-01,1.240775273186971,1.3080462480349115,1.1959280160240635,1.1959280160240635,6800.0
2006-03-02,1.1585550345160454,1.2482496241568952,1.1585550345160454,1.1585550345160454,1000.0
2006-03-03,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2006-03-06,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,10600.0
2006-03-07,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2006-03-08,1.1959279631966884,1.2482497609088847,1.1959279631966884,1.2482497609088847,1300.0
2006-03-09,1.1286572754126978,1.2557246195155134,1.1286572754126978,1.2557246195155134,1800.0
2006-03-10,1.2557246195155134,1.2557246195155134,1.2557246195155134,1.2557246195155134,0.0
2006-03-13,1.143606032680129,1.143606032680129,1.143606032680129,1.143606032680129,1400.0
2006-03-14,1.1436059510931644,1.1585550345160454,1.1436059510931644,1.1585550345160454,700.0
2006-03-15,1.1585555863103871,1.1660301315817876,1.1585555863103871,1.1660301315817876,3500.0
2006-03-16,1.1735045790768026,1.240775475806552,1.1735045790768026,1.2034027554011355,29400.0
2006-03-17,1.2034025588845485,1.2034025588845485,1.1959280160240635,1.1959280160240635,11200.0
2006-03-20,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,600.0
2006-03-21,1.2333007303264865,1.2333007303264865,1.1959280160240635,1.1959280160240635,36100.0
2006-03-22,1.1585552126180614,1.2034025588845485,1.1585552126180614,1.1959280160240635,2500.0
2006-03-23,1.1809787487539325,1.1809787487539325,1.1585550345160454,1.1585550345160454,7700.0
2006-03-24,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2006-03-27,1.180979133417704,1.1884536775637229,1.180979133417704,1.180979133417704,13500.0
2006-03-28,1.1510805335980872,1.1510805335980872,1.1510805335980872,1.1510805335980872,800.0
2006-03-29,1.1510808677300342,1.180979133417704,1.1510808677300342,1.180979133417704,2200.0
2006-03-30,1.1735041709411749,1.1735041709411749,1.1211822914671403,1.1211822914671403,1200.0
2006-03-31,1.1585549988746202,1.1585549988746202,1.1211822914671403,1.1211822914671403,7600.0
2006-04-03,1.1211822914671403,1.1735041709411749,1.1211822914671403,1.1211822914671403,15200.0
2006-04-04,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,5500.0
2006-04-05,1.106233130366089,1.1137076713196257,1.106233130366089,1.1137076713196257,2100.0
2006-04-06,1.0912843648224158,1.098758907942823,1.0912843648224158,1.098758907942823,5300.0
2006-04-07,1.098758667022653,1.1211822914671403,1.098758667022653,1.1211822914671403,118800.0
2006-04-10,1.1286574137325194,1.5696559444837996,1.1286574137325194,1.360368586203383,79700.0
2006-04-11,1.3454193075964325,1.3454193075964325,1.2706738598105436,1.2706738598105436,9100.0
2006-04-12,1.2557246811497635,1.2706738598105436,1.1585555099245055,1.2706738598105436,35200.0
2006-04-13,1.1959283229210522,1.2706738598105436,1.1585555099245055,1.2706738598105436,4100.0
2006-04-17,1.1585552126180614,1.1959280160240635,1.1585552126180614,1.1959280160240635,200.0
2006-04-18,1.2631983290038296,1.420163735933645,1.2631983290038296,1.278147406892047,10300.0
2006-04-19,1.2333009862803574,1.2706737974425486,1.2333009862803574,1.2557246195155134,7600.0
2006-04-20,1.27067376259619,1.3080464836298913,1.27067376259619,1.3080464836298913,12900.0
2006-04-21,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,3000.0
2006-04-24,1.3080464836298913,1.3080464836298913,1.3080464836298913,1.3080464836298913,3000.0
2006-04-25,1.3080464836298913,1.3454192046635929,1.27067376259619,1.3080464836298913,4100.0
2006-04-26,1.457537247113512,1.457537247113512,1.3827917312685871,1.3827917312685871,11200.0
2006-04-27,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,0.0
2006-04-28,1.3827917312685871,1.3827917312685871,1.3827917312685871,1.3827917312685871,0.0
2006-05-01,1.405214658045428,1.405214658045428,1.2706728679479382,1.278147406892047,4100.0
2006-05-02,1.278147406892047,1.278147406892047,1.278147406892047,1.278147406892047,0.0
2006-05-03,1.3454193075964325,1.3454193075964325,1.2706738598105436,1.2706738598105436,600.0
2006-05-04,1.2856228510096703,1.3080464836298913,1.2856228510096703,1.3080464836298913,1600.0
2006-05-05,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,1200.0
2006-05-08,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,700.0
2006-05-09,1.2482500864919042,1.2482500864919042,1.233300997532082,1.233300997532082,1400.0
2006-05-10,1.2108771370895368,1.2108771370895368,1.2108771370895368,1.2108771370895368,600.0
2006-05-11,1.2108771370895368,1.2108771370895368,1.2108771370895368,1.2108771370895368,0.0
2006-05-12,1.218351876466609,1.218351876466609,1.218351876466609,1.218351876466609,300.0
2006-05-15,1.3080465314347898,1.3080465314347898,1.233300997532082,1.233300997532082,5500.0
2006-05-16,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,2100.0
2006-05-17,1.1959278321768128,1.1959278321768128,1.1585550345160454,1.1585550345160454,1700.0
2006-05-18,1.19592777973251,1.19592777973251,1.158554983710629,1.1735041555815182,5000.0
2006-05-19,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,400.0
2006-05-23,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2006-05-24,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2006-05-25,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2006-05-26,1.143605878303782,1.143605878303782,1.083809548418236,1.083809548418236,3400.0
2006-05-29,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1000.0
2006-05-30,1.1286568676702842,1.1585550345160454,1.1286568676702842,1.1585550345160454,700.0
2006-05-31,1.136131409381724,1.2557241658683356,1.136131409381724,1.1585550345160454,2900.0
2006-06-01,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,5800.0
2006-06-02,1.1585552126180614,1.1959280160240635,1.1585552126180614,1.1959280160240635,5200.0
2006-06-05,1.1510805335980872,1.1510805335980872,1.1510805335980872,1.1510805335980872,1000.0
2006-06-06,1.1510805335980872,1.1510805335980872,1.1510805335980872,1.1510805335980872,3300.0
2006-06-07,1.1510805335980872,1.1510805335980872,1.1510805335980872,1.1510805335980872,0.0
2006-06-08,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,5800.0
2006-06-09,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,9700.0
2006-06-12,1.1211826064921089,1.1286571500737694,1.1211826064921089,1.1286571500737694,8800.0
2006-06-13,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,200.0
2006-06-14,1.0688605098484427,1.0688605098484427,1.0539114255168462,1.0539114255168462,1300.0
2006-06-15,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,200.0
2006-06-16,1.1211822914671403,1.1211822914671403,1.083809584059661,1.1211822914671403,5500.0
2006-06-19,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2006-06-20,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,3200.0
2006-06-21,1.091284089653929,1.1137077133610087,1.083809548418236,1.083809548418236,10100.0
2006-06-22,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2006-06-23,1.091284089653929,1.091284089653929,1.083809548418236,1.083809548418236,2900.0
2006-06-26,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,2000.0
2006-06-27,1.0912838954468145,1.0912838954468145,1.0464365669102176,1.0464365669102176,12100.0
2006-06-28,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,500.0
2006-06-29,1.0464371399098742,1.0464371399098742,0.9044207148374476,0.941793434829246,29200.0
2006-06-30,0.8595730174585002,0.9417930576124168,0.8296748534401877,0.9343185166078388,14400.0
2006-07-04,0.9343187438405364,0.9343187438405364,0.9044205725507845,0.9044205725507845,2200.0
2006-07-05,0.911894998131548,0.911894998131548,0.7624039826955814,0.8222004066906815,34300.0
2006-07-06,0.8222004746176601,0.9118950734687424,0.8222004746176601,0.9118950734687424,1100.0
2006-07-07,0.8595731159978895,0.8595731159978895,0.8222004066906815,0.8222004066906815,12100.0
2006-07-10,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,2300.0
2006-07-11,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,5700.0
2006-07-12,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,5000.0
2006-07-13,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,1000.0
2006-07-14,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,2300.0
2006-07-17,0.9343185166078388,0.9343185166078388,0.8595730174585002,0.9343185166078388,1100.0
2006-07-18,1.0464368901322243,1.0464368901322243,0.9716913788863004,0.9716913788863004,4100.0
2006-07-19,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,400.0
2006-07-20,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1000.0
2006-07-21,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2006-07-24,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2006-07-25,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,500.0
2006-07-26,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,300.0
2006-07-27,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.0
2006-07-28,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,700.0
2006-07-31,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,4100.0
2006-08-01,0.934318789988978,0.934318789988978,0.7848277479493082,0.8595732689691431,3000.0
2006-08-02,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,500.0
2006-08-03,0.7923024626336271,0.7923024626336271,0.7923024626336271,0.7923024626336271,300.0
2006-08-04,0.8595732689691431,0.8969460740308522,0.8595732689691431,0.8595732689691431,2100.0
2006-08-08,1.001589636846813,1.001589636846813,0.8819967832119054,0.9716913788863004,3100.0
2006-08-09,0.8595730952785574,0.896945892788491,0.8595730952785574,0.8969458927884909,600.0
2006-08-10,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,0.0
2006-08-11,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,300.0
2006-08-14,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.0
2006-08-15,0.8595732689691431,0.8595732689691431,0.8222005530110174,0.8595732689691431,12200.0
2006-08-16,0.8595730174585002,0.9343185166078388,0.8595730174585002,0.9343185166078388,7100.0
2006-08-17,0.994115129840866,0.994115129840866,0.9118950734687424,0.9118950734687424,2200.0
2006-08-18,0.859573145372402,0.8819967717230177,0.859573145372402,0.8819967717230177,5300.0
2006-08-21,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,800.0
2006-08-22,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,600.0
2006-08-23,0.9343185166078388,0.9343185166078388,0.852098476453922,0.9343185166078388,263100.0
2006-08-24,0.949267603593135,1.0389621852218165,0.9417930625493748,1.0389621852218165,3000.0
2006-08-25,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,9300.0
2006-08-28,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,600.0
2006-08-29,1.0090638673826735,1.0464365669102176,1.0090638673826735,1.0464365669102176,8300.0
2006-08-30,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,2500.0
2006-08-31,1.0464368197408744,1.1585550345160454,1.0464368197408744,1.1585550345160454,4200.0
2006-09-01,1.1585547545963937,1.1585547545963937,1.0464365669102176,1.0464365669102176,250400.0
2006-09-05,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2006-09-06,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1300.0
2006-09-07,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2006-09-08,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2006-09-11,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,200.0
2006-09-12,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,0.0
2006-09-13,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,600.0
2006-09-14,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,0.0
2006-09-15,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,100.0
2006-09-18,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,1000.0
2006-09-19,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,0.0
2006-09-20,1.106233408860781,1.106233408860781,1.106233408860781,1.106233408860781,600.0
2006-09-21,1.061386284123475,1.0838100064098313,1.061386284123475,1.061386284123475,4300.0
2006-09-22,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,500.0
2006-09-25,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,200.0
2006-09-26,1.0613858356075965,1.1211822545967018,1.0613858356075965,1.083809548418236,24000.0
2006-09-27,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,3800.0
2006-09-28,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,1600.0
2006-09-29,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1500.0
2006-10-02,0.9866404556966514,1.1211822914671403,0.9866404556966514,1.1211822914671403,10900.0
2006-10-03,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,11900.0
2006-10-04,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,3500.0
2006-10-05,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1100.0
2006-10-06,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1200.0
2006-10-10,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2006-10-11,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,100.0
2006-10-12,1.0613856467212353,1.0613856467212353,1.0464365669102176,1.0464365669102176,2800.0
2006-10-13,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2006-10-16,1.0464368155175292,1.0464368155175292,0.896945892788491,0.8969458927884909,24700.0
2006-10-17,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,500.0
2006-10-18,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.0
2006-10-19,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,300.0
2006-10-20,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,11900.0
2006-10-23,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,600.0
2006-10-24,1.1062331721253156,1.1062331721253156,1.083809548418236,1.083809548418236,1900.0
2006-10-25,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,2500.0
2006-10-26,1.0838100064098313,1.0838100064098313,1.0464371953349694,1.061386284123475,346900.0
2006-10-27,1.061386284123475,1.0838100064098313,1.061386284123475,1.061386284123475,3200.0
2006-10-30,1.061386284123475,1.1062336395925896,1.061386284123475,1.061386284123475,1600.0
2006-10-31,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,1400.0
2006-11-01,1.0838093555413058,1.0838093555413058,1.0464365669102176,1.0464365669102176,15000.0
2006-11-02,1.04643675313621,1.083809548418236,1.04643675313621,1.083809548418236,53800.0
2006-11-03,1.0763348090411642,1.0763348090411642,1.0763348090411642,1.0763348090411642,11300.0
2006-11-06,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,400.0
2006-11-07,1.0838093555413058,1.0838093555413058,0.9716910787515854,1.0464365669102176,19700.0
2006-11-08,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1000.0
2006-11-09,1.0464369193142848,1.0688605465823195,1.0464369193142848,1.0688605465823195,1700.0
2006-11-10,1.068860186626744,1.068860186626744,1.0464365669102176,1.0464365669102176,800.0
2006-11-13,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,3200.0
2006-11-14,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,700.0
2006-11-15,1.04643675313621,1.083809548418236,1.04643675313621,1.083809548418236,20900.0
2006-11-16,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,1600.0
2006-11-17,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,1000.0
2006-11-20,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,500.0
2006-11-21,1.0613856467212353,1.0613856467212353,1.0464365669102176,1.0464365669102176,11700.0
2006-11-22,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1500.0
2006-11-23,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,600.0
2006-11-24,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,6900.0
2006-11-27,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,5900.0
2006-11-28,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,900.0
2006-11-29,1.0464367207800678,1.0464367207800678,0.9343185166078388,0.9343185166078388,4900.0
2006-11-30,0.9343186011948592,0.9343186011948592,0.896945892788491,0.8969458927884909,8200.0
2006-12-01,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,500.0
2006-12-04,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,1000.0
2006-12-05,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,0.0
2006-12-06,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,5200.0
2006-12-07,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,1000.0
2006-12-08,0.8969459479635058,0.9193695743867006,0.8969459479635058,0.9193695743867007,4000.0
2006-12-11,0.9193695743867006,0.9941150849009216,0.9193695743867006,0.9193695743867007,9000.0
2006-12-12,0.9044204759181772,0.9193695599658214,0.8894713918705327,0.8894713918705327,39700.0
2006-12-13,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,36000.0
2006-12-14,0.896945892788491,0.9044204344697646,0.896945892788491,0.8969458927884909,28200.0
2006-12-15,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,1200.0
2006-12-18,0.896945892788491,0.896945892788491,0.896945892788491,0.8969458927884909,600.0
2006-12-19,0.8969460372001714,0.8969460372001714,0.7848277157224652,0.8446241479036698,9700.0
2006-12-20,0.8520986836901396,0.994115175523619,0.8520986836901396,0.9044205725507845,8000.0
2006-12-21,0.9044204344697646,0.9941150237486136,0.896945892788491,0.8969458927884909,16800.0
2006-12-22,0.87452223243674,0.9193695743867006,0.87452223243674,0.9193695743867007,7500.0
2006-12-27,0.9343185166078388,0.9343185166078388,0.8969458115849481,0.9343185166078388,4800.0
2006-12-28,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.0
2006-12-29,1.1211824013781488,1.158555112449325,0.9343186678151238,0.9716913788863004,50000.0
2007-01-02,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.0
2007-01-03,0.941793434829246,0.941793434829246,0.941793434829246,0.941793434829246,700.0
2007-01-04,0.941793434829246,0.941793434829246,0.941793434829246,0.941793434829246,3800.0
2007-01-05,0.9343185166078388,0.9716912216307294,0.9343185166078388,0.9343185166078388,28300.0
2007-01-08,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.9343185166078388,0.0
2007-01-09,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,13000.0
2007-01-10,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,100.0
2007-01-11,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,900.0
2007-01-12,1.0090641790610482,1.0090641790610482,0.9716913788863004,0.9716913788863004,2800.0
2007-01-15,0.9791659211005356,0.9791659211005356,0.9716913788863004,0.9716913788863004,167900.0
2007-01-16,0.9716913788863004,0.9716913788863004,0.9716913788863004,0.9716913788863004,1000.0
2007-01-17,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,2000.0
2007-01-18,0.9716913812830524,1.0090641815499837,0.9716913812830524,1.0090641815499837,19500.0
2007-01-19,1.1510802146908852,1.1510802146908852,1.0464365669102176,1.0464365669102176,1500.0
2007-01-22,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2007-01-23,1.0464368197408744,1.1585550345160454,1.0464368197408744,1.1585550345160454,8100.0
2007-01-24,1.3454191937337128,1.3454191937337128,1.180979133417704,1.180979133417704,1600.0
2007-01-25,1.233300502793142,1.233300502793142,1.1211822914671403,1.1211822914671403,800.0
2007-01-26,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,800.0
2007-01-29,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-01-30,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,600.0
2007-01-31,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,1000.0
2007-02-01,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,400.0
2007-02-02,1.083809548418236,1.1211822545967018,1.083809548418236,1.083809548418236,13000.0
2007-02-05,1.083809548418236,1.1211822545967018,1.083809548418236,1.083809548418236,3300.0
2007-02-06,1.1436059159116283,1.1436059159116283,1.1211822914671403,1.1211822914671403,11200.0
2007-02-07,1.098758907942823,1.113707994183637,1.098758907942823,1.098758907942823,0.0
2007-02-08,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2007-02-09,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,100.0
2007-02-12,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-02-13,1.1211822545967018,1.1211822545967018,1.083809548418236,1.083809548418236,4700.0
2007-02-14,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-02-15,1.083809548418236,1.0987586308896222,1.083809548418236,1.083809548418236,6900.0
2007-02-16,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,9100.0
2007-02-19,1.1510805335980872,1.1510805335980872,1.1510805335980872,1.1510805335980872,400.0
2007-02-20,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,4000.0
2007-02-21,1.1062331721253156,1.1062331721253156,1.083809548418236,1.083809548418236,2000.0
2007-02-22,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-02-23,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,600.0
2007-02-26,1.0912844070248646,1.0912844070248646,1.0912844070248646,1.0912844070248646,2000.0
2007-02-27,1.0912844070248646,1.0912844070248646,1.0912844070248646,1.0912844070248646,0.0
2007-02-28,1.1211825373040438,1.1211825373040438,0.986640672033135,1.098758907942823,7700.0
2007-03-01,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,600.0
2007-03-02,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1800.0
2007-03-05,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,800.0
2007-03-06,1.1211822545967018,1.1211822545967018,1.083809548418236,1.083809548418236,3400.0
2007-03-07,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,300.0
2007-03-08,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,500.0
2007-03-09,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,5900.0
2007-03-12,1.0838093555413058,1.0838093555413058,1.0464365669102176,1.0464365669102176,32500.0
2007-03-13,0.9941147875716562,1.0464365669102176,0.9941147875716562,1.0464365669102176,2700.0
2007-03-14,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2007-03-15,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1400.0
2007-03-16,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,2300.0
2007-03-19,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2007-03-20,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,200.0
2007-03-21,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,2000.0
2007-03-22,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,5500.0
2007-03-23,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,1000.0
2007-03-26,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,3000.0
2007-03-27,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,0.0
2007-03-28,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,3900.0
2007-03-29,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,0.0
2007-03-30,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,100.0
2007-04-02,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,900.0
2007-04-03,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,9100.0
2007-04-04,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,400.0
2007-04-05,1.0838100064098313,1.0838100064098313,1.061386284123475,1.061386284123475,2200.0
2007-04-09,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,0.0
2007-04-10,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,600.0
2007-04-11,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,0.0
2007-04-12,1.0838099610002083,1.2034027554011355,1.0838099610002083,1.2034027554011355,13000.0
2007-04-13,1.1585550345160454,1.1660295762274857,1.1585550345160454,1.1585550345160454,9100.0
2007-04-16,1.1660295762274857,1.1660295762274857,1.1585550345160454,1.1585550345160454,9700.0
2007-04-17,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,5600.0
2007-04-18,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2100.0
2007-04-19,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,3000.0
2007-04-20,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2100.0
2007-04-23,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,1300.0
2007-04-24,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,1900.0
2007-04-25,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,500.0
2007-04-26,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2700.0
2007-04-27,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2007-04-30,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,24600.0
2007-05-01,1.1211823259588436,1.1585550345160454,1.106233242535963,1.1585550345160454,3500.0
2007-05-02,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,126400.0
2007-05-03,1.158554983710629,1.1735041555815182,1.158554983710629,1.1735041555815182,18900.0
2007-05-04,1.195928401770998,1.195928401770998,1.1660301315817876,1.1660301315817876,2500.0
2007-05-07,1.1660301315817876,1.1660301315817876,1.1660301315817876,1.1660301315817876,4300.0
2007-05-08,1.1660301315817876,1.1660301315817876,1.1660301315817876,1.1660301315817876,1800.0
2007-05-09,1.1735041555815182,1.2333004866508288,1.1735041555815182,1.1735041555815182,4700.0
2007-05-10,1.1660301315817876,1.1660301315817876,1.1660301315817876,1.1660301315817876,500.0
2007-05-11,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1600.0
2007-05-14,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2007-05-15,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2007-05-16,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,500.0
2007-05-17,1.1735041555815182,1.19592777973251,1.1735041555815182,1.1735041555815182,3300.0
2007-05-18,1.1735042070424917,1.1735042070424917,1.1585550345160454,1.1585550345160454,5000.0
2007-05-22,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2000.0
2007-05-23,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,3200.0
2007-05-24,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,12200.0
2007-05-25,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2007-05-28,1.0838096174016414,1.1585550345160454,1.0838096174016414,1.1585550345160454,10300.0
2007-05-29,1.1735042070424917,1.1735042070424917,1.1585550345160454,1.1585550345160454,13800.0
2007-05-30,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2007-05-31,1.1585549607751682,1.1585549607751682,1.083809548418236,1.083809548418236,2200.0
2007-06-01,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2500.0
2007-06-04,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,300.0
2007-06-05,1.1211824326446422,1.1211824326446422,1.0539114617369627,1.0688605465823195,2700.0
2007-06-06,1.158555324400411,1.1959281314123007,1.1286571500737694,1.1286571500737694,11400.0
2007-06-07,1.106233130366089,1.1137076713196257,1.106233130366089,1.1137076713196257,1400.0
2007-06-08,1.098758907942823,1.098758907942823,1.098758907942823,1.098758907942823,400.0
2007-06-11,1.1510805335980872,1.1510805335980872,1.068860482754857,1.1510805335980872,5200.0
2007-06-12,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,600.0
2007-06-13,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-06-14,1.1211824945312925,1.1211824945312925,1.0912843231902698,1.106233408860781,11000.0
2007-06-15,1.0838097205312502,1.0838097205312502,1.0688605465823195,1.0688605465823195,5100.0
2007-06-18,1.0688605465823195,1.0688605465823195,1.0688605465823195,1.0688605465823195,0.0
2007-06-19,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,2600.0
2007-06-20,1.083809821702009,1.098758907942823,1.083809821702009,1.098758907942823,700.0
2007-06-21,1.098758907942823,1.098758907942823,1.098758907942823,1.098758907942823,200.0
2007-06-22,1.143606166665265,1.143606166665265,1.098758907942823,1.098758907942823,10000.0
2007-06-25,1.098758907942823,1.098758907942823,1.098758907942823,1.098758907942823,0.0
2007-06-26,1.098758907942823,1.098758907942823,1.098758907942823,1.098758907942823,8000.0
2007-06-27,1.098758907942823,1.098758907942823,1.098758907942823,1.098758907942823,0.0
2007-06-28,1.1137077842474032,1.1585550345160454,1.1137077842474032,1.1585550345160454,8100.0
2007-06-29,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2500.0
2007-07-03,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,24500.0
2007-07-04,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2007-07-05,1.098758667022653,1.1211822914671403,1.098758667022653,1.1211822914671403,1500.0
2007-07-06,1.1585552126180614,1.1959280160240635,1.1585552126180614,1.1959280160240635,2200.0
2007-07-09,1.143606313648875,1.2108772994822188,1.143606313648875,1.2034027554011355,4200.0
2007-07-10,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,1500.0
2007-07-11,1.1361318894508412,1.1361318894508412,1.0838100753623332,1.1361318894508412,8400.0
2007-07-12,1.0912842529372488,1.0912842529372488,0.979165939419037,0.979165939419037,4000.0
2007-07-13,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,2600.0
2007-07-16,1.1884533958765486,1.1884533958765486,1.1884533958765486,1.1884533958765486,600.0
2007-07-17,1.1211822914671403,1.188453253904167,1.1211822914671403,1.1211822914671403,4200.0
2007-07-18,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,500.0
2007-07-19,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1500.0
2007-07-20,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,700.0
2007-07-23,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2007-07-24,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,5100.0
2007-07-25,1.1286571500737694,1.1286571500737694,1.1286571500737694,1.1286571500737694,1500.0
2007-07-26,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2000.0
2007-07-27,1.1286568329486366,1.1286568329486366,1.1211822914671403,1.1211822914671403,4000.0
2007-07-30,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2007-07-31,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,300.0
2007-08-01,1.1211820550688498,1.1211820550688498,1.0464365669102176,1.0464365669102176,5500.0
2007-08-02,1.0763354620155785,1.0763354620155785,1.061386284123475,1.061386284123475,1400.0
2007-08-03,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,0.0
2007-08-07,1.0613858356075965,1.083809548418236,1.0613858356075965,1.083809548418236,2200.0
2007-08-08,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-08-09,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,1300.0
2007-08-10,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,200.0
2007-08-13,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,2500.0
2007-08-14,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-08-15,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,300.0
2007-08-16,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,4800.0
2007-08-17,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,4300.0
2007-08-20,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,600.0
2007-08-21,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,13500.0
2007-08-22,1.0838097803550144,1.106233408860781,1.0838097803550144,1.106233408860781,4500.0
2007-08-23,1.1062329752578322,1.1062329752578322,0.9417929191295502,1.0464365669102176,292600.0
2007-08-24,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,2300.0
2007-08-27,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,800.0
2007-08-28,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,2200.0
2007-08-29,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,2000.0
2007-08-30,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,0.0
2007-08-31,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,100.0
2007-09-04,1.1585552126180614,1.1959280160240635,1.1585552126180614,1.1959280160240635,15900.0
2007-09-05,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,0.0
2007-09-06,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,5000.0
2007-09-07,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,400.0
2007-09-10,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,2400.0
2007-09-11,1.1585555240602017,1.1585555240602017,1.1361318894508412,1.1361318894508412,600.0
2007-09-12,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,500.0
2007-09-13,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,0.0
2007-09-14,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,5000.0
2007-09-17,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,9000.0
2007-09-18,1.1211823259588436,1.1585550345160454,1.1211823259588436,1.1585550345160454,13600.0
2007-09-19,1.098758907942823,1.098758907942823,1.098758907942823,1.098758907942823,300.0
2007-09-20,1.106233408860781,1.106233408860781,1.106233408860781,1.106233408860781,2000.0
2007-09-21,1.106233408860781,1.106233408860781,1.106233408860781,1.106233408860781,0.0
2007-09-24,1.0912844070248646,1.0912844070248646,1.0912844070248646,1.0912844070248646,500.0
2007-09-25,1.0912844070248646,1.0912844070248646,1.0912844070248646,1.0912844070248646,8400.0
2007-09-26,1.0912844070248646,1.0912844070248646,1.0912844070248646,1.0912844070248646,0.0
2007-09-27,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,1200.0
2007-09-28,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,500.0
2007-10-01,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-10-02,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,300.0
2007-10-03,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2007-10-04,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,2100.0
2007-10-05,1.1211822545967018,1.1585549607751682,1.083809548418236,1.083809548418236,10600.0
2007-10-09,1.0987586308896222,1.0987586308896222,1.083809548418236,1.083809548418236,2100.0
2007-10-10,1.0464371953349694,1.061386284123475,1.0464371953349694,1.061386284123475,50100.0
2007-10-11,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,0.0
2007-10-12,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,500.0
2007-10-15,1.061386284123475,1.061386284123475,1.0464371953349694,1.061386284123475,4300.0
2007-10-16,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,500.0
2007-10-17,1.0539114255168462,1.0539114255168462,1.0539114255168462,1.0539114255168462,600.0
2007-10-18,1.0539111068157263,1.0539111068157263,1.0464365669102176,1.0464365669102176,5200.0
2007-10-19,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,200.0
2007-10-22,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,1100.0
2007-10-23,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,2200.0
2007-10-24,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,200.0
2007-10-25,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2007-10-26,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2007-10-29,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,4100.0
2007-10-30,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,0.0
2007-10-31,1.0464368901322243,1.0464368901322243,0.9343186678151238,0.9716913788863004,38300.0
2007-11-01,1.0464368927133425,1.0464368927133425,0.9417932123523656,1.0090641815499837,31700.0
2007-11-02,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,1500.0
2007-11-05,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,1000.0
2007-11-06,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,300.0
2007-11-07,1.0464365669102176,1.0464365669102176,1.0464365669102176,1.0464365669102176,7600.0
2007-11-08,1.0389623504806706,1.0389623504806706,1.0090641815499837,1.0090641815499837,3000.0
2007-11-09,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,1500.0
2007-11-12,1.0090641815499837,1.0090641815499837,1.0090641815499837,1.0090641815499837,600.0
2007-11-13,0.971691620772282,0.9866407980256658,0.971691620772282,0.9866407980256656,700.0
2007-11-14,0.9866407980256658,0.9866407980256658,0.9866407980256658,0.9866407980256656,1100.0
2007-11-15,0.986640554851968,1.0090641815499837,0.8969459589563346,1.0090641815499837,6700.0
2007-11-16,1.0090642147987838,1.0090642147987838,0.9118950734687424,0.9118950734687424,4200.0
2007-11-19,0.934318789988978,0.934318789988978,0.8595732689691431,0.8595732689691431,4200.0
2007-11-20,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.0
2007-11-21,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.8595732689691431,0.0
2007-11-22,0.8745223900346164,0.8745223900346164,0.8745223900346164,0.8745223900346163,200.0
2007-11-23,0.87452223243674,0.9642168272330904,0.8371495217314151,0.9193695743867007,22300.0
2007-11-26,0.9193695743867006,0.9193695743867006,0.9193695743867006,0.9193695743867007,0.0
2007-11-27,0.9343183792240416,1.0464365669102176,0.9343183792240416,1.0464365669102176,32200.0
2007-11-28,1.046436977075157,1.1137079516960369,1.046436977075157,1.106233408860781,9200.0
2007-11-29,1.0987584353523234,1.0987584353523234,1.0464365669102176,1.0464365669102176,21200.0
2007-11-30,1.1211822914671403,1.1211822914671403,1.0912841255411572,1.1211822914671403,38200.0
2007-12-03,1.158555324400411,1.1959281314123007,1.1286571500737694,1.1286571500737694,5100.0
2007-12-04,1.143606126897092,1.1959280160240635,1.143606126897092,1.1959280160240635,4400.0
2007-12-05,1.158555104941594,1.158555104941594,1.0539114255168462,1.0539114255168462,6900.0
2007-12-06,1.083809584059661,1.1211822914671403,1.083809584059661,1.1211822914671403,8200.0
2007-12-07,1.121182799711267,1.1884537926429524,1.0539118067795823,1.1361318894508412,9400.0
2007-12-10,1.0090644398520825,1.180979133417704,1.0090644398520825,1.180979133417704,5200.0
2007-12-11,1.180979133417704,1.180979133417704,1.180979133417704,1.180979133417704,0.0
2007-12-12,1.0912845050812918,1.2034027554011355,1.0912845050812918,1.2034027554011355,250900.0
2007-12-13,1.195928211320053,1.2034027554011355,1.195928211320053,1.2034027554011355,13500.0
2007-12-14,1.2108772994822188,1.2108772994822188,1.195928211320053,1.2034027554011355,7000.0
2007-12-17,1.1959278321768128,1.1959278321768128,1.1585550345160454,1.1585550345160454,6500.0
2007-12-18,1.1585555240602017,1.1585555240602017,1.1361318894508412,1.1361318894508412,11300.0
2007-12-19,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,10700.0
2007-12-20,1.1361318894508412,1.1361318894508412,1.1361318894508412,1.1361318894508412,0.0
2007-12-21,1.136131490435441,1.143606032680129,1.136131490435441,1.143606032680129,10100.0
2007-12-24,1.1585555240602017,1.1959283375127392,1.1361318894508412,1.1361318894508412,10300.0
2007-12-27,1.1585555863103871,1.195928401770998,1.1585555863103871,1.1660301315817876,15300.0
2007-12-28,1.1959282751325278,1.233300997532082,1.1959282751325278,1.233300997532082,2000.0
2007-12-31,1.233300997532082,1.233300997532082,1.1959282751325278,1.233300997532082,19400.0
2008-01-02,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,0.0
2008-01-03,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,5000.0
2008-01-04,1.2333009542325506,1.2407754984500403,1.2333009542325506,1.2407754984500403,17000.0
2008-01-07,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,1000.0
2008-01-08,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,2000.0
2008-01-09,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,12000.0
2008-01-10,1.233300997532082,1.233300997532082,1.233300997532082,1.233300997532082,4700.0
2008-01-11,1.2482500864919042,1.2557246309718149,1.233300997532082,1.233300997532082,13600.0
2008-01-14,1.263199036930304,1.4575373365959532,1.263199036930304,1.4575373365959532,38700.0
2008-01-15,1.315520677487201,1.315520677487201,1.263198881974358,1.263198881974358,5100.0
2008-01-16,1.263198881974358,1.263198881974358,1.263198881974358,1.263198881974358,1400.0
2008-01-17,1.2706738598105436,1.2706738598105436,1.2706738598105436,1.2706738598105436,1000.0
2008-01-18,1.2706734241904782,1.2706734241904782,1.263198881974358,1.263198881974358,2100.0
2008-01-21,1.166030191335068,1.166030191335068,1.031488280451642,1.031488280451642,33400.0
2008-01-22,1.1211829174084635,1.1211829174084635,1.031488280451642,1.031488280451642,3200.0
2008-01-23,1.0613861032372054,1.098758907942823,0.9044206086050752,1.098758907942823,10100.0
2008-01-24,1.1211824983156384,1.1959280160240635,1.1211824983156384,1.1959280160240635,9000.0
2008-01-25,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1500.0
2008-01-28,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1500.0
2008-01-29,1.1959280160240635,1.1959280160240635,1.1959280160240635,1.1959280160240635,1500.0
2008-01-30,1.195928261427221,1.195928261427221,1.061386284123475,1.061386284123475,2600.0
2008-01-31,1.061386284123475,1.061386284123475,1.061386284123475,1.061386284123475,0.0
2008-02-01,1.0763348090411642,1.0763348090411642,1.0763348090411642,1.0763348090411642,400.0
2008-02-04,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,500.0
2008-02-05,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2008-02-06,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,5000.0
2008-02-07,1.083809548418236,1.083809548418236,1.083809548418236,1.083809548418236,0.0
2008-02-08,1.0539111068157263,1.0539111068157263,1.0464365669102176,1.0464365669102176,36000.0
2008-02-11,1.0688605465823195,1.0688605465823195,1.0688605465823195,1.0688605465823195,300.0
2008-02-12,1.1211823259588436,1.1585550345160454,1.1211823259588436,1.1585550345160454,3700.0
2008-02-13,1.1585550345160454,1.1585550345160454,1.1585550345160454,1.1585550345160454,2300.0
2008-02-14,1.1585549607751682,1.1585549607751682,1.083809548418236,1.083809548418236,8300.0
2008-02-15,1.0912844070248646,1.0912844070248646,1.0912844070248646,1.0912844070248646,500.0
2008-02-19,1.1809787487539325,1.1809787487539325,1.1585550345160454,1.1585550345160454,13700.0
2008-02-20,1.1809785060772149,1.1809785060772149,1.016538444008828,1.016538444008828,34900.0
2008-02-21,1.046436787548619,1.1211822914671403,1.046436787548619,1.1211822914671403,5700.0
2008-02-22,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1500.0
2008-02-25,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,50900.0
2008-02-26,1.0763349665519428,1.1211822122731625,1.0763349665519428,1.1137076713196257,18700.0
2008-02-27,1.1211824945312925,1.1959280119874276,0.9716914596190216,1.106233408860781,165000.0
2008-02-28,1.1211822914671403,1.1211822914671403,1.1137077499856447,1.1211822914671403,23300.0
2008-02-29,1.1211822914671403,1.1211822914671403,1.1211822914671403,1.1211822914671403,1000.0
2008-03-03,1.1137082548414805,1.1361318894508412,1.1062337099716937,1.1361318894508412,307300.0
2008-03-04,1.1436063235840153,1.180979133417704,1.1436063235840153,1.180979133417704,2300.0
2008-03-05,1.143606434320628,1.143606434320628,1.1361318894508412,1.1361318894508412,4000.0
2008-03-06,1.1740028928177575,1.1740028928177575,1.1740028928177575,1.1740028928177575,4000.0
2008-03-07,1.1740024616189908,1.2042993616685314,1.1740024616189908,1.2042993616685314,6400.0
2008-03-10,1.2118733000368898,1.2118733000368898,1.2118733000368898,1.2118733000368898,1200.0
2008-03-11,1.23459678435576,1.23459678435576,1.23459678435576,1.23459678435576,900.0
2008-03-12,1.2421709142081645,1.4315262381476712,1.2421709142081645,1.3557840905135377,39700.0
2008-03-13,1.3254872710323955,1.4315262418799886,1.3254872710323955,1.3936552131100106,32200.0
2008-03-14,1.3936545705317414,1.4315255818403705,1.3406350644080478,1.3633576711932252,10200.0
2008-03-17,1.3406352196446985,1.355783625922235,1.317912610228394,1.317912610228394,7000.0
2008-03-18,1.317912610228394,1.317912610228394,1.317912610228394,1.317912610228394,4000.0
2008-03-19,1.2876159924640735,1.2876159924640735,1.1891512464727012,1.1891512464727012,17000.0
2008-03-20,1.2118738414933417,1.2270222498396175,1.2118738414933417,1.2270222498396175,7000.0
2008-03-24,1.2270222498396175,1.2270222498396175,1.2270222498396175,1.2270222498396175,0.0
2008-03-25,1.2497446781147905,1.2876157836889497,1.2497446781147905,1.2876157836889497,6300.0
2008-03-26,1.287615887936777,1.3254869062854229,1.287615887936777,1.3254869062854229,8700.0
2008-03-27,1.3254869062854229,1.3254869062854229,1.3254869062854229,1.3254869062854229,0.0
2008-03-28,1.23459678435576,1.23459678435576,1.23459678435576,1.23459678435576,100.0
2008-03-31,1.23459678435576,1.23459678435576,1.23459678435576,1.23459678435576,500.0
2008-04-01,1.3254869062854229,1.3254869062854229,1.3254869062854229,1.3254869062854229,100.0
2008-04-02,1.2270222498396175,1.2270222498396175,1.2270222498396175,1.2270222498396175,1000.0
2008-04-03,1.2573191400317505,1.287616048787016,1.2497449354158443,1.2724675492635626,37800.0
2008-04-04,1.2497447803220334,1.2497447803220334,1.2497447803220334,1.2497447803220334,500.0
2008-04-07,1.2497447803220334,1.2497447803220334,1.2497447803220334,1.2497447803220334,0.0
2008-04-08,1.3254869062854229,1.3254869062854229,1.3254869062854229,1.3254869062854229,1000.0
2008-04-09,1.287615648575967,1.3633576711932252,1.287615648575967,1.3633576711932252,12300.0
2008-04-10,1.3633576711932252,1.3633576711932252,1.3633576711932252,1.3633576711932252,6200.0
2008-04-11,1.333061002027993,1.333061002027993,1.2876157836889497,1.2876157836889497,11100.0
2008-04-14,1.310338255361145,1.3633576711932252,1.287615648575967,1.3633576711932252,15400.0
2008-04-15,1.3254869062854229,1.3254869062854229,1.302764295276235,1.3254869062854229,3200.0
2008-04-16,1.2951902902014618,1.302764495032564,1.2951902902014618,1.302764495032564,400.0
2008-04-17,1.302764495032564,1.302764495032564,1.302764495032564,1.302764495032564,200.0
2008-04-18,1.3557834589338489,1.363357661139722,1.2951898412868648,1.2951898412868648,5000.0
2008-04-21,1.2951898412868648,1.2951898412868648,1.2951898412868648,1.2951898412868648,0.0
2008-04-22,1.2951899867454564,1.2951899867454564,1.2876157836889497,1.2876157836889497,3900.0
2008-04-23,1.3406351930327018,1.5527130572916512,1.3330609900442838,1.514842042349561,31600.0
2008-04-24,1.5148422872669605,1.5148422872669605,1.416377542206274,1.439100154845285,14600.0
2008-04-25,1.439100154845285,1.439100154845285,1.439100154845285,1.439100154845285,0.0
2008-04-28,1.4088032369440733,1.4088032369440733,1.3254869062854229,1.3254869062854229,3300.0
2008-04-29,1.3709322057093676,1.3709322057093676,1.3709322057093676,1.3709322057093676,700.0
2008-04-30,1.3482094367678383,1.3482094367678383,1.3482094367678383,1.3482094367678383,1000.0
2008-05-01,1.3406350214812528,1.3406350214812528,1.3406350214812528,1.3406350214812528,400.0
2008-05-02,1.3406350214812528,1.3406350214812528,1.3406350214812528,1.3406350214812528,0.0
2008-05-05,1.3482094367678383,1.3482094367678383,1.3482094367678383,1.3482094367678383,1000.0
2008-05-06,1.3482094367678383,1.3482094367678383,1.3482094367678383,1.3482094367678383,0.0
2008-05-07,1.363357627538858,1.363357627538858,1.3406350214812528,1.3406350214812528,13300.0
2008-05-08,1.3406352050845003,1.3406352050845003,1.2876157836889497,1.2876157836889497,14900.0
2008-05-09,1.2876157836889497,1.2876157836889497,1.2876157836889497,1.2876157836889497,0.0
2008-05-12,1.2876157836889497,1.2876157836889497,1.2876157836889497,1.2876157836889497,0.0
2008-05-13,1.287615887936777,1.3709321283037978,1.287615887936777,1.3254869062854229,7700.0
2008-05-14,1.325486719374703,1.325486719374703,1.3103383141713651,1.3103383141713651,2700.0
2008-05-15,1.3633576711932252,1.3633576711932252,1.3633576711932252,1.3633576711932252,6000.0
2008-05-16,1.363357814254022,1.363357814254022,1.2876157836889497,1.2876157836889497,9100.0
2008-05-20,1.2876162278056529,1.2876162278056529,1.2573193148381758,1.2573193148381758,11900.0
2008-05-21,1.2648933446476565,1.2724675492635626,1.2648933446476565,1.2724675492635626,2700.0
2008-05-22,1.2724675492635626,1.2724675492635626,1.2724675492635626,1.2724675492635626,0.0
2008-05-23,1.2724675492635626,1.2724675492635626,1.2724675492635626,1.2724675492635626,0.0
2008-05-26,1.257318983997978,1.257318983997978,1.2497447803220334,1.2497447803220334,5800.0
2008-05-27,1.2345962214738184,1.2345962214738184,1.0603893777206188,1.1815767119565586,12700.0
2008-05-28,1.1209834507264214,1.1664286818302043,1.1209834507264214,1.1437060662783132,33000.0
2008-05-29,1.2118733000368898,1.2118733000368898,1.2118733000368898,1.2118733000368898,1100.0
2008-05-30,1.2118733000368898,1.2118733000368898,1.2118733000368898,1.2118733000368898,0.0
2008-06-02,1.2118739522605957,1.2118739522605957,1.19672554252973,1.19672554252973,1100.0
2008-06-03,1.1967254507572964,1.1967254507572964,1.1891512464727012,1.1891512464727012,1400.0
2008-06-04,1.257318983997978,1.2876158889933855,1.2194479656182553,1.2497447803220334,20000.0
2008-06-05,1.2118733000368898,1.2194475008259282,1.1891506976697743,1.2118733000368898,10800.0
2008-06-06,1.219447715323475,1.219447715323475,1.219447715323475,1.219447715323475,500.0
2008-06-09,1.3254869062854229,1.3254869062854229,1.3254869062854229,1.3254869062854229,1500.0
2008-06-10,1.3254869062854229,1.3254869062854229,1.3254869062854229,1.3254869062854229,0.0
2008-06-11,1.3254869062854229,1.3254869062854229,1.3254869062854229,1.3254869062854229,0.0
2008-06-12,1.3103384989459643,1.3482095172946102,1.272467390305689,1.3254869062854229,10000.0
2008-06-13,1.3254869062854229,1.3254869062854229,1.3254869062854229,1.3254869062854229,0.0
2008-06-16,1.3254867989714856,1.3254867989714856,1.2876157836889497,1.2876157836889497,10400.0
2008-06-17,1.2876157836889497,1.2951899867454564,1.2876157836889497,1.2876157836889497,6700.0
2008-06-18,1.2876159621961765,1.3785065017663964,1.2876159621961765,1.3785065017663964,10600.0
2008-06-19,1.295190091606506,1.3254869062854229,1.295190091606506,1.3254869062854229,700.0
2008-06-20,1.3103389366452225,1.3103389366452225,1.23459678435576,1.23459678435576,10900.0
2008-06-23,1.280041580632442,1.2876157836889497,1.264893084227805,1.2876157836889497,10000.0
2008-06-24,1.2573193148381758,1.2573193148381758,1.2573193148381758,1.2573193148381758,500.0
2008-06-25,1.2573193148381758,1.2573193148381758,1.2573193148381758,1.2573193148381758,0.0
2008-06-26,1.2497447803220334,1.2497447803220334,1.2497447803220334,1.2497447803220334,5000.0
2008-06-27,1.2118738593264864,1.2270222678956764,1.174002747611874,1.1891512464727012,20600.0
2008-06-30,1.2118733000368898,1.2118733000368898,1.2118733000368898,1.2118733000368898,500.0
2008-07-02,1.2118733000368898,1.2118733000368898,1.2118733000368898,1.2118733000368898,0.0
2008-07-03,1.2800411974298311,1.2800411974298311,1.1740022058001018,1.2118733000368898,3400.0
2008-07-04,1.2270222498396175,1.2270222498396175,1.2270222498396175,1.2270222498396175,2500.0
2008-07-07,1.211873613234258,1.211873613234258,1.1815767119565586,1.1815767119565586,900.0
2008-07-08,1.1891510665777112,1.317912610228394,1.1891510665777112,1.317912610228394,4300.0
2008-07-09,1.3179123526837782,1.325486554342406,1.1740023405866318,1.2421702458058907,17400.0
2008-07-10,1.2421701031930432,1.2421701031930432,1.2118733000368898,1.2118733000368898,8800.0
2008-07-11,1.2421702458058907,1.2421702458058907,1.2421702458058907,1.2421702458058907,3700.0
2008-07-14,1.1891512464727012,1.1891512464727012,1.1891512464727012,1.1891512464727012,1500.0
2008-07-15,1.181576652251722,1.1967251472709304,1.0225183123203685,1.128557235705142,11100.0
2008-07-16,1.158854273673824,1.166428477531172,1.158854273673824,1.166428477531172,15100.0
2008-07-17,1.1437060662783132,1.1437060662783132,1.1437060662783132,1.1437060662783132,15900.0
2008-07-18,1.1437060662783132,1.1437060662783132,1.1437060662783132,1.1437060662783132,0.0
2008-07-21,1.158853901325763,1.158853901325763,1.0982602899361409,1.0982602899361409,9200.0
2008-07-22,1.0982602899361409,1.0982602899361409,1.0982602899361409,1.0982602899361409,100.0
2008-07-23,1.0679635826262532,1.0679635826262532,1.0679635826262532,1.0679635826262532,2400.0
2008-07-24,1.0679635826262532,1.0679635826262532,1.0679635826262532,1.0679635826262532,0.0
2008-07-25,1.0906862323382256,1.0906862323382256,1.0906862323382256,1.0906862323382256,100.0
2008-07-28,1.0906862323382256,1.0906862323382256,1.0906862323382256,1.0906862323382256,0.0
2008-07-29,1.0906864643975769,1.1588543007037,1.0906864643975769,1.1588543007037,5200.0
2008-07-30,1.166428477531172,1.166428477531172,1.166428477531172,1.166428477531172,9600.0
2008-07-31,1.166428687596351,1.1740028928177575,1.166428687596351,1.1740028928177575,4700.0
2008-08-01,1.1740023041731684,1.1740023041731684,1.0982602899361409,1.0982602899361409,4700.0
2008-08-05,1.166428477531172,1.166428477531172,1.166428477531172,1.166428477531172,10000.0
2008-08-06,1.166428477531172,1.166428477531172,1.13613166210178,1.166428477531172,5800.0
2008-08-07,1.1361316509917274,1.1361316509917274,1.1361316509917274,1.1361316509917274,200.0
2008-08-08,1.1361316509917274,1.1361316509917274,1.1361316509917274,1.1361316509917274,0.0
2008-08-11,1.1361316509917274,1.1361316509917274,1.1361316509917274,1.1361316509917274,2000.0
2008-08-12,1.1361316509917274,1.1361316509917274,1.1361316509917274,1.1361316509917274,0.0
2008-08-13,1.1361316509917274,1.1361316509917274,1.1361316509917274,1.1361316509917274,0.0
2008-08-14,1.1361316509917274,1.1361316509917274,1.1361316509917274,1.1361316509917274,0.0
2008-08-15,1.1361314468731776,1.1361314468731776,1.0906862323382256,1.0906862323382256,14000.0
2008-08-18,1.1361316559787706,1.1361316559787706,0.9846473990649488,0.9846473990649488,33100.0
2008-08-19,1.0300923408002234,1.0300923408002234,1.0300923408002234,1.0300923408002234,700.0
2008-08-20,1.067963346226423,1.067963346226423,1.0300923408002234,1.0300923408002234,41000.0
2008-08-21,1.0300923408002234,1.0300923408002234,1.0300923408002234,1.0300923408002234,13100.0
2008-08-22,1.0300923408002234,1.0300923408002234,1.0300923408002234,1.0300923408002234,1600.0
2008-08-25,1.0452409329142809,1.0452409329142809,1.0452409329142809,1.0452409329142809,500.0
2008-08-26,1.052814847717949,1.067963248502272,1.037666446933626,1.0603890481101108,29400.0
2008-08-27,1.022518046149303,1.0603890481101108,1.022518046149303,1.0603890481101108,223600.0
2008-08-28,1.0982606320753223,1.1361316509917274,1.0982606320753223,1.1361316509917274,2500.0
2008-08-29,1.1361316509917274,1.1361316509917274,1.1361316509917274,1.1361316509917274,0.0
2008-09-02,1.204299692756823,1.204299692756823,1.10583494368184,1.10583494368184,7500.0
2008-09-03,1.1361316509917274,1.1437058547750083,1.1361316509917274,1.1361316509917274,7800.0
2008-09-04,1.022518402431865,1.022518402431865,1.022518402431865,1.022518402431865,200.0
2008-09-05,1.0679635826262532,1.0679635826262532,1.0679635826262532,1.0679635826262532,1300.0
2008-09-08,1.1058347555010404,1.1058347555010404,1.060389445812092,1.0831120555107538,15200.0
2008-09-09,1.0831120555107538,1.0982605522681532,1.0831120555107538,1.0831120555107538,5800.0
2008-09-10,1.0603893323566431,1.1134088396057016,1.0603893323566431,1.0906862323382256,5800.0
2008-09-11,1.1209829396481132,1.1209829396481132,1.1209829396481132,1.1209829396481132,3000.0
2008-09-12,1.1209829396481132,1.1209829396481132,1.1209829396481132,1.1209829396481132,2000.0
2008-09-15,1.120982894207249,1.120982894207249,1.0982602899361409,1.0982602899361409,27900.0
2008-09-16,1.0982602899361409,1.0982602899361409,1.0982602899361409,1.0982602899361409,1000.0
2008-09-17,1.0982602899361409,1.0982602899361409,1.0982602899361409,1.0982602899361409,2000.0
2008-09-18,1.0982605522681532,1.0982605522681532,1.0831120555107538,1.0831120555107538,23200.0
2008-09-19,1.098475618515784,1.098475618515784,1.098475618515784,1.098475618515784,0.0
2008-09-22,1.098475618515784,1.098475618515784,1.098475618515784,1.098475618515784,0.0
2008-09-23,1.098475618515784,1.098475618515784,1.098475618515784,1.098475618515784,0.0
2008-09-24,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,10000.0
2008-09-25,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,0.0
2008-09-26,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,0.0
2008-09-29,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,0.0
2008-09-30,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,1000.0
2008-10-01,1.0139776315871352,1.0139776315871352,1.0139776315871352,1.0139776315871352,500.0
2008-10-02,0.9986143228732676,0.9986143228732676,0.9602061149059844,0.9602061149059844,11300.0
2008-10-03,0.9602061149059844,0.9602061149059844,0.9602061149059844,0.9602061149059844,0.0
2008-10-06,0.998614042086648,0.998614042086648,0.8987526378779832,0.8987526378779833,10500.0
2008-10-07,0.898752348798552,0.9064339857613514,0.8833890748729532,0.8833890748729532,4700.0
2008-10-08,0.8833896073990275,0.9602061149059844,0.8833896073990275,0.9602061149059844,24300.0
2008-10-09,0.9602054691419116,0.9986136512786562,0.9602054691419116,0.9986136512786562,17400.0
2008-10-10,0.9602055360732829,1.060066908162011,0.8833890748729532,0.8833890748729532,17900.0
2008-10-14,0.9217975291163836,1.0062955520107282,0.9217975291163836,1.0062955520107282,19700.0
2008-10-15,1.0062955520107282,1.0062955520107282,1.0062955520107282,1.0062955520107282,0.0
2008-10-16,1.0062955520107282,1.0062955520107282,1.0062955520107282,1.0062955520107282,0.0
2008-10-17,0.9448427307452896,0.9448427307452896,0.9448427307452896,0.9448427307452896,2400.0
2008-10-20,0.9602061149059844,0.9602061149059844,0.9602061149059844,0.9602061149059844,1100.0
2008-10-21,0.9602061149059844,0.9602061149059844,0.9602061149059844,0.9602061149059844,0.0
2008-10-22,0.9294794658141516,0.9294794658141516,0.9294794658141516,0.9294794658141516,500.0
2008-10-23,0.9294794658141516,0.9294794658141516,0.9294794658141516,0.9294794658141516,0.0
2008-10-24,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,2900.0
2008-10-27,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.0
2008-10-28,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,2700.0
2008-10-29,0.921797538375396,0.921797538375396,0.8065727773992057,0.8449810615820541,6900.0
2008-10-30,0.8449810615820541,0.8449810615820541,0.8449810615820541,0.8449810615820541,0.0
2008-10-31,0.8833892541925479,0.8833892541925479,0.8449810615820541,0.8449810615820541,7500.0
2008-11-03,0.9832508022174996,0.9909324419557328,0.9217976843116364,0.9217976843116364,4500.0
2008-11-04,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.0
2008-11-05,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,700.0
2008-11-06,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.0
2008-11-07,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,200.0
2008-11-10,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,1800.0
2008-11-11,0.8833890748729532,0.8833890748729532,0.8833890748729532,0.8833890748729532,400.0
2008-11-12,0.9141160816534568,0.9141160816534568,0.9141160816534568,0.9141160816534568,5000.0
2008-11-13,0.8526629457745766,0.960206007641769,0.8526629457745766,0.868026227245264,4800.0
2008-11-14,0.868026227245264,0.868026227245264,0.868026227245264,0.868026227245264,0.0
2008-11-17,0.8833890748729532,0.8833890748729532,0.8833890748729532,0.8833890748729532,300.0
2008-11-18,0.8833890748729532,0.8833890748729532,0.8833890748729532,0.8833890748729532,100.0
2008-11-19,0.8833890748729532,0.8833890748729532,0.8833890748729532,0.8833890748729532,0.0
2008-11-20,0.8833893940481031,0.9217976843116364,0.8757077543098702,0.9217976843116364,10700.0
2008-11-21,0.921797788984784,0.921797788984784,0.7297565447911294,0.7297565447911294,8600.0
2008-11-24,0.7297564342887695,0.8065728745482184,0.7297564342887695,0.7681646773115853,18500.0
2008-11-25,0.7681646773115853,0.7681646773115853,0.7604830378642586,0.7681646773115853,9400.0
2008-11-26,0.7681646773115853,0.7681646773115853,0.7681646773115853,0.7681646773115853,0.0
2008-11-27,0.7681646773115853,0.7681646773115853,0.7681646773115853,0.7681646773115853,0.0
2008-11-28,0.7835278618329095,0.8449810615820541,0.7835278618329095,0.8449810615820541,2800.0
2008-12-01,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,2000.0
2008-12-02,0.9294794658141516,0.9294794658141516,0.9294794658141516,0.9294794658141516,3000.0
2008-12-03,0.9294794658141516,0.9294794658141516,0.9294794658141516,0.9294794658141516,0.0
2008-12-04,0.9294794658141516,0.9294794658141516,0.9294794658141516,0.9294794658141516,11000.0
2008-12-05,0.9294787927605068,0.9755686048450032,0.9294787927605068,0.9755686048450032,9800.0
2008-12-08,0.9755688681563436,0.9832505055770748,0.9755688681563436,0.9832505055770748,5600.0
2008-12-09,0.9986137205714524,1.029340359985268,0.9986137205714524,1.029340359985268,27500.0
2008-12-10,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,11100.0
2008-12-11,0.9909327639978176,0.9909327639978176,0.9909327639978176,0.9909327639978176,5400.0
2008-12-12,0.9909325580128134,1.098475618515784,0.9909325580128134,1.098475618515784,1700.0
2008-12-15,1.098475618515784,1.098475618515784,1.098475618515784,1.098475618515784,0.0
2008-12-16,1.098475016406522,1.098475016406522,0.9986136512786562,0.9986136512786562,1200.0
2008-12-17,1.106157221173964,1.106157221173964,1.106157221173964,1.106157221173964,100.0
2008-12-18,1.0139776315871352,1.0139776315871352,1.0139776315871352,1.0139776315871352,800.0
2008-12-19,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,300.0
2008-12-22,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,3800.0
2008-12-23,0.998614216153016,0.998614216153016,0.929479449200225,0.9448427307452896,4600.0
2008-12-24,1.067748969423951,1.067748969423951,1.067748969423951,1.067748969423951,100.0
2008-12-29,0.9986137485751448,0.9986137485751448,0.9371606511688826,0.9371606511688826,5800.0
2008-12-30,0.9371606511688826,0.9371606511688826,0.9371606511688826,0.9371606511688826,0.0
2008-12-31,0.9371606511688826,0.9371606511688826,0.9371606511688826,0.9371606511688826,1200.0
2009-01-02,0.9371606511688826,0.9371606511688826,0.9371606511688826,0.9371606511688826,1000.0
2009-01-05,0.9371606511688826,0.9371606511688826,0.9371606511688826,0.9371606511688826,0.0
2009-01-06,0.9602060523629602,1.0139776315871352,0.9602060523629602,1.0139776315871352,8000.0
2009-01-07,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,500.0
2009-01-08,1.1368840337276316,1.1752922409863802,1.0754308105412445,1.0754308105412445,4500.0
2009-01-09,1.18297388243813,1.18297388243813,1.0754308105412445,1.0754308105412445,24900.0
2009-01-12,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,15000.0
2009-01-13,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,0.0
2009-01-14,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,1000.0
2009-01-15,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,4000.0
2009-01-16,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,500.0
2009-01-19,1.0754308105412445,1.0754308105412445,1.0754308105412445,1.0754308105412445,0.0
2009-01-20,1.0139776315871352,1.0139776315871352,1.0139776315871352,1.0139776315871352,2700.0
2009-01-21,1.0139776315871352,1.0139776315871352,1.0139776315871352,1.0139776315871352,700.0
2009-01-22,1.0139776315871352,1.0139776315871352,1.0139776315871352,1.0139776315871352,0.0
2009-01-23,1.0139776315871352,1.0139776315871352,1.0139776315871352,1.0139776315871352,0.0
2009-01-26,1.0139776315871352,1.0139776315871352,1.0139776315871352,1.0139776315871352,1600.0
2009-01-27,1.013977282028022,1.013977282028022,1.0062955520107282,1.0062955520107282,6700.0
2009-01-28,1.0062955520107282,1.0062955520107282,1.0062955520107282,1.0062955520107282,0.0
2009-01-29,1.0062955520107282,1.0062955520107282,1.0062955520107282,1.0062955520107282,0.0
2009-01-30,1.0062955520107282,1.0062955520107282,1.0062955520107282,1.0062955520107282,0.0
2009-02-02,1.0062955520107282,1.0062955520107282,1.0062955520107282,1.0062955520107282,0.0
2009-02-03,0.9602061149059844,0.9602061149059844,0.9217979069387016,0.9602061149059844,187700.0
2009-02-04,0.9986139135657875,1.0062955520107282,0.9986139135657875,1.0062955520107282,3100.0
2009-02-05,1.0062955520107282,1.0062955520107282,1.0062955520107282,1.0062955520107282,0.0
2009-02-06,1.0216586521330326,1.0216586521330326,0.9986136512786562,0.9986136512786562,3300.0
2009-02-09,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.0
2009-02-10,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.0
2009-02-11,1.0370219249877304,1.0370219249877304,0.9986136512786562,0.9986136512786562,3700.0
2009-02-12,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.0
2009-02-13,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.0
2009-02-17,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,1000.0
2009-02-18,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.0
2009-02-19,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.0
2009-02-20,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.0
2009-02-23,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,100.0
2009-02-24,0.9986136512786562,0.9986136512786562,0.9909320148513074,0.9986136512786562,9000.0
2009-02-25,0.9986136512786562,0.9986136512786562,0.9986136512786562,0.9986136512786562,1900.0
2009-02-26,0.9986136512786562,1.0139770157056835,0.9986136512786562,0.9986136512786562,4000.0
2009-02-27,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,500.0
2009-03-02,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.0
2009-03-03,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.0
2009-03-04,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,2800.0
2009-03-05,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.0
2009-03-06,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,500.0
2009-03-09,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.9217976843116364,0.0
2009-03-10,0.9374215850540148,0.9374215850540148,0.9374215850540148,0.9374215850540148,7000.0
2009-03-11,0.9999159361131816,0.9999159361131816,0.9999159361131816,0.9999159361131816,5500.0
2009-03-12,0.9764802469248812,1.0545986853037543,0.9764802469248812,1.0155394195521112,10500.0
2009-03-13,1.0155394195521112,1.0155394195521112,1.0155394195521112,1.0155394195521112,2500.0
2009-03-16,1.0155394195521112,1.0155394195521112,1.0155394195521112,1.0155394195521112,3800.0
2009-03-17,1.0545990223711112,1.0545990223711112,1.0545990223711112,1.0545990223711112,70100.0
2009-03-18,1.0545990223711112,1.0545990223711112,1.0545990223711112,1.0545990223711112,9100.0
2009-03-19,1.0545990223711112,1.0545990223711112,1.0545990223711112,1.0545990223711112,6500.0
2009-03-20,1.0545990223711112,1.0545990223711112,1.0545990223711112,1.0545990223711112,0.0
2009-03-23,1.0545990223711112,1.0545990223711112,1.0545990223711112,1.0545990223711112,1000.0
2009-03-24,0.9374212768368456,0.9530449492633876,0.9374212768368456,0.9530449492633876,500.0
2009-03-25,0.9530449492633876,0.9530449492633876,0.9530449492633876,0.9530449492633876,3000.0
2009-03-26,0.890550359745107,0.890550359745107,0.890550359745107,0.890550359745107,2600.0
2009-03-27,0.9374215850540148,0.9374215850540148,0.9374215850540148,0.9374215850540148,300.0
2009-03-30,0.9374212336154312,0.9764804128808954,0.9374212336154312,0.9764804128808954,10600.0
2009-03-31,0.9764804128808954,0.9764804128808954,0.9764804128808954,0.9764804128808954,0.0
2009-04-01,0.9764804128808954,0.9764804128808954,0.9764804128808954,0.9764804128808954,200.0
2009-04-02,1.0155394195521112,1.0155394195521112,1.0155394195521112,1.0155394195521112,2000.0
2009-04-03,1.0155394195521112,1.0155394195521112,1.0155394195521112,1.0155394195521112,2000.0
2009-04-06,1.0155394195521112,1.0155394195521112,1.0155394195521112,1.0155394195521112,0.0
2009-04-07,1.0155394195521112,1.0155394195521112,1.0155394195521112,1.0155394195521112,4700.0
2009-04-08,1.0155394195521112,1.0155394195521112,1.0155394195521112,1.0155394195521112,0.0
2009-04-09,1.0545990223711112,1.0545990223711112,1.0545990223711112,1.0545990223711112,800.0
2009-04-13,1.0545990223711112,1.0545990223711112,1.0545990223711112,1.0545990223711112,0.0
2009-04-14,1.0545990223711112,1.0545990223711112,1.0545990223711112,1.0545990223711112,200.0
2009-04-15,1.0545989520371042,1.0702226250395974,1.0545989520371042,1.0702226250395974,1800.0
2009-04-16,1.1639646067291494,1.2498948903340878,1.1639646067291494,1.2498948903340878,506100.0
2009-04-17,1.2655186015007778,1.328013380594747,1.249894930008392,1.328013380594747,2600.0
2009-04-20,1.4061323532694412,1.6326758752754869,1.4061323532694412,1.484250838034292,15100.0
2009-04-21,1.328013380594747,1.328013380594747,1.328013380594747,1.328013380594747,300.0
2009-04-22,1.328013380594747,1.328013380594747,1.328013380594747,1.328013380594747,0.0
2009-04-23,1.3280139017869648,1.3436375794110174,1.3280139017869648,1.3436375794110174,1000.0
2009-04-24,1.4998737281716568,1.4998737281716568,1.2655184901563543,1.3826961091640058,5600.0
2009-04-27,1.3905080224266264,1.3905080224266264,1.2498948903340878,1.2498948903340878,8000.0
2009-04-28,1.2498948903340878,1.2498948903340878,1.2498948903340878,1.2498948903340878,0.0
2009-04-29,1.2498948903340878,1.2577067258323165,1.2498948903340878,1.2498948903340878,28700.0
2009-04-30,1.2498948903340878,1.2498948903340878,1.2498948903340878,1.2498948903340878,100.0
2009-05-01,1.257706691668331,1.2655185269543612,1.257706691668331,1.257706691668331,4000.0
2009-05-04,1.257706691668331,1.257706691668331,1.257706691668331,1.257706691668331,400.0
2009-05-05,1.257706691668331,1.257706691668331,1.257706691668331,1.257706691668331,100.0
2009-05-06,1.257706691668331,1.257706691668331,1.257706691668331,1.257706691668331,400.0
2009-05-07,1.2498954183897777,1.2889546123826447,1.2498954183897777,1.2889546123826447,12100.0
2009-05-08,1.2889538651487653,1.3592604667021628,1.2889538651487653,1.3592604667021628,5700.0
2009-05-11,1.3358253011585468,1.3358253011585468,1.3358253011585468,1.3358253011585468,2800.0
2009-05-12,1.3592604667021628,1.36707230097205,1.3592604667021628,1.3592604667021628,23000.0
2009-05-13,1.3358253011585468,1.3358253011585468,1.3358253011585468,1.3358253011585468,1500.0
2009-05-14,1.3358253011585468,1.3358253011585468,1.3045778630653069,1.3358253011585468,29100.0
2009-05-15,1.335825331243332,1.335825331243332,1.2967660560282177,1.2967660560282177,5400.0
2009-05-19,1.2967660560282177,1.2967660560282177,1.2967660560282177,1.2967660560282177,3300.0
2009-05-20,1.3592604667021628,1.3592604667021628,1.3592604667021628,1.3592604667021628,3400.0
2009-05-21,1.3514489038270332,1.3514489038270332,1.3514489038270332,1.3514489038270332,1000.0
2009-05-22,1.351449004079604,1.351449004079604,1.2967660560282177,1.2967660560282177,2800.0
2009-05-25,1.2967660560282177,1.2967660560282177,1.2967660560282177,1.2967660560282177,0.0
2009-05-26,1.2967664534143954,1.3436375794110174,1.2577072593542642,1.3436375794110174,11800.0
2009-05-27,1.2967660560282177,1.2967660560282177,1.2967660560282177,1.2967660560282177,1900.0
2009-05-28,1.296766451181218,1.296766451181218,1.2889546123826447,1.2889546123826447,10200.0
2009-05-29,1.2889542196100812,1.3280134948251967,1.2889542196100812,1.2967660560282177,12200.0
2009-06-01,1.2967660560282177,1.2967660560282177,1.2967660560282177,1.2967660560282177,0.0
2009-06-02,1.2967660560282177,1.2967660560282177,1.2967660560282177,1.2967660560282177,0.0
2009-06-03,1.2967660560282177,1.2967660560282177,1.2967660560282177,1.2967660560282177,0.0
2009-06-04,1.2967660560282177,1.2967660560282177,1.2967660560282177,1.2967660560282177,0.0
2009-06-05,1.3436375794110174,1.3436375794110174,1.3436375794110174,1.3436375794110174,3200.0
2009-06-08,1.3436375794110174,1.3436375794110174,1.3436375794110174,1.3436375794110174,1400.0
2009-06-09,1.3436375794110174,1.3436375794110174,1.3436375794110174,1.3436375794110174,0.0
2009-06-10,1.3436375794110174,1.3436375794110174,1.3436375794110174,1.3436375794110174,800.0
2009-06-11,1.3436375770971227,1.351449415895696,1.2889546123826447,1.2889546123826447,4400.0
2009-06-12,1.3514489038270332,1.3514489038270332,1.3514489038270332,1.3514489038270332,3200.0
2009-06-15,1.3514489038270332,1.3514489038270332,1.3514489038270332,1.3514489038270332,1000.0
2009-06-16,1.3514489038270332,1.3514489038270332,1.3514489038270332,1.3514489038270332,0.0
2009-06-17,1.3514489038270332,1.3514489038270332,1.3514489038270332,1.3514489038270332,0.0
2009-06-18,1.3514490531736478,1.4295675133172492,1.3514490531736478,1.4295675133172492,700.0
2009-06-19,1.437379279666172,1.4451911159857351,1.4295674433466086,1.4451911159857351,4500.0
2009-06-22,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,2700.0
2009-06-23,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,2800.0
2009-06-24,1.4139439106487626,1.4139439106487626,1.4139439106487626,1.4139439106487626,300.0
2009-06-25,1.4139439465691346,1.4373795531106055,1.4139439465691346,1.4373795531106055,3200.0
2009-06-26,1.4373795531106055,1.4451913909162786,1.4373795531106055,1.4373795531106055,4000.0
2009-06-29,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,2700.0
2009-06-30,1.406131910087061,1.4295675133172492,1.406131910087061,1.4295675133172492,1800.0
2009-07-02,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,25000.0
2009-07-03,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,2700.0
2009-07-06,1.3983201887507195,1.3983201887507195,1.3983201887507195,1.3983201887507195,30300.0
2009-07-07,1.3905084331521158,1.4373795531106055,1.3905084331521158,1.4373795531106055,34600.0
2009-07-08,1.4373798030500626,1.484250838034292,1.4373798030500626,1.484250838034292,14800.0
2009-07-09,1.476438082863594,1.476438082863594,1.476438082863594,1.476438082863594,2800.0
2009-07-10,1.468626844655752,1.468626844655752,1.36707286418419,1.36707286418419,4600.0
2009-07-13,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,0.0
2009-07-14,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,0.0
2009-07-15,1.4061320516253877,1.4061320516253877,1.36707286418419,1.36707286418419,4500.0
2009-07-16,1.3748844763593695,1.3748844763593695,1.3045778573624605,1.3045778573624605,3000.0
2009-07-17,1.328013380594747,1.328013380594747,1.328013380594747,1.328013380594747,200.0
2009-07-20,1.335825489979391,1.3983201887507195,1.335825489979391,1.3983201887507195,1400.0
2009-07-21,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,10100.0
2009-07-22,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,500.0
2009-07-23,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,0.0
2009-07-24,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,100.0
2009-07-27,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,200.0
2009-07-28,1.36707286418419,1.3905083766489086,1.36707286418419,1.36707286418419,19400.0
2009-07-29,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,0.0
2009-07-30,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,3600.0
2009-07-31,1.36707286418419,1.36707286418419,1.36707286418419,1.36707286418419,0.0
2009-08-04,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,18500.0
2009-08-05,1.4764387421389704,1.4842505799446433,1.4373795531106055,1.4373795531106055,4200.0
2009-08-06,1.4061318549296928,1.4686266392180216,1.4061318549296928,1.4686266392180216,500.0
2009-08-07,1.4139439106487626,1.4139439106487626,1.4139439106487626,1.4139439106487626,500.0
2009-08-10,1.4139439106487626,1.4139439106487626,1.4139439106487626,1.4139439106487626,0.0
2009-08-11,1.4139439106487626,1.4139439106487626,1.4139439106487626,1.4139439106487626,0.0
2009-08-12,1.4139439106487626,1.4139439106487626,1.4139439106487626,1.4139439106487626,0.0
2009-08-13,1.421755592753449,1.421755592753449,1.421755592753449,1.421755592753449,100.0
2009-08-14,1.421755592753449,1.421755592753449,1.421755592753449,1.421755592753449,0.0
2009-08-17,1.421755592753449,1.421755592753449,1.421755592753449,1.421755592753449,0.0
2009-08-18,1.4139433476635406,1.4139433476635406,1.4061315131667351,1.4061315131667351,3200.0
2009-08-19,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,0.0
2009-08-20,1.4061315131667351,1.4061315131667351,1.4061315131667351,1.4061315131667351,0.0
2009-08-21,1.421755592753449,1.421755592753449,1.421755592753449,1.421755592753449,1000.0
2009-08-24,1.421755592753449,1.421755592753449,1.421755592753449,1.421755592753449,0.0
2009-08-25,1.421755592753449,1.421755592753449,1.421755592753449,1.421755592753449,1600.0
2009-08-26,1.421755592753449,1.421755592753449,1.421755592753449,1.421755592753449,0.0
2009-08-27,1.421755592753449,1.421755592753449,1.421755592753449,1.421755592753449,0.0
2009-08-28,1.437379279666172,1.4451911159857351,1.437379279666172,1.4451911159857351,15800.0
2009-08-31,1.4451911159857351,1.4451911159857351,1.4451911159857351,1.4451911159857351,100.0
2009-09-01,1.4451911159857351,1.4451911159857351,1.4451911159857351,1.4451911159857351,0.0
2009-09-02,1.4451911159857351,1.4451911159857351,1.4451911159857351,1.4451911159857351,1000.0
2009-09-03,1.476438082863594,1.476438082863594,1.476438082863594,1.476438082863594,1000.0
2009-09-04,1.476438082863594,1.476438082863594,1.476438082863594,1.476438082863594,200.0
2009-09-08,1.4451908440114314,1.4530026788608648,1.4451908440114314,1.4530026788608648,2100.0
2009-09-09,1.4451911159857351,1.4451911159857351,1.4451911159857351,1.4451911159857351,1500.0
2009-09-10,1.4451911159857351,1.4451911159857351,1.4451911159857351,1.4451911159857351,0.0
2009-09-11,1.5154974507807488,1.5233092856301824,1.4530026788608648,1.4530026788608648,67100.0
2009-09-14,1.4530026788608648,1.4530026788608648,1.4530026788608648,1.4530026788608648,0.0
2009-09-15,1.4608142417359942,1.4608142417359942,1.4608142417359942,1.4608142417359942,2000.0
2009-09-16,1.492061575316101,1.492061575316101,1.4608142417359942,1.4608142417359942,3100.0
2009-09-17,1.4608142417359942,1.4608142417359942,1.4608142417359942,1.4608142417359942,0.0
2009-09-18,1.4920622816798648,1.4920622816798648,1.4842504445866018,1.4920622816798648,17800.0
2009-09-21,1.5118505728880605,1.5514278703233575,1.5118505728880605,1.5514278703233575,3100.0
2009-09-22,1.583090029178552,1.6068363569699458,1.5435128161928957,1.5435128161928957,3500.0
2009-09-23,1.583089820087195,1.6226670278455724,1.52768163486596,1.52768163486596,5400.0
2009-09-24,1.52768163486596,1.52768163486596,1.52768163486596,1.52768163486596,0.0
2009-09-25,1.52768163486596,1.52768163486596,1.52768163486596,1.52768163486596,0.0
2009-09-28,1.5514278703233575,1.5514278703233575,1.5514278703233575,1.5514278703233575,200.0
2009-09-29,1.5830899640656797,1.5910054063372467,1.5830899640656797,1.5910054063372467,500.0
2009-09-30,1.55142779618688,1.638497638792927,1.55142779618688,1.638497638792927,12100.0
2009-10-01,1.717652229881043,1.8363838334347444,1.6305821985560145,1.638497638792927,3200.0
2009-10-02,1.852215287931022,1.852215287931022,1.6305827038920224,1.6305827038920224,2100.0
2009-10-05,1.6068366022203993,1.6622447088572223,1.6068366022203993,1.6622447088572223,137100.0
2009-10-06,1.5593435206016035,1.5593435206016035,1.5593435206016035,1.5593435206016035,1200.0
2009-10-07,1.5593435206016035,1.5593435206016035,1.5593435206016035,1.5593435206016035,0.0
2009-10-08,1.5910054063372467,1.5910054063372467,1.5910054063372467,1.5910054063372467,2000.0
2009-10-09,1.5910054063372467,1.5910054063372467,1.5910054063372467,1.5910054063372467,1500.0
2009-10-13,1.551427659550764,1.693905759985968,1.551427659550764,1.693905759985968,400.0
2009-10-14,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,100.0
2009-10-15,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,1900.0
2009-10-16,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,1000.0
2009-10-19,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,1000.0
2009-10-20,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,0.0
2009-10-21,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,0.0
2009-10-22,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,0.0
2009-10-23,1.6226662347806855,1.654327985512965,1.6226662347806855,1.654327985512965,1200.0
2009-10-26,1.654328941879257,1.654328941879257,1.6226671728433335,1.6226671728433335,800.0
2009-10-27,1.5989208181563792,1.5989208181563792,1.5989208181563792,1.5989208181563792,1000.0
2009-10-28,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,700.0
2009-10-29,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,300.0
2009-10-30,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,0.0
2009-11-02,1.5672586939616224,1.5672586939616224,1.5672586939616224,1.5672586939616224,1000.0
2009-11-03,1.5672586939616224,1.5672586939616224,1.5672586939616224,1.5672586939616224,0.0
2009-11-04,1.5672586939616224,1.5672586939616224,1.5672586939616224,1.5672586939616224,400.0
2009-11-05,1.5672586939616224,1.5672586939616224,1.5672586939616224,1.5672586939616224,0.0
2009-11-06,1.5514278742878935,1.5830896368294438,1.5514278742878935,1.5830896368294438,6300.0
2009-11-09,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,0.0
2009-11-10,1.5830894341906998,1.6147511926794793,1.5830894341906998,1.6068357530572843,2300.0
2009-11-11,1.5751743442398685,1.5751743442398685,1.5751743442398685,1.5751743442398685,1600.0
2009-11-12,1.5751743442398685,1.5751743442398685,1.5751743442398685,1.5751743442398685,0.0
2009-11-13,1.5751741961940564,1.5830896368294438,1.5751741961940564,1.5830896368294438,1000.0
2009-11-16,1.6068365559062026,1.6147519994833144,1.6068365559062026,1.6147519994833144,3100.0
2009-11-17,1.6147519994833144,1.6147519994833144,1.6147519994833144,1.6147519994833144,10000.0
2009-11-18,1.6147519994833144,1.6147519994833144,1.6147519994833144,1.6147519994833144,0.0
2009-11-19,1.6147519994833144,1.6147519994833144,1.6147519994833144,1.6147519994833144,0.0
2009-11-20,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,1000.0
2009-11-23,1.678075174806817,1.678075174806817,1.678075174806817,1.678075174806817,4700.0
2009-11-24,1.678075174806817,1.678075174806817,1.678075174806817,1.678075174806817,0.0
2009-11-25,1.701822006411998,1.701822006411998,1.701822006411998,1.701822006411998,1300.0
2009-11-26,1.7018218292521157,1.7018218292521157,1.6859909443146197,1.6859909443146197,5400.0
2009-11-27,1.6068357530572843,1.6068357530572843,1.6068357530572843,1.6068357530572843,100.0
2009-11-30,1.6068357530572843,1.6068357530572843,1.6068357530572843,1.6068357530572843,500.0
2009-12-01,1.6226673847654782,1.7334837795829845,1.6226673847654782,1.701822006411998,4500.0
2009-12-02,1.741398766618428,1.741398766618428,1.7018215605241696,1.7255678841807247,5700.0
2009-12-03,1.741398766618428,1.741398766618428,1.7255678841807247,1.7255678841807247,6800.0
2009-12-04,1.6305827038920224,1.6305827038920224,1.6305827038920224,1.6305827038920224,200.0
2009-12-07,1.5672586939616224,1.5672586939616224,1.5672586939616224,1.5672586939616224,400.0
2009-12-08,1.5989208181563792,1.606836260277192,1.5989208181563792,1.5989208181563792,1200.0
2009-12-09,1.53559713734319,1.5751743442398685,1.53559713734319,1.5751743442398685,2400.0
2009-12-10,1.5751741961940564,1.5830896368294438,1.5751741961940564,1.5830896368294438,2100.0
2009-12-11,1.5910054063372467,1.5910054063372467,1.5910054063372467,1.5910054063372467,400.0
2009-12-14,1.5910054063372467,1.5910054063372467,1.5910054063372467,1.5910054063372467,2000.0
2009-12-15,1.5435128161928957,1.5435128161928957,1.5435128161928957,1.5435128161928957,800.0
2009-12-16,1.5910050149344974,1.5910050149344974,1.5672586939616224,1.5672586939616224,22400.0
2009-12-17,1.527681458022235,1.5910050774648314,1.527681458022235,1.5830896368294438,7300.0
2009-12-18,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,7800.0
2009-12-21,1.5197661602250143,1.5751743442398685,1.5039352774663428,1.5751743442398685,5500.0
2009-12-22,1.5751741961940564,1.5830896368294438,1.5751741961940564,1.5830896368294438,5200.0
2009-12-23,1.5830897535223882,1.7255678841807247,1.5830897535223882,1.7255678841807247,8700.0
2009-12-24,1.7255678841807247,1.7255678841807247,1.7255678841807247,1.7255678841807247,0.0
2009-12-29,1.7255678841807247,1.7255678841807247,1.7255678841807247,1.7255678841807247,0.0
2009-12-30,1.7255678841807247,1.7255678841807247,1.7255678841807247,1.7255678841807247,0.0
2009-12-31,1.630582615102314,1.630582615102314,1.6226671728433335,1.6226671728433335,2300.0
2010-01-04,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,0.0
2010-01-05,1.5910054063372467,1.5910054063372467,1.5830899640656797,1.5910054063372467,2200.0
2010-01-06,1.5910054063372467,1.5910054063372467,1.5910054063372467,1.5910054063372467,0.0
2010-01-07,1.5989208181563792,1.5989208181563792,1.5989208181563792,1.5989208181563792,200.0
2010-01-08,1.598920518100219,1.598920518100219,1.5830896368294438,1.5830896368294438,14000.0
2010-01-11,1.5830896368294438,1.5830896368294438,1.5593433149232812,1.5830896368294438,6700.0
2010-01-12,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,0.0
2010-01-13,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,3000.0
2010-01-14,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,0.0
2010-01-15,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,0.0
2010-01-18,1.5989208181563792,1.5989208181563792,1.5989208181563792,1.5989208181563792,100.0
2010-01-19,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,2300.0
2010-01-20,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,0.0
2010-01-21,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,0.0
2010-01-22,1.622666840006382,1.622666840006382,1.5830896368294438,1.5830896368294438,5000.0
2010-01-25,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,400.0
2010-01-26,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,0.0
2010-01-27,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,0.0
2010-01-28,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,0.0
2010-01-29,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,200.0
2010-02-01,1.5830899339147535,1.5989208181563792,1.5830899339147535,1.5989208181563792,7600.0
2010-02-02,1.52768163486596,1.52768163486596,1.52768163486596,1.52768163486596,500.0
2010-02-03,1.5751745865814206,1.583090029178552,1.5355973735957642,1.5435128161928957,11000.0
2010-02-04,1.5672586939616224,1.5672586939616224,1.5672586939616224,1.5672586939616224,1800.0
2010-02-05,1.5989203134350896,1.6068357530572843,1.5989203134350896,1.6068357530572843,5000.0
2010-02-08,1.6068357530572843,1.6068357530572843,1.6068357530572843,1.6068357530572843,0.0
2010-02-09,1.6068357530572843,1.6068357530572843,1.6068357530572843,1.6068357530572843,600.0
2010-02-10,1.6068357530572843,1.6068357530572843,1.6068357530572843,1.6068357530572843,0.0
2010-02-11,1.6068357530572843,1.6068357530572843,1.6068357530572843,1.6068357530572843,0.0
2010-02-12,1.6068357530572843,1.6068357530572843,1.6068357530572843,1.6068357530572843,0.0
2010-02-16,1.5830896368294438,1.5830896368294438,1.5830896368294438,1.5830896368294438,7000.0
2010-02-17,1.5830899640656797,1.5910054063372467,1.5830899640656797,1.5910054063372467,9300.0
2010-02-18,1.6147517305843524,1.6226671728433335,1.6147517305843524,1.6226671728433335,10500.0
2010-02-19,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,0.0
2010-02-22,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,0.0
2010-02-23,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,1900.0
2010-02-24,1.662244355122881,1.662244355122881,1.5989208181563792,1.5989208181563792,2700.0
2010-02-25,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,2000.0
2010-02-26,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,3500.0
2010-03-01,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,100.0
2010-03-02,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,2000.0
2010-03-03,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,3000.0
2010-03-04,1.6226671728433335,1.662244384138238,1.6226671728433335,1.6226671728433335,56100.0
2010-03-05,1.630582615102314,1.630582615102314,1.6226671728433335,1.6226671728433335,5300.0
2010-03-08,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,1500.0
2010-03-09,1.6226671728433335,1.6226671728433335,1.6226671728433335,1.6226671728433335,6100.0
2010-03-10,1.6427003614417888,1.6427003614417888,1.6427003614417888,1.6427003614417888,5000.0
2010-03-11,1.6427003614417888,1.6427003614417888,1.6427003614417888,1.6427003614417888,3300.0
2010-03-12,1.6427003614417888,1.6427003614417888,1.6427003614417888,1.6427003614417888,10500.0
2010-03-15,1.6427003614417888,1.6427003614417888,1.6427003614417888,1.6427003614417888,200.0
2010-03-16,1.642699917851521,1.642699917851521,1.6026341034744345,1.6026341034744345,5200.0
2010-03-17,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,600.0
2010-03-18,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,0.0
2010-03-19,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,0.0
2010-03-22,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,5100.0
2010-03-23,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,2000.0
2010-03-24,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,1200.0
2010-03-25,1.6026338930835122,1.6026338930835122,1.5625680839661942,1.5625680839661942,10100.0
2010-03-26,1.5625680839661942,1.5625680839661942,1.5625680839661942,1.5625680839661942,0.0
2010-03-29,1.5785944076131215,1.5785944076131215,1.5625680839661942,1.5625680839661942,3300.0
2010-03-30,1.4664100465602063,1.5625680839661942,1.4664100465602063,1.5625680839661942,13800.0
2010-03-31,1.6507128261201844,1.6507128261201844,1.6507128261201844,1.6507128261201844,300.0
2010-04-01,1.6106471643006144,1.6106471643006144,1.6106471643006144,1.6106471643006144,2000.0
2010-04-05,1.610647335412837,1.610647335412837,1.5785946825367811,1.5785946825367811,3300.0
2010-04-06,1.5866077777236,1.610647266349852,1.5866077777236,1.6026341034744345,5500.0
2010-04-07,1.6026340687667189,1.6026340687667189,1.586607743362961,1.586607743362961,11500.0
2010-04-08,1.586607743362961,1.586607743362961,1.586607743362961,1.586607743362961,0.0
2010-04-09,1.5946211618778114,1.5946211618778114,1.5946211618778114,1.5946211618778114,500.0
2010-04-12,1.5946204066748844,1.674752008598724,1.5946204066748844,1.674752008598724,7000.0
2010-04-13,1.674752008598724,1.674752008598724,1.674752008598724,1.674752008598724,0.0
2010-04-14,1.6427002019549275,1.6827660232613586,1.6427002019549275,1.6827660232613586,5100.0
2010-04-15,1.6507128261201844,1.6507128261201844,1.6507128261201844,1.6507128261201844,100.0
2010-04-16,1.6507135264810588,1.6507135264810588,1.6427003614417888,1.6427003614417888,500.0
2010-04-19,1.6507128261201844,1.6507128261201844,1.6507128261201844,1.6507128261201844,200.0
2010-04-20,1.6507135264810588,1.6507135264810588,1.6427003614417888,1.6427003614417888,2000.0
2010-04-21,1.6427003614417888,1.6427003614417888,1.6427003614417888,1.6427003614417888,0.0
2010-04-22,1.642699664480721,1.6507128261201844,1.642699664480721,1.6507128261201844,800.0
2010-04-23,1.626672928264304,1.626672928264304,1.626672928264304,1.626672928264304,300.0
2010-04-26,1.6747528590000724,1.6827660232613586,1.6747528590000724,1.6827660232613586,3000.0
2010-04-27,1.6827660232613586,1.6827660232613586,1.6827660232613586,1.6827660232613586,1300.0
2010-04-28,1.6827660232613586,1.6827660232613586,1.6827660232613586,1.6827660232613586,4100.0
2010-04-29,1.6827660232613586,1.6827660232613586,1.6827660232613586,1.6827660232613586,0.0
2010-04-30,1.6827660232613586,1.6827660232613586,1.6827660232613586,1.6827660232613586,200.0
2010-05-03,1.7228320356166955,1.7228320356166955,1.6827660232613586,1.6827660232613586,1100.0
2010-05-04,1.6827661866381396,1.6827661866381396,1.6427003614417888,1.6427003614417888,800.0
2010-05-05,1.6427003614417888,1.6427003614417888,1.6427003614417888,1.6427003614417888,500.0
2010-05-06,1.642699917851521,1.642699917851521,1.6026341034744345,1.6026341034744345,2300.0
2010-05-07,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,6700.0
2010-05-10,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,0.0
2010-05-11,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,700.0
2010-05-12,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,500.0
2010-05-13,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,0.0
2010-05-14,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,600.0
2010-05-17,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,1000.0
2010-05-18,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,0.0
2010-05-19,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,100.0
2010-05-20,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,500.0
2010-05-21,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,700.0
2010-05-25,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,500.0
2010-05-26,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,0.0
2010-05-27,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,3200.0
2010-05-28,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,0.0
2010-05-31,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,4400.0
2010-06-01,1.602634033350683,1.602634033350683,1.5705813832514877,1.5705813832514877,1700.0
2010-06-02,1.6026341034744345,1.6026341034744345,1.6026341034744345,1.6026341034744345,800.0
2010-06-03,1.6827661866381396,1.6827661866381396,1.6427003614417888,1.6427003614417888,2400.0
2010-06-04,1.6426999869096677,1.6426999869096677,1.6346868236973815,1.6346868236973815,1800.0
2010-06-07,1.6026340019329044,1.6106471643006144,1.6026340019329044,1.6106471643006144,1500.0
2010-06-08,1.6106471643006144,1.6106471643006144,1.6106471643006144,1.6106471643006144,2100.0
2010-06-09,1.6026343082046417,1.6026343082046417,1.5305157375885872,1.5385289014876544,6400.0
2010-06-10,1.5385289014876544,1.5385289014876544,1.5385289014876544,1.5385289014876544,0.0
2010-06-11,1.5385289014876544,1.5385289014876544,1.5385289014876544,1.5385289014876544,200.0
2010-06-14,1.5385289014876544,1.5385289014876544,1.5385289014876544,1.5385289014876544,500.0
2010-06-15,1.5385289014876544,1.5385289014876544,1.5385289014876544,1.5385289014876544,1900.0
2010-06-16,1.530515602202361,1.530515602202361,1.530515602202361,1.530515602202361,400.0
2010-06-17,1.530515602202361,1.530515602202361,1.530515602202361,1.530515602202361,1000.0
2010-06-18,1.530515602202361,1.530515602202361,1.530515602202361,1.530515602202361,700.0
2010-06-21,1.522502660605738,1.522502660605738,1.522502660605738,1.522502660605738,1400.0
2010-06-22,1.522502660605738,1.522502660605738,1.522502660605738,1.522502660605738,0.0
2010-06-23,1.5625680839661942,1.5625680839661942,1.5625680839661942,1.5625680839661942,3300.0
2010-06-24,1.5625680839661942,1.5625680839661942,1.5625680839661942,1.5625680839661942,100.0
2010-06-25,1.5625679457957988,1.5625679457957988,1.5545547846809005,1.5545547846809005,3600.0
2010-06-28,1.522502660605738,1.522502660605738,1.522502660605738,1.522502660605738,1000.0
2010-06-29,1.4183308990336718,1.4503835444956337,1.402304576302691,1.442370383130143,20700.0
2010-06-30,1.4423707070372864,1.4423707070372864,1.4263443807073404,1.4263443807073404,16300.0
2010-07-02,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-07-05,1.442370383130143,1.442370383130143,1.442370383130143,1.442370383130143,2000.0
2010-07-06,1.442370383130143,1.442370383130143,1.442370383130143,1.442370383130143,2900.0
2010-07-07,1.442370383130143,1.442370383130143,1.442370383130143,1.442370383130143,1900.0
2010-07-08,1.442370383130143,1.442370383130143,1.442370383130143,1.442370383130143,1900.0
2010-07-09,1.442370383130143,1.442370383130143,1.442370383130143,1.442370383130143,0.0
2010-07-12,1.442370383130143,1.442370383130143,1.442370383130143,1.442370383130143,13100.0
2010-07-13,1.442370383130143,1.442370383130143,1.442370383130143,1.442370383130143,0.0
2010-07-14,1.5144894264796624,1.5946211618778114,1.5144894264796624,1.5946211618778114,8500.0
2010-07-15,1.5946206401232992,1.5946206401232992,1.402304576302691,1.442370383130143,5500.0
2010-07-16,1.442370383130143,1.442370383130143,1.442370383130143,1.442370383130143,0.0
2010-07-19,1.4583969993035162,1.4824364866623687,1.4583969993035162,1.466410161756467,9100.0
2010-07-20,1.466410161756467,1.466410161756467,1.466410161756467,1.466410161756467,0.0
2010-07-21,1.482436618386591,1.482436618386591,1.4263443807073404,1.4263443807073404,2100.0
2010-07-22,1.4103182590549803,1.4103182590549803,1.4103182590549803,1.4103182590549803,400.0
2010-07-23,1.466410161756467,1.466410161756467,1.466410161756467,1.466410161756467,1000.0
2010-07-26,1.466410161756467,1.466410161756467,1.466410161756467,1.466410161756467,1000.0
2010-07-27,1.41833096219249,1.41833096219249,1.41833096219249,1.41833096219249,200.0
2010-07-28,1.41833096219249,1.41833096219249,1.41833096219249,1.41833096219249,0.0
2010-07-29,1.41833096219249,1.41833096219249,1.41833096219249,1.41833096219249,0.0
2010-07-30,1.41833096219249,1.41833096219249,1.41833096219249,1.41833096219249,0.0
2010-08-03,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,200.0
2010-08-04,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-05,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-06,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-09,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-10,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-11,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-12,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-13,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-16,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-17,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-18,1.4263443807073404,1.4263443807073404,1.4263443807073404,1.4263443807073404,0.0
2010-08-19,1.4503840401041077,1.4503840401041077,1.4503840401041077,1.4503840401041077,1200.0
2010-08-20,1.4503840401041077,1.4503840401041077,1.4503840401041077,1.4503840401041077,100.0
2010-08-23,1.4503840401041077,1.4503840401041077,1.4503840401041077,1.4503840401041077,0.0
2010-08-24,1.4503840401041077,1.4503840401041077,1.4503840401041077,1.4503840401041077,0.0
2010-08-25,1.4503840401041077,1.4503840401041077,1.4503840401041077,1.4503840401041077,0.0
2010-08-26,1.4503840401041077,1.4503840401041077,1.4503840401041077,1.4503840401041077,0.0
2010-08-27,1.4503840401041077,1.4503840401041077,1.4503840401041077,1.4503840401041077,0.0
2010-08-30,1.4583972997322148,1.4583972997322148,1.4503840401041077,1.4503840401041077,2200.0
2010-08-31,1.45839662401206,1.45839662401206,1.45839662401206,1.45839662401206,100.0
2010-09-01,1.45839662401206,1.45839662401206,1.45839662401206,1.45839662401206,400.0
2010-09-02,1.466410161756467,1.466410161756467,1.466410161756467,1.466410161756467,100.0
2010-09-03,1.466410161756467,1.466410161756467,1.466410161756467,1.466410161756467,0.0
2010-09-07,1.4824365218679405,1.4824365218679405,1.4824365218679405,1.4824365218679405,100.0
2010-09-08,1.4744236995008742,1.4744236995008742,1.4744236995008742,1.4744236995008742,0.0
2010-09-09,1.4744236995008742,1.4744236995008742,1.4744236995008742,1.4744236995008742,0.0
2010-09-10,1.5064761812647078,1.5064761812647078,1.498463017709399,1.5064761812647078,5800.0
2010-09-13,1.5064761812647078,1.5064761812647078,1.5064761812647078,1.5064761812647078,1000.0
2010-09-14,1.5064761812647078,1.5064761812647078,1.5064761812647078,1.5064761812647078,0.0
2010-09-15,1.5064761812647078,1.5064761812647078,1.5064761812647078,1.5064761812647078,0.0
2010-09-16,1.5064761812647078,1.5064761812647078,1.5064761812647078,1.5064761812647078,0.0
2010-09-17,1.5064761812647078,1.5064761812647078,1.5064761812647078,1.5064761812647078,0.0
2010-09-20,1.526778828661609,1.526778828661609,1.526778828661609,1.526778828661609,0.0
2010-09-21,1.526778828661609,1.526778828661609,1.526778828661609,1.526778828661609,0.0
2010-09-22,1.526778828661609,1.526778828661609,1.526778828661609,1.526778828661609,0.0
2010-09-23,1.526778828661609,1.526778828661609,1.526778828661609,1.526778828661609,0.0
2010-09-24,1.526778828661609,1.526778828661609,1.526778828661609,1.526778828661609,0.0
2010-09-27,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,200.0
2010-09-28,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,7100.0
2010-09-29,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,0.0
2010-09-30,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,0.0
2010-10-01,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,600.0
2010-10-04,1.5755059668784108,1.5917482804648977,1.5755059668784108,1.583627123671654,29400.0
2010-10-05,1.583627123671654,1.583627123671654,1.583627123671654,1.583627123671654,1000.0
2010-10-06,1.6161116933494557,1.6161116933494557,1.6161116933494557,1.6161116933494557,2300.0
2010-10-07,1.6161116933494557,1.6161116933494557,1.6161116933494557,1.6161116933494557,2100.0
2010-10-08,1.5186579399705544,1.5186579399705544,1.510536782281822,1.510536782281822,1600.0
2010-10-12,1.6648390129942523,1.746050790227928,1.6161120628282597,1.640475537911256,42900.0
2010-10-13,1.583627123671654,1.583627123671654,1.583627123671654,1.583627123671654,3800.0
2010-10-14,1.551142196305182,1.551142196305182,1.551142196305182,1.551142196305182,3000.0
2010-10-15,1.551142196305182,1.551142196305182,1.551142196305182,1.551142196305182,0.0
2010-10-18,1.5024156245930893,1.510536782281822,1.5024156245930893,1.510536782281822,1200.0
2010-10-19,1.510536782281822,1.510536782281822,1.510536782281822,1.510536782281822,0.0
2010-10-20,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,800.0
2010-10-21,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,1000.0
2010-10-22,1.5430211511211962,1.5511423074314272,1.3399920497417803,1.4861730569495788,13900.0
2010-10-25,1.4861730569495788,1.4861730569495788,1.4861730569495788,1.4861730569495788,300.0
2010-10-26,1.599869289280998,1.599869289280998,1.599869289280998,1.599869289280998,1500.0
2010-10-27,1.583627123671654,1.583627123671654,1.583627123671654,1.583627123671654,1000.0
2010-10-28,1.583627123671654,1.583627123671654,1.583627123671654,1.583627123671654,1000.0
2010-10-29,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,1000.0
2010-11-01,1.5430212278577655,1.5430212278577655,1.4780519741449067,1.4780519741449067,1500.0
2010-11-02,1.4780519741449067,1.4780519741449067,1.4780519741449067,1.4780519741449067,500.0
2010-11-03,1.4780519741449067,1.4780519741449067,1.4780519741449067,1.4780519741449067,0.0
2010-11-04,1.5024155893902835,1.5024155893902835,1.29938645830543,1.4212039175939757,13300.0
2010-11-05,1.4374458447442058,1.4374458447442058,1.4374458447442058,1.4374458447442058,100.0
2010-11-08,1.4374458447442058,1.4374458447442058,1.4374458447442058,1.4374458447442058,0.0
2010-11-09,1.437446055882841,1.534900030695838,1.437446055882841,1.534900030695838,1100.0
2010-11-10,1.5024155651232516,1.5430213519596236,1.5024155651232516,1.5430213519596236,5600.0
2010-11-11,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,45400.0
2010-11-12,1.5430211225887829,1.5430211225887829,1.5024153417884796,1.5024153417884796,2500.0
2010-11-15,1.5592636666941726,1.5592636666941726,1.5430213519596236,1.5430213519596236,3600.0
2010-11-16,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,0.0
2010-11-17,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,0.0
2010-11-18,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,0.0
2010-11-19,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,700.0
2010-11-22,1.5430214130367526,1.5430214130367526,1.5024156245930893,1.510536782281822,3500.0
2010-11-23,1.510536782281822,1.510536782281822,1.510536782281822,1.510536782281822,800.0
2010-11-24,1.510536782281822,1.510536782281822,1.510536782281822,1.510536782281822,200.0
2010-11-25,1.510536782281822,1.510536782281822,1.510536782281822,1.510536782281822,0.0
2010-11-26,1.5105364979485405,1.5105364979485405,1.5024153417884796,1.5024153417884796,2000.0
2010-11-29,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,2500.0
2010-11-30,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,2100.0
2010-12-01,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,2000.0
2010-12-02,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,200.0
2010-12-03,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,10000.0
2010-12-06,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,1900.0
2010-12-07,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,0.0
2010-12-08,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,0.0
2010-12-09,1.5024152046298591,1.5024152046298591,1.2993861255396568,1.2993861255396568,9000.0
2010-12-10,1.3968401922617322,1.3968401922617322,1.3968401922617322,1.3968401922617322,300.0
2010-12-13,1.3968401922617322,1.3968401922617322,1.3968401922617322,1.3968401922617322,500.0
2010-12-14,1.3968401922617322,1.3968401922617322,1.3968401922617322,1.3968401922617322,0.0
2010-12-15,1.3968401922617322,1.3968401922617322,1.3968401922617322,1.3968401922617322,0.0
2010-12-16,1.339992135710801,1.339992135710801,1.339992135710801,1.339992135710801,100.0
2010-12-17,1.339992135710801,1.339992135710801,1.339992135710801,1.339992135710801,0.0
2010-12-20,1.4455671569314137,1.4455671569314137,1.3805979074228314,1.3805979074228314,2500.0
2010-12-21,1.3399922771947632,1.510536782281822,1.3399922771947632,1.510536782281822,6100.0
2010-12-22,1.510536782281822,1.510536782281822,1.3805981624502628,1.510536782281822,51800.0
2010-12-23,1.4618094508468922,1.4618094508468922,1.4618094508468922,1.4618094508468922,500.0
2010-12-24,1.4618094508468922,1.4618094508468922,1.4618094508468922,1.4618094508468922,0.0
2010-12-29,1.4618094508468922,1.4618094508468922,1.4618094508468922,1.4618094508468922,0.0
2010-12-30,1.4618094508468922,1.4618094508468922,1.4618094508468922,1.4618094508468922,1000.0
2010-12-31,1.404961394295961,1.404961394295961,1.404961394295961,1.404961394295961,1300.0
2011-01-04,1.4212036704168518,1.4618094508468922,1.4212036704168518,1.4618094508468922,2300.0
2011-01-05,1.4861730294683582,1.5024153417884796,1.4618094641763586,1.5024153417884796,6100.0
2011-01-06,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,1000.0
2011-01-07,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,900.0
2011-01-10,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,0.0
2011-01-11,1.5024153417884796,1.5430211225887829,1.5024153417884796,1.5024153417884796,20700.0
2011-01-12,1.5430214403629716,1.559263756028081,1.5430214403629716,1.559263756028081,192600.0
2011-01-13,1.5592634349089036,1.5673845910689643,1.5024153417884796,1.5024153417884796,4300.0
2011-01-14,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,0.0
2011-01-17,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,700.0
2011-01-18,1.567384824061447,1.567384824061447,1.5430213519596236,1.5430213519596236,256000.0
2011-01-19,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,200.0
2011-01-20,1.567384361914526,1.567384361914526,1.567384361914526,1.567384361914526,1000.0
2011-01-21,1.5592634349089036,1.5592634349089036,1.5024153417884796,1.5024153417884796,3300.0
2011-01-24,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,1500.0
2011-01-25,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,0.0
2011-01-26,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,0.0
2011-01-27,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,500.0
2011-01-28,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,0.0
2011-01-31,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,200.0
2011-02-01,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,1500.0
2011-02-02,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,0.0
2011-02-03,1.5186577458569372,1.5186577458569372,1.5186577458569372,1.5186577458569372,400.0
2011-02-04,1.518657432078128,1.567384361914526,1.518657432078128,1.567384361914526,11500.0
2011-02-07,1.559263756028081,1.559263756028081,1.559263756028081,1.559263756028081,1000.0
2011-02-08,1.559263756028081,1.559263756028081,1.559263756028081,1.559263756028081,600.0
2011-02-09,1.567384361914526,1.567384361914526,1.567384361914526,1.567384361914526,3000.0
2011-02-10,1.5592636666941726,1.5592636666941726,1.5430213519596236,1.5430213519596236,6300.0
2011-02-11,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,100.0
2011-02-14,1.543020896996327,1.567384361914526,1.543020896996327,1.567384361914526,3100.0
2011-02-15,1.551142509326898,1.551142509326898,1.5430213519596236,1.5430213519596236,2100.0
2011-02-16,1.510536525880272,1.510536525880272,1.3562343623622424,1.4861730569495788,2000.0
2011-02-17,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,600.0
2011-02-18,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,0.0
2011-02-22,1.4942947359020349,1.4942947359020349,1.4942947359020349,1.4942947359020349,1000.0
2011-02-23,1.551142196305182,1.551142196305182,1.551142196305182,1.551142196305182,1500.0
2011-02-24,1.551142196305182,1.551142196305182,1.551142196305182,1.551142196305182,0.0
2011-02-25,1.5430211225887829,1.5430211225887829,1.5024153417884796,1.5024153417884796,1200.0
2011-02-28,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,300.0
2011-03-01,1.5430213519596236,1.5430213519596236,1.5430213519596236,1.5430213519596236,2300.0
2011-03-02,1.5024153417884796,1.5024153417884796,1.5024153417884796,1.5024153417884796,200.0
2011-03-03,1.5430213519596236,1.567384824061447,1.526779037225075,1.5430213519596236,75200.0
2011-03-04,1.502415404695446,1.5430211871959356,1.502415404695446,1.534900030695838,119100.0
2011-03-07,1.5511420519690595,1.567384361914526,1.5511420519690595,1.567384361914526,1500.0
2011-03-08,1.567384913860636,1.567384913860636,1.4861733355350886,1.559263756028081,14100.0
2011-03-09,1.559263756028081,1.567384913860636,1.559263756028081,1.559263756028081,6800.0
2011-03-10,1.5592635291104018,1.5592635291104018,1.5186577458569372,1.5186577458569372,3000.0
2011-03-11,1.543020896996327,1.567384361914526,1.543020896996327,1.567384361914526,13000.0
2011-03-14,1.567384361914526,1.567384361914526,1.567384361914526,1.567384361914526,0.0
2011-03-15,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,6500.0
2011-03-16,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,6600.0
2011-03-17,1.5756342249576278,1.592132997207377,1.5673848388327534,1.5673848388327534,3300.0
2011-03-18,1.592132483338004,1.592132483338004,1.5673843329509796,1.592132483338004,13100.0
2011-03-21,1.5921327662792408,1.5921327662792408,1.5591352265658138,1.5591352265658138,2600.0
2011-03-22,1.5591352265658138,1.5591352265658138,1.5591352265658138,1.5591352265658138,0.0
2011-03-23,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,5000.0
2011-03-24,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-03-25,1.592132997207377,1.592132997207377,1.5673848388327534,1.5673848388327534,8000.0
2011-03-28,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-03-29,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-03-30,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-03-31,1.5591350593391693,1.5673844433827302,1.4106460482146643,1.4848905046067091,107400.0
2011-04-01,1.4848905046067091,1.4848905046067091,1.4848905046067091,1.4848905046067091,0.0
2011-04-04,1.509639460637085,1.509639460637085,1.509639460637085,1.509639460637085,200.0
2011-04-05,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,2500.0
2011-04-06,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,1900.0
2011-04-07,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-04-08,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-04-11,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-04-12,1.5673848388327534,1.592132997207377,1.5673848388327534,1.5673848388327534,19300.0
2011-04-13,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,10700.0
2011-04-14,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,15000.0
2011-04-15,1.534387462831006,1.534387462831006,1.534387462831006,1.534387462831006,700.0
2011-04-18,1.534387462831006,1.534387462831006,1.534387462831006,1.534387462831006,0.0
2011-04-19,1.534387462831006,1.534387462831006,1.534387462831006,1.534387462831006,0.0
2011-04-20,1.534387462831006,1.534387462831006,1.534387462831006,1.534387462831006,0.0
2011-04-21,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,400.0
2011-04-25,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,50000.0
2011-04-26,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-04-27,1.5673848763766975,1.5673848763766975,1.5426367174092754,1.5426367174092754,13000.0
2011-04-28,1.5426367174092754,1.5426367174092754,1.5426367174092754,1.5426367174092754,0.0
2011-04-29,1.5426367174092754,1.5426367174092754,1.5426367174092754,1.5426367174092754,0.0
2011-05-02,1.542636381153587,1.542636381153587,1.526137612104953,1.526137612104953,2100.0
2011-05-03,1.5261378044969605,1.5591353467540516,1.4601426216423454,1.4601426216423454,5200.0
2011-05-04,1.4601426216423454,1.4601426216423454,1.4601426216423454,1.4601426216423454,0.0
2011-05-05,1.4601426216423454,1.4601426216423454,1.4601426216423454,1.4601426216423454,0.0
2011-05-06,1.4848905046067091,1.4848905046067091,1.4848905046067091,1.4848905046067091,43000.0
2011-05-09,1.600382249548023,1.6086316344763798,1.484890663870177,1.5591352265658138,36100.0
2011-05-10,1.550886530817434,1.7323731782303962,1.550886530817434,1.649879292288354,38000.0
2011-05-11,1.666377479351123,1.666377479351123,1.6416293223327438,1.6416293223327438,19000.0
2011-05-12,1.6416293223327438,1.6416293223327438,1.6416293223327438,1.6416293223327438,1000.0
2011-05-13,1.6416293223327438,1.6416293223327438,1.6416293223327438,1.6416293223327438,0.0
2011-05-16,1.633379948524918,1.633379948524918,1.633379948524918,1.633379948524918,200.0
2011-05-17,1.633379948524918,1.633379948524918,1.633379948524918,1.633379948524918,0.0
2011-05-18,1.633379742722258,1.633379742722258,1.6086315886423264,1.6086315886423264,700.0
2011-05-19,1.6086315886423264,1.6086315886423264,1.6086315886423264,1.6086315886423264,0.0
2011-05-20,1.6086315886423264,1.6086315886423264,1.6086315886423264,1.6086315886423264,1100.0
2011-05-24,1.6086315886423264,1.6086315886423264,1.6086315886423264,1.6086315886423264,0.0
2011-05-25,1.6086315886423264,1.6086315886423264,1.6086315886423264,1.6086315886423264,0.0
2011-05-26,1.6086315886423264,1.6086315886423264,1.6086315886423264,1.6086315886423264,0.0
2011-05-27,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,1000.0
2011-05-30,1.5673848388327534,1.5673848388327534,1.5673848388327534,1.5673848388327534,0.0
2011-05-31,1.6086316480585166,1.831365239685604,1.6086316480585166,1.7406218080266556,10800.0
2011-06-01,1.85611336838176,1.85611336838176,1.7901182893327248,1.7901182893327248,22800.0
2011-06-02,1.8066172754074905,1.8066172754074905,1.8066172754074905,1.8066172754074905,500.0
2011-06-03,1.8891112456487476,1.8891112456487476,1.8148667684448736,1.8148667684448736,1200.0
2011-06-06,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-06-07,1.823115903793586,1.823115903793586,1.823115903793586,1.8231159037935856,500.0
2011-06-08,1.889111206991412,1.889111206991412,1.8396148898683515,1.8396148898683515,19300.0
2011-06-09,1.8973602022323943,1.8973602022323943,1.8396145108205084,1.8561132797953328,5300.0
2011-06-10,1.7901182893327248,1.7901182893327248,1.7901182893327248,1.7901182893327248,500.0
2011-06-13,1.7901186727013505,1.7901186727013505,1.7736198994057435,1.7736198994057435,5200.0
2011-06-14,1.7736198994057435,1.7736198994057435,1.7736198994057435,1.7736198994057435,0.0
2011-06-15,1.7736198002928931,1.8148667312269624,1.7323726726779431,1.7323726726779431,12700.0
2011-06-16,1.7736198994057435,1.781869286053547,1.7736198994057435,1.7736198994057435,6700.0
2011-06-17,1.7571209015452944,1.7653702871388042,1.7571209015452944,1.7653702871388042,8200.0
2011-06-20,1.7653702871388042,1.7653702871388042,1.7653702871388042,1.7653702871388042,16100.0
2011-06-21,1.7653702871388042,1.7653702871388042,1.7653702871388042,1.7653702871388042,0.0
2011-06-22,1.7571210639529715,1.8148667684448736,1.732372708204129,1.8148667684448736,75100.0
2011-06-23,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,5200.0
2011-06-24,1.8478638953079207,1.8561132797953328,1.8478638953079207,1.8561132797953328,29200.0
2011-06-27,1.823115865665173,1.938607256332706,1.814866480617492,1.938607256332706,16800.0
2011-06-28,1.938607256332706,1.938607256332706,1.938607256332706,1.938607256332706,1000.0
2011-06-29,1.938607256332706,1.938607256332706,1.938607256332706,1.938607256332706,0.0
2011-06-30,1.872612571627094,1.9056101187900727,1.872612571627094,1.9056101187900727,1000.0
2011-07-04,1.9056101187900727,1.9056101187900727,1.9056101187900727,1.9056101187900727,0.0
2011-07-05,1.9056101187900727,1.9056101187900727,1.9056101187900727,1.9056101187900727,0.0
2011-07-06,1.9056101187900727,1.9056101187900727,1.9056101187900727,1.9056101187900727,0.0
2011-07-07,1.938607256332706,2.021101303490369,1.8973603310943008,1.938607256332706,6600.0
2011-07-08,2.0211015297420976,2.06234845959788,2.0211015297420976,2.06234845959788,9700.0
2011-07-11,2.037600109485442,2.037600109485442,1.8808615941371332,1.9138591349092284,11400.0
2011-07-12,1.8808611439384095,1.897359910375349,1.8808611439384095,1.897359910375349,300.0
2011-07-13,1.9386069598688065,2.021100994410966,1.9386069598688065,2.021100994410966,1700.0
2011-07-14,1.9468578155685692,1.971606182318692,1.9468578155685692,1.971606182318692,4200.0
2011-07-15,1.9716054149238704,2.0376005094214404,1.9716054149238704,2.0046029621726547,7700.0
2011-07-18,2.004602226838699,2.021100994410966,1.9386069598688065,2.021100994410966,10300.0
2011-07-19,1.9963531114466024,1.9963531114466024,1.8973602960233664,1.9963531114466024,12300.0
2011-07-20,1.9963535753604584,2.0046029621726547,1.9963535753604584,2.0046029621726547,1500.0
2011-07-21,1.9963527731367303,1.9963527731367303,1.9798540061422791,1.9798540061422791,2400.0
2011-07-22,1.9551059902897576,1.9963531114466024,1.93860722049936,1.9963531114466024,1000.0
2011-07-25,1.9963531114466024,1.9963531114466024,1.9963531114466024,1.9963531114466024,100.0
2011-07-26,1.988103726551403,1.9963531114466024,1.988103726551403,1.9963531114466024,1200.0
2011-07-27,1.9963531114466024,1.9963531114466024,1.9963531114466024,1.9963531114466024,0.0
2011-07-28,1.9386079373061604,1.9386079373061604,1.872612833742659,1.8891116096335343,8900.0
2011-07-29,1.8973606991227936,1.8973606991227936,1.6663776763034084,1.7736198994057435,19400.0
2011-08-02,1.773619865207102,1.773619865207102,1.6911258036388133,1.6911258036388133,3100.0
2011-08-03,1.6911258036388133,1.6911258036388133,1.6911258036388133,1.6911258036388133,0.0
2011-08-04,1.765370478718362,1.765370478718362,1.5261379755235684,1.6911258036388133,6900.0
2011-08-05,1.5426371422232297,1.6581286808825582,1.5426371422232297,1.649879292288354,4100.0
2011-08-08,1.4518934214565764,1.583883705677962,1.4436440348390178,1.583883705677962,2800.0
2011-08-09,1.5921328780786754,1.9386073644203448,1.5921328780786754,1.7488713010640384,21900.0
2011-08-10,1.7323726726779431,1.7323726726779431,1.7323726726779431,1.7323726726779431,400.0
2011-08-11,1.7736198366649436,1.930358177428677,1.7736198366649436,1.8148667684448736,1500.0
2011-08-12,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-08-15,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-08-16,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-08-17,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-08-18,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-08-19,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-08-22,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-08-23,1.897359910375349,1.897359910375349,1.897359910375349,1.897359910375349,100.0
2011-08-24,1.897359910375349,1.897359910375349,1.897359910375349,1.897359910375349,0.0
2011-08-25,1.897359910375349,1.897359910375349,1.897359910375349,1.897359910375349,0.0
2011-08-26,1.897359910375349,1.897359910375349,1.897359910375349,1.897359910375349,0.0
2011-08-29,1.897360731999328,1.9056101187900727,1.897360731999328,1.9056101187900727,800.0
2011-08-30,1.9056101187900727,1.9056101187900727,1.9056101187900727,1.9056101187900727,0.0
2011-08-31,1.9056101187900727,1.9056101187900727,1.9056101187900727,1.9056101187900727,0.0
2011-09-01,1.9056101187900727,1.9056101187900727,1.9056101187900727,1.9056101187900727,0.0
2011-09-02,1.9056101187900727,1.9056101187900727,1.9056101187900727,1.9056101187900727,0.0
2011-09-06,1.7818692230209296,1.8231161548008596,1.7736198366649436,1.8148667684448736,2400.0
2011-09-07,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-09-08,1.8148667684448736,1.8148667684448736,1.8148667684448736,1.8148667684448736,0.0
2011-09-09,1.790118180675749,1.8066169494365616,1.781868796295342,1.781868796295342,5300.0
2011-09-12,1.7736198994057435,1.781869286053547,1.7736198994057435,1.7736198994057435,7000.0
2011-09-13,1.7736198994057435,1.7736198994057435,1.7736198994057435,1.7736198994057435,200.0
2011-09-14,1.7736198994057435,1.7736198994057435,1.7736198994057435,1.7736198994057435,100.0
2011-09-15,1.781869286053547,1.781869286053547,1.7736198994057435,1.7736198994057435,600.0
2011-09-16,1.7736198994057435,1.7736198994057435,1.7736198994057435,1.7736198994057435,0.0
2011-09-19,1.8478638953079207,1.8561132797953328,1.8478638953079207,1.8561132797953328,6400.0
2011-09-20,1.881195840125732,1.881195840125732,1.881195840125732,1.881195840125732,0.0
2011-09-21,1.881195840125732,1.881195840125732,1.881195840125732,1.881195840125732,0.0
2011-09-22,1.7975877826092963,1.8226703777985132,1.7975877826092963,1.7975877826092963,13000.0
2011-09-23,1.797587215855617,1.881195840125732,1.6888958049657845,1.881195840125732,3000.0
2011-09-26,1.7975877826092963,1.839392107924659,1.7975877826092963,1.7975877826092963,3600.0
2011-09-27,1.7975877826092963,1.7975877826092963,1.7975877826092963,1.7975877826092963,0.0
2011-09-28,1.872834892068328,1.9648043745603945,1.872834892068328,1.9648043745603945,1500.0
2011-09-29,1.8477530224996508,1.8477530224996508,1.839392157212542,1.8477530224996508,2300.0
2011-09-30,1.8393917710147176,1.872835225141379,1.8393917710147176,1.872835225141379,400.0
2011-10-03,1.872835225141379,1.872835225141379,1.872835225141379,1.872835225141379,0.0
2011-10-04,1.7307001294981037,1.7307001294981037,1.722339267011202,1.722339267011202,1000.0
2011-10-05,1.722339267011202,1.722339267011202,1.722339267011202,1.722339267011202,0.0
2011-10-06,1.722339267011202,1.722339267011202,1.722339267011202,1.722339267011202,0.0
2011-10-07,1.722339267011202,1.722339267011202,1.722339267011202,1.722339267011202,0.0
2011-10-11,1.730700120454668,1.730700120454668,1.730700120454668,1.730700120454668,400.0
2011-10-12,1.8811961980813137,1.8811961980813137,1.7557830384737374,1.7557830384737374,10000.0
2011-10-13,1.964804002832826,1.9815257237586568,1.964804002832826,1.9815257237586568,1200.0
2011-10-14,1.9815257237586568,1.9815257237586568,1.9815257237586568,1.9815257237586568,0.0
2011-10-17,1.7725047665095848,1.7725047665095848,1.7557830384737374,1.7557830384737374,600.0
2011-10-18,1.7557830384737374,1.7557830384737374,1.7557830384737374,1.7557830384737374,0.0
2011-10-19,1.7557830384737374,1.7557830384737374,1.7557830384737374,1.7557830384737374,0.0
2011-10-20,1.7557830384737374,1.7557830384737374,1.7557830384737374,1.7557830384737374,0.0
2011-10-21,1.998248461944753,2.132022284107603,1.998248461944753,2.0316919174854657,7200.0
2011-10-24,2.1320226357252885,2.1320226357252885,2.1320226357252885,2.1320226357252885,200.0
2011-10-25,1.9982487421707145,2.006609607228385,1.8811964320245809,1.9982487421707145,2100.0
2011-10-26,1.9982487421707145,1.9982487421707145,1.9982487421707145,1.9982487421707145,0.0
2011-10-27,1.9815269281555128,1.9815269281555128,1.9731660626107583,1.9731660626107583,1200.0
2011-10-28,1.9731660626107583,1.9731660626107583,1.9731660626107583,1.9731660626107583,0.0
2011-10-31,1.9731660626107583,1.9731660626107583,1.9731660626107583,1.9731660626107583,0.0
2011-11-01,1.923001327828036,1.923001327828036,1.906279592751699,1.906279592751699,5500.0
2011-11-02,1.906279592751699,1.906279592751699,1.906279592751699,1.906279592751699,0.0
2011-11-03,1.8895565743396407,1.8895565743396407,1.8895565743396407,1.8895565743396407,100.0
2011-11-04,1.8895565743396407,1.8895565743396407,1.8895565743396407,1.8895565743396407,0.0
2011-11-07,1.8393919305970703,1.8393919305970703,1.8393919305970703,1.8393919305970707,200.0
2011-11-08,1.8393919305970703,1.8393919305970703,1.8393919305970703,1.8393919305970707,0.0
2011-11-09,1.8393919305970703,1.8393919305970703,1.8393919305970703,1.8393919305970707,1900.0
2011-11-10,1.872835225141379,1.872835225141379,1.872835225141379,1.872835225141379,200.0
2011-11-11,1.7056175601242691,1.7056175601242691,1.7056175601242691,1.7056175601242691,1100.0
2011-11-14,1.7975877826092963,1.7975877826092963,1.7975877826092963,1.7975877826092963,400.0
2011-11-15,1.7975877826092963,1.7975877826092963,1.7975877826092963,1.7975877826092963,400.0
2011-11-16,1.8644743616097132,1.872835225141379,1.8644743616097132,1.872835225141379,9200.0
2011-11-17,1.8644743716979129,1.8644743716979129,1.8644743716979129,1.8644743716979129,10500.0
2011-11-18,1.8644743716979129,1.8644743716979129,1.8644743716979129,1.8644743716979129,6800.0
2011-11-21,1.8644743716979129,1.8644743716979129,1.8644743716979129,1.8644743716979129,2100.0
2011-11-22,1.8644744700454663,1.8644744700454663,1.7557830384737374,1.7557830384737374,5000.0
2011-11-23,1.772504864590227,1.772504864590227,1.772504864590227,1.772504864590227,200.0
2011-11-24,1.772504864590227,1.772504864590227,1.772504864590227,1.772504864590227,0.0
2011-11-25,1.856113838050803,1.8644747031138755,1.7975877826092963,1.7975877826092963,2400.0
2011-11-28,1.7975877826092963,1.7975877826092963,1.7975877826092963,1.7975877826092963,0.0
2011-11-29,1.8644747031138755,1.8644747031138755,1.7975877826092963,1.7975877826092963,12200.0
2011-11-30,1.8644743716979129,1.8644743716979129,1.8644743716979129,1.8644743716979129,2100.0
2011-12-01,1.8059486476723687,1.839392107924659,1.7975877826092963,1.7975877826092963,9000.0
2011-12-02,1.7975877826092963,1.7975877826092963,1.7975877826092963,1.7975877826092963,53900.0
2011-12-05,1.7975877997492782,1.7975877997492782,1.6721746232686314,1.6721746232686314,2100.0
2011-12-06,1.7390615444109772,1.7474224095537705,1.6721746232686314,1.6721746232686314,5600.0
2011-12-07,1.680535238252984,1.680535238252984,1.680535238252984,1.680535238252984,2000.0
2011-12-08,1.680535238252984,1.680535238252984,1.680535238252984,1.680535238252984,0.0
2011-12-09,1.680535238252984,1.680535238252984,1.680535238252984,1.680535238252984,0.0
2011-12-12,1.680535238252984,1.680535238252984,1.680535238252984,1.680535238252984,0.0
2011-12-13,1.680535238252984,1.680535238252984,1.680535238252984,1.680535238252984,0.0
2011-12-14,1.713978771256406,1.713978771256406,1.713978771256406,1.713978771256406,1000.0
2011-12-15,1.789226693884154,1.797587557902078,1.7557830384737374,1.7557830384737374,3800.0
2011-12-16,1.7808659564928069,1.7808659564928069,1.7808659564928069,1.7808659564928069,500.0
2011-12-19,1.7557827169588078,1.7557827169588078,1.722339267011202,1.722339267011202,60500.0
2011-12-20,1.7307002301545271,1.7390610931276913,1.7307002301545271,1.7390610931276913,1000.0
2011-12-21,1.7975877826092963,1.7975877826092963,1.7975877826092963,1.7975877826092963,1100.0
2011-12-22,1.8310309173902983,1.8644743716979129,1.8310309173902983,1.8644743716979129,3600.0
2011-12-23,1.7641439529449945,1.856113659111148,1.7641439529449945,1.8393919305970707,7700.0
2011-12-28,1.8393919305970703,1.8393919305970703,1.8393919305970703,1.8393919305970707,0.0
2011-12-29,1.8393919305970703,1.8393919305970703,1.8393919305970703,1.8393919305970707,0.0
2011-12-30,1.8561135081210087,1.8728352352748163,1.8561135081210087,1.8644743716979129,10400.0
2012-01-03,1.7975877826092963,1.7975877826092963,1.7975877826092963,1.7975877826092963,2400.0
2012-01-04,1.85611375671356,1.85611375671356,1.85611375671356,1.85611375671356,400.0
2012-01-05,1.85611375671356,1.85611375671356,1.85611375671356,1.85611375671356,0.0
2012-01-06,1.85611375671356,1.85611375671356,1.85611375671356,1.85611375671356,0.0
2012-01-09,1.85611375671356,1.85611375671356,1.85611375671356,1.85611375671356,0.0
2012-01-10,1.8644743716979129,1.8644743716979129,1.8644743716979129,1.8644743716979129,200.0
2012-01-11,1.8059480399049783,1.8059480399049783,1.8059480399049783,1.8059480399049783,20000.0
2012-01-12,1.8059480399049783,1.8059480399049783,1.8059480399049783,1.8059480399049783,400.0
2012-01-13,1.822670462169252,1.822670462169252,1.822670462169252,1.822670462169252,300.0
2012-01-16,1.8393917809672016,1.8644743716979129,1.805948326659587,1.8644743716979129,2200.0
2012-01-17,1.8059480399049783,1.8644740756503395,1.8059480399049783,1.8059480399049783,11500.0
2012-01-18,1.8059480399049783,1.8059480399049783,1.8059480399049783,1.8059480399049783,0.0
2012-01-19,1.8644743716979129,1.8644743716979129,1.8644743716979129,1.8644743716979129,7400.0
2012-01-20,1.822670505352887,1.956444355723826,1.822670505352887,1.956444355723826,15700.0
2012-01-23,2.215631408619065,2.215631408619065,2.0902182347958176,2.215631408619065,63600.0
2012-01-24,2.215631408619065,2.215631408619065,2.215631408619065,2.215631408619065,0.0
2012-01-25,2.215631408619065,2.215631408619065,2.215631408619065,2.215631408619065,0.0
2012-01-26,2.215631408619065,2.215631408619065,2.215631408619065,2.215631408619065,0.0
2012-01-27,2.215631408619065,2.215631408619065,2.215631408619065,2.215631408619065,0.0
2012-01-30,2.215631408619065,2.215631408619065,2.215631408619065,2.215631408619065,0.0
2012-01-31,2.090218368507957,2.090218368507957,2.090218368507957,2.090218368507957,2400.0
2012-02-01,2.098579234008439,2.098579234008439,2.090218368507957,2.090218368507957,1300.0
2012-02-02,2.090218368507957,2.090218368507957,2.090218368507957,2.090218368507957,0.0
2012-02-03,1.8895565743396407,1.8895565743396407,1.8895565743396407,1.8895565743396407,100.0
2012-02-06,1.9229999881135065,1.9229999881135065,1.9229999881135065,1.9229999881135065,1100.0
2012-02-07,1.9230006921599172,1.9313615569343132,1.9230006921599172,1.9313615569343132,1200.0
2012-02-08,1.9313615569343132,1.9313615569343132,1.9313615569343132,1.9313615569343132,0.0
2012-02-09,1.9313615569343132,1.9313615569343132,1.9313615569343132,1.9313615569343132,0.0
2012-02-10,1.9313615569343132,1.9313615569343132,1.9313615569343132,1.9313615569343132,0.0
2012-02-13,1.9313615569343132,1.9313615569343132,1.9313615569343132,1.9313615569343132,0.0
2012-02-14,2.006608641777726,2.006608641777726,2.006608641777726,2.006608641777726,300.0
2012-02-15,2.006608641777726,2.006608641777726,2.006608641777726,2.006608641777726,0.0
2012-02-16,2.1320226357252885,2.1320226357252885,2.1320226357252885,2.1320226357252885,4000.0
2012-02-17,2.1320226357252885,2.1320226357252885,2.1320226357252885,2.1320226357252885,0.0
2012-02-21,1.8393913709802232,1.9229999881135065,1.8393913709802232,1.9229999881135065,2100.0
2012-02-22,1.9397216950004388,1.9397216950004388,1.9397216950004388,1.9397216950004388,500.0
2012-02-23,2.006608641777726,2.006608641777726,2.006608641777726,2.006608641777726,1000.0
2012-02-24,2.006608641777726,2.006608641777726,2.006608641777726,2.006608641777726,0.0
2012-02-27,2.006608641777726,2.006608641777726,2.006608641777726,2.006608641777726,0.0
2012-02-28,2.023330587123772,2.023330587123772,2.023330587123772,2.023330587123772,500.0
2012-02-29,2.023330587123772,2.023330587123772,2.023330587123772,2.023330587123772,0.0
2012-03-01,2.090218368507957,2.090218368507957,2.090218368507957,2.090218368507957,500.0
2012-03-02,2.0902174827845004,2.0902174827845004,2.023330587123772,2.023330587123772,1800.0
2012-03-05,2.048413983084592,2.1320226357252885,2.048413983084592,2.1320226357252885,1500.0
2012-03-06,2.1320226357252885,2.1320226357252885,2.1320226357252885,2.1320226357252885,0.0
2012-03-07,2.1320226357252885,2.1320226357252885,2.1320226357252885,2.1320226357252885,0.0
2012-03-08,2.1320226357252885,2.1320226357252885,2.1320226357252885,2.1320226357252885,0.0
2012-03-09,2.1320226357252885,2.1320226357252885,2.1320226357252885,2.1320226357252885,400.0
2012-03-12,2.1320226960103645,2.1320226960103645,2.090218368507957,2.090218368507957,7200.0
2012-03-13,2.090218368507957,2.090218368507957,2.090218368507957,2.090218368507957,2000.0
2012-03-14,2.030981070867618,2.030981070867618,2.030981070867618,2.030981070867618,2000.0
2012-03-15,1.9463557467722703,1.9463557467722703,1.9463557467722703,1.9463557467722703,1300.0
2012-03-16,1.9463573945196564,1.9463573945196564,1.9378949789601765,1.9378949789601765,2100.0
2012-03-19,1.878657323631168,1.878657323631168,1.878657323631168,1.878657323631168,200.0
2012-03-20,1.878657323631168,1.878657323631168,1.878657323631168,1.878657323631168,0.0
2012-03-21,1.9463557467722703,1.9463557467722703,1.9463557467722703,1.9463557467722703,1900.0
2012-03-22,1.9463557467722703,1.9463557467722703,1.8786564796093244,1.9463557467722703,3100.0
2012-03-23,1.9463567418882308,2.030981070867618,1.9463567418882308,2.030981070867618,1900.0
2012-03-26,2.030981274581392,2.030981274581392,1.9886690049677285,1.9886690049677285,5000.0
2012-03-27,2.098681086841173,2.1156059180447384,2.098681086841173,2.1156059180447384,1700.0
2012-03-28,1.988669482258093,2.1156059180447384,1.988669482258093,2.1156059180447384,2500.0
2012-03-29,1.99713141853849,1.99713141853849,1.9886690049677285,1.9886690049677285,1400.0
2012-03-30,2.02251886101063,2.02251886101063,1.9886690049677285,1.9886690049677285,2700.0
2012-04-02,1.9886689332587155,2.0140563748154148,1.9886689332587155,2.0055937597899502,11400.0
2012-04-03,1.9886689596512832,1.9886689596512832,1.8871199991161705,1.8871199991161705,3100.0
2012-04-04,1.9040440385610509,1.9040440385610509,1.9040440385610509,1.9040440385610509,500.0
2012-04-05,1.9040440385610509,1.9040440385610509,1.9040440385610509,1.9040440385610509,0.0
2012-04-09,1.9040440385610509,1.9040440385610509,1.9040440385610509,1.9040440385610509,0.0
2012-04-10,1.9040440385610509,1.9040440385610509,1.9040440385610509,1.9040440385610509,0.0
2012-04-11,1.9040440385610509,1.9040440385610509,1.9040440385610509,1.9040440385610509,0.0
2012-04-12,1.9632810977422763,1.9632810977422763,1.9632810977422763,1.9632810977422763,200.0
2012-04-13,1.9632810977422763,1.9632810977422763,1.9632810977422763,1.9632810977422763,0.0
2012-04-16,2.0225186581456627,2.030981070867618,2.0225186581456627,2.030981070867618,6000.0
2012-04-17,2.098680567074733,2.098680567074733,2.098680567074733,2.098680567074733,600.0
2012-04-18,2.098680567074733,2.098680567074733,2.098680567074733,2.098680567074733,0.0
2012-04-19,2.0394434835895736,2.0394434835895736,2.030981070867618,2.030981070867618,1000.0
2012-04-20,2.030981070867618,2.030981070867618,2.030981070867618,2.030981070867618,0.0
2012-04-23,2.030981070867618,2.030981070867618,2.030981070867618,2.030981070867618,0.0
2012-04-24,1.9209701574438307,2.1579179960536528,1.9209701574438307,2.1156059180447384,9200.0
2012-04-25,2.1156059180447384,2.1156059180447384,2.1156059180447384,2.1156059180447384,0.0
2012-04-26,2.056367956536137,2.0732927790788374,1.9886684646055344,2.0732927790788374,7700.0
2012-04-27,2.0732927790788374,2.0732927790788374,2.0732927790788374,2.0732927790788374,400.0
2012-04-30,2.0732927790788374,2.0732927790788374,2.0732927790788374,2.0732927790788374,0.0
2012-05-01,2.14945497458038,2.1579173877968443,2.14945497458038,2.1579173877968443,1600.0
2012-05-02,2.1579173877968443,2.1579173877968443,2.1579173877968443,2.1579173877968443,1500.0
2012-05-03,2.1579173877968443,2.1579173877968443,2.1579173877968443,2.1579173877968443,0.0
2012-05-04,2.1579173877968443,2.1579173877968443,2.1579173877968443,2.1579173877968443,0.0
2012-05-07,2.1579173877968443,2.1579173877968443,2.1579173877968443,2.1579173877968443,0.0
2012-05-08,2.1156059180447384,2.1156059180447384,2.1156059180447384,2.1156059180447384,500.0
2012-05-09,2.064831034407716,2.064831034407716,2.0563686204044,2.0563686204044,500.0
2012-05-10,2.1494548231457085,2.1494548231457085,2.0225186338417287,2.0225186338417287,54000.0
2012-05-11,2.022518410331619,2.1071425271823947,2.022518410331619,2.1071425271823947,900.0
2012-05-14,2.1071425271823947,2.1071425271823947,2.1071425271823947,2.1071425271823947,0.0
2012-05-15,2.1240681166115136,2.1240681166115136,2.1240681166115136,2.1240681166115136,400.0
2012-05-16,2.1240681166115136,2.1240681166115136,2.1240681166115136,2.1240681166115136,0.0
2012-05-17,2.1240681166115136,2.1240681166115136,2.1240681166115136,2.1240681166115136,0.0
2012-05-18,2.115604755617806,2.115604755617806,2.047905468001169,2.047905468001169,34000.0
2012-05-22,2.047905468001169,2.047905468001169,2.047905468001169,2.047905468001169,0.0
2012-05-23,2.0394439848117347,2.0394439848117347,2.0394439848117347,2.0394439848117347,2200.0
2012-05-24,2.0394439848117347,2.0394439848117347,2.0394439848117347,2.0394439848117347,0.0
2012-05-25,2.1071425271823947,2.1071425271823947,2.1071425271823947,2.1071425271823947,200.0
2012-05-28,2.1071425271823947,2.1071425271823947,2.1071425271823947,2.1071425271823947,0.0
2012-05-29,2.1156059180447384,2.1156059180447384,2.1156059180447384,2.1156059180447384,2000.0
2012-05-30,2.1156059180447384,2.1156059180447384,2.1156059180447384,2.1156059180447384,300.0
2012-05-31,2.1156059180447384,2.1156059180447384,2.1156059180447384,2.1156059180447384,0.0
2012-06-01,2.132530494653509,2.200229811385405,2.132530494653509,2.200229811385405,7000.0
2012-06-04,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-06-05,2.1579175568161437,2.1579175568161437,2.1325303151782897,2.1325303151782897,1000.0
2012-06-06,2.056368429199273,2.1579173877968443,2.056368429199273,2.1579173877968443,4800.0
2012-06-07,2.1579173877968443,2.1579173877968443,2.1579173877968443,2.1579173877968443,0.0
2012-06-08,2.200229811385405,2.217154640568378,2.200229811385405,2.200229811385405,2900.0
2012-06-11,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-06-12,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-06-13,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-06-14,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-06-15,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-06-18,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-06-19,2.1156053217145225,2.1579173877968443,2.1156053217145225,2.1579173877968443,8000.0
2012-06-20,2.140992775168528,2.1494551892300686,2.140992775168528,2.1494551892300686,8000.0
2012-06-21,2.1579173877968443,2.1579173877968443,2.1579173877968443,2.1579173877968443,2000.0
2012-06-22,1.9632819095201872,1.9632819095201872,1.9548194953232847,1.9548194953232847,200.0
2012-06-25,1.9548194953232847,1.9548194953232847,1.9548194953232847,1.9548194953232847,0.0
2012-06-26,2.030981070867618,2.030981070867618,2.030981070867618,2.030981070867618,400.0
2012-06-27,2.107143502442956,2.1156059180447384,2.107143502442956,2.1156059180447384,3000.0
2012-06-28,2.1156059180447384,2.1156059180447384,2.1156059180447384,2.1156059180447384,0.0
2012-06-29,1.9548181551676376,1.9548181551676376,1.9463557467722703,1.9463557467722703,9300.0
2012-07-03,1.9463557467722703,1.9463557467722703,1.9463557467722703,1.9463557467722703,0.0
2012-07-04,1.9463557467722703,1.9463557467722703,1.9463557467722703,1.9463557467722703,0.0
2012-07-05,2.1917673967939177,2.200229811385405,2.1917673967939177,2.200229811385405,18000.0
2012-07-06,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-07-09,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-07-10,2.200229811385405,2.200229811385405,2.200229811385405,2.200229811385405,0.0
2012-07-11,1.9632810977422763,1.9632810977422763,1.9632810977422763,1.9632810977422763,400.0
2012-07-12,1.9632810977422763,1.9632810977422763,1.9632810977422763,1.9632810977422763,0.0
2012-07-13,1.9632810977422763,1.9632810977422763,1.9632810977422763,1.9632810977422763,0.0
2012-07-16,2.0902181300488434,2.0902181300488434,2.0902181300488434,2.0902181300488434,2000.0
2012-07-17,2.0902181300488434,2.0902181300488434,2.0902181300488434,2.0902181300488434,0.0
2012-07-18,2.0902181300488434,2.0902181300488434,2.0902181300488434,2.0902181300488434,0.0
2012-07-19,1.8871198528345432,2.030981070867618,1.878657440112588,2.030981070867618,900.0
2012-07-20,2.030981070867618,2.030981070867618,2.030981070867618,2.030981070867618,0.0
2012-07-23,2.030981070867618,2.030981070867618,2.030981070867618,2.030981070867618,1300.0
2012-07-24,2.030981070867618,2.030981070867618,2.030981070867618,2.030981070867618,0.0
2012-07-25,1.861732592296856,2.0225186338417287,1.861732592296856,2.0225186338417287,6800.0
2012-07-26,2.0225183492720005,2.0225183492720005,1.861732330349831,1.861732330349831,2700.0
2012-07-27,1.861732330349831,1.861732330349831,1.861732330349831,1.861732330349831,0.0
2012-07-30,1.861732330349831,1.8701947417794296,1.6924838999980647,1.861732330349831,13100.0
2012-07-31,1.8786571532090277,1.8786571532090277,1.861732330349831,1.861732330349831,5000.0
2012-08-01,1.9463566682003648,1.9463566682003648,1.853270131783056,1.853270131783056,1800.0
2012-08-02,1.9040446061924972,1.9040446061924972,1.853270131783056,1.853270131783056,2500.0
2012-08-03,1.8278828207053883,1.8278828207053883,1.8278828207053883,1.8278828207053883,100.0
2012-08-07,1.9040440385610509,1.9040440385610509,1.9040440385610509,1.9040440385610509,2000.0
2012-08-08,1.9040440385610509,1.9040440385610509,1.9040440385610509,1.9040440385610509,0.0
2012-08-09,1.878657777766422,1.878657777766422,1.8617329492805883,1.8701953635235045,61100.0
2012-08-10,1.8701947417794296,1.8701947417794296,1.861732330349831,1.861732330349831,28200.0
2012-08-13,1.861732330349831,1.861732330349831,1.861732330349831,1.861732330349831,0.0
2012-08-14,1.853270131783056,1.853270131783056,1.853270131783056,1.853270131783056,4000.0
2012-08-15,1.853270131783056,1.853270131783056,1.853270131783056,1.853270131783056,0.0
2012-08-16,1.853270131783056,1.853270131783056,1.853270131783056,1.853270131783056,0.0
2012-08-17,1.853270131783056,1.853270131783056,1.853270131783056,1.853270131783056,0.0
2012-08-20,1.853270131783056,1.853270131783056,1.853270131783056,1.853270131783056,0.0
2012-08-21,1.8617323005228168,1.8617323005228168,1.7855703971168275,1.7855703971168275,2300.0
2012-08-22,1.7771089139273932,1.7771089139273932,1.7771089139273932,1.7771089139273932,1400.0
2012-08-23,1.8617325441846293,1.8617325441846293,1.853270131783056,1.853270131783056,11000.0
2012-08-24,1.8617325441846293,1.8617325441846293,1.853270131783056,1.853270131783056,3300.0
2012-08-27,1.7855703971168275,1.7855703971168275,1.7855703971168275,1.7855703971168275,100.0
2012-08-28,1.7855703971168275,1.7855703971168275,1.7855703971168275,1.7855703971168275,500.0
2012-08-29,1.8448078139867232,1.8448078139867232,1.8448078139867232,1.8448078139867232,8800.0
2012-08-30,1.861732330349831,1.861732330349831,1.861732330349831,1.861732330349831,5000.0
2012-08-31,1.861732330349831,1.861732330349831,1.861732330349831,1.861732330349831,1100.0
2012-09-04,1.8617325147311363,1.8617325147311363,1.802495628857277,1.802495628857277,3200.0
2012-09-05,1.802495628857277,1.802495628857277,1.802495628857277,1.802495628857277,0.0
2012-09-06,1.9886683563898828,1.9886683563898828,1.954818713146448,1.9717435347681656,104400.0
2012-09-07,2.022518410331619,2.1071425271823947,2.022518410331619,2.1071425271823947,37200.0
2012-09-10,2.073293232091556,2.073293232091556,2.064830818971176,2.064830818971176,35600.0
2012-09-11,2.1156059180447384,2.1156059180447384,2.1156059180447384,2.1156059180447384,2000.0
2012-09-12,2.081755216104727,2.081755216104727,2.081755216104727,2.081755216104727,11800.0
2012-09-13,2.047905871702525,2.047905871702525,1.988668781600836,2.0225186338417287,83400.0
2012-09-14,2.0394439848117347,2.0394439848117347,2.0394439848117347,2.0394439848117347,200.0
2012-09-17,2.0309815700100216,2.0394439848117347,2.0309815700100216,2.0394439848117347,300.0
2012-09-18,2.0394439848117347,2.0394439848117347,2.0394439848117347,2.0394439848117347,300.0
2012-09-19,2.078085568804473,2.078085568804473,2.078085568804473,2.078085568804473,300.0
2012-09-20,2.069498298279457,2.1038467837723744,2.0609111769062283,2.1038467837723744,603900.0
2012-09-21,2.155369661452676,2.2755895737463643,2.146782539484066,2.146782539484066,6000.0
2012-09-24,2.232653604056097,2.232653604056097,2.172543754451967,2.172543754451967,3600.0
2012-09-25,2.1983058098030264,2.2326543060916384,2.0866731968650383,2.0866731968650383,7500.0
2012-09-26,2.103846842828501,2.1296082076713243,2.103846842828501,2.12102108605705,600.0
2012-09-27,2.4816809343225974,2.619074898476215,2.447332238551036,2.619074898476215,19200.0
2012-09-28,2.6276617483474958,2.7049460498909204,2.6190746264796854,2.679184479554356,14100.0
2012-10-01,2.679185407089147,2.679185407089147,2.584727033841719,2.670598282248472,5300.0
2012-10-02,2.584726147678237,2.584726147678237,2.5417905381951704,2.5417905381951704,1800.0
2012-10-03,2.51602939800527,2.610487747333877,2.51602939800527,2.610487747333877,700.0
2012-10-04,2.619074898476215,2.619074898476215,2.619074898476215,2.619074898476215,2300.0
2012-10-05,2.6190746050275857,2.6190746050275857,2.516029143457881,2.5332033870528323,34900.0
2012-10-09,2.6190741755336813,2.6190741755336813,2.541790092029981,2.5503772124192814,21200.0
2012-10-10,2.5417905088503074,2.5417905088503074,2.5332033870528323,2.5332033870528323,1000.0
2012-10-11,2.541790793639805,2.619074898476215,2.541790793639805,2.619074898476215,1200.0
2012-10-12,2.619074898476215,2.619074898476215,2.619074898476215,2.619074898476215,0.0
2012-10-15,2.584726147678237,2.584726147678237,2.5417905381951704,2.5417905381951704,800.0
2012-10-16,2.619075119108414,2.82516628743322,2.619075119108414,2.82516628743322,7000.0
2012-10-17,2.8251660749524965,3.0398443506143358,2.8251660749524965,3.0398443506143358,5900.0
2012-10-18,2.988322175271233,3.00549642417357,2.833753730417012,2.8509279793193483,11400.0
2012-10-19,2.807991815056448,2.807991815056448,2.7564690782945136,2.7564690782945136,3200.0
2012-10-22,2.790816729027412,2.9711464581218627,2.790816729027412,2.790816729027412,5700.0
2012-10-23,2.790816729027412,2.790816729027412,2.790816729027412,2.790816729027412,0.0
2012-10-24,2.7478814502339484,2.7478814502339484,2.7478814502339484,2.7478814502339484,3300.0
2012-10-25,2.868100810896564,2.868100810896564,2.790816729027412,2.790816729027412,7500.0
2012-10-26,2.790818108161172,2.8509279793193483,2.790818108161172,2.8509279793193483,1000.0
2012-10-29,2.859514415084345,2.859514415084345,2.859514415084345,2.859514415084345,200.0
2012-10-30,2.859514415084345,2.859514415084345,2.859514415084345,2.859514415084345,200.0
2012-10-31,2.859515103770516,2.859515103770516,2.7478824859053312,2.8509279793193483,29800.0
2012-11-01,2.859514415084345,2.859514415084345,2.8509272927013023,2.859514415084345,5800.0
2012-11-02,2.799404595547091,2.799404595547091,2.799404595547091,2.799404595547091,200.0
2012-11-05,2.799404595547091,2.799404595547091,2.799404595547091,2.799404595547091,0.0
2012-11-06,2.911036875192196,2.919623996162486,2.911036875192196,2.919623996162486,3900.0
2012-11-07,2.919623996162486,2.919623996162486,2.919623996162486,2.919623996162486,0.0
2012-11-08,2.919623996162486,2.919623996162486,2.919623996162486,2.919623996162486,0.0
2012-11-09,3.005495984504096,3.0913672164538037,3.005495984504096,3.005495984504096,12100.0
2012-11-12,3.091367029740239,3.091367029740239,3.0226700483296587,3.0226700483296587,1200.0
2012-11-13,2.833752497936236,3.0054951169969706,2.833752497936236,2.962559513415063,9800.0
2012-11-14,3.005495984504096,3.005495984504096,3.005495984504096,3.005495984504096,18600.0
2012-11-15,3.014082658728207,3.014082658728207,3.014082658728207,3.014082658728207,2300.0
2012-11-16,3.048430465187942,3.0913660651727968,3.048430465187942,3.0913660651727968,28900.0
2012-11-19,3.134301869890741,3.134301869890741,3.048430465187942,3.0913660651727968,20000.0
2012-11-20,3.0913660651727968,3.0913660651727968,3.0913660651727968,3.0913660651727968,4800.0
2012-11-21,3.0913660651727968,3.0913660651727968,3.0913660651727968,3.0913660651727968,0.0
2012-11-22,3.0999527393969077,3.0999527393969077,3.0999527393969077,3.0999527393969077,5000.0
2012-11-23,3.0999527393969077,3.0999527393969077,3.0999527393969077,3.0999527393969077,0.0
2012-11-26,3.125715414439185,3.1343025362618286,3.125715414439185,3.1343025362618286,15100.0
2012-11-27,3.1343025362618286,3.151476779907116,3.125715414439185,3.1343025362618286,15100.0
2012-11-28,3.1343025362618286,3.1343025362618286,3.1343025362618286,3.1343025362618286,0.0
2012-11-29,3.134302381629211,3.134302381629211,2.679184333283224,2.833752723198217,29700.0
2012-11-30,2.807992012892224,2.8251662596895386,2.790817766094909,2.816579136290881,1900.0
2012-12-03,2.7908176998966603,3.005495984504096,2.7908176998966603,3.005495984504096,6700.0
2012-12-04,3.005495984504096,3.005495984504096,3.005495984504096,3.005495984504096,0.0
2012-12-05,2.9711473230651,3.0484314274327544,2.9539730776500663,2.9539730776500663,4300.0
2012-12-06,2.95397324533427,3.005495984504096,2.95397324533427,3.005495984504096,7300.0
2012-12-07,3.0484308107168494,3.0484308107168494,2.833752581726464,2.919623996162486,50500.0
2012-12-10,3.022669358429733,3.022669358429733,2.876688101518143,2.962559513415063,9400.0
2012-12-11,2.962560368529242,3.005495984504096,2.8938631782363093,3.005495984504096,7300.0
2012-12-12,2.928211709527514,3.0054958138951693,2.928211709527514,2.9539730776500663,3300.0
2012-12-13,2.945385625953335,3.005495478191896,2.945385625953335,2.99690835644353,5600.0
2012-12-14,2.99690799628059,3.0484307205788768,2.919623909833157,2.962559513415063,10200.0
2012-12-17,2.962559513415063,2.962559513415063,2.962559513415063,2.962559513415063,0.0
2012-12-18,2.962559513415063,3.0054951169969706,2.962559513415063,2.962559513415063,2000.0
2012-12-19,2.962559513415063,2.962559513415063,2.962559513415063,2.962559513415063,0.0
2012-12-20,2.945385211130387,2.945385211130387,2.945385211130387,2.945385211130387,1100.0
2012-12-21,3.005495388990536,3.0484309964580607,2.9711469030165154,2.9711469030165154,61500.0
2012-12-24,2.99690835644353,2.99690835644353,2.99690835644353,2.99690835644353,14000.0
2012-12-27,3.005495984504096,3.005495984504096,3.005495984504096,3.005495984504096,100.0
2012-12-28,3.005495984504096,3.005495984504096,3.005495984504096,3.005495984504096,2300.0
2012-12-31,3.005495984504096,3.005495984504096,3.005495984504096,3.005495984504096,900.0
2013-01-02,3.005495416971198,3.0484310248384463,3.005495416971198,3.0484310248384463,101900.0
2013-01-03,3.0484315857234696,3.074192955183688,3.0484315857234696,3.074192955183688,1400.0
2013-01-04,3.074191970608093,3.074191970608093,3.0484306093985003,3.065604850204896,30400.0
2013-01-07,3.0913660651727968,3.0913660651727968,3.0913660651727968,3.0913660651727968,12000.0
2013-01-08,3.0913660651727968,3.0913660651727968,3.0913660651727968,3.0913660651727968,0.0
2013-01-09,2.9367985614855323,3.014082658728207,2.919624317653827,3.014082658728207,3200.0
2013-01-10,3.039843172915812,3.108540128998359,3.039843172915812,3.108540128998359,1500.0
2013-01-11,3.108540128998359,3.108540128998359,3.108540128998359,3.108540128998359,0.0
2013-01-14,3.02266978064406,3.02266978064406,3.014082658728207,3.014082658728207,3800.0
2013-01-15,3.022670104940041,3.0398443506143358,3.022670104940041,3.0398443506143358,300.0
2013-01-16,3.022668933895175,3.108540128998359,3.014081814384857,3.108540128998359,2100.0
2013-01-17,3.065604705181884,3.0913660651727968,3.065604705181884,3.0913660651727968,12500.0
2013-01-18,3.0913660651727968,3.0913660651727968,3.0913660651727968,3.0913660651727968,0.0
2013-01-21,3.091367058770736,3.091367058770736,3.031257199471997,3.031257199471997,600.0
2013-01-22,3.031257199471997,3.031257199471997,3.031257199471997,3.031257199471997,600.0
2013-01-23,3.091366211414488,3.108540452220882,3.065604850204896,3.065604850204896,2400.0
2013-01-24,3.091367137237442,3.11712871089538,3.091367137237442,3.11712871089538,3800.0
2013-01-25,3.108541383187293,3.1257158338703053,3.108541383187293,3.11712871089538,4500.0
2013-01-28,3.125715623578604,3.125715623578604,3.0484313172706425,3.125715623578604,2400.0
2013-01-29,3.125715623578604,3.125715623578604,3.125715623578604,3.125715623578604,0.0
2013-01-30,3.1257147498937705,3.1257147498937705,3.0913660651727968,3.0913660651727968,37500.0
2013-01-31,3.0140831076990664,3.0140831076990664,3.005495984504096,3.005495984504096,14500.0
2013-02-01,3.005495984504096,3.005495984504096,3.005495984504096,3.005495984504096,500.0
2013-02-04,2.936798746680409,2.936798746680409,2.928211624223052,2.928211624223052,500.0
2013-02-05,3.0140823268356858,3.091366415568304,2.919623996162486,2.919623996162486,12600.0
2013-02-06,2.9196244442265,2.9196244442265,2.7994045274596067,2.911037321938375,7700.0
2013-02-07,2.911037321938375,2.911037321938375,2.911037321938375,2.911037321938375,0.0
2013-02-08,2.83375233006583,2.83375233006583,2.790816729027412,2.790816729027412,1100.0
2013-02-11,2.833753730417012,2.8509279793193483,2.833753730417012,2.8509279793193483,1200.0
2013-02-12,2.850927657882174,2.850927657882174,2.790817793501281,2.82516628743322,6700.0
2013-02-13,2.833752723198217,2.833752723198217,2.833752723198217,2.833752723198217,18500.0
2013-02-14,2.833752754109608,2.833752754109608,2.7736429036609627,2.7736429036609627,2500.0
2013-02-15,2.790816729027412,2.790816729027412,2.790816729027412,2.790816729027412,300.0
2013-02-19,2.790816729027412,2.790816729027412,2.790816729027412,2.790816729027412,0.0
2013-02-20,2.7822296088197285,2.790816729027412,2.7822296088197285,2.790816729027412,5200.0
2013-02-21,2.75646902124168,2.75646902124168,2.739294776009837,2.739294776009837,4400.0
2013-02-22,2.713533398259022,2.8079917466894293,2.70494627567444,2.8079917466894293,27200.0
2013-02-25,2.8079917020807383,2.833753069425232,2.5761391912471474,2.6620104157287927,10700.0
2013-02-26,2.6705975381769576,2.6705975381769576,2.6276619259361347,2.6620104157287927,13500.0
2013-02-27,2.6877724008232997,2.7049466483587112,2.6877724008232997,2.7049466483587112,500.0
2013-02-28,2.756469390964947,2.756469390964947,2.619075205948472,2.7049466483587112,3600.0
2013-03-01,2.807991803920596,2.807991803920596,2.5847264074378105,2.619074898476215,4600.0
2013-03-04,2.696358781839032,2.704945903241288,2.6705972128991404,2.696358781839032,41500.0
2013-03-05,2.696358781839032,2.696358781839032,2.696358781839032,2.696358781839032,0.0
2013-03-06,2.7049465586714336,2.82516628743322,2.6877723117054644,2.82516628743322,98000.0
2013-03-07,2.790816729027412,2.790816729027412,2.790816729027412,2.790816729027412,500.0
2013-03-08,2.790816729027412,2.790816729027412,2.790816729027412,2.790816729027412,1300.0
2013-03-11,2.790817473050109,2.799404595547091,2.790817473050109,2.799404595547091,1600.0
2013-03-12,2.799404595547091,2.799404595547091,2.799404595547091,2.799404595547091,0.0
2013-03-13,2.829785478924104,2.829785478924104,2.829785478924104,2.829785478924104,0.0
2013-03-14,2.829785478924104,2.829785478924104,2.829785478924104,2.829785478924104,1000.0
2013-03-15,2.829785478924104,2.829785478924104,2.829785478924104,2.829785478924104,0.0
2013-03-18,2.829785478924104,2.829785478924104,2.829785478924104,2.829785478924104,4700.0
2013-03-19,2.829785478924104,2.829785478924104,2.829785478924104,2.829785478924104,0.0
2013-03-20,2.829785478924104,2.829785478924104,2.829785478924104,2.829785478924104,100.0
2013-03-21,2.829785478924104,2.829785478924104,2.829785478924104,2.829785478924104,0.0
2013-03-22,2.829785776023149,3.090195469383795,2.829785776023149,3.090195469383795,2800.0
2013-03-25,3.0901950048049938,3.124916264439089,2.9513099662686098,2.9513099662686098,5300.0
2013-03-26,2.9079083347483743,2.916588650104592,2.9079083347483743,2.916588650104592,5200.0
2013-03-27,3.0381138528264384,3.0381138528264384,3.0381138528264384,3.0381138528264384,1600.0
2013-03-28,3.0381134358002653,3.0381134358002653,2.925269123132115,2.9599905933835062,5500.0
2013-04-01,2.9599905933835062,2.9599905933835062,2.9599905933835062,2.9599905933835062,0.0
2013-04-02,2.9426299937880445,3.02075283705576,2.9426299937880445,3.02075283705576,1200.0
2013-04-03,3.02075283705576,3.02075283705576,3.02075283705576,3.02075283705576,0.0
2013-04-04,2.986031225902706,2.986031225902706,2.9513099662686098,2.9513099662686098,1700.0
2013-04-05,2.951309859654529,2.994711432629298,2.951309859654529,2.994711432629298,52200.0
2013-04-08,2.959990174249483,2.994711432629298,2.951309859654529,2.994711432629298,5700.0
2013-04-09,3.0381138528264384,3.0381138528264384,3.0381138528264384,3.0381138528264384,400.0
2013-04-10,2.9686704888444364,2.994711432629298,2.9686704888444364,2.994711432629298,19800.0
2013-04-11,2.994712267748506,3.0381138528264384,2.994712267748506,3.0381138528264384,28500.0
2013-04-12,3.0294329872524286,3.0294329872524286,3.0294329872524286,3.0294329872524286,200.0
2013-04-15,2.9686705960856576,2.9686705960856576,2.9513099662686098,2.9513099662686098,2000.0
2013-04-16,2.9513099662686098,2.9513099662686098,2.9513099662686098,2.9513099662686098,400.0
2013-04-17,2.9513099662686098,2.9513099662686098,2.9513099662686098,2.9513099662686098,2500.0
2013-04-18,2.9513099662686098,2.9513099662686098,2.9513099662686098,2.9513099662686098,0.0
2013-04-19,2.994711432629298,2.994711432629298,2.994711432629298,2.994711432629298,200.0
2013-04-22,2.994711432629298,2.994711432629298,2.994711432629298,2.994711432629298,0.0
2013-04-23,2.994711432629298,2.994711432629298,2.994711432629298,2.994711432629298,51400.0
2013-04-24,2.9686705960856576,2.9686705960856576,2.9513099662686098,2.9513099662686098,900.0
2013-04-25,2.994712267748506,3.0381138528264384,2.994712267748506,3.0381138528264384,113000.0
2013-04-26,3.046793837152024,3.055474153219777,3.046793837152024,3.055474153219777,500.0
2013-04-29,2.977350655317731,2.977350655317731,2.977350655317731,2.977350655317731,200.0
2013-04-30,2.994711432629298,2.994711432629298,2.994711432629298,2.994711432629298,5100.0
2013-05-01,2.994711432629298,2.994711432629298,2.994711432629298,2.994711432629298,0.0
2013-05-02,3.012071256104408,3.012071256104408,3.012071256104408,3.012071256104408,800.0
2013-05-03,3.012071256104408,3.012071256104408,3.012071256104408,3.012071256104408,0.0
2013-05-06,3.012071256104408,3.012071256104408,3.012071256104408,3.012071256104408,0.0
2013-05-07,3.0381138528264384,3.0381138528264384,3.0381138528264384,3.0381138528264384,300.0
2013-05-08,3.0381138528264384,3.0381138528264384,3.0381138528264384,3.0381138528264384,100.0
2013-05-09,3.0381138528264384,3.0381138528264384,3.0381138528264384,3.0381138528264384,0.0
2013-05-10,3.046793764563994,3.046793764563994,3.046793764563994,3.046793764563994,2600.0
2013-05-13,3.046793764563994,3.046793764563994,3.046793764563994,3.046793764563994,0.0
2013-05-14,3.046793764563994,3.046793764563994,3.046793764563994,3.046793764563994,2800.0
2013-05-15,3.046793764563994,3.046793764563994,3.046793764563994,3.046793764563994,1000.0
2013-05-16,3.055474080424943,3.055474080424943,3.046793764563994,3.046793764563994,7800.0
2013-05-17,3.0728345269311577,3.09019515760664,3.0728345269311577,3.081514842268898,48000.0
2013-05-21,3.081515153170275,3.090195469383795,3.081515153170275,3.090195469383795,8100.0
2013-05-22,3.1075561018108333,3.1249167342378725,3.081515153170275,3.090195469383795,39500.0
2013-05-23,3.081514842268898,3.09019515760664,3.081514842268898,3.081514842268898,3100.0
2013-05-24,3.081514842268898,3.09019515760664,3.081514842268898,3.081514842268898,4700.0
2013-05-27,3.081514842268898,3.081514842268898,3.081514842268898,3.081514842268898,100.0
2013-05-28,3.0988751426622367,3.0988751426622367,3.0988751426622367,3.0988751426622367,1600.0
2013-05-29,3.0988748905918477,3.124915831711358,3.0901945768853434,3.124915831711358,3700.0
2013-05-30,3.124915831711358,3.124915831711358,3.124915831711358,3.124915831711358,0.0
2013-05-31,3.211718818910126,3.272481008104985,3.150956629715268,3.272481008104985,4300.0
2013-06-03,3.272481008104985,3.272481008104985,3.272481008104985,3.272481008104985,0.0
2013-06-04,3.463449412286813,3.463449412286813,3.3072035165645715,3.3072035165645715,1400.0
2013-06-05,3.1596381017118307,3.1596381017118307,3.1596381017118307,3.1596381017118307,300.0
2013-06-06,3.593653719155156,3.593653719155156,3.593653719155156,3.593653719155156,1200.0
2013-06-07,3.593653719155156,3.593653719155156,3.593653719155156,3.593653719155156,0.0
2013-06-10,3.593653719155156,3.593653719155156,3.593653719155156,3.593653719155156,0.0
2013-06-11,3.593653719155156,3.593653719155156,3.593653719155156,3.593653719155156,0.0
2013-06-12,3.593653719155156,3.593653719155156,3.593653719155156,3.593653719155156,0.0
2013-06-13,3.593653719155156,3.593653719155156,3.593653719155156,3.593653719155156,0.0
2013-06-14,3.593653719155156,3.593653719155156,3.593653719155156,3.593653719155156,0.0
2013-06-17,3.367965283318597,3.367965283318597,3.367965283318597,3.367965283318597,700.0
2013-06-18,3.367965283318597,3.367965283318597,3.367965283318597,3.367965283318597,0.0
2013-06-19,3.29852185947098,3.29852185947098,3.2898415469574376,3.2898415469574376,700.0
2013-06-20,3.2898415469574376,3.2898415469574376,3.2898415469574376,3.2898415469574376,0.0
2013-06-21,3.2898415469574376,3.2898415469574376,3.2898415469574376,3.2898415469574376,500.0
2013-06-24,3.1596381017118307,3.1596381017118307,3.1596381017118307,3.1596381017118307,300.0
2013-06-25,3.1596381017118307,3.1596381017118307,3.1596381017118307,3.1596381017118307,0.0
2013-06-26,3.150958036741556,3.150958036741556,3.081515296840687,3.107556246695361,32100.0
2013-06-27,3.116235813043342,3.211719479810073,3.116235813043342,3.211719479810073,2500.0
2013-06-28,3.211719479810073,3.211719479810073,3.211719479810073,3.211719479810073,0.0
2013-07-02,3.2985228894496745,3.2985228894496745,3.2985228894496745,3.2985228894496745,1500.0
2013-07-03,3.2985228894496745,3.2985228894496745,3.2985228894496745,3.2985228894496745,0.0
2013-07-04,3.2985228894496745,3.2985228894496745,3.2985228894496745,3.2985228894496745,0.0
2013-07-05,3.385325585825801,3.602333630892712,3.385325585825801,3.602333630892712,32800.0
2013-07-08,3.602333630892712,3.602333630892712,3.602333630892712,3.602333630892712,0.0
2013-07-09,3.602333630892712,3.602333630892712,3.602333630892712,3.602333630892712,0.0
2013-07-10,3.602333630892712,3.602333630892712,3.602333630892712,3.602333630892712,0.0
2013-07-11,3.515531978531763,3.515531978531763,3.472130185647105,3.472130185647105,26900.0
2013-07-12,3.394006614442632,3.394006614442632,3.3853262990892765,3.3853262990892765,200.0
2013-07-15,3.437407705162049,3.437407705162049,3.298522472191608,3.3332437286954653,1200.0
2013-07-16,3.3332437286954653,3.3332437286954653,3.3332437286954653,3.3332437286954653,0.0
2013-07-17,3.2985226250934443,3.2985226250934443,3.081514554929994,3.211719479810073,13000.0
2013-07-18,3.211719479810073,3.211719479810073,3.211719479810073,3.211719479810073,600.0
2013-07-19,3.211719479810073,3.211719479810073,3.211719479810073,3.211719479810073,100.0
2013-07-22,3.211719479810073,3.211719479810073,3.211719479810073,3.211719479810073,0.0
2013-07-23,3.211719479810073,3.211719479810073,3.211719479810073,3.211719479810073,0.0
2013-07-24,3.33324404087144,3.3419243558103617,3.33324404087144,3.3419243558103617,12500.0
2013-07-25,3.3419243558103617,3.3419243558103617,3.3419243558103617,3.3419243558103617,0.0
2013-07-26,3.3419243558103617,3.3419243558103617,3.3419243558103617,3.3419243558103617,0.0
2013-07-29,3.394006449285946,3.394006449285946,3.394006449285946,3.394006449285946,3300.0
2013-07-30,3.394006449285946,3.394006449285946,3.394006449285946,3.394006449285946,0.0
2013-07-31,3.463449081613981,3.472129396827849,3.463449081613981,3.463449081613981,1100.0
2013-08-01,3.463449081613981,3.463449081613981,3.463449081613981,3.463449081613981,14500.0
2013-08-02,3.463449081613981,3.463449081613981,3.3679656142614327,3.463449081613981,11300.0
2013-08-06,3.3419245024821533,3.359285133121928,3.3419245024821533,3.359285133121928,1200.0
2013-08-07,3.376645433515266,3.376645433515266,3.376645433515266,3.376645433515266,2100.0
2013-08-08,3.376645433515266,3.376645433515266,3.376645433515266,3.376645433515266,0.0
2013-08-09,3.3853262990892765,3.3853262990892765,3.3853262990892765,3.3853262990892765,100.0
2013-08-12,3.506852217188464,3.506852217188464,3.506852217188464,3.506852217188464,1000.0
2013-08-13,3.472130185647105,3.472130185647105,3.472130185647105,3.472130185647105,100.0
2013-08-14,3.4634487689292826,3.4634487689292826,3.4547684544990847,3.4547684544990847,1100.0
2013-08-15,3.3853262990892765,3.3853262990892765,3.3853262990892765,3.3853262990892765,2000.0
2013-08-16,3.3853262990892765,3.3853262990892765,3.3853262990892765,3.3853262990892765,0.0
2013-08-19,3.463449025745349,3.472129340819196,3.1683181062795307,3.4287277654499637,12100.0
2013-08-20,3.411366988138397,3.411366988138397,3.411366988138397,3.411366988138397,5100.0
2013-08-21,3.411366988138397,3.411366988138397,3.411366988138397,3.411366988138397,0.0
2013-08-22,3.411366988138397,3.411366988138397,3.411366988138397,3.411366988138397,0.0
2013-08-23,3.428727875856054,3.428727875856054,3.3853262990892765,3.3853262990892765,3100.0
2013-08-26,3.2551207077116464,3.2551207077116464,3.2551207077116464,3.2551207077116464,400.0
2013-08-27,3.2898420377932998,3.2898420377932998,3.26380109636743,3.26380109636743,3200.0
2013-08-28,3.2898421580656443,3.3332437286954653,3.2898421580656443,3.3332437286954653,1700.0
2013-08-29,3.3332437286954653,3.3332437286954653,3.3332437286954653,3.3332437286954653,0.0
2013-08-30,3.3853261592783666,3.593653719155156,3.3853261592783666,3.593653719155156,8800.0
2013-09-03,3.59365331743713,3.59365331743713,3.5155306981713386,3.5155306981713386,1500.0
2013-09-04,3.558932940877408,3.680457367253872,3.489490411519429,3.680457367253872,2500.0
2013-09-05,3.602335150390906,3.602335150390906,3.472130185647105,3.472130185647105,6600.0
2013-09-06,3.472130185647105,3.472130185647105,3.472130185647105,3.472130185647105,0.0
2013-09-09,3.472130185647105,3.472130185647105,3.472130185647105,3.472130185647105,0.0
2013-09-10,3.47212945262283,3.480809974931228,3.3679656683825656,3.3853262990892765,21900.0
2013-09-11,3.3853262990892765,3.3853262990892765,3.3853262990892765,3.3853262990892765,0.0
2013-09-12,3.3853262990892765,3.3853262990892765,3.3853262990892765,3.3853262990892765,500.0
2013-09-13,3.3853262990892765,3.3853262990892765,3.3853262990892765,3.3853262990892765,0.0
2013-09-16,3.3853262990892765,3.3853262990892765,3.3853262990892765,3.3853262990892765,600.0
2013-09-17,3.3853262990892765,3.3853262990892765,3.3853262990892765,3.3853262990892765,1000.0
2013-09-18,3.4159823642834626,3.4159823642834626,3.4159823642834626,3.4159823642834626,0.0
2013-09-19,3.4159818099190224,3.424740729069416,3.372187005337952,3.424740729069416,4400.0
2013-09-20,3.424740729069416,3.4597764056709885,3.424740729069416,3.424740729069416,5000.0
2013-09-23,3.4247412848553025,3.4247412848553025,3.4159823642834626,3.4159823642834626,28000.0
2013-09-24,3.424740729069416,3.424740729069416,3.424740729069416,3.424740729069416,5800.0
2013-09-25,3.424740729069416,3.424740729069416,3.424740729069416,3.424740729069416,0.0
2013-09-26,3.424740729069416,3.424740729069416,3.424740729069416,3.424740729069416,4600.0
2013-09-27,3.424740729069416,3.433499648219809,3.424740729069416,3.424740729069416,2400.0
2013-09-30,3.424740729069416,3.424740729069416,3.424740729069416,3.424740729069416,200.0
2013-10-01,3.424740729069416,3.424740729069416,3.424740729069416,3.424740729069416,100.0
2013-10-02,3.424740729069416,3.424740729069416,3.424740729069416,3.424740729069416,7400.0
2013-10-03,3.337152073568502,3.337152073568502,3.337152073568502,3.337152073568502,100.0
2013-10-04,3.3283934703234355,3.3283934703234355,3.3283934703234355,3.3283934703234355,1600.0
2013-10-07,3.415982303321868,3.9677949159875023,3.415982303321868,3.8539287417565102,64700.0
2013-10-08,3.6962669371922106,3.757579575337621,3.591159915507089,3.757579575337621,31600.0
2013-10-09,3.713785923194282,3.713785923194282,3.582402314266555,3.6787502384591138,14800.0
2013-10-10,3.6787502384591138,3.6787502384591138,3.6787502384591138,3.6787502384591138,7200.0
2013-10-11,3.67874824177832,3.67874824177832,3.661230408918731,3.661230408918731,3100.0
2013-10-15,3.713785923194282,3.713785923194282,3.66123239609153,3.6787502384591138,12900.0
2013-10-16,3.722545451603545,3.722545451603545,3.5999205419068256,3.713786320653176,16600.0
2013-10-17,3.6787496307444414,3.6787496307444414,3.5911604333759057,3.669990919836707,8400.0
2013-10-18,3.6787504516826,3.766340086255597,3.634956052054432,3.766340086255597,15500.0
2013-10-21,3.766339573483196,3.766339573483196,3.643714268839288,3.687509080163294,6100.0
2013-10-22,3.79261612615098,3.8013752554790905,3.687509080163294,3.687509080163294,9000.0
2013-10-23,3.775098408871192,3.950277242249932,3.7400627257271015,3.941518112634765,7600.0
2013-10-24,4.151732432041924,4.151732432041924,3.845169979417201,3.862687821919804,47700.0
2013-10-25,3.8977216287024894,4.107936055094543,3.8977216287024894,4.002829050727571,1100.0
2013-10-28,4.064141726098579,4.230561377549054,3.9502760005024897,3.9502760005024897,1300.0
2013-10-29,4.0115896706079095,4.107938012687095,4.0115896706079095,4.107938012687095,1100.0
2013-10-30,4.116696139013934,4.116696139013934,4.099178299098659,4.116696139013934,6600.0
2013-10-31,4.099178299098659,4.116696139013934,4.099178299098659,4.116696139013934,3000.0
2013-11-01,4.116696139013934,4.116696139013934,4.116696139013934,4.116696139013934,600.0
2013-11-04,4.169251096911923,4.169251096911923,4.169251096911923,4.169251096911923,1300.0
2013-11-05,4.116696139013934,4.116696139013934,4.116696139013934,4.116696139013934,200.0
2013-11-06,4.037866485500978,4.072902168952147,4.037866485500978,4.072902168952147,400.0
2013-11-07,4.107936766982726,4.107936766982726,4.029106291217452,4.029106291217452,2900.0
2013-11-08,4.020347581498078,4.029106291217452,4.011588454120523,4.029106291217452,600.0
2013-11-11,4.02910670961669,4.02910670961669,3.985312321155665,3.985312321155665,1200.0
2013-11-12,3.915240980496636,3.915240980496636,3.8977231396447287,3.9064822688998175,1200.0
2013-11-13,3.897722473359183,3.941517276831704,3.897722473359183,3.897722473359183,1500.0
2013-11-14,3.8539297719467056,3.9152420224155806,3.8539297719467056,3.8714476174604378,3400.0
2013-11-15,4.020347581498078,4.029106291217452,3.967794070207289,4.029106291217452,4800.0
2013-11-18,4.029106719989283,4.037865848298972,3.941517525183517,4.037865848298972,12400.0
2013-11-19,4.029106719989283,4.037865848298972,4.029106719989283,4.037865848298972,5300.0
2013-11-20,4.0729017480548695,4.116696139013934,4.0466247793528325,4.116696139013934,38900.0
2013-11-21,4.116695781183358,4.160490585993948,4.116695781183358,4.160490585993948,1300.0
2013-11-22,4.160490585993948,4.160490585993948,4.160490585993948,4.160490585993948,0.0
2013-11-25,4.116695828641568,4.160490633957034,4.116695828641568,4.151731505830654,6000.0
2013-11-26,4.134214406162546,4.239321874174345,4.072902168952147,4.072902168952147,33100.0
2013-11-27,4.151732095115547,4.195526906647124,4.142973383404198,4.195526906647124,5500.0
2013-11-28,4.204285756248559,4.204285756248559,4.116696139013934,4.116696139013934,1800.0
2013-11-29,4.195527809392556,4.204286940646871,4.195527809392556,4.204286940646871,2000.0
2013-12-02,4.204286940646871,4.204286940646871,4.195527809392556,4.204286940646871,5300.0
2013-12-03,4.1955274932562565,4.1955274932562565,4.160491806195696,4.186768780320284,6600.0
2013-12-04,4.186768780320284,4.186768780320284,4.186768780320284,4.186768780320284,7400.0
2013-12-05,4.186767916333284,4.186767916333284,4.029106939437558,4.116696139013934,21800.0
2013-12-06,4.151731457968545,4.160490585993948,4.151731457968545,4.160490585993948,47200.0
2013-12-09,4.221804354942224,4.256840041069684,4.221804354942224,4.248080910708658,2600.0
2013-12-10,4.248081165788928,4.467054426063187,4.248081165788928,4.379465205485153,5300.0
2013-12-11,4.379464995315251,4.467054211689891,4.379464995315251,4.405741969056807,1000.0
2013-12-12,4.423260210104346,4.791134951959878,4.423260210104346,4.624715634711558,10000.0
2013-12-13,4.8874819683492055,4.896241097203616,4.624714367590688,4.6597500476918245,21600.0
2013-12-16,4.940036162704804,4.940036162704804,4.64223284120169,4.64223284120169,12700.0
2013-12-17,4.70354592542652,5.290394379066616,4.70354592542652,4.70354592542652,9700.0
2013-12-18,4.878723278394812,4.896241118521652,4.8086515002292,4.817410629121746,5100.0
2013-12-19,4.729821476417962,4.808651548958452,4.7210623474366535,4.808651548958452,3100.0
2013-12-20,4.773617612896414,4.773617612896414,4.773617612896414,4.773617612896414,400.0
2013-12-23,4.738580256904558,4.913759080163294,4.729821545453666,4.913759080163294,5100.0
2013-12-24,4.95,5.475,4.905,5.245,8880.0
2013-12-27,5.21,5.245,5.16,5.16,2200.0
2013-12-30,4.695,4.905,4.695,4.905,3064.0
2013-12-31,4.95,4.95,4.95,4.95,643.0
2014-01-02,4.86,4.915,4.86,4.905,2871.0
2014-01-03,4.95,5.035,4.95,5.035,2590.0
2014-01-06,4.895,5.035,4.895,4.95,1700.0
2014-01-07,4.99,5.08,4.99,5.08,1100.0
2014-01-08,5.08,5.095,5.08,5.095,2400.0
2014-01-09,5.125,5.185,5.125,5.14,1776.0
2014-01-10,4.955,5.035,4.955,4.99,1581.0
2014-01-13,4.85,4.905,4.64,4.73,9695.0
2014-01-14,4.74,4.815,4.66,4.81,1952.0
2014-01-15,4.81,4.81,4.81,4.81,0.0
2014-01-16,4.755,4.775,4.64,4.775,3700.0
2014-01-17,4.775,4.78,4.64,4.775,1015.0
2014-01-20,4.775,4.775,4.775,4.775,0.0
2014-01-21,5.0,5.0,4.95,4.95,350.0
2014-01-22,4.895,4.99,4.88,4.99,880.0
2014-01-23,4.99,4.99,4.895,4.99,8125.0
2014-01-24,4.905,5.035,4.905,5.035,970.0
2014-01-27,4.745,4.775,4.53,4.6,2210.0
2014-01-28,4.415,4.685,4.415,4.685,7000.0
2014-01-29,4.685,4.695,4.67,4.685,3450.0
2014-01-30,4.685,4.85,4.685,4.685,1450.0
2014-01-31,4.685,4.685,4.685,4.685,0.0
2014-02-03,4.685,4.815,4.685,4.81,2750.0
2014-02-04,4.695,4.695,4.685,4.685,5000.0
2014-02-05,4.81,4.81,4.65,4.65,5000.0
2014-02-06,4.71,4.71,4.71,4.71,100.0
2014-02-07,4.71,4.71,4.71,4.71,1000.0
2014-02-10,4.81,4.815,4.81,4.81,2600.0
2014-02-11,4.81,4.81,4.685,4.685,2130.0
2014-02-12,4.685,4.685,4.685,4.685,0.0
2014-02-13,4.73,4.985,4.72,4.985,3600.0
2014-02-14,4.87,4.87,4.765,4.765,1550.0
2014-02-18,4.71,4.71,4.685,4.685,2700.0
2014-02-19,4.72,4.73,4.685,4.73,6600.0
2014-02-20,4.685,4.685,4.685,4.685,1800.0
2014-02-21,4.685,4.685,4.685,4.685,200.0
2014-02-24,4.685,4.685,4.685,4.685,1000.0
2014-02-25,4.695,4.695,4.685,4.685,3100.0
2014-02-26,4.775,4.905,4.73,4.905,2445.0
2014-02-27,4.99,5.035,4.745,5.035,4462.0
2014-02-28,5.23,5.59,5.23,5.265,5011.0
2014-03-03,5.07,5.475,5.07,5.165,3394.0
2014-03-04,5.42,5.42,5.21,5.255,7825.0
2014-03-05,5.165,5.255,5.165,5.255,3450.0
2014-03-06,5.255,5.255,5.255,5.255,4700.0
2014-03-07,5.245,5.265,5.245,5.255,19210.0
2014-03-10,5.125,5.125,5.125,5.125,5000.0
2014-03-11,5.245,5.245,5.125,5.125,20.0
2014-03-12,5.275,5.29,5.275,5.29,110700.0
2014-03-13,5.29,5.3,5.29,5.3,200.0
2014-03-14,5.3,5.3,5.185,5.185,1920.0
2014-03-17,5.24,5.245,5.24,5.245,580.0
2014-03-18,5.29,5.3,5.29,5.29,1500.0
2014-03-19,5.29,5.29,5.29,5.29,1400.0
2014-03-20,5.255,5.405,5.255,5.29,4110.0
2014-03-21,5.345,5.345,5.29,5.3,3000.0
2014-03-24,5.38,5.38,5.38,5.38,2150.0
2014-03-25,5.38,5.38,5.38,5.38,0.0
2014-03-26,5.335,5.38,5.335,5.38,40.0
2014-03-27,5.325,5.345,5.3,5.3,1575.0
2014-03-28,5.38,5.38,5.29,5.3,1795.0
2014-03-31,5.44,5.45,5.29,5.3,2540.0
2014-04-01,5.29,5.29,5.29,5.29,525.0
2014-04-02,5.255,5.47,5.255,5.29,2070.0
2014-04-03,5.245,5.245,5.21,5.21,940.0
2014-04-04,5.185,5.185,5.175,5.175,1100.0
2014-04-07,5.055,5.175,5.055,5.175,28.0
2014-04-08,5.17,5.175,5.09,5.16,6410.0
2014-04-09,5.13,5.28,5.095,5.095,8526.0
2014-04-10,5.125,5.125,5.115,5.115,1200.0
2014-04-11,5.28,5.29,5.28,5.29,600.0
2014-04-14,5.29,5.29,5.025,5.025,9680.0
2014-04-15,5.07,5.095,5.07,5.095,700.0
2014-04-16,5.095,5.095,5.095,5.095,0.0
2014-04-17,5.265,5.265,5.025,5.125,860.0
2014-04-21,5.275,5.275,5.125,5.125,50.0
2014-04-22,5.125,5.125,5.125,5.125,325.0
2014-04-23,5.125,5.125,5.125,5.125,0.0
2014-04-24,5.125,5.125,5.125,5.125,0.0
2014-04-25,5.195,5.205,5.195,5.205,5500.0
2014-04-28,5.17,5.175,5.16,5.16,1000.0
2014-04-29,5.175,5.175,5.16,5.16,150.0
2014-04-30,5.29,5.38,5.29,5.38,2100.0
2014-05-01,5.245,5.245,5.24,5.245,150.0
2014-05-02,5.21,5.21,5.21,5.21,600.0
2014-05-05,5.61,5.61,5.31,5.45,1465.0
2014-05-06,5.355,5.68,5.345,5.68,2830.0
2014-05-07,5.73,5.73,5.495,5.53,5010.0
2014-05-08,5.54,5.54,5.47,5.47,2530.0
2014-05-09,5.615,5.615,5.485,5.58,3700.0
2014-05-12,5.575,5.6,5.47,5.47,66100.0
2014-05-13,5.51,5.69,5.38,5.555,54306.0
2014-05-14,5.68,5.68,5.59,5.61,1600.0
2014-05-15,5.69,5.73,5.69,5.73,11900.0
2014-05-16,5.69,5.97,5.69,5.785,66269.0
2014-05-20,5.855,5.96,5.75,5.76,3550.0
2014-05-21,5.73,5.775,5.73,5.73,4400.0
2014-05-22,5.73,5.98,5.73,5.82,2302.0
2014-05-23,5.88,5.955,5.88,5.91,15500.0
2014-05-26,5.91,5.955,5.91,5.955,3100.0
2014-05-27,5.955,6.065,5.91,5.91,4830.0
2014-05-28,5.915,5.915,5.915,5.915,1600.0
2014-05-29,5.915,5.915,5.915,5.915,0.0
2014-05-30,6.005,6.13,5.91,6.13,2210.0
2014-06-02,6.14,6.14,6.075,6.075,1122.0
2014-06-03,6.075,6.075,6.075,6.075,100.0
2014-06-04,5.995,5.995,5.9,5.91,11325.0
2014-06-05,5.915,5.915,5.84,5.84,2125.0
2014-06-06,5.74,5.865,5.74,5.865,2400.0
2014-06-09,5.795,5.795,5.73,5.73,2213.0
2014-06-10,5.73,5.775,5.725,5.775,54300.0
2014-06-11,5.89,5.91,5.89,5.91,850.0
2014-06-12,5.845,5.865,5.74,5.865,2960.0
2014-06-13,5.795,5.795,5.52,5.73,2600.0
2014-06-16,5.555,5.555,5.545,5.545,500.0
2014-06-17,5.645,5.645,5.545,5.545,50.0
2014-06-18,5.73,5.73,5.545,5.73,3775.0
2014-06-19,5.66,5.82,5.655,5.82,14050.0
2014-06-20,5.82,5.865,5.73,5.865,5492.0
2014-06-23,5.855,5.865,5.67,5.855,2880.0
2014-06-24,5.855,5.855,5.855,5.855,0.0
2014-06-25,5.795,5.83,5.795,5.83,5130.0
2014-06-26,5.83,5.83,5.83,5.83,0.0
2014-06-27,5.345,5.765,5.345,5.645,220200.0
2014-06-30,5.635,5.645,5.38,5.38,9625.0
2014-07-02,5.555,5.645,5.555,5.645,600.0
2014-07-03,5.635,5.645,5.635,5.645,2000.0
2014-07-04,5.645,5.645,5.645,5.645,2300.0
2014-07-07,5.73,5.73,5.44,5.44,3300.0
2014-07-08,5.495,5.495,5.495,5.495,700.0
2014-07-09,5.58,5.69,5.58,5.69,2100.0
2014-07-10,5.68,5.82,5.68,5.82,4300.0
2014-07-11,5.82,5.935,5.555,5.865,3664.0
2014-07-14,5.925,6.13,5.925,6.13,2829.0
2014-07-15,6.13,6.13,5.98,6.13,318.0
2014-07-16,6.13,6.13,6.13,6.13,1917.0
2014-07-17,6.04,6.04,6.03,6.03,1030.0
2014-07-18,5.97,5.97,5.97,5.97,100.0
2014-07-21,5.715,5.715,5.715,5.715,1130.0
2014-07-22,5.795,5.93,5.795,5.93,1600.0
2014-07-23,6.08,6.15,6.08,6.15,4340.0
2014-07-24,6.15,6.15,6.115,6.115,6871.0
2014-07-25,6.045,6.15,6.045,6.15,4970.0
2014-07-28,6.14,6.15,6.14,6.15,1525.0
2014-07-29,6.15,6.15,6.15,6.15,550.0
2014-07-30,6.15,6.15,6.015,6.15,6360.0
2014-07-31,6.06,6.06,5.715,5.93,10206.0
2014-08-01,6.15,6.15,5.93,5.93,30.0
2014-08-05,6.045,6.045,5.92,5.93,700.0
2014-08-06,6.13,6.13,6.01,6.015,1000.0
2014-08-07,6.115,6.115,5.795,6.115,935.0
2014-08-08,6.015,6.015,6.015,6.015,29300.0
2014-08-11,5.99,6.015,5.97,6.015,2075.0
2014-08-12,5.97,6.095,5.97,6.0,1575.0
2014-08-13,6.06,6.13,6.01,6.105,31300.0
2014-08-14,6.095,6.15,6.095,6.15,3000.0
2014-08-15,6.06,6.06,6.06,6.06,1000.0
2014-08-18,6.14,6.14,6.06,6.06,40.0
2014-08-19,6.15,6.15,5.97,5.99,3600.0
2014-08-20,5.99,6.025,5.99,6.025,1000.0
2014-08-21,6.14,6.2,6.14,6.2,19820.0
2014-08-22,6.2,6.37,6.15,6.37,3665.0
2014-08-25,6.38,6.38,6.38,6.38,716.0
2014-08-26,6.325,6.38,6.325,6.38,5214.0
2014-08-27,6.37,6.37,6.28,6.29,3320.0
2014-08-28,6.415,6.415,6.415,6.415,1471.0
2014-08-29,6.415,6.635,6.325,6.635,11400.0
2014-09-02,6.475,6.635,6.475,6.6,7375.0
2014-09-03,6.635,6.635,6.625,6.635,6319.0
2014-09-04,6.635,6.635,6.565,6.635,4055.0
2014-09-05,6.635,6.645,6.545,6.635,32020.0
2014-09-08,6.84,6.89,6.69,6.715,9200.0
2014-09-09,6.655,6.885,6.655,6.655,110.0
2014-09-10,6.885,6.885,6.875,6.885,610.0
2014-09-11,6.885,7.035,6.885,7.035,24305.0
2014-09-12,7.035,7.035,6.97,6.97,16440.0
2014-09-15,6.99,7.025,6.97,7.025,4850.0
2014-09-16,7.025,7.035,6.99,7.035,16717.0
2014-09-17,6.99,7.025,6.955,7.025,800.0
2014-09-18,7.025,7.07,7.0,7.07,5200.0
2014-09-19,6.97,7.08,6.965,7.08,14620.0
2014-09-22,7.28,7.3,6.955,7.22,10223.0
2014-09-23,7.3,7.39,7.255,7.345,31249.0
2014-09-24,7.365,7.365,6.975,7.31,8795.0
2014-09-25,7.32,7.32,7.01,7.02,3490.0
2014-09-26,7.02,7.02,6.705,6.955,3080.0
2014-09-29,7.01,7.01,6.895,6.895,435.0
2014-09-30,6.99,7.095,6.99,7.095,4150.0
2014-10-01,7.095,7.095,7.095,7.095,0.0
2014-10-02,7.01,7.095,7.0,7.095,3100.0
2014-10-03,7.095,7.3,7.025,7.185,145180.0
2014-10-06,7.285,7.32,7.08,7.32,1050.0
2014-10-07,7.23,7.23,7.23,7.23,2000.0
2014-10-08,7.265,7.275,7.265,7.275,3800.0
2014-10-09,7.32,7.32,7.285,7.32,4280.0
2014-10-10,7.3,7.3,7.01,7.01,8883.0
2014-10-14,7.17,7.17,7.01,7.105,2507.0
2014-10-15,7.06,7.07,6.655,6.665,30609.0
2014-10-16,6.67,7.055,6.415,6.69,5750.0
2014-10-17,6.735,6.99,6.735,6.875,11753.0
2014-10-20,7.045,7.055,6.84,6.84,3809.0
2014-10-21,7.09,7.09,6.875,7.035,3020.0
2014-10-22,7.035,7.055,6.94,7.055,791.0
2014-10-23,7.035,7.035,6.92,6.92,1091.0
2014-10-24,7.025,7.095,6.965,7.095,106130.0
2014-10-27,7.09,7.09,7.09,7.09,1000.0
2014-10-28,7.025,7.095,6.975,7.095,14615.0
2014-10-29,7.055,7.055,7.055,7.055,500.0
2014-10-30,7.055,7.055,7.055,7.055,380.0
2014-10-31,7.055,7.055,6.92,7.045,2487.0
2014-11-03,7.095,7.095,6.965,6.965,1010.0
2014-11-04,6.965,7.01,6.91,6.94,5517.0
2014-11-05,6.885,6.885,6.885,6.885,1250.0
2014-11-06,6.885,6.885,6.885,6.885,0.0
2014-11-07,7.01,7.095,7.01,7.095,37400.0
2014-11-10,7.035,7.035,7.025,7.025,1100.0
2014-11-11,7.025,7.025,7.025,7.025,250.0
2014-11-12,7.025,7.095,7.025,7.095,16800.0
2014-11-13,7.01,7.01,7.01,7.01,930.0
2014-11-14,7.01,7.01,6.68,6.68,3800.0
2014-11-17,6.655,6.9,6.635,6.645,2700.0
2014-11-18,6.505,6.98,6.505,6.965,5200.0
2014-11-19,6.665,6.745,6.665,6.735,526.0
2014-11-20,6.9,6.91,6.77,6.9,1650.0
2014-11-21,7.0,7.095,7.0,7.01,1800.0
2014-11-24,7.01,7.095,6.98,6.98,6410.0
2014-11-25,7.09,7.365,6.92,7.135,10550.0
2014-11-26,7.01,7.095,7.01,7.01,3325.0
2014-11-27,7.095,7.125,7.095,7.095,2700.0
2014-11-28,7.09,7.095,7.02,7.02,1111.0
2014-12-01,7.01,7.02,6.875,6.875,3920.0
2014-12-02,7.0,7.01,6.875,7.01,2125.0
2014-12-03,7.095,7.095,7.0,7.0,3200.0
2014-12-04,7.055,7.055,7.0,7.0,1450.0
2014-12-05,6.885,6.885,6.875,6.885,150.0
2014-12-08,6.875,6.885,6.565,6.665,4145.0
2014-12-09,6.665,6.665,6.655,6.655,635.0
2014-12-10,6.83,6.83,6.655,6.665,2029.0
2014-12-11,6.665,6.67,6.655,6.655,3300.0
2014-12-12,6.685,6.77,6.675,6.77,1050.0
2014-12-15,7.02,7.02,6.765,6.85,7035.0
2014-12-16,7.18,7.18,6.765,6.895,4019.0
2014-12-17,7.02,7.02,6.765,6.975,13275.0
2014-12-18,6.94,6.94,6.94,6.94,1200.0
2014-12-19,6.77,6.985,6.77,6.985,17325.0
2014-12-22,6.985,7.03,6.755,6.985,1025.0
2014-12-23,6.965,6.965,6.96,6.96,1000.0
2014-12-24,6.905,6.995,6.895,6.985,1000.0
2014-12-29,6.985,7.13,6.985,7.12,16300.0
2014-12-30,7.12,7.12,7.12,7.12,1160.0
2014-12-31,7.21,7.21,7.12,7.12,5000.0
2015-01-02,7.09,7.13,7.09,7.12,4775.0
2015-01-05,7.095,7.19,7.005,7.12,2678.0
2015-01-06,7.12,7.12,7.12,7.12,2300.0
2015-01-07,7.12,7.26,7.12,7.25,1530.0
2015-01-08,7.29,7.69,7.25,7.295,25707.0
2015-01-09,7.34,7.34,7.25,7.34,4142.0
2015-01-12,7.34,7.34,7.26,7.34,19551.0
2015-01-13,7.325,7.43,7.295,7.295,7248.0
2015-01-14,7.25,7.385,7.25,7.295,844.0
2015-01-15,7.25,7.295,7.25,7.295,1902.0
2015-01-16,7.28,7.385,7.28,7.385,9500.0
2015-01-19,7.395,7.475,7.385,7.475,650.0
2015-01-20,7.52,7.53,7.34,7.5,4836.0
2015-01-21,7.625,7.645,7.565,7.565,1275.0
2015-01-22,7.645,7.655,7.49,7.5,260.0
2015-01-23,7.49,7.645,7.49,7.61,3939.0
2015-01-26,7.69,7.83,7.59,7.83,5193.0
2015-01-27,7.775,7.795,7.75,7.75,1500.0
2015-01-28,8.055,8.455,8.055,8.185,3602.0
2015-01-29,8.31,8.365,8.31,8.33,1754.0
2015-01-30,8.185,8.32,8.1,8.32,1420.0
2015-02-02,8.265,8.33,8.1,8.23,2035.0
2015-02-03,8.32,8.365,8.23,8.365,10926.0
2015-02-04,8.455,8.46,8.15,8.15,37000.0
2015-02-05,8.24,8.24,8.15,8.15,2466.0
2015-02-06,8.185,8.185,8.1,8.185,1145.0
2015-02-09,8.185,8.185,8.15,8.15,2931.0
2015-02-10,8.14,8.185,8.1,8.185,10400.0
2015-02-11,8.185,8.185,8.01,8.01,6173.0
2015-02-12,8.015,8.14,7.44,7.44,11441.0
2015-02-13,7.565,8.08,7.565,7.83,3425.0
2015-02-17,8.18,8.18,7.855,8.01,2765.0
2015-02-18,8.055,8.1,8.015,8.1,2400.0
2015-02-19,8.14,8.23,8.115,8.23,30780.0
2015-02-20,8.23,8.275,8.22,8.265,2180.0
2015-02-23,8.275,8.275,7.85,7.875,13185.0
2015-02-24,8.01,8.275,8.01,8.23,4899.0
2015-02-25,8.265,8.275,8.195,8.195,6040.0
2015-02-26,8.275,8.275,8.1,8.215,11590.0
2015-02-27,8.265,8.455,8.185,8.32,37517.0
2015-03-02,8.39,8.4,8.275,8.32,1621.0
2015-03-03,8.32,8.32,8.275,8.32,21525.0
2015-03-04,8.33,8.41,8.32,8.41,2520.0
2015-03-05,8.355,8.41,8.32,8.32,2639.0
2015-03-06,8.33,8.33,8.32,8.32,1200.0
2015-03-09,8.375,8.41,8.365,8.41,700.0
2015-03-10,8.38,8.41,8.38,8.38,4900.0
2015-03-11,8.445,8.455,8.445,8.455,4540.0
2015-03-12,8.49,8.5,8.32,8.32,3500.0
2015-03-13,8.515,8.515,8.32,8.32,3210.0
2015-03-16,8.49,8.5,8.445,8.47,2450.0
2015-03-17,8.5,8.5,8.24,8.34,16246.0
2015-03-18,8.395,8.395,8.225,8.365,625.0
2015-03-19,8.35,8.635,8.34,8.535,67966.0
2015-03-20,8.65,8.715,8.605,8.695,53244.0
2015-03-23,8.84,9.23,8.84,9.18,19079.0
2015-03-24,9.02,9.195,8.65,9.14,62709.0
2015-03-25,9.185,9.185,8.83,8.83,67174.0
2015-03-26,8.9,9.1,8.82,8.875,3034.0
2015-03-27,8.865,8.9,8.83,8.875,97462.0
2015-03-30,8.9,9.14,8.9,9.14,23856.0
2015-03-31,9.1,9.17,9.02,9.125,4500.0
2015-04-01,9.16,9.16,8.935,8.965,3649.0
2015-04-02,9.1,9.1,8.99,9.055,4890.0
2015-04-06,8.955,9.045,8.92,8.92,4909.0
2015-04-07,9.045,9.045,8.9,8.98,3586.0
2015-04-08,8.98,8.98,8.875,8.885,1839.0
2015-04-09,8.945,8.945,8.565,8.66,13768.0
2015-04-10,8.57,8.73,8.57,8.645,12825.0
2015-04-13,8.605,8.605,8.395,8.59,10204.0
2015-04-14,8.59,8.59,8.475,8.52,8103.0
2015-04-15,8.635,8.77,8.565,8.73,9536.0
2015-04-16,8.65,8.92,8.65,8.92,11761.0
2015-04-17,8.92,9.01,8.85,9.01,2478.0
2015-04-20,8.92,8.965,8.91,8.92,8332.0
2015-04-21,8.965,8.965,8.85,8.85,220.0
2015-04-22,8.795,8.875,8.66,8.66,5581.0
2015-04-23,8.645,8.65,8.475,8.475,34200.0
2015-04-24,8.475,8.48,8.34,8.395,6944.0
2015-04-27,8.385,8.385,8.0,8.0,10554.0
2015-04-28,7.92,7.93,7.5,7.76,79816.0
2015-04-29,7.795,7.975,7.78,7.78,23945.0
2015-04-30,7.795,7.94,7.67,7.86,9746.0
2015-05-01,7.77,7.965,7.77,7.885,3013.0
2015-05-04,7.85,7.885,7.85,7.885,9900.0
2015-05-05,7.875,7.88,7.85,7.85,2270.0
2015-05-06,7.86,7.905,7.85,7.885,2680.0
2015-05-07,7.93,7.93,7.895,7.895,5060.0
2015-05-08,7.94,7.94,7.895,7.895,4464.0
2015-05-11,7.885,7.895,7.885,7.895,1100.0
2015-05-12,7.885,8.07,7.885,8.07,8700.0
2015-05-13,8.09,8.09,8.09,8.09,200.0
2015-05-14,8.205,8.295,8.205,8.295,3600.0
2015-05-15,8.295,8.385,8.285,8.385,7388.0
2015-05-19,8.475,8.475,8.26,8.26,4250.0
2015-05-20,8.41,8.41,8.215,8.215,2065.0
2015-05-21,8.135,8.135,7.94,8.07,11930.0
2015-05-22,8.115,8.15,8.115,8.125,3815.0
2015-05-25,8.095,8.125,8.03,8.125,5205.0
2015-05-26,8.09,8.16,8.09,8.15,5000.0
2015-05-27,8.08,8.17,8.08,8.135,8110.0
2015-05-28,8.16,8.17,8.125,8.17,12500.0
2015-05-29,8.115,8.24,8.115,8.24,2905.0
2015-06-01,8.205,8.25,8.115,8.25,9442.0
2015-06-02,8.305,8.315,8.305,8.315,1500.0
2015-06-03,8.295,8.295,8.205,8.225,5180.0
2015-06-04,8.215,8.215,8.145,8.145,11300.0
2015-06-05,8.205,8.205,8.03,8.17,11940.0
2015-06-08,8.215,8.36,8.1,8.19,7405.0
2015-06-09,8.115,8.205,8.115,8.17,3840.0
2015-06-10,8.09,8.17,8.07,8.16,19371.0
2015-06-11,8.09,8.145,8.09,8.145,1800.0
2015-06-12,8.15,8.19,8.15,8.19,9692.0
2015-06-15,8.205,8.25,8.195,8.205,43243.0
2015-06-16,8.1,8.11,8.08,8.09,1080.0
2015-06-17,8.195,8.25,8.18,8.25,9500.0
2015-06-18,8.11,8.16,8.11,8.16,2800.0
2015-06-19,8.205,8.215,8.205,8.205,3600.0
2015-06-22,8.19,8.205,8.19,8.19,7259.0
2015-06-23,8.19,8.36,8.19,8.19,4885.0
2015-06-24,8.19,8.24,8.19,8.24,2754.0
2015-06-25,8.19,8.19,8.19,8.19,6280.0
2015-06-26,8.19,8.25,8.19,8.235,4500.0
2015-06-29,8.07,8.07,8.03,8.07,11775.0
2015-06-30,8.115,8.215,8.03,8.03,13333.0
2015-07-02,8.03,8.16,7.985,8.16,17600.0
2015-07-03,8.16,8.205,8.16,8.205,4900.0
2015-07-06,8.115,8.205,8.03,8.205,2045.0
2015-07-07,8.135,8.135,8.03,8.03,5650.0
2015-07-08,8.03,8.115,8.03,8.03,3900.0
2015-07-09,7.74,8.19,7.74,8.11,12262.0
2015-07-10,8.16,8.25,8.16,8.25,4770.0
2015-07-13,8.205,8.475,8.205,8.25,2914.0
2015-07-14,8.205,8.205,8.135,8.135,2000.0
2015-07-15,8.11,8.16,8.09,8.125,6700.0
2015-07-16,8.4,8.4,8.115,8.4,3440.0
2015-07-17,8.4,8.4,8.4,8.4,0.0
2015-07-20,8.435,8.435,8.425,8.435,853.0
2015-07-21,8.405,8.405,8.27,8.355,4700.0
2015-07-22,8.37,8.37,8.36,8.36,2500.0
2015-07-23,8.36,8.37,8.36,8.36,1200.0
2015-07-24,8.36,8.44,8.36,8.44,3220.0
2015-07-27,8.36,8.37,8.36,8.36,10600.0
2015-07-28,8.235,8.36,8.23,8.36,3250.0
2015-07-29,8.435,8.44,8.37,8.37,1800.0
2015-07-30,8.38,8.38,8.23,8.23,17400.0
2015-07-31,8.27,8.61,8.27,8.61,2490.0
2015-08-04,8.325,8.36,8.325,8.36,1090.0
2015-08-05,8.45,8.45,8.36,8.36,13100.0
2015-08-06,8.4,8.4,8.185,8.185,4252.0
2015-08-07,8.36,8.36,8.05,8.19,4750.0
2015-08-10,8.105,8.105,8.105,8.105,700.0
2015-08-11,8.11,8.11,8.11,8.11,500.0
2015-08-12,8.13,8.13,8.06,8.105,2645.0
2015-08-13,8.06,8.145,8.06,8.14,610.0
2015-08-14,8.05,8.06,7.87,8.05,9340.0
2015-08-17,8.05,8.05,7.96,7.96,1935.0
2015-08-18,8.14,8.14,8.14,8.14,350.0
2015-08-19,8.06,8.105,8.05,8.105,2940.0
2015-08-20,8.05,8.085,7.735,7.735,34885.0
2015-08-21,7.735,8.095,7.735,7.96,17463.0
2015-08-24,7.94,7.95,6.93,7.94,310.0
2015-08-25,7.51,7.94,7.51,7.87,1011.0
2015-08-26,7.94,7.94,7.905,7.905,1700.0
2015-08-27,7.95,7.96,7.95,7.95,6040.0
2015-08-28,8.005,8.005,8.005,8.005,300.0
2015-08-31,8.03,8.21,8.03,8.21,2800.0
2015-09-01,8.2,8.2,8.095,8.095,12600.0
2015-09-02,8.095,8.095,8.095,8.095,0.0
2015-09-03,8.05,8.145,8.05,8.05,1166.0
2015-09-04,8.05,8.05,8.05,8.05,240.0
2015-09-08,8.05,8.21,8.05,8.2,1520.0
2015-09-09,8.06,8.06,8.06,8.06,500.0
2015-09-10,8.06,8.06,8.05,8.05,14000.0
2015-09-11,8.05,8.185,8.05,8.135,2890.0
2015-09-14,8.13,8.185,8.13,8.185,11400.0
2015-09-15,8.185,8.185,8.185,8.185,50.0
2015-09-16,8.06,8.185,8.06,8.185,12538.0
2015-09-17,8.185,8.185,8.185,8.185,0.0
2015-09-18,8.05,8.185,8.05,8.185,1629.0
2015-09-21,8.185,8.245,8.185,8.245,1475.0
2015-09-22,8.105,8.105,8.065,8.065,1400.0
2015-09-23,8.08,8.08,8.07,8.07,1060.0
2015-09-24,8.07,8.25,8.07,8.115,9100.0
2015-09-25,8.115,8.115,8.115,8.115,0.0
2015-09-28,8.09,8.09,8.07,8.07,2200.0
2015-09-29,8.07,8.07,8.07,8.07,400.0
2015-09-30,8.07,8.07,8.07,8.07,88990.0
2015-10-01,8.145,8.145,8.07,8.07,2705.0
2015-10-02,8.08,8.08,8.07,8.07,1000.0
2015-10-05,8.08,8.08,8.08,8.08,200.0
2015-10-06,8.08,8.08,8.08,8.08,0.0
2015-10-07,8.09,8.09,8.07,8.07,3050.0
2015-10-08,8.07,8.07,8.07,8.07,100.0
2015-10-09,8.16,8.16,8.07,8.07,3199.0
2015-10-13,8.07,8.07,8.07,8.07,650.0
2015-10-14,8.07,8.07,8.07,8.07,11800.0
2015-10-15,8.145,8.205,8.07,8.07,569464.0
2015-10-16,8.07,8.07,8.07,8.07,1000.0
2015-10-19,8.025,8.025,8.025,8.025,300.0
2015-10-20,7.98,7.98,7.625,7.715,6523.0
2015-10-21,7.715,7.755,7.715,7.755,1200.0
2015-10-22,7.72,7.755,7.715,7.755,1900.0
2015-10-23,7.75,7.91,7.75,7.91,400.0
2015-10-26,7.8,7.8,7.8,7.8,100.0
2015-10-27,7.875,7.885,7.8,7.8,1188.0
2015-10-28,7.8,7.8,7.8,7.8,0.0
2015-10-29,7.8,7.8,7.8,7.8,0.0
2015-10-30,7.8,7.845,7.795,7.845,1500.0
2015-11-02,7.845,7.845,7.845,7.845,325.0
2015-11-03,7.845,7.855,7.845,7.855,1775.0
2015-11-04,7.845,7.89,7.8,7.89,1350.0
2015-11-05,7.89,7.89,7.8,7.885,1200.0
2015-11-06,7.89,7.89,7.89,7.89,120.0
2015-11-09,7.885,7.885,7.885,7.885,400.0
2015-11-10,7.8,7.89,7.785,7.845,2040.0
2015-11-11,7.935,7.965,7.73,7.965,1700.0
2015-11-12,7.84,7.84,7.73,7.74,725.0
2015-11-13,7.875,7.875,7.875,7.875,200.0
2015-11-16,7.765,7.765,7.765,7.765,200.0
2015-11-17,7.75,7.965,7.75,7.965,900.0
2015-11-18,7.955,7.955,7.955,7.955,100.0
2015-11-19,7.785,7.785,7.785,7.785,300.0
2015-11-20,7.785,7.785,7.785,7.785,0.0
2015-11-23,7.785,7.855,7.755,7.8,920.0
2015-11-24,7.855,7.855,7.785,7.785,1249.0
2015-11-25,7.845,7.845,7.8,7.8,600.0
2015-11-26,7.89,7.89,7.755,7.845,4355.0
2015-11-27,7.845,7.89,7.715,7.715,3850.0
2015-11-30,7.715,7.755,7.715,7.715,249.0
2015-12-01,7.715,7.715,7.715,7.715,0.0
2015-12-02,7.63,7.755,7.63,7.755,2400.0
2015-12-03,7.715,7.715,7.715,7.715,1138.0
2015-12-04,7.715,7.715,7.625,7.625,500.0
2015-12-07,7.63,7.63,7.625,7.63,375.0
2015-12-08,7.625,7.625,7.625,7.625,500.0
2015-12-09,7.625,7.705,7.625,7.705,3405.0
2015-12-10,7.715,7.715,7.715,7.715,300.0
2015-12-11,7.73,7.73,7.73,7.73,100.0
2015-12-14,7.73,7.73,7.73,7.73,0.0
2015-12-15,7.625,7.705,7.625,7.705,110.0
2015-12-16,7.705,7.715,7.625,7.67,920.0
2015-12-17,7.63,7.72,7.63,7.72,10251.0
2015-12-18,7.69,7.745,7.69,7.745,84.0
2015-12-21,7.645,7.86,7.645,7.655,4300.0
2015-12-22,7.655,7.655,7.645,7.645,4900.0
2015-12-23,7.555,7.6,7.51,7.51,1625.0
2015-12-24,7.5,7.51,7.465,7.51,7200.0
2015-12-29,7.305,7.375,7.04,7.205,4200.0
2015-12-30,7.085,7.17,6.82,7.17,5400.0
2015-12-31,6.865,6.89,6.52,6.63,2945.0
2016-01-04,6.8,6.81,6.595,6.595,1270.0
2016-01-05,6.745,6.745,6.595,6.595,30.0
2016-01-06,6.745,6.745,6.73,6.735,4200.0
2016-01-07,6.585,6.81,6.585,6.745,18400.0
2016-01-08,6.97,6.97,6.97,6.97,500.0
2016-01-11,7.05,7.06,6.835,6.835,2300.0
2016-01-12,7.06,7.06,6.865,6.865,1903.0
2016-01-13,7.105,7.105,6.78,6.78,600.0
2016-01-14,6.835,6.835,6.835,6.835,300.0
2016-01-15,6.915,6.915,6.745,6.835,1370.0
2016-01-18,6.755,6.835,6.755,6.835,40.0
2016-01-19,6.835,6.835,6.835,6.835,0.0
2016-01-20,6.745,6.745,6.655,6.655,4100.0
2016-01-21,6.655,6.655,6.655,6.655,0.0
2016-01-22,6.655,6.655,6.655,6.655,0.0
2016-01-25,6.655,6.655,6.655,6.655,0.0
2016-01-26,6.655,6.655,6.655,6.655,0.0
2016-01-27,6.655,6.655,6.655,6.655,100.0
2016-01-28,6.645,6.655,6.62,6.62,3400.0
2016-01-29,6.62,6.62,6.62,6.62,0.0
2016-02-01,6.645,6.69,6.645,6.69,2265.0
2016-02-02,6.655,6.655,6.52,6.655,9400.0
2016-02-03,6.655,6.655,6.655,6.655,0.0
2016-02-04,6.69,6.745,6.655,6.655,1150.0
2016-02-05,6.755,6.755,6.51,6.52,9143.0
2016-02-08,6.53,6.6,6.53,6.555,650.0
2016-02-09,6.475,6.475,6.385,6.405,1500.0
2016-02-10,6.295,6.295,6.285,6.295,27100.0
2016-02-11,6.295,6.295,6.295,6.295,3750.0
2016-02-12,6.24,6.25,5.92,6.025,2700.0
2016-02-16,6.325,6.495,6.24,6.495,1000.0
2016-02-17,6.645,6.655,6.645,6.655,1700.0
2016-02-18,6.645,6.745,6.61,6.63,1900.0
2016-02-19,6.565,6.565,6.43,6.43,400.0
2016-02-22,6.42,6.43,6.42,6.43,1200.0
2016-02-23,6.43,6.43,6.43,6.43,0.0
2016-02-24,6.28,6.295,6.025,6.295,1800.0
2016-02-25,6.37,6.37,6.025,6.195,2200.0
2016-02-26,6.24,6.295,6.24,6.295,7000.0
2016-02-29,6.25,6.295,6.205,6.205,7525.0
2016-03-01,6.205,6.205,6.205,6.205,1425.0
2016-03-02,6.235,6.235,6.18,6.18,400.0
2016-03-03,5.775,6.07,5.775,6.06,3097.0
2016-03-04,6.025,6.205,6.015,6.205,10252.0
2016-03-07,6.205,6.205,5.935,5.935,3880.0
2016-03-08,5.89,5.89,5.89,5.89,200.0
2016-03-09,5.89,5.89,5.89,5.89,0.0
2016-03-10,5.88,5.89,5.88,5.89,48.0
2016-03-11,5.925,6.08,5.925,6.025,5300.0
2016-03-14,6.115,6.115,6.035,6.035,1500.0
2016-03-15,6.1,6.1,5.98,5.98,4300.0
2016-03-16,6.025,6.105,6.025,6.025,9325.0
2016-03-17,6.0,6.025,5.71,5.845,10030.0
2016-03-18,5.93,5.94,5.87,5.915,1180.0
2016-03-21,5.95,5.96,5.87,5.96,108520.0
2016-03-22,6.02,6.32,6.02,6.32,8350.0
2016-03-23,6.39,6.39,6.185,6.385,420.0
2016-03-24,6.33,6.33,6.32,6.32,1000.0
2016-03-28,6.32,6.33,6.32,6.32,2100.0
2016-03-29,6.33,6.33,6.32,6.32,2700.0
2016-03-30,6.32,6.41,6.31,6.41,3730.0
2016-03-31,6.455,6.68,6.41,6.59,243300.0
2016-04-01,6.59,6.725,6.455,6.545,1160.0
2016-04-04,6.545,6.545,6.545,6.545,31180.0
2016-04-05,6.59,6.59,6.565,6.565,700.0
2016-04-06,6.555,6.59,6.545,6.59,19060.0
2016-04-07,6.59,6.59,6.59,6.59,0.0
2016-04-08,6.58,6.68,6.5,6.5,1400.0
2016-04-11,6.49,6.52,6.49,6.52,1400.0
2016-04-12,6.68,6.765,6.53,6.58,4501.0
2016-04-13,6.59,6.77,6.59,6.69,600.0
2016-04-14,6.765,6.78,6.68,6.68,13453.0
2016-04-15,6.68,6.68,6.68,6.68,0.0
2016-04-18,6.6,6.68,6.6,6.68,50.0
2016-04-19,6.72,6.72,6.72,6.72,200.0
2016-04-20,6.71,6.725,6.6,6.725,85432.0
2016-04-21,6.725,6.725,6.725,6.725,3000.0
2016-04-22,6.725,6.725,6.635,6.635,100500.0
2016-04-25,6.6,6.6,6.6,6.6,1300.0
2016-04-26,6.725,6.815,6.635,6.815,450.0
2016-04-27,6.815,6.855,6.76,6.855,500.0
2016-04-28,6.855,6.855,6.855,6.855,10.0
2016-04-29,6.855,6.855,6.855,6.855,0.0
2016-05-02,6.845,6.855,6.725,6.77,805.0
2016-05-03,6.75,6.75,6.75,6.75,200.0
2016-05-04,6.815,6.905,6.815,6.88,101170.0
2016-05-05,6.97,6.995,6.86,6.995,12237.0
2016-05-06,6.905,6.945,6.905,6.945,7800.0
2016-05-09,6.925,6.98,6.91,6.98,13300.0
2016-05-10,6.95,6.995,6.79,6.905,7157.0
2016-05-11,6.9,6.95,6.77,6.86,113010.0
2016-05-12,6.945,6.95,6.905,6.915,5245.0
2016-05-13,7.035,7.035,6.935,6.95,1300.0
2016-05-16,6.89,6.95,6.86,6.95,1752.0
2016-05-17,7.135,7.585,7.135,7.465,14300.0
2016-05-18,7.585,7.81,7.585,7.81,20350.0
2016-05-19,7.855,8.26,7.855,8.125,18772.0
2016-05-20,8.045,8.215,8.045,8.135,3140.0
2016-05-24,8.155,8.35,8.125,8.305,5230.0
2016-05-25,8.35,8.44,8.225,8.395,2098.0
2016-05-26,8.575,8.575,8.44,8.575,5000.0
2016-05-27,8.575,8.805,8.485,8.805,12212.0
2016-05-30,8.805,8.85,8.67,8.84,1637.0
2016-05-31,8.84,8.84,8.45,8.485,17500.0
2016-06-01,8.46,8.715,8.45,8.715,9025.0
2016-06-02,8.715,8.715,8.585,8.695,5070.0
2016-06-03,8.63,8.765,8.625,8.75,3723.0
2016-06-06,8.73,8.85,8.73,8.85,5302.0
2016-06-07,8.67,9.03,8.67,8.94,3195.0
2016-06-08,9.03,9.085,8.93,9.0,51470.0
2016-06-09,8.985,8.985,8.875,8.895,3173.0
2016-06-10,9.04,9.055,8.92,8.94,14331.0
2016-06-13,9.03,9.13,9.03,9.03,8933.0
2016-06-14,8.94,9.075,8.94,9.03,10000.0
2016-06-15,9.03,9.03,8.955,8.955,200.0
2016-06-16,9.01,9.01,8.405,8.405,5469.0
2016-06-17,8.46,8.585,8.46,8.575,12800.0
2016-06-20,8.54,8.575,8.485,8.575,12800.0
2016-06-21,8.575,8.575,8.315,8.315,1652.0
2016-06-22,8.315,8.315,8.315,8.315,0.0
2016-06-23,8.44,8.44,8.39,8.44,3900.0
2016-06-24,8.35,8.35,8.215,8.35,1150.0
2016-06-27,8.25,8.44,8.25,8.395,4500.0
2016-06-28,8.435,8.48,8.395,8.48,12200.0
2016-06-29,8.45,8.45,8.395,8.395,740.0
2016-06-30,8.395,8.395,8.395,8.395,0.0
2016-07-04,8.315,8.505,8.305,8.44,23326.0
2016-07-05,8.44,8.44,8.305,8.305,2100.0
2016-07-06,8.315,8.315,8.26,8.26,1100.0
2016-07-07,8.47,8.94,8.47,8.575,22198.0
2016-07-08,8.57,8.575,8.57,8.575,400.0
2016-07-11,8.575,8.65,8.485,8.575,5262.0
2016-07-12,8.595,8.64,8.595,8.625,5567.0
2016-07-13,8.67,8.67,8.575,8.63,50295.0
2016-07-14,8.63,8.685,8.63,8.67,24758.0
2016-07-15,8.685,8.74,8.67,8.715,19500.0
2016-07-18,8.675,8.775,8.675,8.715,4442.0
2016-07-19,8.76,8.76,8.76,8.76,900.0
2016-07-20,8.74,8.975,8.74,8.975,3034.0
2016-07-21,8.965,9.68,8.965,9.655,29128.0
2016-07-22,9.855,9.955,9.62,9.675,65082.0
2016-07-25,9.725,10.06,9.53,10.055,11773.0
2016-07-26,10.055,10.87,10.055,10.245,42934.0
2016-07-27,10.445,10.595,10.245,10.325,26642.0
2016-07-28,10.39,10.595,10.27,10.46,27865.0
2016-07-29,10.415,10.46,10.415,10.415,6850.0
2016-08-02,9.98,10.4,9.98,10.145,10725.0
2016-08-03,10.055,10.055,9.7,9.865,4226.0
2016-08-04,9.865,9.865,9.465,9.5,4002.0
2016-08-05,9.42,9.42,9.155,9.285,7095.0
2016-08-08,9.5,9.69,9.385,9.69,4045.0
2016-08-09,9.655,9.78,9.43,9.69,2300.0
2016-08-10,9.49,9.69,9.49,9.6,3200.0
2016-08-11,9.6,9.69,9.565,9.69,3500.0
2016-08-12,9.6,9.69,9.6,9.69,220.0
2016-08-15,9.735,9.78,9.6,9.69,7542.0
2016-08-16,9.69,9.735,9.645,9.69,8010.0
2016-08-17,9.735,9.78,9.69,9.735,15850.0
2016-08-18,9.69,9.69,9.6,9.69,17040.0
2016-08-19,9.655,9.69,9.61,9.69,1190.0
2016-08-22,9.69,9.69,9.645,9.69,1630.0
2016-08-23,9.655,9.8,9.655,9.735,21440.0
2016-08-24,9.78,9.78,9.69,9.775,7170.0
2016-08-25,9.78,9.82,9.735,9.735,7175.0
2016-08-26,9.78,9.78,9.69,9.735,9016.0
2016-08-29,9.6,9.735,9.6,9.735,2100.0
2016-08-30,10.025,10.045,9.78,9.78,3605.0
2016-08-31,9.755,10.01,9.69,9.735,4019.0
2016-09-01,9.735,9.735,9.69,9.69,1900.0
2016-09-02,9.69,9.69,9.69,9.69,300.0
2016-09-06,9.735,9.845,9.735,9.78,37944.0
2016-09-07,9.735,9.78,9.735,9.78,900.0
2016-09-08,9.71,9.82,8.605,8.785,13548.0
2016-09-09,8.67,8.985,7.49,8.74,24072.0
2016-09-12,8.94,8.94,8.605,8.615,16047.0
2016-09-13,8.695,8.705,8.645,8.695,64700.0
2016-09-14,8.695,8.765,8.605,8.63,901.0
2016-09-15,8.62,8.62,8.605,8.605,8400.0
2016-09-16,8.62,8.715,8.605,8.695,7750.0
2016-09-19,8.615,8.685,8.605,8.605,2400.0
2016-09-20,8.605,8.695,8.605,8.62,6827.0
2016-09-21,8.715,8.72,8.63,8.715,4343.0
2016-09-22,8.63,8.72,8.63,8.72,13800.0
2016-09-23,8.65,8.65,8.65,8.65,0.0
2016-09-26,8.64,8.715,8.63,8.64,2900.0
2016-09-27,8.65,8.65,8.63,8.63,1580.0
2016-09-28,8.63,8.705,8.63,8.675,1300.0
2016-09-29,8.715,8.715,8.675,8.715,101.0
2016-09-30,8.77,8.77,8.705,8.705,1770.0
2016-10-03,8.675,8.675,8.66,8.66,300.0
2016-10-04,8.65,8.675,8.64,8.64,47821.0
2016-10-05,8.65,8.65,8.63,8.63,1250.0
2016-10-06,8.695,8.76,8.63,8.72,10500.0
2016-10-07,8.72,8.815,8.72,8.72,2552.0
2016-10-11,8.72,8.72,8.63,8.63,6773.0
2016-10-12,8.57,8.62,8.57,8.575,7797.0
2016-10-13,8.615,8.66,8.615,8.63,2924.0
2016-10-14,8.63,8.63,8.63,8.63,0.0
2016-10-17,8.63,8.695,8.63,8.63,1849.0
2016-10-18,8.63,8.63,8.63,8.63,0.0
2016-10-19,8.63,8.63,8.63,8.63,600.0
2016-10-20,8.715,8.715,8.63,8.685,3390.0
2016-10-21,8.72,8.795,8.72,8.795,3035.0
2016-10-24,8.775,8.775,8.72,8.72,955.0
2016-10-25,8.73,8.73,8.72,8.72,4600.0
2016-10-26,8.715,8.72,8.715,8.72,700.0
2016-10-27,8.775,8.785,8.775,8.785,200.0
2016-10-28,8.785,8.785,8.785,8.785,0.0
2016-10-31,8.685,8.685,8.64,8.685,3143.0
2016-11-01,8.685,8.685,8.685,8.685,0.0
2016-11-02,8.705,8.805,8.695,8.695,3200.0
2016-11-03,8.695,8.695,8.695,8.695,0.0
2016-11-04,8.72,8.72,8.72,8.72,105.0
2016-11-07,8.72,8.73,8.72,8.73,300.0
2016-11-08,8.76,8.785,8.75,8.77,4609.0
2016-11-09,8.715,8.815,8.715,8.815,1213.0
2016-11-10,8.715,8.72,8.715,8.715,1028.0
2016-11-11,8.72,8.815,8.72,8.72,4700.0
2016-11-14,8.64,8.72,8.64,8.72,642.0
2016-11-15,8.675,8.815,8.675,8.815,3040.0
2016-11-16,8.815,8.815,8.72,8.815,1400.0
2016-11-17,8.785,8.815,8.72,8.805,22226.0
2016-11-18,8.77,8.86,8.77,8.86,3725.0
2016-11-21,8.795,8.86,8.795,8.815,3100.0
2016-11-22,9.07,9.085,8.86,9.075,1900.0
2016-11-23,9.04,9.04,8.875,9.03,290.0
2016-11-24,9.75,9.76,9.405,9.405,1550.0
2016-11-25,9.22,9.995,9.22,9.63,23980.0
2016-11-28,9.93,9.93,9.63,9.705,7894.0
2016-11-29,9.775,9.815,9.765,9.765,950.0
2016-11-30,9.785,9.86,9.765,9.765,500.0
2016-12-01,9.765,9.765,9.585,9.585,3315.0
2016-12-02,8.37,9.315,8.17,9.315,12397.0
2016-12-05,9.75,9.75,9.515,9.515,4750.0
2016-12-06,9.52,9.52,9.315,9.315,11700.0
2016-12-07,9.22,9.315,9.175,9.22,2320.0
2016-12-08,9.22,9.22,9.22,9.22,0.0
2016-12-09,9.085,9.22,9.085,9.165,2900.0
2016-12-12,9.165,9.165,9.165,9.165,0.0
2016-12-13,9.085,9.085,8.65,8.885,42232.0
2016-12-14,8.66,8.73,8.66,8.72,8748.0
2016-12-15,8.395,8.72,8.395,8.72,147068.0
2016-12-16,8.72,8.72,8.72,8.72,0.0
2016-12-19,8.72,8.72,8.72,8.72,0.0
2016-12-20,8.67,8.775,8.67,8.765,40305.0
2016-12-21,8.67,8.855,8.67,8.855,6250.0
2016-12-22,8.765,8.88,8.765,8.88,32440.0
2016-12-23,8.89,8.89,8.72,8.765,1300.0
2016-12-28,8.67,8.745,8.67,8.745,300.0
2016-12-29,8.745,8.745,8.745,8.745,0.0
2016-12-30,8.645,8.645,8.635,8.635,1500.0
2017-01-03,8.72,8.775,8.72,8.775,35500.0
2017-01-04,8.775,9.385,8.725,9.19,35030.0
2017-01-05,9.22,9.54,9.22,9.485,2161.0
2017-01-06,9.575,9.77,9.54,9.695,11455.0
2017-01-09,9.705,10.03,9.705,9.86,5704.0
2017-01-10,9.86,9.86,9.775,9.775,6510.0
2017-01-11,9.805,9.85,9.805,9.85,7700.0
2017-01-12,9.86,9.86,9.77,9.77,13817.0
2017-01-13,9.82,9.83,9.565,9.62,2738.0
2017-01-16,9.66,9.66,9.65,9.65,350.0
2017-01-17,9.585,9.595,9.41,9.41,2800.0
2017-01-18,9.53,9.53,9.4,9.465,449.0
2017-01-19,9.53,9.665,9.53,9.665,7735.0
2017-01-20,9.665,9.675,9.495,9.495,3300.0
2017-01-23,9.585,9.585,9.54,9.54,14833.0
2017-01-24,9.585,9.63,9.56,9.63,9761.0
2017-01-25,9.63,9.675,9.605,9.63,5632.0
2017-01-26,9.665,9.665,9.585,9.63,9250.0
2017-01-27,9.585,9.585,9.495,9.495,6500.0
2017-01-30,9.45,9.485,9.43,9.475,1900.0
2017-01-31,9.45,9.475,9.45,9.475,200.0
2017-02-01,9.495,9.495,9.43,9.43,1401.0
2017-02-02,9.42,9.45,9.42,9.45,2660.0
2017-02-03,9.44,9.44,9.42,9.44,700.0
2017-02-06,9.45,9.45,9.13,9.13,9827.0
2017-02-07,9.14,9.185,9.13,9.185,830.0
2017-02-08,9.13,9.265,9.09,9.09,1990.0
2017-02-09,9.11,9.12,9.11,9.11,600.0
2017-02-10,9.13,9.21,9.13,9.13,240.0
2017-02-13,9.22,9.22,9.155,9.22,2690.0
2017-02-14,9.265,9.33,9.22,9.22,8600.0
2017-02-15,9.31,9.31,9.31,9.31,140.0
2017-02-16,9.395,9.54,9.395,9.54,4355.0
2017-02-17,9.455,9.54,9.45,9.54,649.0
2017-02-21,9.54,9.54,9.45,9.45,3049.0
2017-02-22,9.45,9.45,9.4,9.4,2900.0
2017-02-23,9.275,9.505,9.275,9.45,2100.0
2017-02-24,9.505,9.54,9.505,9.54,200.0
2017-02-27,9.365,9.54,9.365,9.54,1700.0
2017-02-28,9.485,9.485,9.355,9.4,700.0
2017-03-01,9.33,9.33,9.33,9.33,150.0
2017-03-02,9.34,9.495,9.3,9.355,5816.0
2017-03-03,9.465,9.465,9.33,9.45,2850.0
2017-03-06,9.45,9.475,9.45,9.455,2650.0
2017-03-07,9.4,9.45,9.355,9.355,353.0
2017-03-08,9.245,9.355,9.22,9.31,3030.0
2017-03-09,9.45,9.45,9.44,9.45,2100.0
2017-03-10,9.45,9.495,9.45,9.495,4200.0
2017-03-13,9.505,9.54,9.455,9.54,1577.0
2017-03-14,9.45,9.505,9.45,9.495,3950.0
2017-03-15,9.495,9.495,9.495,9.495,0.0
2017-03-16,9.495,9.56,9.495,9.56,2310.0
2017-03-17,9.61,9.625,9.535,9.535,4480.0
2017-03-20,9.535,9.535,9.49,9.49,5074.0
2017-03-21,9.45,9.49,9.395,9.395,440.0
2017-03-22,9.28,9.395,9.28,9.39,567.0
2017-03-23,9.57,9.57,9.45,9.505,4250.0
2017-03-24,9.505,9.505,9.445,9.48,500.0
2017-03-27,9.49,9.49,9.445,9.445,1250.0
2017-03-28,9.45,9.525,9.45,9.525,4200.0
2017-03-29,9.535,9.535,9.535,9.535,450.0
2017-03-30,9.49,9.535,9.49,9.535,500.0
2017-03-31,9.445,9.58,9.415,9.58,85100.0
2017-04-03,9.535,9.835,9.535,9.835,23570.0
2017-04-04,9.835,9.835,9.72,9.765,2885.0
2017-04-05,9.755,9.755,9.755,9.755,100.0
2017-04-06,9.755,9.755,9.755,9.755,0.0
2017-04-07,9.79,9.83,9.765,9.765,21304.0
2017-04-10,9.765,9.975,9.765,9.975,18020.0
2017-04-11,9.995,10.085,9.945,9.945,4308.0
2017-04-12,10.075,10.175,10.04,10.175,6138.0
2017-04-13,10.425,10.77,10.315,10.59,3745.0
2017-04-17,10.495,10.77,10.495,10.765,1783.0
2017-04-18,10.765,10.77,10.745,10.745,12252.0
2017-04-19,10.765,10.765,10.545,10.545,2873.0
2017-04-20,10.545,10.545,10.405,10.405,12304.0
2017-04-21,10.405,10.545,10.405,10.535,1209.0
2017-04-24,10.49,10.495,10.175,10.27,50882.0
2017-04-25,10.45,10.45,10.315,10.45,296.0
2017-04-26,10.45,10.82,10.45,10.765,4584.0
2017-04-27,10.715,10.725,10.48,10.515,947.0
2017-04-28,10.71,10.71,10.27,10.27,10302.0
2017-05-01,10.71,10.715,10.295,10.49,1705.0
2017-05-02,10.545,10.645,10.405,10.645,2015.0
2017-05-03,10.55,10.635,10.45,10.635,4543.0
2017-05-04,10.635,10.715,10.59,10.68,2445.0
2017-05-05,10.635,10.725,10.635,10.725,1355.0
2017-05-08,10.715,11.46,10.715,11.37,6353.0
2017-05-09,11.45,11.595,11.285,11.595,1993.0
2017-05-10,11.33,12.145,11.32,12.01,1646.0
2017-05-11,11.92,12.145,11.91,12.145,2368.0
2017-05-12,12.145,12.175,11.92,12.09,223694.0
2017-05-15,12.33,12.33,12.09,12.09,75.0
2017-05-16,11.945,12.275,11.945,12.275,3275.0
2017-05-17,12.02,12.02,12.01,12.01,400.0
2017-05-18,12.01,12.205,12.01,12.145,142855.0
2017-05-19,12.195,12.505,12.195,12.505,3226.0
2017-05-23,12.605,13.155,12.595,13.155,1715.0
2017-05-24,13.475,14.3,13.475,14.025,136499.0
2017-05-25,14.3,14.99,14.3,14.845,15367.0
2017-05-26,14.76,14.85,13.34,14.76,48734.0
2017-05-29,15.11,15.77,15.11,15.585,24826.0
2017-05-30,15.495,15.585,14.77,14.9,11164.0
2017-05-31,15.11,15.11,14.45,14.88,73344.0
2017-06-01,14.9,15.125,14.89,15.035,6538.0
2017-06-02,15.125,15.125,15.035,15.045,11601.0
2017-06-05,15.045,15.125,15.035,15.11,4662.0
2017-06-06,14.1,14.1,13.75,13.845,101693.0
2017-06-07,13.845,14.21,13.815,13.935,3647.0
2017-06-08,14.025,14.045,13.8,14.045,2430.0
2017-06-09,14.025,14.025,13.415,13.75,7732.0
2017-06-12,13.87,13.965,13.66,13.745,4422.0
2017-06-13,13.75,13.935,13.735,13.89,3583.0
2017-06-14,13.98,14.075,13.75,13.75,2904.0
2017-06-15,13.75,13.78,13.735,13.78,7033.0
2017-06-16,13.88,13.89,13.67,13.705,5923.0
2017-06-19,13.76,13.76,13.615,13.66,4085.0
2017-06-20,13.745,13.75,13.66,13.705,3518.0
2017-06-21,13.695,13.725,13.66,13.725,5000.0
2017-06-22,13.745,13.77,13.695,13.77,6625.0
2017-06-23,13.77,13.77,13.715,13.75,3663.0
2017-06-26,13.705,13.77,13.705,13.75,2700.0
2017-06-27,13.87,13.87,13.75,13.76,26487.0
2017-06-28,13.75,13.75,13.705,13.705,6300.0
2017-06-29,13.8,13.8,13.385,13.515,11091.0
2017-06-30,13.58,13.58,13.385,13.385,26200.0
2017-07-04,13.295,13.54,13.155,13.255,3078.0
2017-07-05,13.25,13.305,12.605,12.76,11791.0
2017-07-06,12.755,13.295,12.725,12.925,5847.0
2017-07-07,13.36,13.36,13.2,13.285,14220.0
2017-07-10,13.35,13.955,13.35,13.705,38643.0
2017-07-11,13.695,13.745,13.31,13.615,7923.0
2017-07-12,13.57,13.605,13.02,13.495,13025.0
2017-07-13,13.46,13.475,13.145,13.475,5061.0
2017-07-14,13.385,13.385,13.275,13.31,3300.0
2017-07-17,13.2,13.395,12.945,12.945,2849.0
2017-07-18,13.25,13.475,13.25,13.295,3200.0
2017-07-19,12.885,13.07,12.875,13.07,5700.0
2017-07-20,13.135,13.135,12.875,13.07,6080.0
2017-07-21,13.095,13.095,12.73,12.745,7375.0
2017-07-24,12.745,12.95,12.745,12.94,4800.0
2017-07-25,12.94,13.335,12.94,13.085,5230.0
2017-07-26,12.975,13.135,12.965,13.06,14408.0
2017-07-27,13.105,13.16,13.075,13.15,3275.0
2017-07-28,13.06,13.085,12.905,13.075,1300.0
2017-07-31,12.92,12.92,12.745,12.855,2880.0
2017-08-01,12.83,12.865,12.655,12.69,997.0
2017-08-02,12.82,12.83,12.775,12.785,450.0
2017-08-03,12.875,12.875,12.675,12.675,1880.0
2017-08-04,12.875,12.875,12.325,12.505,4106.0
2017-08-08,12.46,12.6,12.36,12.49,3405.0
2017-08-09,12.415,12.415,12.275,12.275,3789.0
2017-08-10,12.23,12.275,11.945,11.945,5515.0
2017-08-11,11.875,11.875,11.045,11.595,9554.0
2017-08-14,11.285,11.59,11.285,11.495,16210.0
2017-08-15,11.495,11.985,11.495,11.985,1050.0
2017-08-16,12.045,12.405,11.99,12.405,1133.0
2017-08-17,12.645,12.845,12.415,12.505,4074.0
2017-08-18,12.56,12.56,12.415,12.415,1579.0
2017-08-21,12.175,12.505,12.175,12.505,316.0
2017-08-22,12.555,12.555,12.16,12.165,2900.0
2017-08-23,12.305,12.305,12.305,12.305,100.0
2017-08-24,12.14,12.14,11.735,12.095,1097.0
2017-08-25,11.91,11.91,11.8,11.91,11571.0
2017-08-28,11.955,12.0,11.955,11.955,2600.0
2017-08-29,11.955,12.14,11.745,12.14,20661.0
2017-08-30,12.105,12.105,12.045,12.055,1950.0
2017-08-31,12.325,12.325,12.095,12.27,9444.0
2017-09-01,12.27,12.295,12.27,12.295,700.0
2017-09-05,12.33,12.855,12.33,12.415,8650.0
2017-09-06,12.665,12.875,12.415,12.875,36489.0
2017-09-07,12.865,12.875,12.57,12.645,7300.0
2017-09-08,12.62,12.73,12.61,12.73,24700.0
2017-09-11,12.775,12.96,12.775,12.96,5387.0
2017-09-12,13.19,13.335,12.965,13.005,16164.0
2017-09-13,12.965,13.15,12.965,13.15,2783.0
2017-09-14,13.14,13.15,13.06,13.07,2496.0
2017-09-15,12.92,12.92,12.83,12.83,670.0
2017-09-18,12.69,13.15,12.675,12.885,8300.0
2017-09-19,12.965,12.965,12.875,12.885,1185.0
2017-09-20,12.875,13.095,12.875,12.895,3484.0
2017-09-21,12.965,13.13,12.915,13.01,6420.0
2017-09-22,13.01,13.36,13.0,13.36,4600.0
2017-09-25,13.11,13.665,13.11,13.505,11104.0
2017-09-26,13.34,13.675,13.34,13.515,15780.0
2017-09-27,13.71,13.84,13.61,13.81,70405.0
2017-09-28,13.68,13.97,13.68,13.885,3395.0
2017-09-29,13.94,14.735,13.94,14.705,9231.0
2017-10-02,14.66,14.67,14.41,14.455,1840.0
2017-10-03,14.54,14.54,14.19,14.395,9167.0
2017-10-04,13.985,14.21,13.96,14.17,3175.0
2017-10-05,14.21,14.21,13.82,13.865,3280.0
2017-10-06,13.97,14.705,13.97,14.395,9725.0
2017-10-10,14.21,14.66,14.21,14.55,1855.0
2017-10-11,14.625,14.625,14.395,14.485,7540.0
2017-10-12,14.715,14.76,14.69,14.76,21100.0
2017-10-13,14.935,14.945,14.76,14.93,2510.0
2017-10-16,15.16,15.175,14.99,14.99,53421.0
2017-10-17,15.17,15.23,15.17,15.23,475.0
2017-10-18,15.04,15.225,15.04,15.17,437.0
2017-10-19,15.13,15.13,14.89,15.03,13067.0
2017-10-20,15.12,15.12,14.89,15.01,2246.0
2017-10-23,14.985,14.985,14.585,14.76,59663.0
2017-10-24,14.81,14.88,14.715,14.88,3095.0
2017-10-25,14.88,14.99,14.88,14.99,1035.0
2017-10-26,14.88,14.88,14.715,14.715,1600.0
2017-10-27,14.715,14.88,14.715,14.88,2025.0
2017-10-30,14.975,14.99,14.9,14.985,7000.0
2017-10-31,14.985,14.99,14.81,14.99,3202.0
2017-11-01,14.985,14.985,14.92,14.975,810.0
2017-11-02,14.975,14.975,14.975,14.975,283.0
2017-11-03,14.975,15.225,14.975,15.225,21230.0
2017-11-06,15.225,15.225,15.17,15.225,885.0
2017-11-07,15.175,15.26,15.175,15.225,240.0
2017-11-08,15.23,15.49,15.225,15.295,1800.0
2017-11-09,15.5,15.5,15.17,15.17,1955.0
2017-11-10,15.175,15.225,15.04,15.04,3175.0
2017-11-13,15.03,15.04,14.99,14.99,806.0
2017-11-14,15.02,15.205,15.0,15.205,1248.0
2017-11-15,14.87,15.205,14.87,14.985,815.0
2017-11-16,14.87,15.03,14.865,15.03,510.0
2017-11-17,15.215,15.315,15.04,15.315,2670.0
2017-11-20,15.445,15.455,15.225,15.225,2305.0
2017-11-21,15.175,15.215,15.17,15.215,714.0
2017-11-22,15.14,15.175,14.99,15.175,5266.0
2017-11-23,15.13,15.415,14.865,15.175,4235.0
2017-11-24,15.27,15.455,15.27,15.36,5700.0
2017-11-27,15.225,15.36,15.225,15.36,250.0
2017-11-28,15.345,15.685,15.325,15.685,7760.0
2017-11-29,15.59,15.59,14.99,14.99,2750.0
2017-11-30,14.99,14.99,14.865,14.865,3750.0
2017-12-01,15.915,15.915,14.725,14.76,37905.0
2017-12-04,14.985,14.985,14.77,14.79,6793.0
2017-12-05,14.935,14.935,14.76,14.79,1000.0
2017-12-06,14.76,14.855,14.76,14.855,1726.0
2017-12-07,14.845,15.04,14.76,14.77,28092.0
2017-12-08,14.81,14.935,14.81,14.825,280.0
2017-12-11,14.835,14.945,14.76,14.76,17414.0
2017-12-12,15.03,15.23,14.77,15.225,4966.0
2017-12-13,15.225,15.4,14.835,15.315,1329.0
2017-12-14,15.225,15.315,14.945,15.29,1630.0
2017-12-15,15.49,15.49,15.415,15.455,1528.0
2017-12-18,15.49,15.5,15.41,15.49,1350.0
2017-12-19,15.5,15.5,15.405,15.435,630.0
2017-12-20,15.49,15.545,15.49,15.545,2500.0
2017-12-21,15.545,15.545,15.545,15.545,597.0
2017-12-22,15.175,15.53,15.175,15.38,2300.0
2017-12-27,15.28,15.545,15.23,15.425,6356.0
2017-12-28,15.535,15.535,15.5,15.5,880.0
2017-12-29,15.535,15.535,15.5,15.53,1314.0
2018-01-02,15.305,15.5,15.305,15.39,25520.0
2018-01-03,15.39,15.39,15.27,15.39,172.0
2018-01-04,15.175,15.545,15.165,15.49,8891.0
2018-01-05,15.27,15.825,15.27,15.825,2150.0
2018-01-08,17.1,17.1,15.695,16.1,1441.0
2018-01-09,15.77,16.275,15.77,16.02,1100.0
2018-01-10,16.64,16.64,15.945,15.945,735.0
2018-01-11,16.64,16.64,16.055,16.1,1424.0
2018-01-12,16.49,16.5,16.15,16.15,248.0
2018-01-15,16.51,16.575,16.24,16.575,12131.0
2018-01-16,17.01,17.02,16.655,16.99,3989.0
2018-01-17,16.535,17.01,16.535,16.75,7876.0
2018-01-18,17.09,17.09,16.805,16.805,6095.0
2018-01-19,17.075,17.075,16.795,16.89,3605.0
2018-01-22,16.75,17.08,16.665,16.665,2253.0
2018-01-23,17.075,17.08,16.99,17.02,1430.0
2018-01-24,16.665,16.935,16.665,16.825,4510.0
2018-01-25,16.86,16.87,16.705,16.705,1645.0
2018-01-26,16.75,16.98,16.75,16.835,6470.0
2018-01-29,17.01,17.01,16.835,16.835,155.0
2018-01-30,16.835,16.835,16.13,16.425,4583.0
2018-01-31,16.38,16.38,15.74,15.74,1013.0
2018-02-01,15.76,16.555,15.76,16.035,3900.0
2018-02-02,15.78,16.025,15.78,15.99,1100.0
2018-02-05,15.99,16.02,15.76,15.915,7723.0
2018-02-06,15.74,16.165,15.73,16.165,4657.0
2018-02-07,15.97,16.195,15.945,16.195,8149.0
2018-02-08,16.035,16.195,15.915,16.035,1470.0
2018-02-09,15.73,15.965,15.72,15.915,27920.0
2018-02-12,16.185,16.195,15.87,15.915,3840.0
2018-02-13,16.175,16.195,16.175,16.185,1510.0
2018-02-14,16.175,16.175,15.965,16.025,1518.0
2018-02-15,16.175,16.175,15.73,15.835,4255.0
2018-02-16,15.9,15.905,15.86,15.86,650.0
2018-02-20,15.905,15.915,15.73,15.84,2495.0
2018-02-21,15.84,15.85,15.835,15.835,919.0
2018-02-22,16.27,16.27,15.835,15.89,1935.0
2018-02-23,16.075,16.075,15.87,15.87,900.0
2018-02-26,15.87,16.185,15.87,15.965,52842.0
2018-02-27,15.87,15.965,15.87,15.935,4650.0
2018-02-28,16.175,16.175,15.835,15.89,38041.0
2018-03-01,16.175,16.175,15.055,15.73,25555.0
2018-03-02,15.685,15.695,14.25,14.805,48821.0
2018-03-05,14.805,14.815,14.445,14.815,2328.0
2018-03-06,14.805,14.99,14.795,14.99,12377.0
2018-03-07,14.825,14.99,14.805,14.975,299.0
2018-03-08,14.935,14.945,14.925,14.935,1200.0
2018-03-09,14.825,14.99,14.825,14.99,710.0
2018-03-12,14.825,14.845,14.825,14.825,387.0
2018-03-13,14.825,14.945,14.825,14.9,3405.0
2018-03-14,14.9,14.945,14.9,14.9,2386.0
2018-03-15,14.99,14.99,14.9,14.9,1838.0
2018-03-16,14.9,14.99,14.9,14.99,5810.0
2018-03-19,14.99,15.01,14.91,14.975,1587.0
2018-03-20,14.975,14.975,14.9,14.9,2871.0
2018-03-21,14.945,14.955,14.85,14.85,9043.0
2018-03-22,14.86,14.9,14.85,14.9,22235.0
2018-03-23,15.03,15.04,14.86,15.03,205.0
2018-03-26,14.98,14.98,14.86,14.915,1985.0
2018-03-27,14.85,14.85,14.85,14.85,500.0
2018-03-28,14.85,14.91,14.85,14.85,1500.0
2018-03-29,14.715,14.85,14.62,14.62,250.0
2018-04-02,14.795,14.805,14.78,14.805,4330.0
2018-04-03,14.565,14.85,14.565,14.85,1100.0
2018-04-04,14.795,14.795,14.655,14.795,650.0
2018-04-05,14.825,14.945,14.825,14.945,4500.0
2018-04-06,14.9,15.085,14.9,14.945,19250.0
2018-04-09,14.85,15.095,14.35,14.955,2486.0
2018-04-10,14.965,14.965,14.965,14.965,100.0
2018-04-11,15.085,15.085,14.99,14.99,900.0
2018-04-12,15.095,15.095,14.85,15.085,1777.0
2018-04-13,14.945,15.195,14.945,15.185,520.0
2018-04-16,15.3,15.65,15.225,15.225,1756.0
2018-04-17,15.325,15.4,15.325,15.4,440.0
2018-04-18,15.065,15.065,15.065,15.065,110.0
2018-04-19,14.975,14.98,14.845,14.845,1560.0
2018-04-20,14.76,14.77,14.76,14.76,2260.0
2018-04-23,14.76,14.77,14.75,14.76,3200.0
2018-04-24,14.665,14.665,14.62,14.62,600.0
2018-04-25,14.62,14.62,14.62,14.62,0.0
2018-04-26,14.815,14.815,14.455,14.48,5343.0
2018-04-27,14.47,14.62,14.39,14.39,4000.0
2018-04-30,14.34,14.37,14.295,14.295,1400.0
2018-05-01,14.39,14.61,14.35,14.39,1990.0
2018-05-02,14.39,14.39,14.38,14.39,122441.0
2018-05-03,14.39,14.39,14.39,14.39,0.0
2018-05-04,14.565,14.565,14.165,14.165,2405.0
2018-05-07,14.195,14.39,14.015,14.015,77900.0
2018-05-08,14.565,14.565,14.155,14.21,5043.0
2018-05-09,14.21,14.21,14.21,14.21,0.0
2018-05-10,14.565,14.565,14.155,14.155,2528.0
2018-05-11,14.08,14.25,14.015,14.015,29304.0
2018-05-14,13.925,14.065,13.925,13.925,2260.0
2018-05-15,13.925,14.015,13.925,13.97,4200.0
2018-05-16,13.925,13.925,13.875,13.875,300.0
2018-05-17,13.925,13.925,13.915,13.915,1200.0
2018-05-18,13.905,13.99,13.875,13.875,3425.0
2018-05-22,13.99,14.11,13.935,13.99,532.0
2018-05-23,14.145,14.24,14.145,14.24,500.0
2018-05-24,14.325,14.34,14.13,14.34,963.0
2018-05-25,13.925,14.015,13.675,13.675,3914.0
2018-05-28,14.005,14.005,13.675,13.675,40.0
2018-05-29,13.69,13.925,13.68,13.69,1105.0
2018-05-30,13.69,14.08,13.69,13.925,1550.0
2018-05-31,13.83,14.165,13.72,13.925,6200.0
2018-06-01,13.875,13.875,13.875,13.875,700.0
2018-06-04,13.795,13.795,13.795,13.795,0.0
2018-06-05,13.69,13.7,13.69,13.7,200.0
2018-06-06,13.765,13.885,13.765,13.785,906.0
2018-06-07,13.875,13.94,13.86,13.925,4600.0
2018-06-08,14.175,14.175,13.525,13.675,3700.0
2018-06-11,13.505,13.795,13.505,13.785,2010.0
2018-06-12,13.81,13.95,13.81,13.95,11350.0
2018-06-13,13.935,14.035,13.925,14.025,6400.0
2018-06-14,14.015,14.325,14.015,14.24,17715.0
2018-06-15,14.23,14.405,14.23,14.315,3756.0
2018-06-18,14.315,14.315,14.25,14.25,1432.0
2018-06-19,14.21,14.21,14.21,14.21,1100.0
2018-06-20,14.21,14.21,14.21,14.21,0.0
2018-06-21,14.24,14.295,14.21,14.295,1600.0
2018-06-22,14.37,14.39,14.37,14.39,900.0
2018-06-25,14.265,14.33,14.265,14.285,1350.0
2018-06-26,14.285,14.295,14.285,14.285,5058.0
2018-06-27,14.285,14.285,14.285,14.285,0.0
2018-06-28,14.535,14.545,14.295,14.295,13220.0
2018-06-29,14.295,14.585,14.295,14.295,6095.0
2018-07-03,14.295,14.455,14.295,14.435,1530.0
2018-07-04,14.295,14.665,14.295,14.565,2425.0
2018-07-05,14.76,14.795,14.75,14.76,8900.0
2018-07-06,14.845,15.56,14.845,15.14,11528.0
2018-07-09,15.76,15.76,15.225,15.225,9435.0
2018-07-10,15.315,15.695,15.315,15.355,9359.0
2018-07-11,15.055,15.69,15.055,15.28,7878.0
2018-07-12,15.28,15.335,15.28,15.28,1949.0
2018-07-13,15.315,15.345,15.315,15.335,900.0
2018-07-16,15.465,15.585,15.325,15.585,106628.0
2018-07-17,15.55,15.585,15.465,15.5,15117.0
2018-07-18,15.55,15.63,15.465,15.55,10005.0
2018-07-19,15.68,15.845,15.68,15.845,2803.0
2018-07-20,15.82,15.835,15.595,15.82,14447.0
2018-07-23,15.69,15.83,15.69,15.8,2800.0
2018-07-24,15.83,15.83,15.725,15.83,400.0
2018-07-25,15.83,15.83,15.64,15.725,2527.0
2018-07-26,15.82,15.82,15.595,15.595,4019.0
2018-07-27,15.51,15.725,15.51,15.55,5367.0
2018-07-30,15.52,15.52,15.51,15.51,1114.0
2018-07-31,15.52,15.53,15.52,15.52,170.0
2018-08-01,15.625,15.755,15.52,15.755,8490.0
2018-08-02,15.69,15.83,15.565,15.565,5750.0
2018-08-03,15.53,15.53,15.52,15.52,700.0
2018-08-07,15.83,15.83,15.51,15.51,2520.0
2018-08-08,15.5,15.53,15.5,15.52,444.0
2018-08-09,15.52,15.52,15.52,15.52,0.0
2018-08-10,15.595,15.595,15.575,15.575,679.0
2018-08-13,15.66,16.06,15.66,16.06,3996.0
2018-08-14,15.83,16.06,15.83,16.06,2045.0
2018-08-15,15.995,16.06,15.995,16.06,100.0
2018-08-16,15.845,16.295,15.845,16.295,430.0
2018-08-17,15.985,16.18,15.83,16.18,4470.0
2018-08-20,16.275,16.295,16.04,16.285,845.0
2018-08-21,16.18,16.19,16.07,16.07,600.0
2018-08-22,15.845,16.05,15.845,16.05,1510.0
2018-08-23,16.06,16.265,16.06,16.265,300.0
2018-08-24,16.295,16.295,16.295,16.295,225.0
2018-08-27,16.07,16.295,16.06,16.295,132.0
2018-08-28,16.06,16.06,16.06,16.06,1000.0
2018-08-29,16.06,16.105,16.06,16.105,2800.0
2018-08-30,16.06,16.105,16.06,16.105,1400.0
2018-08-31,16.1,16.105,16.1,16.105,2600.0
2018-09-04,15.93,16.06,15.92,15.965,5628.0
2018-09-05,15.965,15.965,15.965,15.965,300.0
2018-09-06,15.96,16.06,15.36,15.36,8200.0
2018-09-07,15.37,15.435,15.36,15.425,846.0
2018-09-10,15.085,15.585,15.075,15.575,2825.0
2018-09-11,15.15,15.36,15.15,15.36,2460.0
2018-09-12,15.36,15.36,15.36,15.36,320.0
2018-09-13,15.315,15.36,15.315,15.36,2410.0
2018-09-14,15.23,15.38,15.23,15.36,2430.0
2018-09-17,15.81,15.82,15.36,15.82,607.0
2018-09-18,15.78,15.78,15.76,15.76,113.0
2018-09-19,15.145,15.36,15.145,15.36,955.0
2018-09-20,15.41,15.5,15.41,15.5,400.0
2018-09-21,15.41,15.41,15.41,15.41,2973.0
2018-09-24,15.41,15.67,15.41,15.625,2075.0
2018-09-25,15.625,15.625,15.54,15.54,25375.0
2018-09-26,15.855,15.865,15.41,15.42,1243.0
2018-09-27,15.345,15.455,15.345,15.455,1922.0
2018-09-28,15.455,15.875,15.41,15.41,10020.0
2018-10-01,15.41,15.41,15.41,15.41,0.0
2018-10-02,15.41,15.41,15.41,15.41,0.0
2018-10-03,15.27,15.42,15.27,15.28,2978.0
2018-10-04,15.185,15.28,15.075,15.075,12291.0
2018-10-05,15.0,15.0,14.365,14.365,9216.0
2018-10-09,14.075,14.465,14.065,14.24,9000.0
2018-10-10,14.015,14.015,13.505,13.505,7545.0
2018-10-11,13.475,13.485,12.925,13.075,5253.0
2018-10-12,13.085,13.165,13.085,13.135,1040.0
2018-10-15,13.14,13.235,13.14,13.235,1725.0
2018-10-16,13.13,13.28,13.075,13.27,3300.0
2018-10-17,13.175,13.27,13.165,13.27,2950.0
2018-10-18,13.44,13.615,13.31,13.615,1235.0
2018-10-19,13.72,13.82,13.72,13.82,200.0
2018-10-22,13.86,13.86,13.71,13.71,1485.0
2018-10-23,13.505,13.505,13.45,13.505,1599.0
2018-10-24,13.96,13.96,13.41,13.41,2928.0
2018-10-25,13.505,13.515,13.43,13.43,2500.0
2018-10-26,13.365,13.53,13.365,13.53,220.0
2018-10-29,13.56,13.59,13.485,13.59,1079.0
2018-10-30,13.485,13.485,13.485,13.485,203.0
2018-10-31,13.58,14.01,13.58,14.01,2100.0
2018-11-01,14.01,14.01,14.01,14.01,0.0
2018-11-02,14.01,14.01,14.01,14.01,0.0
2018-11-05,14.0,14.01,13.43,14.01,2710.0
2018-11-06,14.01,14.01,14.01,14.01,555.0
2018-11-07,14.01,14.01,13.775,13.785,633.0
2018-11-08,13.68,13.755,13.68,13.755,338.0
2018-11-09,13.655,13.655,13.655,13.655,100.0
2018-11-12,13.44,13.44,13.355,13.42,1339.0
2018-11-13,13.365,13.465,13.355,13.355,1720.0
2018-11-14,13.355,13.355,13.355,13.355,150.0
2018-11-15,13.355,13.365,13.13,13.13,10820.0
2018-11-16,13.11,13.39,12.655,12.655,3553.0
2018-11-19,12.655,12.805,12.45,12.46,4666.0
2018-11-20,13.99,13.99,12.01,12.205,5100.0
2018-11-21,12.3,12.345,11.905,12.17,2123.0
2018-11-22,13.24,13.24,12.42,12.85,4100.0
2018-11-23,12.98,12.98,12.85,12.85,200.0
2018-11-26,12.935,12.98,12.88,12.885,1500.0
2018-11-27,12.795,12.795,12.485,12.775,900.0
2018-11-28,12.68,12.945,12.605,12.945,1900.0
2018-11-29,12.805,13.025,12.805,13.0,10460.0
2018-11-30,13.085,13.085,12.84,12.84,1950.0
2018-12-03,13.075,13.12,12.96,12.96,1405.0
2018-12-04,12.96,12.96,12.355,12.71,1700.0
2018-12-05,11.97,12.665,11.97,12.365,2930.0
2018-12-06,12.44,12.54,12.355,12.54,600.0
2018-12-07,12.615,12.655,12.605,12.655,1500.0
2018-12-10,12.655,12.655,12.655,12.655,600.0
2018-12-11,12.71,12.71,12.655,12.655,400.0
2018-12-12,12.655,12.655,12.655,12.655,0.0
2018-12-13,12.665,12.775,12.665,12.665,940.0
2018-12-14,12.87,13.065,12.86,13.01,2300.0
2018-12-17,13.01,13.01,12.755,12.86,620.0
2018-12-18,12.71,12.935,12.71,12.935,1850.0
2018-12-19,13.01,13.01,12.655,12.745,4000.0
2018-12-20,12.9,12.9,12.705,12.8,1400.0
2018-12-21,12.705,12.715,12.46,12.46,6547.0
2018-12-24,12.02,12.29,12.02,12.095,5300.0
2018-12-27,11.6,11.815,10.885,11.16,9091.0
2018-12-28,10.785,12.6,10.785,12.35,4291.0
2018-12-31,11.805,12.2,11.26,11.59,4700.0
2019-01-02,11.59,11.59,11.59,11.59,0.0
2019-01-03,11.385,11.59,11.385,11.59,1150.0
2019-01-04,11.71,11.72,11.55,11.72,3900.0
2019-01-07,11.515,11.525,11.29,11.485,1800.0
2019-01-08,11.615,11.87,11.615,11.85,4981.0
2019-01-09,11.785,11.805,11.685,11.685,7900.0
2019-01-10,11.835,11.945,11.74,11.74,1000.0
2019-01-11,12.065,12.065,11.74,11.74,2200.0
2019-01-14,11.74,11.85,11.675,11.71,2100.0
2019-01-15,11.675,11.675,11.675,11.675,200.0
2019-01-16,11.675,11.675,11.675,11.675,0.0
2019-01-17,11.635,11.71,11.635,11.71,500.0
2019-01-18,11.615,11.685,11.515,11.615,2150.0
2019-01-21,11.625,11.625,11.615,11.615,25.0
2019-01-22,11.56,11.56,11.485,11.485,1000.0
2019-01-23,11.31,11.31,11.09,11.09,600.0
2019-01-24,11.11,11.39,10.755,10.83,18992.0
2019-01-25,11.43,11.43,10.49,10.68,2828.0
2019-01-28,10.475,10.765,10.475,10.68,1101.0
2019-01-29,11.215,11.215,10.69,10.775,595.0
2019-01-30,11.015,11.045,10.66,10.66,2320.0
2019-01-31,10.785,10.785,9.66,9.96,8150.0
2019-02-01,10.09,10.425,10.09,10.415,6398.0
2019-02-04,10.66,10.66,10.415,10.465,2300.0
2019-02-05,10.485,10.745,10.475,10.595,1640.0
2019-02-06,10.775,10.785,10.565,10.785,4564.0
2019-02-07,10.865,10.875,10.745,10.745,6990.0
2019-02-08,11.225,11.225,10.595,11.215,1215.0
2019-02-11,11.205,11.205,11.205,11.205,400.0
2019-02-12,11.0,11.165,10.69,10.925,5225.0
2019-02-13,11.165,11.205,11.01,11.035,14100.0
2019-02-14,10.86,11.0,10.86,11.0,1500.0
2019-02-15,11.09,11.1,11.09,11.1,300.0
2019-02-19,11.085,11.185,10.98,11.11,69400.0
2019-02-20,10.96,11.39,10.95,11.39,14342.0
2019-02-21,11.42,11.955,11.42,11.805,15200.0
2019-02-22,11.73,12.19,11.635,12.085,10552.0
2019-02-25,12.575,12.575,12.0,12.425,2300.0
2019-02-26,12.52,12.52,11.91,12.48,2900.0
2019-02-27,12.585,12.865,12.585,12.745,1347.0
2019-02-28,12.82,12.865,12.79,12.865,300.0
2019-03-01,12.63,12.63,11.985,12.435,15716.0
2019-03-04,12.29,12.75,12.29,12.61,2077.0
2019-03-05,12.705,12.985,12.695,12.985,1040.0
2019-03-06,13.08,13.595,13.08,13.08,7825.0
2019-03-07,13.55,13.55,12.62,12.835,4964.0
2019-03-08,12.835,12.835,12.835,12.835,0.0
2019-03-11,12.91,12.92,12.62,12.79,2600.0
2019-03-12,13.005,13.005,12.8,12.81,618.0
2019-03-13,13.11,13.335,13.035,13.035,2279.0
2019-03-14,13.035,13.035,13.035,13.035,0.0
2019-03-15,12.995,13.195,12.995,13.1,630.0
2019-03-18,13.585,14.02,12.985,13.69,4955.0
2019-03-19,13.315,13.5,13.315,13.5,300.0
2019-03-20,13.97,13.97,13.74,13.94,3150.0
2019-03-21,13.94,14.165,13.94,14.165,1217.0
2019-03-22,14.055,14.165,13.885,13.985,10369.0
2019-03-25,14.205,14.205,13.95,13.95,2204.0
2019-03-26,13.95,13.95,13.405,13.405,2137.0
2019-03-27,13.865,13.865,13.065,13.065,2096.0
2019-03-28,13.1,13.175,13.095,13.15,13094.0
2019-03-29,13.16,13.3,13.045,13.045,3425.0
2019-04-01,13.185,13.32,13.035,13.175,1780.0
2019-04-02,13.175,13.175,13.065,13.065,2721.0
2019-04-03,13.085,13.175,13.085,13.085,657.0
2019-04-04,13.095,13.175,13.085,13.175,20183.0
2019-04-05,13.065,13.065,12.935,13.035,670.0
2019-04-08,13.065,13.175,13.065,13.175,3782.0
2019-04-09,13.175,13.175,13.17,13.175,33638.0
2019-04-10,13.185,13.185,12.875,12.895,57877.0
2019-04-11,12.855,12.915,12.85,12.915,515.0
2019-04-12,12.895,12.94,12.85,12.885,10754.0
2019-04-15,12.935,13.12,12.935,12.99,114750.0
2019-04-16,13.17,13.395,13.17,13.27,14200.0
2019-04-17,13.385,13.63,13.29,13.49,395.0
2019-04-18,13.49,13.49,13.49,13.49,0.0
2019-04-22,13.27,13.32,13.27,13.32,1312.0
2019-04-23,13.32,13.32,13.32,13.32,0.0
2019-04-24,13.48,13.63,13.44,13.44,39105.0
2019-04-25,13.32,13.505,13.32,13.365,2180.0
2019-04-26,13.65,13.75,13.575,13.74,3760.0
2019-04-29,13.74,13.94,13.74,13.76,149800.0
2019-04-30,13.75,13.835,13.74,13.835,1005.0
2019-05-01,13.95,14.27,13.95,14.08,5860.0
2019-05-02,14.12,14.305,13.985,14.305,1350.0
2019-05-03,14.39,14.4,14.305,14.375,615.0
2019-05-06,14.645,14.645,14.41,14.45,1100.0
2019-05-07,14.525,14.655,14.515,14.59,1900.0
2019-05-08,14.655,14.665,14.56,14.625,829.0
2019-05-09,14.625,14.625,14.625,14.625,0.0
2019-05-10,14.515,14.525,14.315,14.315,2239.0
2019-05-13,14.165,14.165,13.79,14.06,355.0
2019-05-14,13.93,13.94,13.735,13.885,2836.0
2019-05-15,13.77,13.885,13.77,13.885,25.0
2019-05-16,13.695,13.9,13.695,13.695,742.0
2019-05-17,13.695,13.695,13.695,13.695,1029.0
2019-05-21,14.165,14.165,13.415,13.655,346.0
2019-05-22,13.6,13.6,13.6,13.6,178396.0
2019-05-23,13.46,13.46,13.415,13.415,865.0
2019-05-24,13.395,13.395,13.385,13.385,17100.0
2019-05-27,13.395,13.42,13.365,13.365,1450.0
2019-05-28,13.185,13.28,13.175,13.175,1450.0
2019-05-29,13.055,13.055,12.725,12.915,2439.0
2019-05-30,12.775,12.895,12.775,12.895,400.0
2019-05-31,12.775,12.895,12.775,12.895,100.0
2019-06-03,12.78,12.84,12.775,12.79,1300.0
2019-06-04,12.79,12.79,12.79,12.79,0.0
2019-06-05,12.78,12.79,12.775,12.79,125.0
2019-06-06,12.96,12.98,12.96,12.96,400.0
2019-06-07,12.8,13.065,12.775,12.865,2344.0
2019-06-10,13.365,13.375,13.0,13.11,3230.0
2019-06-11,13.055,13.175,13.045,13.175,800.0
2019-06-12,13.01,13.74,13.01,13.3,11100.0
2019-06-13,13.405,13.405,13.405,13.405,600.0
2019-06-14,13.43,13.65,13.43,13.43,330.0
2019-06-17,13.65,13.8,13.375,13.375,1525.0
2019-06-18,13.395,14.015,13.32,13.74,5400.0
2019-06-19,13.79,13.79,13.175,13.26,3401.0
2019-06-20,14.12,14.12,13.215,13.505,2912.0
2019-06-21,13.46,13.505,13.42,13.505,19735.0
2019-06-24,13.415,13.415,13.415,13.415,100.0
2019-06-25,13.555,13.555,13.43,13.46,65784.0
2019-06-26,13.335,13.335,13.095,13.095,536.0
2019-06-27,13.095,13.095,13.065,13.065,800.0
2019-06-28,12.99,12.99,12.99,12.99,400.0
2019-07-02,12.98,13.055,12.94,12.94,1500.0
2019-07-03,12.94,12.94,12.47,12.615,5645.0
2019-07-04,12.615,12.615,12.265,12.265,4400.0
2019-07-05,12.425,13.035,12.265,12.425,28750.0
2019-07-08,12.63,12.695,12.31,12.53,4009.0
2019-07-09,12.53,12.67,12.445,12.605,4635.0
2019-07-10,12.745,12.765,12.595,12.595,700.0
2019-07-11,12.5,12.555,12.35,12.545,1730.0
2019-07-12,12.35,12.53,12.105,12.14,2415.0
2019-07-15,12.285,12.285,11.955,12.19,725.0
2019-07-16,11.955,12.19,11.955,12.19,520.0
2019-07-17,12.19,12.375,12.19,12.375,3300.0
2019-07-18,12.145,12.25,12.1,12.25,600.0
2019-07-19,12.11,12.26,12.11,12.2,53900.0
2019-07-22,12.06,12.06,11.995,12.06,300.0
2019-07-23,12.195,12.195,12.1,12.1,2200.0
2019-07-24,11.86,11.86,11.86,11.86,700.0
2019-07-25,11.76,12.005,11.75,11.995,2900.0
2019-07-26,12.28,12.28,11.995,11.995,70.0
2019-07-29,11.91,11.92,11.91,11.92,3700.0
2019-07-30,11.91,12.05,11.91,12.05,6401.0
2019-07-31,11.94,11.94,11.91,11.91,1735.0
2019-08-01,11.74,11.91,11.74,11.91,118.0
2019-08-02,11.835,11.92,11.835,11.91,1143.0
2019-08-06,11.91,12.005,11.91,11.91,800.0
2019-08-07,11.91,11.92,11.91,11.91,1600.0
2019-08-08,12.005,12.015,11.93,11.93,800.0
2019-08-09,12.015,12.015,11.92,11.92,1100.0
2019-08-12,11.91,11.92,11.91,11.92,525.0
2019-08-13,11.91,11.92,11.91,11.92,700.0
2019-08-14,12.04,12.05,12.04,12.04,160.0
2019-08-15,12.005,12.005,11.91,12.005,1700.0
2019-08-16,12.005,12.005,12.005,12.005,0.0
2019-08-19,11.91,12.005,11.91,12.005,70.0
2019-08-20,12.05,12.05,12.05,12.05,5600.0
2019-08-21,12.05,12.05,12.05,12.05,0.0
2019-08-22,12.05,12.05,12.05,12.05,0.0
2019-08-23,11.91,11.91,11.91,11.91,2300.0
2019-08-26,12.1,12.28,12.09,12.1,1400.0
2019-08-27,12.28,12.285,12.28,12.285,800.0
2019-08-28,12.145,12.61,12.145,12.535,6000.0
2019-08-29,13.13,13.235,12.44,12.57,10750.0
2019-08-30,12.685,12.685,12.62,12.62,1200.0
2019-09-03,12.62,12.63,12.57,12.57,1300.0
2019-09-04,12.57,12.57,12.57,12.57,0.0
2019-09-05,11.94,13.565,11.94,13.325,46624.0
2019-09-06,13.865,14.65,13.58,14.18,20501.0
2019-09-09,14.65,14.87,14.365,14.605,17010.0
2019-09-10,14.605,14.84,14.45,14.5,4260.0
2019-09-11,14.5,14.51,14.425,14.51,580.0
2019-09-12,14.68,14.7,14.51,14.51,1400.0
2019-09-13,14.65,14.65,14.46,14.47,500.0
2019-09-16,14.67,14.67,14.46,14.46,1500.0
2019-09-17,14.53,14.53,14.52,14.53,382.0
2019-09-18,14.455,14.455,13.22,14.185,8800.0
2019-09-19,14.255,14.355,14.255,14.275,11500.0
2019-09-20,14.25,14.37,14.25,14.37,1250.0
2019-09-23,14.695,14.705,14.46,14.545,1245.0
2019-09-24,14.545,14.695,14.335,14.335,1463.0
2019-09-25,14.46,14.535,14.46,14.535,420.0
2019-09-26,14.56,14.56,14.515,14.56,1769.0
2019-09-27,14.515,14.535,14.305,14.495,3521.0
2019-09-30,14.56,14.58,14.515,14.515,1825.0
2019-10-01,14.515,14.515,14.465,14.465,200.0
2019-10-02,14.42,14.675,14.4,14.465,4580.0
2019-10-03,14.56,14.56,14.485,14.555,31330.0
2019-10-04,14.525,14.8,14.525,14.8,510.0
2019-10-07,14.925,15.13,14.925,15.13,1050.0
2019-10-08,15.16,15.235,14.915,15.18,3171.0
2019-10-09,15.225,15.32,15.225,15.32,3915.0
2019-10-10,15.32,15.32,14.97,15.18,4297.0
2019-10-11,15.14,15.48,15.14,15.33,2264.0
2019-10-15,15.33,15.33,15.275,15.275,600.0
2019-10-16,15.275,15.275,14.895,14.895,1555.0
2019-10-17,15.105,15.105,14.645,14.705,2314.0
2019-10-18,14.6,14.6,14.285,14.355,5695.0
2019-10-21,14.27,14.46,14.27,14.45,3300.0
2019-10-22,14.275,14.485,14.275,14.42,2000.0
2019-10-23,14.26,14.26,14.095,14.26,2100.0
2019-10-24,14.23,14.335,14.23,14.295,8200.0
2019-10-25,14.26,14.475,14.25,14.475,500.0
2019-10-28,14.43,14.43,14.42,14.42,190.0
2019-10-29,14.335,14.515,14.335,14.515,802.0
2019-10-30,14.46,14.465,14.42,14.465,730.0
2019-10-31,14.24,14.93,14.24,14.705,7580.0
2019-11-01,14.705,15.265,14.705,14.99,5669.0
2019-11-04,15.085,15.18,14.865,14.885,7748.0
2019-11-05,14.965,14.965,14.715,14.715,7850.0
2019-11-06,14.845,15.13,14.845,14.97,998.0
2019-11-07,15.035,15.18,14.99,14.99,3100.0
2019-11-08,15.17,15.265,15.17,15.18,4678.0
2019-11-11,15.18,15.635,15.18,15.18,350.0
2019-11-12,15.38,15.415,15.34,15.385,1910.0
2019-11-13,15.37,15.37,15.37,15.37,200.0
2019-11-14,15.19,15.465,15.19,15.32,559.0
2019-11-15,15.38,15.38,15.13,15.31,1100.0
2019-11-18,15.11,15.285,15.11,15.285,580.0
2019-11-19,15.095,15.16,14.99,15.0,3480.0
2019-11-20,15.095,15.285,15.085,15.225,3225.0
2019-11-21,15.385,15.415,15.275,15.415,360.0
2019-11-22,15.33,15.33,15.32,15.33,110.0
2019-11-25,15.37,15.5,15.32,15.5,2841.0
2019-11-26,15.48,15.55,15.475,15.55,890.0
2019-11-27,15.415,15.75,15.405,15.75,1830.0
2019-11-28,15.75,15.75,15.75,15.75,75.0
2019-11-29,15.765,16.125,15.765,16.125,2625.0
2019-12-02,16.125,16.315,16.125,16.315,950.0
2019-12-03,16.45,16.46,16.175,16.175,1568.0
2019-12-04,16.22,16.505,16.22,16.505,1400.0
2019-12-05,16.85,17.94,16.85,17.7,24415.0
2019-12-06,17.825,18.185,17.74,17.995,12500.0
2019-12-09,17.675,17.975,17.675,17.975,3175.0
2019-12-10,18.025,18.12,17.835,18.12,6800.0
2019-12-11,18.405,18.405,18.08,18.08,1650.0
2019-12-12,18.49,18.5,17.855,18.09,3964.0
2019-12-13,18.215,18.31,18.09,18.31,4204.0
2019-12-16,18.27,19.19,18.26,19.03,19951.0
2019-12-17,18.985,18.985,18.705,18.85,4730.0
2019-12-18,18.915,20.725,18.915,20.695,106579.0
2019-12-19,20.47,21.17,20.38,20.935,38101.0
2019-12-20,21.41,21.41,20.505,20.745,17565.0
2019-12-23,20.935,21.41,20.935,21.285,8340.0
2019-12-24,21.475,21.485,21.265,21.295,4300.0
2019-12-27,21.265,21.345,20.62,20.64,11270.0
2019-12-30,20.665,20.915,20.665,20.745,2601.0
2019-12-31,20.59,20.715,20.335,20.335,3984.0
2020-01-02,19.99,20.66,19.98,20.41,5735.0
2020-01-03,20.315,20.665,20.305,20.515,7780.0
2020-01-06,20.665,20.81,20.535,20.61,4135.0
2020-01-07,20.64,20.935,20.64,20.79,13590.0
2020-01-08,20.84,20.935,20.715,20.735,9085.0
2020-01-09,20.58,20.735,20.57,20.705,4025.0
2020-01-10,20.6,20.6,20.485,20.485,300.0
2020-01-13,20.58,21.02,20.57,20.925,7464.0
2020-01-14,20.945,21.085,20.905,20.935,3740.0
2020-01-15,20.63,21.02,20.62,21.015,2755.0
2020-01-16,20.935,21.04,20.79,20.79,5248.0
2020-01-17,21.4,21.4,20.675,21.115,1004.0
2020-01-20,20.945,20.945,20.81,20.84,4550.0
2020-01-21,20.945,20.945,20.745,20.885,10010.0
2020-01-22,20.885,20.98,20.81,20.885,1625.0
2020-01-23,21.4,21.4,20.79,20.83,580.0
2020-01-24,20.79,20.83,20.65,20.83,4086.0
2020-01-27,20.715,20.83,20.65,20.83,3420.0
2020-01-28,20.685,20.82,20.675,20.745,1996.0
2020-01-29,20.745,20.745,20.125,20.125,6273.0
2020-01-30,20.21,20.22,19.63,19.79,566480.0
2020-01-31,19.39,19.685,19.28,19.48,4107.0
2020-02-03,19.06,19.82,18.795,19.725,10885.0
2020-02-04,19.98,20.44,19.975,20.44,10596.0
2020-02-05,20.46,20.47,19.735,19.735,6936.0
2020-02-06,19.775,20.05,19.775,19.905,1948.0
2020-02-07,19.745,19.745,19.505,19.505,6808.0
2020-02-10,19.525,20.095,19.525,20.095,923.0
2020-02-11,19.915,20.03,19.82,20.03,2900.0
2020-02-12,19.775,20.275,19.695,19.945,4696.0
2020-02-13,19.98,19.98,19.84,19.98,1510.0
2020-02-14,19.975,20.125,19.975,20.125,8230.0
2020-02-18,20.675,20.675,19.725,20.125,2237.0
2020-02-19,19.99,20.155,19.785,19.785,2420.0
2020-02-20,19.785,19.99,19.505,19.685,2051.0
2020-02-21,19.4,19.65,18.565,18.8,3098.0
2020-02-24,18.1,18.545,18.09,18.5,3281.0
2020-02-25,18.23,18.605,18.23,18.505,8408.0
2020-02-26,18.08,18.165,17.67,17.735,15973.0
2020-02-27,17.13,18.355,16.945,18.335,8750.0
2020-02-28,15.93,20.175,15.93,19.03,27312.0
2020-03-02,20.365,20.365,18.41,18.765,4139.0
2020-03-03,18.795,19.02,18.795,18.915,1400.0
2020-03-04,18.935,18.935,18.505,18.795,7600.0
2020-03-05,18.27,18.27,17.9,18.165,1255.0
2020-03-06,18.135,18.145,17.32,17.32,4654.0
2020-03-09,13.33,16.64,13.015,16.09,6111.0
2020-03-10,16.08,17.775,16.08,17.775,18958.0
2020-03-11,17.72,17.72,16.745,16.935,3513.0
2020-03-12,15.29,16.415,14.75,16.415,12332.0
2020-03-13,16.175,16.785,16.175,16.52,1413.0
2020-03-16,15.7,16.005,14.53,15.235,5450.0
2020-03-17,13.62,15.465,13.62,14.825,11943.0
2020-03-18,14.33,14.72,14.29,14.33,3664.0
2020-03-19,14.34,16.0,14.34,16.0,9501.0
2020-03-20,17.67,18.845,15.96,16.485,500953.0
2020-03-23,14.805,15.73,13.82,14.795,12863.0
2020-03-24,14.9,15.285,12.895,13.805,6980.0
2020-03-25,12.64,17.175,12.64,16.24,8001.0
2020-03-26,16.48,17.09,16.05,16.05,70075.0
2020-03-27,15.99,16.715,15.99,16.705,128962.0
2020-03-30,17.165,17.66,16.705,17.335,19395.0
2020-03-31,17.215,17.67,16.495,17.09,3280.0
2020-04-01,16.25,16.92,15.285,16.92,3475.0
2020-04-02,16.715,17.1,16.715,16.81,1700.0
2020-04-03,17.53,17.785,16.955,17.005,1570.0
2020-04-06,17.195,18.635,17.195,18.61,11847.0
2020-04-07,18.79,18.99,18.685,18.685,1000.0
2020-04-08,16.955,17.67,16.715,17.27,49393.0
2020-04-09,18.035,18.53,17.29,18.37,18330.0
2020-04-13,18.455,19.04,18.18,18.35,11720.0
2020-04-14,17.92,19.4,17.92,19.4,5703.0
2020-04-15,19.105,19.67,18.445,19.275,6619.0
2020-04-16,19.57,19.57,18.705,19.2,1780.0
2020-04-17,18.435,19.095,18.435,19.085,4336.0
2020-04-20,18.655,19.095,18.195,19.085,2490.0
2020-04-21,18.54,19.085,18.54,19.085,2417.0
2020-04-22,18.81,19.61,18.81,19.61,3410.0
2020-04-23,20.02,20.06,19.24,19.44,6550.0
2020-04-24,18.925,18.95,18.53,18.95,2330.0
2020-04-27,18.865,18.865,18.455,18.855,10731.0
2020-04-28,18.835,19.01,18.495,19.01,131160.0
2020-04-29,20.03,21.51,19.105,21.34,15677.0
2020-04-30,20.07,22.21,20.07,22.21,8870.0
2020-05-01,22.105,22.99,19.965,19.985,15765.0
2020-05-04,20.05,20.3,19.87,19.92,4395.0
2020-05-05,19.59,20.3,19.59,19.965,3035.0
2020-05-06,20.89,21.015,20.335,20.635,9315.0
2020-05-07,20.31,22.545,20.31,21.675,6360.0
2020-05-08,22.35,23.405,22.345,23.365,3722.0
2020-05-11,24.835,24.92,23.88,24.3,8382.0
2020-05-12,22.925,24.215,22.315,22.925,15311.0
2020-05-13,23.87,23.87,22.525,22.895,22261.0
2020-05-14,22.875,23.115,22.545,22.975,4920.0
2020-05-15,23.87,23.87,22.695,22.695,2604.0
2020-05-19,23.86,23.86,21.96,22.33,9442.0
2020-05-20,21.99,23.4,21.98,22.735,5592.0
2020-05-21,22.085,23.87,22.085,22.465,4763.0
2020-05-22,23.535,23.64,21.92,22.6,6923.0
2020-05-25,22.685,23.365,22.065,23.165,3850.0
2020-05-26,22.975,23.305,22.685,22.685,7745.0
2020-05-27,22.475,22.475,20.7,21.97,7196.0
2020-05-28,21.97,22.83,21.97,22.685,2355.0
2020-05-29,22.45,22.685,22.45,22.59,725.0
2020-06-01,22.45,22.735,21.93,21.97,2500.0
2020-06-02,21.92,22.465,21.665,22.045,5631.0
2020-06-03,22.21,22.925,22.21,22.925,3400.0
2020-06-04,22.875,22.875,22.545,22.545,2217.0
2020-06-05,22.45,22.925,22.45,22.925,1190.0
2020-06-08,23.185,23.185,22.465,22.545,71958.0
2020-06-09,22.45,22.45,22.01,22.01,1710.0
2020-06-10,21.885,23.07,21.875,22.975,13603.0
2020-06-11,22.925,22.925,21.885,21.885,7304.0
2020-06-12,22.315,22.315,21.73,22.23,2253.0
2020-06-15,21.045,21.815,21.035,21.5,1664.0
2020-06-16,22.335,22.335,21.77,21.97,1451.0
2020-06-17,21.97,21.97,21.96,21.97,502.0
2020-06-18,21.035,21.74,21.035,21.5,11911.0
2020-06-19,21.49,21.5,21.49,21.49,3100.0
2020-06-22,21.035,21.695,21.035,21.695,1010.0
2020-06-23,21.78,21.78,21.695,21.695,48.0
2020-06-24,22.16,22.16,21.78,21.97,1335.0
2020-06-25,22.02,23.21,22.02,22.975,5750.0
2020-06-26,23.66,23.66,22.935,22.935,1045.0
2020-06-29,23.25,23.25,23.115,23.115,200.0
2020-06-30,23.115,23.115,22.78,22.925,1147.0
2020-07-02,23.355,23.405,22.885,23.405,3175.0
2020-07-03,23.86,24.155,23.405,24.155,2992.0
2020-07-06,24.835,28.33,24.015,28.33,5244.0
2020-07-07,28.33,28.655,26.745,26.745,7997.0
2020-07-08,26.29,27.94,26.29,27.7,6697.0
2020-07-09,27.385,28.655,24.175,28.645,28830.0
2020-07-10,28.655,30.985,28.19,30.185,10537.0
2020-07-13,29.955,29.955,29.04,29.44,4088.0
2020-07-14,29.46,29.46,27.995,27.995,13470.0
2020-07-15,28.655,28.655,27.95,28.2,2999.0
2020-07-16,28.505,28.525,27.69,27.845,4337.0
2020-07-17,28.655,28.655,27.835,27.875,2860.0
2020-07-20,28.635,30.09,27.89,30.09,5873.0
2020-07-21,30.09,30.09,27.7,28.655,29455.0
2020-07-22,28.655,30.09,28.445,28.675,29354.0
2020-07-23,28.55,28.955,28.485,28.62,994.0
2020-07-24,28.425,28.715,28.235,28.435,1693.0
2020-07-27,28.425,29.67,28.235,28.41,9030.0
2020-07-28,28.15,28.245,27.92,28.195,1437.0
2020-07-29,28.645,28.655,27.815,28.19,19070.0
2020-07-30,27.835,28.475,27.825,28.065,1923.0
2020-07-31,28.045,28.57,27.835,28.57,5925.0
2020-08-04,30.1,30.55,28.1,30.55,6712.0
2020-08-05,30.705,31.0,30.445,30.63,12104.0
2020-08-06,31.05,31.06,29.805,29.975,4866.0
2020-08-07,29.91,30.14,29.765,29.9,4174.0
2020-08-10,29.9,30.63,28.665,28.665,4205.0
2020-08-11,28.715,28.715,27.185,27.2,22248.0
2020-08-12,26.955,27.345,26.515,27.335,2172.0
2020-08-13,27.755,27.755,26.77,26.865,1105.0
2020-08-14,26.005,26.99,26.005,26.85,3900.0
2020-08-17,27.745,27.745,25.94,26.685,2183.0
2020-08-18,26.895,26.895,26.705,26.725,19586.0
2020-08-19,27.755,28.225,26.8,27.755,5044.0
2020-08-20,28.485,28.495,26.81,27.04,3851.0
2020-08-21,27.125,27.135,26.915,26.925,2950.0
2020-08-24,27.04,27.095,26.61,27.03,3527.0
2020-08-25,26.865,27.155,26.37,27.04,23703.0
2020-08-26,27.155,27.155,26.55,26.895,6393.0
2020-08-27,26.57,26.945,26.39,26.655,9956.0
2020-08-28,26.8,27.72,26.715,27.41,8635.0
2020-08-31,27.745,27.745,26.37,26.75,5619.0
2020-09-01,26.81,27.04,26.38,26.8,3523.0
2020-09-02,26.58,27.03,26.56,26.61,3216.0
2020-09-03,26.4,27.47,25.365,25.375,5452.0
2020-09-04,26.685,26.695,24.045,26.61,5098.0
2020-09-08,25.45,25.975,25.45,25.615,1877.0
2020-09-09,24.905,25.845,24.905,25.65,2428.0
2020-09-10,26.255,27.135,25.28,26.61,17628.0
2020-09-11,26.695,26.695,26.18,26.505,4026.0
2020-09-14,27.24,27.24,26.15,26.185,1249.0
2020-09-15,26.56,26.56,25.9,26.35,7640.0
2020-09-16,26.56,26.655,26.32,26.55,12483.0
2020-09-17,26.515,26.8,26.035,26.645,1023.0
2020-09-18,26.655,26.655,26.59,26.655,1400.0
2020-09-21,26.625,26.75,26.465,26.75,3485.0
2020-09-22,26.655,26.8,25.95,26.8,16980.0
2020-09-23,26.8,26.8,26.465,26.77,3556.0
2020-09-24,26.98,26.98,26.62,26.665,1700.0
2020-09-25,26.38,26.855,26.35,26.855,5020.0
2020-09-28,26.855,27.09,26.53,26.855,50913.0
2020-09-29,27.29,27.29,27.05,27.095,8115.0
2020-09-30,26.855,27.385,26.855,27.0,13625.0
2020-10-01,26.865,27.335,26.865,27.05,7325.0
2020-10-02,27.115,30.185,26.38,29.925,318238.0
2020-10-05,30.175,32.075,30.155,31.25,156490.0
2020-10-06,31.835,33.81,31.47,31.47,36220.0
2020-10-07,31.48,32.94,31.175,32.18,62225.0
2020-10-08,32.2,33.465,32.19,33.225,18393.0
2020-10-09,33.55,35.395,33.505,34.77,37485.0
2020-10-13,35.645,37.745,34.82,36.965,22638.0
2020-10-14,37.455,37.455,35.21,35.21,17064.0
2020-10-15,35.47,36.265,35.3,36.265,16772.0
2020-10-16,35.97,37.745,35.97,37.745,108211.0
2020-10-19,37.745,39.785,37.41,38.185,25135.0
2020-10-20,39.115,39.23,38.13,39.115,21279.0
2020-10-21,39.49,40.62,39.44,40.62,16968.0
2020-10-22,40.765,40.765,37.275,37.275,66765.0
2020-10-23,37.465,38.915,37.465,38.34,14632.0
2020-10-26,38.55,38.72,37.36,37.505,12337.0
2020-10-27,37.41,38.6,37.41,38.6,27911.0
2020-10-28,38.26,38.59,37.89,38.175,25764.0
2020-10-29,38.175,38.84,38.175,38.56,93341.0
2020-10-30,40.47,40.47,38.175,38.76,4005.0
2020-11-02,39.315,39.645,38.37,39.2,19934.0
2020-11-03,39.325,39.555,38.385,39.325,22427.0
2020-11-04,39.98,39.98,38.36,39.085,94508.0
2020-11-05,40.285,40.91,38.715,39.155,19530.0
2020-11-06,39.155,40.075,38.175,38.27,14013.0
2020-11-09,40.16,40.16,36.45,36.495,13913.0
2020-11-10,37.61,37.79,33.6,34.05,22286.0
2020-11-11,33.82,35.73,33.82,35.49,12320.0
2020-11-12,36.105,36.45,34.465,34.465,9051.0
2020-11-13,34.49,35.135,33.8,34.185,11438.0
2020-11-16,35.24,35.345,32.85,33.465,17189.0
2020-11-17,33.38,33.79,31.67,32.61,20779.0
2020-11-18,32.62,34.52,32.22,32.22,22149.0
2020-11-19,32.45,33.62,32.45,33.065,11577.0
2020-11-20,33.62,33.775,33.285,33.435,23142.0
2020-11-23,34.415,35.48,33.36,34.895,31050.0
2020-11-24,35.48,35.49,33.725,34.015,6361.0
2020-11-25,33.745,34.945,33.685,34.915,10062.0
2020-11-26,35.395,35.77,34.715,35.55,5807.0
2020-11-27,36.345,36.47,34.98,36.255,11487.0
2020-11-30,34.78,36.02,34.77,35.3,9401.0
2020-12-01,35.355,36.095,35.135,35.405,4634.0
2020-12-02,35.875,35.875,33.995,34.145,14744.0
2020-12-03,34.79,39.69,34.78,39.585,58546.0
2020-12-04,39.44,41.535,39.44,40.295,22418.0
2020-12-07,41.935,44.745,40.19,43.545,25685.0
2020-12-08,43.27,43.93,42.74,42.75,8661.0
2020-12-09,43.645,45.31,43.645,45.015,50743.0
2020-12-10,45.63,46.375,43.625,44.365,87694.0
2020-12-11,44.93,47.095,43.77,46.455,98132.0
2020-12-14,46.455,46.455,45.09,45.245,17406.0
2020-12-15,46.08,46.865,45.655,46.395,16763.0
2020-12-16,46.825,47.15,46.44,46.825,19782.0
2020-12-17,47.535,47.535,45.21,46.815,39858.0
2020-12-18,46.815,46.815,45.455,45.815,11670.0
2020-12-21,46.075,46.085,45.26,45.72,43929.0
2020-12-22,45.525,45.995,45.43,45.99,19139.0
2020-12-23,46.005,46.005,44.47,44.66,20080.0
2020-12-24,45.075,47.84,44.44,46.005,123513.0
2020-12-29,46.015,49.155,46.015,47.705,30140.0
2020-12-30,47.715,48.745,47.45,47.45,20323.0
2020-12-31,48.015,48.34,46.595,47.85,6785.0
2021-01-04,48.485,52.825,47.85,51.445,32764.0
2021-01-05,51.865,51.875,49.945,50.905,24577.0
2021-01-06,51.675,51.675,47.63,49.09,33423.0
2021-01-07,48.725,51.32,48.725,49.655,20644.0
2021-01-08,49.455,49.465,46.815,48.025,14071.0
2021-01-11,47.075,48.025,44.18,46.725,36761.0
2021-01-12,46.005,47.785,45.385,45.63,10064.0
2021-01-13,46.095,47.295,45.385,46.43,25691.0
2021-01-14,47.055,49.955,46.345,47.545,25876.0
2021-01-15,47.58,49.245,47.545,49.245,21358.0
2021-01-18,49.84,52.02,49.255,51.865,18059.0
2021-01-19,51.925,53.27,50.09,53.27,21790.0
2021-01-20,54.98,59.56,52.7,56.58,105384.0
2021-01-21,57.62,57.62,53.785,55.41,32594.0
2021-01-22,55.475,56.91,54.545,54.845,16398.0
2021-01-25,55.2,56.09,54.66,55.69,16978.0
2021-01-26,55.69,57.025,54.585,56.1,15402.0
2021-01-27,56.545,56.555,54.745,54.755,36114.0
2021-01-28,54.745,55.94,54.075,54.745,12886.0
2021-01-29,54.745,56.42,52.915,52.915,20622.0
2021-02-01,53.315,57.525,53.305,55.68,24638.0
2021-02-02,55.68,55.71,54.745,55.295,6201.0
2021-02-03,55.295,56.965,55.295,55.295,35588.0
2021-02-04,55.71,56.14,54.795,55.23,33968.0
2021-02-05,55.23,56.85,55.095,55.71,26356.0
2021-02-08,55.755,57.15,55.66,56.325,18221.0
2021-02-09,57.235,58.59,56.62,57.985,36977.0
2021-02-10,57.985,62.315,57.985,60.03,34418.0
2021-02-11,60.375,61.815,59.07,61.25,88122.0
2021-02-12,61.325,61.72,60.135,61.385,16620.0
2021-02-16,61.44,63.95,61.43,62.75,183113.0
2021-02-17,62.91,63.785,62.67,62.96,67413.0
2021-02-18,62.67,62.91,57.62,58.59,54535.0
2021-02-19,58.58,58.59,56.12,56.81,63682.0
2021-02-22,56.09,57.62,54.815,55.37,45471.0
2021-02-23,55.9,55.9,49.985,51.895,51722.0
2021-02-24,51.625,54.265,51.385,51.685,20948.0
2021-02-25,51.72,51.865,47.93,49.175,79185.0
2021-02-26,49.705,52.345,48.995,50.715,48678.0
2021-03-01,51.385,52.335,49.655,51.49,51801.0
2021-03-02,52.115,53.94,50.99,51.99,36251.0
2021-03-03,52.145,52.825,50.905,51.29,15051.0
2021-03-04,50.895,50.905,46.68,47.41,52078.0
2021-03-05,46.15,49.185,44.72,47.285,46505.0
2021-03-08,48.985,48.985,46.15,47.505,116616.0
2021-03-09,48.41,49.185,46.89,47.89,21122.0
2021-03-10,48.985,48.985,46.775,46.995,22591.0
2021-03-11,46.815,46.87,44.93,46.085,46150.0
2021-03-12,44.45,46.805,44.21,46.325,29195.0
2021-03-15,46.575,47.965,45.625,46.105,32180.0
2021-03-16,45.825,48.025,45.575,45.775,25982.0
2021-03-17,45.225,46.63,43.83,45.135,25907.0
2021-03-18,43.83,46.165,43.83,44.01,23397.0
2021-03-19,44.965,46.185,43.86,46.185,18332.0
2021-03-22,44.875,46.235,44.875,45.205,33520.0
2021-03-23,44.78,46.905,44.78,45.51,11027.0
2021-03-24,45.745,47.13,42.615,43.28,33817.0
2021-03-25,42.33,43.125,41.85,42.49,20247.0
2021-03-26,42.49,42.49,41.615,42.24,6244.0
2021-03-29,41.85,42.32,40.385,40.8,26123.0
2021-03-30,40.405,40.8,39.915,40.355,24086.0
2021-03-31,40.625,40.73,40.105,40.625,34559.0
2021-04-01,40.355,42.8,40.345,41.98,30004.0
2021-04-05,42.32,44.08,42.175,43.76,27887.0
2021-04-06,43.76,44.625,43.375,43.725,16970.0
2021-04-07,43.76,45.875,43.76,45.425,13534.0
2021-04-08,45.425,47.52,45.205,47.13,50986.0
2021-04-09,48.07,48.515,46.655,47.665,21371.0
2021-04-12,47.005,49.05,44.715,45.1,21169.0
2021-04-13,44.385,45.06,43.32,43.625,11645.0
2021-04-14,43.32,44.09,42.685,42.945,8568.0
2021-04-15,42.945,43.76,42.53,42.8,20463.0
2021-04-16,43.02,43.03,41.415,41.975,10590.0
2021-04-19,41.6,43.52,41.6,42.155,9156.0
2021-04-20,42.965,43.28,41.51,42.04,13017.0
2021-04-21,42.77,42.78,41.76,42.32,9771.0
2021-04-22,42.705,43.28,41.885,42.75,19410.0
2021-04-23,43.175,43.25,42.08,42.155,9936.0
2021-04-26,42.28,42.465,41.98,42.3,43704.0
2021-04-27,42.35,43.225,42.34,42.98,8920.0
2021-04-28,42.98,45.56,42.56,44.87,27208.0
2021-04-29,45.495,45.495,42.365,42.935,11028.0
2021-04-30,43.58,44.24,43.04,43.395,25944.0
2021-05-03,43.5,45.675,42.675,42.675,15760.0
2021-05-04,42.81,43.715,40.875,41.6,18118.0
2021-05-05,42.32,43.165,41.855,42.32,21909.0
2021-05-06,42.99,42.99,39.955,41.105,19929.0
2021-05-07,41.105,41.905,40.32,40.605,11205.0
2021-05-10,40.635,41.52,39.915,40.5,33584.0
2021-05-11,40.52,40.53,38.48,39.5,27658.0
2021-05-12,39.435,40.54,38.955,40.07,8544.0
2021-05-13,39.51,40.06,39.195,39.395,7147.0
2021-05-14,39.205,40.29,39.205,39.33,7619.0
2021-05-17,40.365,41.715,39.23,41.355,20369.0
2021-05-18,40.99,41.885,39.405,39.585,8682.0
2021-05-19,39.58,39.58,38.47,39.115,22375.0
2021-05-20,39.115,41.56,38.81,41.355,41818.0
2021-05-21,41.27,41.27,39.685,39.925,4707.0
2021-05-25,39.925,39.925,38.405,38.615,38143.0
2021-05-26,38.23,40.195,38.22,39.56,20608.0
2021-05-27,39.445,39.49,38.855,39.24,11499.0
2021-05-28,38.665,39.97,38.665,39.03,10842.0
2021-05-31,39.195,40.145,39.195,39.54,5295.0
2021-06-01,40.33,40.685,39.54,40.57,31958.0
2021-06-02,41.29,41.3,39.915,40.605,6673.0
2021-06-03,40.445,41.095,39.615,40.445,7404.0
2021-06-04,40.32,41.105,40.32,40.905,4443.0
2021-06-07,40.915,41.55,40.915,41.355,87818.0
2021-06-08,41.455,41.455,40.875,40.885,11438.0
2021-06-09,40.875,41.355,40.395,40.635,9994.0
2021-06-10,40.865,40.925,40.445,40.915,7165.0
2021-06-11,40.875,40.97,40.05,40.215,11661.0
2021-06-14,40.135,40.385,39.445,39.675,36562.0
2021-06-15,40.195,40.195,39.23,39.435,17970.0
2021-06-16,39.425,39.915,39.06,39.445,4659.0
2021-06-17,39.675,39.675,39.3,39.435,6466.0
2021-06-18,39.435,39.645,39.0,39.33,15425.0
2021-06-21,39.82,39.82,38.55,38.81,7191.0
2021-06-22,39.145,39.355,38.655,38.655,15978.0
2021-06-23,39.0,39.05,38.47,38.665,54102.0
2021-06-24,38.47,39.46,37.875,38.3,44643.0
2021-06-25,38.98,40.195,38.625,39.435,19814.0
2021-06-28,40.395,40.395,38.81,39.395,18171.0
2021-06-29,39.445,39.48,38.76,39.39,23845.0
2021-06-30,40.425,41.355,39.53,40.215,168393.0
2021-07-02,40.27,40.97,38.935,40.145,29097.0
2021-07-05,40.635,41.79,40.3,41.145,6011.0
2021-07-06,41.195,41.205,40.155,40.59,25531.0
2021-07-07,40.665,40.675,40.04,40.115,21014.0
2021-07-08,40.115,40.125,39.345,39.49,10125.0
2021-07-09,39.54,39.54,38.79,39.32,11087.0
2021-07-12,39.24,39.855,37.54,39.645,67376.0
2021-07-13,40.115,43.195,39.24,42.75,69889.0
2021-07-14,42.08,43.28,42.03,42.34,8653.0
2021-07-15,42.38,42.73,42.025,42.73,8615.0
2021-07-16,42.865,42.865,41.33,41.69,8982.0
2021-07-19,41.4,42.7,40.945,42.065,10034.0
2021-07-20,42.065,44.45,42.065,44.45,22520.0
2021-07-21,44.01,47.67,44.01,47.485,38084.0
2021-07-22,46.975,49.01,46.525,48.075,25745.0
2021-07-23,48.855,49.105,46.85,47.495,10853.0
2021-07-26,46.92,47.775,46.805,47.46,15091.0
2021-07-27,47.205,47.43,46.785,47.2,12610.0
2021-07-28,47.68,48.71,47.255,48.325,9007.0
2021-07-29,48.16,49.25,47.98,48.98,7615.0
2021-07-30,48.865,50.625,48.5,50.355,15843.0
2021-08-03,50.8,50.82,49.21,50.82,16040.0
2021-08-04,50.135,51.02,49.47,51.01,13558.0
2021-08-05,50.175,52.86,50.165,52.1,25931.0
2021-08-06,52.965,52.975,50.81,51.195,10505.0
2021-08-09,51.145,51.145,50.375,50.84,5398.0
2021-08-10,51.05,51.05,49.69,50.435,4213.0
2021-08-11,50.425,50.47,49.61,50.185,12706.0
2021-08-12,50.33,51.03,50.185,50.74,9934.0
2021-08-13,51.05,51.435,50.715,51.01,5099.0
2021-08-16,51.61,51.61,50.085,50.085,17237.0
2021-08-17,51.0,51.0,49.875,50.29,4334.0
2021-08-18,50.28,50.28,49.815,50.085,3857.0
2021-08-19,49.5,51.02,49.425,49.875,2781.0
2021-08-20,49.19,51.745,49.19,51.11,6532.0
2021-08-23,50.645,56.82,50.645,56.31,29418.0
2021-08-24,56.445,56.59,55.2,55.855,8945.0
2021-08-25,55.065,56.35,55.065,56.205,6648.0
2021-08-26,56.32,56.33,51.245,52.03,26433.0
2021-08-27,52.445,52.445,48.64,50.31,54570.0
2021-08-30,50.31,52.275,49.905,51.915,8445.0
2021-08-31,52.545,52.765,51.745,51.8,10178.0
2021-09-01,52.965,53.97,52.495,53.16,4437.0
2021-09-02,54.285,54.295,52.015,53.605,11838.0
2021-09-03,54.375,54.375,53.18,53.46,5114.0
2021-09-07,55.54,57.3,53.87,56.195,14365.0
2021-09-08,56.83,56.83,55.625,55.915,9235.0
2021-09-09,57.29,57.29,52.505,52.805,19013.0
2021-09-10,53.485,56.475,53.44,55.935,12322.0
2021-09-13,55.685,55.685,53.835,53.94,9765.0
2021-09-14,55.24,55.26,53.505,53.71,9796.0
2021-09-15,54.085,55.145,53.845,54.595,16706.0
2021-09-16,55.0,56.35,54.18,55.97,32419.0
2021-09-17,56.76,56.76,53.98,54.68,31499.0
2021-09-20,54.68,55.865,53.94,55.375,28064.0
2021-09-21,55.99,56.24,54.545,54.905,19290.0
2021-09-22,54.115,55.44,54.115,54.805,6158.0
2021-09-23,53.99,55.1,53.99,54.81,7864.0
2021-09-24,54.995,54.995,53.99,54.395,4138.0
2021-09-27,54.59,54.965,53.99,54.34,7626.0
2021-09-28,54.63,54.63,53.52,53.53,9340.0
2021-09-29,52.005,54.52,52.005,54.29,14503.0
2021-09-30,54.485,56.46,53.52,55.315,107324.0
2021-10-01,55.15,55.96,54.79,54.79,4131.0
2021-10-04,55.88,55.88,53.625,53.675,14537.0
2021-10-05,53.615,54.02,53.425,53.81,8229.0
2021-10-06,53.53,54.01,53.425,53.425,12401.0
2021-10-07,53.425,54.52,53.425,53.84,10290.0
2021-10-08,53.55,54.945,52.555,52.555,10106.0
2021-10-12,52.555,52.895,52.17,52.555,3984.0
2021-10-13,53.325,54.135,52.37,53.675,4198.0
2021-10-14,54.0,57.665,53.665,57.095,19712.0
2021-10-15,56.47,57.86,56.065,56.065,4122.0
2021-10-18,56.27,56.73,55.93,56.565,3092.0
2021-10-19,56.635,58.88,56.635,57.6,8716.0
2021-10-20,57.6,57.6,54.29,54.665,15353.0
2021-10-21,55.11,55.11,52.505,53.03,17751.0
2021-10-22,52.495,52.495,51.205,51.56,6133.0
2021-10-25,50.405,53.655,50.01,53.085,11957.0
2021-10-26,52.565,55.34,51.715,52.025,5889.0
2021-10-27,51.93,53.165,51.545,52.505,7017.0
2021-10-28,53.665,53.865,52.7,53.105,4785.0
2021-10-29,53.035,54.38,52.795,53.99,6612.0
2021-11-01,55.69,56.065,54.175,55.18,12710.0
2021-11-02,54.185,57.84,54.185,56.325,17666.0
2021-11-03,57.365,57.375,52.71,53.26,11387.0
2021-11-04,52.325,54.245,52.325,53.415,12599.0
2021-11-05,53.425,53.425,52.605,53.075,7258.0
2021-11-08,53.075,53.415,52.275,52.42,2744.0
2021-11-09,53.29,53.29,50.705,53.0,22745.0
2021-11-10,53.945,53.945,50.145,50.52,9711.0
2021-11-11,51.1,51.185,49.76,50.83,18790.0
2021-11-12,51.38,54.475,49.2,52.66,47928.0
2021-11-15,51.415,55.08,51.41,55.015,16456.0
2021-11-16,55.9,58.485,55.205,56.44,34323.0
2021-11-17,55.46,57.375,54.02,55.855,12474.0
2021-11-18,55.855,57.59,55.235,57.23,11402.0
2021-11-19,56.845,57.025,54.6,55.315,22338.0
2021-11-22,57.685,57.705,53.065,53.145,17170.0
2021-11-23,53.53,54.485,50.645,51.545,14146.0
2021-11-24,52.515,55.16,50.25,53.365,29612.0
2021-11-25,53.035,56.005,53.035,56.005,17944.0
2021-11-26,55.275,56.41,52.855,53.72,23792.0
2021-11-29,53.72,55.92,52.555,54.38,18525.0
2021-11-30,55.305,55.315,51.9,51.9,48602.0
2021-12-01,51.9,52.075,48.37,49.095,40251.0
2021-12-02,48.745,48.745,44.515,47.82,33624.0
2021-12-03,47.83,48.41,44.435,47.03,28679.0
2021-12-06,46.365,47.81,45.475,47.25,20437.0
2021-12-07,48.11,48.295,45.9,47.29,15959.0
2021-12-08,48.17,48.17,43.78,45.015,29028.0
2021-12-09,45.015,45.74,43.875,44.29,19974.0
2021-12-10,45.325,45.325,43.875,44.6,11035.0
2021-12-13,44.6,45.495,43.875,45.09,27977.0
2021-12-14,45.045,45.515,43.875,45.235,22110.0
2021-12-15,45.07,45.44,42.65,44.735,23319.0
2021-12-16,45.76,46.81,44.87,46.385,16661.0
2021-12-17,46.745,48.655,45.875,48.5,25688.0
2021-12-20,46.465,48.53,45.335,46.22,18083.0
2021-12-21,46.345,47.815,45.865,47.595,4573.0
2021-12-22,47.175,48.21,46.355,46.57,13068.0
2021-12-23,47.275,48.705,45.595,48.095,12397.0
2021-12-24,48.045,48.79,47.825,48.095,1708.0
2021-12-29,49.725,51.36,48.095,51.11,19114.0
2021-12-30,51.28,52.005,49.98,50.685,12966.0
2021-12-31,50.895,51.225,49.64,50.81,11648.0
2022-01-04,50.925,51.93,50.18,51.54,13499.0
2022-01-05,50.905,51.28,46.3,46.705,22820.0
2022-01-06,45.07,45.805,42.485,43.815,41460.0
2022-01-07,43.535,45.75,41.915,43.19,39454.0
2022-01-10,42.505,44.755,41.43,44.31,26622.0
2022-01-11,44.31,45.875,44.31,44.87,10380.0
2022-01-12,45.63,45.875,44.445,44.62,12750.0
2022-01-13,43.515,46.27,41.625,42.28,31623.0
2022-01-14,42.495,44.655,41.53,42.34,68293.0
2022-01-17,43.99,43.99,41.77,42.665,10507.0
2022-01-18,42.665,42.665,40.27,40.505,30403.0
2022-01-19,40.745,41.575,38.67,38.93,46796.0
2022-01-20,38.175,40.67,38.175,39.14,39387.0
2022-01-21,38.185,38.89,37.51,37.995,20615.0
2022-01-24,37.665,37.995,35.22,36.865,125630.0
2022-01-25,37.065,38.485,35.995,38.02,53588.0
2022-01-26,40.435,40.445,37.76,38.245,55263.0
2022-01-27,38.59,39.395,37.76,38.195,49640.0
2022-01-28,39.13,40.64,37.76,40.405,56317.0
2022-01-31,40.775,42.86,39.695,41.285,50380.0
2022-02-01,41.285,42.06,39.855,41.11,84916.0
2022-02-02,41.53,41.915,38.215,38.535,18057.0
2022-02-03,38.265,38.435,36.34,36.63,46075.0
2022-02-04,36.68,38.795,36.575,38.39,31709.0
2022-02-07,38.71,39.2,37.665,38.1,36129.0
2022-02-08,37.56,38.425,36.94,37.48,23537.0
2022-02-09,38.37,38.925,37.105,38.765,20679.0
2022-02-10,38.555,38.725,36.795,36.795,27736.0
2022-02-11,37.095,37.2,35.445,35.76,42302.0
2022-02-14,35.735,36.31,35.335,35.81,40986.0
2022-02-15,35.735,36.505,35.445,36.005,19285.0
2022-02-16,36.025,36.43,34.9,35.385,29332.0
2022-02-17,35.715,35.715,34.765,35.0,25557.0
2022-02-18,34.65,35.19,34.19,34.69,27740.0
2022-02-22,34.515,34.65,33.31,34.035,27347.0
2022-02-23,34.005,34.62,33.27,33.425,29247.0
2022-02-24,32.38,33.995,32.38,33.715,70760.0
2022-02-25,34.045,34.13,32.75,33.405,39795.0
2022-02-28,33.185,34.005,33.06,33.79,46484.0
2022-03-01,33.635,34.015,32.2,32.615,33063.0
2022-03-02,32.99,33.1,31.455,32.835,63624.0
2022-03-03,34.765,34.765,30.615,30.895,49472.0
2022-03-04,30.73,30.935,28.99,29.805,57069.0
2022-03-07,29.825,30.79,29.795,30.75,41834.0
2022-03-08,30.315,31.485,30.265,31.105,41966.0
2022-03-09,31.09,32.46,30.75,32.46,27371.0
2022-03-10,31.65,32.505,31.09,32.22,27225.0
2022-03-11,32.4,32.66,29.805,29.87,21741.0
2022-03-14,29.86,30.17,28.42,28.42,40487.0
2022-03-15,28.085,30.22,28.085,29.995,25584.0
2022-03-16,30.035,31.665,30.025,31.375,19538.0
2022-03-17,30.935,32.13,30.42,31.88,31749.0
2022-03-18,31.88,33.435,31.81,32.855,21638.0
2022-03-21,32.845,34.39,32.835,33.765,46907.0
2022-03-22,34.17,34.39,33.075,33.735,17290.0
2022-03-23,33.395,34.075,31.21,31.615,26194.0
2022-03-24,31.69,32.145,30.375,30.735,25843.0
2022-03-25,30.62,31.295,29.03,29.36,20055.0
2022-03-28,29.755,29.805,28.675,29.71,26271.0
2022-03-29,30.23,31.655,30.23,30.965,32129.0
2022-03-30,31.305,31.69,30.48,31.365,27284.0
2022-03-31,31.935,31.935,30.765,30.93,8647.0
2022-04-01,30.715,31.45,30.385,31.19,27347.0
2022-04-04,31.935,32.575,31.355,32.135,12991.0
2022-04-05,32.835,32.835,30.775,31.005,8648.0
2022-04-06,30.725,32.175,29.68,30.48,25614.0
2022-04-07,30.57,31.005,29.69,30.075,14925.0
2022-04-08,30.705,30.705,28.7,28.83,49683.0
2022-04-11,29.34,29.545,27.145,27.465,28384.0
2022-04-12,28.065,28.72,27.475,28.1,17409.0
2022-04-13,27.695,29.855,27.695,28.925,15615.0
2022-04-14,29.215,29.33,28.545,29.175,193019.0
2022-04-18,29.94,29.94,28.74,28.905,10678.0
2022-04-19,29.03,29.485,28.555,28.855,139581.0
2022-04-20,29.265,29.265,27.54,27.83,14462.0
2022-04-21,28.015,28.645,26.465,26.68,21147.0
2022-04-22,26.875,26.9,26.215,26.585,49899.0
2022-04-25,26.135,27.095,25.985,26.43,38657.0
2022-04-26,26.755,26.755,24.765,25.065,22190.0
2022-04-27,24.63,25.955,24.115,24.93,267019.0
2022-04-28,24.83,26.475,24.83,26.475,9131.0
2022-04-29,26.805,26.875,25.255,25.255,14433.0
2022-05-02,24.84,26.255,24.83,25.925,12297.0
2022-05-03,25.49,26.485,25.49,26.06,11989.0
2022-05-04,25.885,27.27,25.16,26.92,23109.0
2022-05-05,26.43,26.66,24.89,25.18,19346.0
2022-05-06,25.23,26.13,25.11,25.635,20108.0
2022-05-09,24.56,26.795,24.56,26.08,64247.0
2022-05-10,24.975,26.275,24.955,26.135,46011.0
2022-05-11,26.63,26.63,24.955,25.73,46415.0
2022-05-12,24.94,26.135,24.93,25.7,31739.0
2022-05-13,25.82,28.045,25.82,27.415,12819.0
2022-05-16,27.105,27.105,25.665,26.02,9029.0
2022-05-17,26.175,26.555,25.665,26.435,8132.0
2022-05-18,26.37,26.37,25.16,25.75,17367.0
2022-05-19,26.13,27.145,26.13,26.6,10919.0
2022-05-20,26.785,26.9,25.69,26.61,8485.0
2022-05-24,27.135,27.135,25.375,26.755,21416.0
2022-05-25,27.115,27.115,26.255,26.7,13946.0
2022-05-26,26.12,27.79,26.12,27.385,13021.0
2022-05-27,27.31,28.82,27.31,28.655,13739.0
2022-05-30,29.03,30.935,29.03,30.53,13351.0
2022-05-31,31.915,31.915,29.59,30.0,24543.0
2022-06-01,30.48,31.635,30.095,30.58,19199.0
2022-06-02,30.375,32.275,30.375,32.02,20351.0
2022-06-03,32.12,32.64,31.74,32.505,21620.0
2022-06-06,33.635,33.645,32.06,32.545,12445.0
2022-06-07,32.71,33.635,31.855,33.455,14046.0
2022-06-08,33.745,33.745,31.81,31.925,14657.0
2022-06-09,31.76,32.35,31.345,31.965,14436.0
2022-06-10,31.895,31.99,30.56,31.595,18054.0
2022-06-13,29.875,31.46,29.69,31.005,17995.0
2022-06-14,31.5,31.635,30.53,31.075,20695.0
2022-06-15,30.25,31.45,30.25,31.075,13783.0
2022-06-16,31.21,31.21,28.615,29.13,11544.0
2022-06-17,28.065,30.955,28.065,30.155,7169.0
2022-06-20,30.155,31.15,30.155,31.11,2186.0
2022-06-21,31.555,32.42,31.1,31.71,9327.0
2022-06-22,32.825,32.835,31.595,31.865,4158.0
2022-06-23,32.41,32.41,30.48,31.98,23423.0
2022-06-24,31.935,36.045,31.935,35.32,19092.0
2022-06-27,35.175,36.3,35.06,36.21,13171.0
2022-06-28,35.445,35.805,34.055,34.365,13340.0
2022-06-29,34.255,34.255,32.34,32.805,6278.0
2022-06-30,33.56,33.57,31.365,32.41,13298.0
2022-07-04,32.9,32.9,30.965,31.21,21467.0
2022-07-05,30.975,31.975,29.94,31.915,10134.0
2022-07-06,31.655,32.465,31.38,32.08,10615.0
2022-07-07,32.66,33.365,32.01,32.01,8892.0
2022-07-08,31.17,32.65,31.17,32.28,5188.0
2022-07-11,32.9,32.9,31.15,31.235,11792.0
2022-07-12,30.095,31.935,30.095,30.82,8158.0
2022-07-13,30.88,31.16,30.065,30.945,5008.0
2022-07-14,30.625,30.715,29.095,29.485,10571.0
2022-07-15,30.325,30.685,29.31,29.87,10786.0
2022-07-18,31.48,31.645,29.92,31.21,9218.0
2022-07-19,32.11,32.965,32.11,32.565,3562.0
2022-07-20,32.635,35.3,32.635,34.39,31965.0
2022-07-21,35.35,36.25,34.155,35.97,17637.0
2022-07-22,36.175,36.67,33.79,33.79,9858.0
2022-07-25,35.185,35.185,33.17,33.845,7186.0
2022-07-26,32.855,34.475,32.78,33.03,5275.0
2022-07-27,34.36,35.235,31.655,34.825,10033.0
2022-07-28,34.915,36.65,34.915,36.465,12666.0
2022-07-29,36.825,38.55,36.445,37.95,13336.0
2022-08-02,37.35,39.765,37.35,38.795,7827.0
2022-08-03,39.415,39.89,38.83,38.985,16215.0
2022-08-04,39.28,39.86,37.835,39.345,7918.0
2022-08-05,37.395,39.765,37.395,38.965,6840.0
2022-08-08,39.755,39.755,37.075,37.155,9059.0
2022-08-09,37.135,37.135,35.65,36.465,4940.0
2022-08-10,36.71,38.325,36.71,37.825,6658.0
2022-08-11,37.725,38.105,36.415,36.415,2874.0
2022-08-12,36.855,37.23,35.98,36.125,8733.0
2022-08-15,35.74,36.835,34.535,36.69,4765.0
2022-08-16,37.095,37.095,36.415,36.415,2279.0
2022-08-17,36.445,36.66,34.96,35.07,5220.0
2022-08-18,35.07,35.785,34.545,34.825,8179.0
2022-08-19,34.505,34.505,31.345,31.345,11952.0
2022-08-22,32.555,32.555,31.005,32.255,5508.0
2022-08-23,32.13,32.53,31.895,32.345,2879.0
2022-08-24,32.955,33.73,32.09,32.74,5232.0
2022-08-25,32.995,32.995,32.45,32.895,4326.0
2022-08-26,32.41,33.005,30.935,31.725,9423.0
2022-08-29,31.23,33.06,31.23,31.76,5009.0
2022-08-30,33.555,33.555,31.045,31.56,3299.0
2022-08-31,31.905,32.82,31.49,31.49,3250.0
2022-09-01,30.57,31.18,30.085,30.57,6069.0
2022-09-02,31.035,31.395,30.54,31.025,3623.0
2022-09-06,30.605,31.13,30.26,30.47,4144.0
2022-09-07,30.88,31.025,29.89,30.695,1924.0
2022-09-08,30.82,33.215,30.445,33.215,13483.0
2022-09-09,30.655,33.81,30.655,32.975,5885.0
2022-09-12,32.665,32.665,30.48,30.625,4493.0
2022-09-13,30.105,30.105,27.185,28.32,9189.0
2022-09-14,28.61,29.355,27.395,27.735,10511.0
2022-09-15,27.395,27.735,25.885,27.545,12815.0
2022-09-16,26.875,28.115,26.555,27.715,12297.0
2022-09-19,28.115,28.52,26.97,27.505,4929.0
2022-09-20,26.68,28.475,26.67,27.485,12181.0
2022-09-21,26.665,28.445,26.665,27.785,3103.0
2022-09-22,27.61,28.235,27.35,28.235,3095.0
2022-09-23,28.24,28.24,27.61,27.715,2418.0
2022-09-26,26.84,28.475,26.84,28.32,2761.0
2022-09-27,27.465,28.875,27.465,28.31,1667.0
2022-09-28,28.205,29.44,28.205,28.34,2300.0
2022-09-29,28.29,29.495,27.795,28.06,3327.0
2022-09-30,26.835,29.73,26.835,28.445,8939.0
2022-10-03,29.185,29.185,27.825,27.95,5252.0
2022-10-04,28.095,29.08,28.095,28.67,4088.0
2022-10-05,28.66,28.825,27.99,28.115,9097.0
2022-10-06,27.71,28.29,27.54,27.68,3118.0
2022-10-07,27.32,27.32,26.49,26.5,5437.0
2022-10-11,26.49,27.62,26.49,27.065,2143.0
2022-10-12,27.57,27.62,26.49,27.62,6945.0
2022-10-13,27.61,28.515,26.835,28.445,10271.0
2022-10-14,27.35,28.795,27.35,28.33,6420.0
2022-10-17,27.25,30.13,27.25,28.935,6413.0
2022-10-18,27.25,29.175,27.25,29.145,3579.0
2022-10-19,28.95,29.575,28.935,28.935,4586.0
2022-10-20,28.69,29.4,28.69,29.135,1429.0
2022-10-21,29.68,30.42,29.4,30.42,5129.0
2022-10-24,30.515,30.865,29.845,29.845,4217.0
2022-10-25,28.175,30.315,28.165,29.225,2554.0
2022-10-26,29.195,29.37,28.29,28.29,873.0
2022-10-27,29.68,29.68,27.9,27.91,2035.0
2022-10-28,26.675,29.8,26.675,29.555,3494.0
2022-10-31,30.13,30.36,27.24,29.05,1441.0
2022-11-01,29.38,30.36,27.375,29.145,1702.0
2022-11-02,27.55,28.75,27.55,28.38,1600.0
2022-11-03,27.26,28.535,27.26,28.06,2701.0
2022-11-04,28.24,28.25,27.32,28.105,8706.0
2022-11-07,28.435,28.835,27.71,27.92,2049.0
2022-11-08,27.745,29.0,27.495,29.0,3838.0
2022-11-09,29.02,29.05,27.075,27.075,5808.0
2022-11-10,27.61,29.4,27.61,28.28,6013.0
2022-11-11,27.33,29.185,27.33,28.72,2967.0
2022-11-14,28.26,29.78,28.095,29.135,4399.0
2022-11-15,29.485,30.525,29.165,29.175,4629.0
2022-11-16,28.095,29.67,28.095,29.265,1705.0
2022-11-17,29.565,29.68,28.74,29.185,1533.0
2022-11-18,29.68,29.68,28.815,29.555,2268.0
2022-11-21,29.41,29.525,28.935,29.265,4360.0
2022-11-22,29.08,30.7,29.0,30.265,12447.0
2022-11-23,30.515,30.525,29.78,30.49,1695.0
2022-11-24,30.615,30.82,30.08,30.325,2039.0
2022-11-25,30.44,30.45,29.455,29.455,1135.0
2022-11-28,27.445,28.775,27.365,27.475,8040.0
2022-11-29,28.795,28.795,27.145,27.22,10168.0
2022-11-30,27.22,28.24,26.85,28.115,14786.0
2022-12-01,28.115,29.455,27.855,29.455,9058.0
2022-12-02,27.71,29.455,27.71,28.805,26326.0
2022-12-05,28.41,28.41,27.375,27.465,10744.0
2022-12-06,28.165,28.175,26.91,27.465,31528.0
2022-12-07,26.86,27.71,26.795,27.22,4407.0
2022-12-08,28.085,28.085,26.135,26.345,9531.0
2022-12-09,26.065,26.6,25.95,25.96,14137.0
2022-12-12,26.485,26.59,25.715,26.075,18954.0
2022-12-13,26.27,26.74,25.245,25.635,47896.0
2022-12-14,24.98,26.765,24.98,26.5,11854.0
2022-12-15,26.335,26.685,26.18,26.55,11100.0
2022-12-16,26.665,28.81,25.965,28.42,8508.0
2022-12-19,28.325,28.345,26.275,26.285,6983.0
2022-12-20,27.865,27.865,25.35,25.35,9694.0
2022-12-21,25.805,26.1,23.66,24.91,82989.0
2022-12-22,25.175,25.63,24.405,24.9,21715.0
2022-12-23,24.53,24.96,24.395,24.755,16301.0
2022-12-28,24.85,25.26,24.49,24.62,13544.0
2022-12-29,24.395,25.595,24.395,25.565,10699.0
2022-12-30,25.585,26.01,25.35,25.865,9238.0
2023-01-03,26.735,26.995,23.915,24.46,12704.0
2023-01-04,25.865,25.865,24.18,24.86,23587.0
2023-01-05,25.025,25.825,24.345,25.815,12997.0
2023-01-06,25.855,27.535,25.855,27.445,12872.0
2023-01-09,27.19,28.1,27.19,27.775,7295.0
2023-01-10,28.07,28.07,27.495,27.7,3675.0
2023-01-11,27.7,28.215,25.62,25.925,8853.0
2023-01-12,26.18,27.59,25.35,26.305,6739.0
2023-01-13,26.275,27.35,26.225,27.22,4396.0
2023-01-16,27.2,27.495,26.89,26.93,1886.0
2023-01-17,25.905,27.115,25.905,26.4,1582.0
2023-01-18,26.335,26.64,24.95,25.25,7655.0
2023-01-19,25.39,26.035,25.035,25.415,3865.0
2023-01-20,26.12,27.2,25.835,26.89,12247.0
2023-01-23,26.365,28.275,26.355,27.34,9996.0
2023-01-24,28.07,28.07,26.08,26.755,5302.0
2023-01-25,26.11,26.235,25.36,25.36,6794.0
2023-01-26,25.545,26.735,25.545,26.325,12159.0
2023-01-27,25.38,27.015,25.38,26.385,24196.0
2023-01-30,26.285,27.125,25.37,26.91,10329.0
2023-01-31,27.28,28.255,26.345,27.67,29117.0
2023-02-01,27.95,28.265,27.105,27.925,5999.0
2023-02-02,27.27,28.81,27.26,28.685,62931.0
2023-02-03,27.69,28.91,27.69,28.695,10051.0
2023-02-06,28.275,29.495,28.275,29.485,6409.0
2023-02-07,29.375,31.23,29.375,30.625,12894.0
2023-02-08,30.47,30.47,28.675,28.945,8182.0
2023-02-09,28.675,29.66,28.52,29.64,9793.0
2023-02-10,27.935,29.355,27.785,27.785,21396.0
2023-02-13,27.925,27.925,27.045,27.35,8037.0
2023-02-14,26.78,27.74,26.745,27.61,16790.0
2023-02-15,27.3,27.69,26.82,27.33,17950.0
2023-02-16,27.24,27.535,25.74,25.74,25992.0
2023-02-17,25.485,26.93,25.23,25.955,12029.0
2023-02-21,25.905,27.025,25.435,26.57,15751.0
2023-02-22,25.955,27.3,25.74,26.78,14648.0
2023-02-23,26.78,27.3,25.415,25.905,10723.0
2023-02-24,25.435,26.43,25.23,25.31,30282.0
2023-02-27,26.325,27.945,26.325,26.96,20468.0
2023-02-28,26.41,27.055,25.595,26.325,45741.0
2023-03-01,26.42,26.54,25.86,26.19,16990.0
2023-03-02,26.745,28.615,25.835,27.74,29562.0
2023-03-03,28.165,29.825,28.165,29.23,23434.0
2023-03-06,29.745,29.815,28.275,28.585,25180.0
2023-03-07,29.14,29.28,28.245,28.42,68801.0
2023-03-08,28.275,29.61,27.785,29.2,16370.0
2023-03-09,29.15,29.465,28.215,28.275,10082.0
2023-03-10,28.05,28.315,27.18,27.785,16944.0
2023-03-13,27.885,28.03,26.84,27.28,8544.0
2023-03-14,26.4,27.785,26.4,27.785,69106.0
2023-03-15,27.515,27.515,26.58,26.7,11797.0
2023-03-16,27.105,27.21,26.03,27.21,28542.0
2023-03-17,27.3,27.3,26.355,26.4,15488.0
2023-03-20,26.515,27.25,26.07,26.45,7914.0
2023-03-21,26.52,27.3,26.46,26.775,18187.0
2023-03-22,26.25,27.31,26.075,26.64,10183.0
2023-03-23,26.32,26.945,25.905,26.095,7725.0
2023-03-24,26.545,27.93,26.545,27.415,47288.0
2023-03-27,27.385,27.385,26.64,27.365,4311.0
2023-03-28,27.2,27.2,25.935,26.75,22234.0
2023-03-29,27.03,27.13,26.105,27.09,6255.0
2023-03-30,27.09,27.09,26.545,26.63,3638.0
2023-03-31,26.56,27.15,26.31,26.75,8583.0
2023-04-03,27.11,27.11,26.015,26.59,17316.0
2023-04-04,26.56,26.72,26.015,26.3,21081.0
2023-04-05,26.2,26.25,25.205,25.665,10506.0
2023-04-06,25.86,25.86,24.795,25.03,17986.0
2023-04-10,24.81,25.155,24.47,25.115,3791.0
2023-04-11,25.03,25.145,24.58,24.595,6944.0
2023-04-12,24.685,25.37,24.47,25.35,6378.0
2023-04-13,25.195,25.645,24.98,25.615,8642.0
2023-04-14,25.46,26.26,25.32,25.675,5462.0
2023-04-17,25.615,25.9,25.42,25.89,23502.0
2023-04-18,25.33,26.095,25.33,25.605,26577.0
2023-04-19,25.81,26.425,25.81,26.15,26107.0
2023-04-20,26.15,26.61,25.7,25.7,4077.0
2023-04-21,25.585,25.81,25.42,25.42,3465.0
2023-04-24,25.905,25.905,25.42,25.86,24539.0
2023-04-25,25.42,25.625,25.42,25.42,8850.0
2023-04-26,25.42,25.45,25.42,25.42,21164.0
2023-04-27,25.075,25.42,24.785,24.97,8493.0
2023-04-28,24.93,25.42,24.93,25.01,2190.0
2023-05-01,25.245,26.59,25.245,26.105,6289.0
2023-05-02,25.86,26.34,25.42,25.42,7009.0
2023-05-03,25.535,25.84,25.42,25.42,11449.0
2023-05-04,26.045,26.045,24.98,25.39,34393.0
2023-05-05,25.75,25.915,25.33,25.505,8296.0
2023-05-08,25.645,25.86,25.45,25.86,8136.0
2023-05-09,25.43,25.85,25.32,25.565,12166.0
2023-05-10,25.555,25.665,25.32,25.395,21130.0
2023-05-11,24.93,25.81,24.93,25.585,9409.0
2023-05-12,26.015,26.025,24.93,25.615,9634.0
2023-05-15,25.42,25.565,25.32,25.32,3936.0
2023-05-16,25.35,25.42,25.29,25.42,12558.0
2023-05-17,25.42,25.42,24.81,24.92,3638.0
2023-05-18,24.58,25.29,24.13,24.93,19644.0
2023-05-19,25.32,25.42,25.225,25.41,22215.0
2023-05-23,25.42,25.42,25.185,25.185,21364.0
2023-05-24,24.45,25.145,24.45,25.135,2104.0
2023-05-25,25.065,25.41,24.93,25.41,3603.0
2023-05-26,24.95,25.44,24.94,25.35,27278.0
2023-05-29,25.35,25.565,25.35,25.535,3913.0
2023-05-30,25.605,25.605,24.38,24.685,7881.0
2023-05-31,24.45,25.075,24.44,24.47,6666.0
2023-06-01,24.675,25.34,24.655,25.095,7454.0
2023-06-02,25.43,25.43,24.53,24.95,12585.0
2023-06-05,24.93,25.26,24.46,24.765,39795.0
2023-06-06,23.915,24.96,23.915,24.51,11991.0
2023-06-07,24.44,24.87,24.305,24.38,7531.0
2023-06-08,23.915,24.53,23.775,24.335,3691.0
2023-06-09,23.395,25.095,23.395,24.725,11785.0
2023-06-12,25.33,25.33,23.95,24.09,5156.0
2023-06-13,23.99,24.375,23.865,24.375,5356.0
2023-06-14,24.595,24.675,23.95,24.365,115179.0
2023-06-15,24.685,25.535,23.95,25.535,119616.0
2023-06-16,25.505,25.72,25.115,25.31,7193.0
2023-06-19,25.71,26.015,25.42,26.015,115.0
2023-06-20,25.925,25.925,24.355,24.44,9292.0
2023-06-21,23.96,25.26,23.22,24.43,88961.0
2023-06-22,24.655,25.235,24.45,25.105,4504.0
2023-06-23,24.49,25.46,24.43,25.42,7313.0
2023-06-26,25.38,25.38,24.745,24.82,3110.0
2023-06-27,24.69,25.195,24.665,25.03,9634.0
2023-06-28,25.665,25.665,24.685,24.695,7265.0
2023-06-29,24.51,25.125,24.51,24.9,22297.0
2023-06-30,24.94,28.05,24.93,27.235,22691.0
2023-07-04,27.375,29.25,27.375,27.5,10031.0
2023-07-05,29.32,30.795,28.555,30.305,22420.0
2023-07-06,31.03,31.04,29.24,29.535,7748.0
2023-07-07,29.555,30.305,29.165,29.24,9939.0
2023-07-10,29.435,29.73,29.32,29.39,4079.0
2023-07-11,29.965,29.975,28.9,29.4,79923.0
2023-07-12,29.965,29.965,28.35,28.89,8443.0
2023-07-13,28.335,29.18,27.815,27.865,13569.0
2023-07-14,27.835,28.175,27.415,27.63,6757.0
2023-07-17,26.63,28.07,26.63,27.52,9691.0
2023-07-18,26.765,27.66,26.765,27.295,4550.0
2023-07-19,26.465,27.245,26.465,26.895,8061.0
2023-07-20,26.56,26.925,25.825,25.985,12142.0
2023-07-21,26.475,26.795,26.03,26.295,12174.0
2023-07-24,26.815,26.815,25.505,25.995,9702.0
2023-07-25,26.07,26.815,25.64,26.7,33097.0
2023-07-26,25.485,26.56,25.485,26.365,2480.0
2023-07-27,26.765,26.915,26.305,26.51,6111.0
2023-07-28,26.315,26.6,25.465,26.24,11571.0
2023-07-31,25.985,27.12,25.785,26.69,9385.0
2023-08-01,26.645,27.495,26.645,27.445,2035.0
2023-08-02,26.845,27.01,26.46,27.01,5589.0
2023-08-03,26.375,26.875,26.375,26.805,3234.0
2023-08-04,26.52,26.955,26.03,26.03,3969.0
2023-08-08,26.17,26.855,26.15,26.855,7499.0
2023-08-09,26.855,26.855,25.905,26.26,6467.0
2023-08-10,26.455,26.455,25.405,26.04,5412.0
2023-08-11,25.445,25.945,25.435,25.945,840.0
2023-08-14,25.945,26.02,25.61,26.02,8200.0
2023-08-15,25.67,25.7,25.415,25.7,5183.0
2023-08-16,25.19,25.61,25.19,25.485,10975.0
2023-08-17,25.485,25.6,24.69,24.995,13878.0
2023-08-18,25.07,25.18,24.75,25.025,3521.0
2023-08-21,25.025,25.09,24.54,24.685,21859.0
2023-08-22,24.88,25.07,24.75,24.76,6896.0
2023-08-23,24.77,24.985,24.63,24.76,3641.0
2023-08-24,24.61,25.365,24.29,25.365,8232.0
2023-08-25,25.365,25.855,25.11,25.345,8081.0
2023-08-28,25.385,25.835,25.335,25.375,3358.0
2023-08-29,25.4,26.855,25.4,26.435,2409.0
2023-08-30,26.205,27.935,26.205,27.825,9316.0
2023-08-31,27.825,28.425,27.305,28.335,6469.0
2023-09-01,28.425,28.425,28.425,28.425,700.0
2023-09-05,28.925,29.12,27.985,28.56,9591.0
2023-09-06,29.0,29.165,28.305,28.425,6048.0
2023-09-07,28.09,28.425,27.405,27.69,3611.0
2023-09-08,29.11,29.11,27.53,27.865,7646.0
2023-09-11,27.875,28.72,27.865,28.07,11787.0
2023-09-12,28.815,29.735,27.905,29.55,11419.0
2023-09-13,29.355,30.19,27.785,27.785,13413.0
2023-09-14,29.855,29.855,27.22,28.285,14013.0
2023-09-15,29.6,29.6,26.7,27.52,21926.0
2023-09-18,27.765,27.775,26.68,26.68,4199.0
2023-09-19,26.465,26.465,25.855,25.955,8946.0
2023-09-20,25.98,26.405,25.98,26.295,2018.0
2023-09-21,26.125,26.125,25.36,25.645,7319.0
2023-09-22,25.37,25.645,24.65,25.055,5720.0
2023-09-25,25.025,25.39,24.56,25.075,21221.0
2023-09-26,24.855,25.095,24.425,24.71,13415.0
2023-09-27,24.265,24.975,24.06,24.06,22083.0
2023-09-28,24.07,25.045,23.895,24.885,3542.0
2023-09-29,25.23,27.52,25.23,27.52,8542.0
2023-10-02,27.52,27.52,26.43,26.805,6698.0
2023-10-03,26.245,26.48,25.7,25.7,11843.0
2023-10-04,25.7,26.715,25.7,26.715,4729.0
2023-10-05,27.115,27.255,26.54,27.05,5000.0
2023-10-06,26.27,27.745,26.27,27.47,1431.0
2023-10-10,27.07,27.245,26.585,27.125,1200.0
2023-10-11,26.53,26.97,26.125,26.125,2508.0
2023-10-12,25.565,26.035,25.17,25.435,3969.0
2023-10-13,25.71,25.71,25.35,25.535,4852.0
2023-10-16,25.32,26.46,25.31,26.33,3444.0
2023-10-17,26.46,27.67,26.31,27.335,4269.0
2023-10-18,28.0,28.16,27.38,27.44,3420.0
2023-10-19,25.555,27.0,24.59,27.0,2417.0
2023-10-20,27.6,27.6,25.92,27.06,7202.0
2023-10-23,25.71,27.09,25.71,27.09,1972.0
2023-10-24,27.28,27.915,27.28,27.705,1999.0
2023-10-25,27.695,28.0,27.52,27.915,4690.0
2023-10-26,27.43,28.18,27.43,28.0,5567.0
2023-10-27,27.57,28.375,27.57,28.01,8463.0
2023-10-30,26.89,27.845,26.45,26.625,1519.0
2023-10-31,26.45,26.45,25.565,26.045,4795.0
2023-11-01,25.79,25.79,25.025,25.065,18962.0
2023-11-02,25.26,25.575,25.065,25.505,3815.0
2023-11-03,25.32,26.095,25.32,26.095,1555.0
2023-11-06,26.49,26.49,25.665,25.665,1099.0
2023-11-07,25.075,26.54,25.075,25.32,1686.0
2023-11-08,25.34,27.98,25.19,27.785,4359.0
2023-11-09,27.775,27.935,26.91,27.245,2740.0
2023-11-10,27.745,28.67,27.4,28.67,5518.0
2023-11-13,28.69,28.83,26.225,28.83,4105.0
2023-11-14,27.195,29.8,27.195,29.8,6068.0
2023-11-15,29.695,30.575,29.29,30.36,12259.0
2023-11-16,29.595,30.215,29.485,29.78,1692.0
2023-11-17,30.055,30.055,29.485,29.535,3938.0
2023-11-20,29.485,29.88,29.065,29.555,4696.0
2023-11-21,29.615,29.615,29.535,29.535,360.0
2023-11-22,29.84,30.815,29.84,30.685,3212.0
2023-11-23,31.345,31.345,30.35,30.35,2176.0
2023-11-24,30.46,30.635,30.27,30.31,1312.0
2023-11-27,30.99,32.21,30.585,31.43,9828.0
2023-11-28,31.49,33.695,31.49,33.2,14476.0
2023-11-29,33.2,34.135,33.045,33.085,8997.0
2023-11-30,33.105,33.72,33.105,33.34,22510.0
2023-12-01,31.47,33.76,30.34,33.17,10162.0
2023-12-04,33.27,33.705,32.435,33.085,12549.0
2023-12-05,33.41,33.41,30.585,31.43,23511.0
2023-12-06,30.93,31.985,30.42,31.985,12902.0
2023-12-07,32.295,32.295,30.96,31.54,12743.0
2023-12-08,31.45,31.45,30.745,30.86,4190.0
2023-12-11,30.91,30.91,29.685,30.105,2458.0
2023-12-12,30.105,30.175,30.105,30.155,5585.0
2023-12-13,30.255,30.49,29.415,30.135,57749.0
2023-12-14,30.285,30.935,30.195,30.54,2495.0
2023-12-15,30.935,30.935,30.155,30.45,3078.0
2023-12-18,29.88,30.44,29.485,30.115,12411.0
2023-12-19,30.115,30.115,29.92,30.055,10505.0
2023-12-20,30.115,30.55,30.115,30.155,8234.0
2023-12-21,30.915,30.915,29.415,29.565,6123.0
2023-12-22,29.385,30.215,29.385,29.91,10956.0
2023-12-27,30.3,30.4,29.89,30.065,3083.0
2023-12-28,30.915,31.315,30.265,31.3,2244.0
2023-12-29,31.495,32.765,31.355,32.33,3996.0
2024-01-02,32.755,32.755,30.795,30.905,2329.0
2024-01-03,30.44,30.755,29.71,29.71,7386.0
2024-01-04,29.575,30.56,29.575,30.45,5552.0
2024-01-05,29.82,31.74,29.82,30.835,6111.0
2024-01-08,31.525,31.535,30.58,30.59,1272.0
2024-01-09,30.54,30.55,30.35,30.51,22520.0
2024-01-10,30.54,30.54,29.565,29.615,7823.0
2024-01-11,29.575,29.95,28.775,29.2,56054.0
2024-01-12,29.455,30.4,29.315,30.055,8616.0
2024-01-15,29.87,30.865,29.87,30.55,13536.0
2024-01-16,30.49,30.52,29.565,29.975,7621.0
2024-01-17,29.66,30.835,29.66,30.835,1424.0
2024-01-18,30.195,31.03,30.185,30.34,6231.0
2024-01-19,31.525,31.525,30.205,31.17,3051.0
2024-01-22,31.535,31.625,30.915,31.23,6214.0
2024-01-23,31.985,32.815,31.325,32.57,19251.0
2024-01-24,33.345,33.76,32.64,33.605,22912.0
2024-01-25,34.965,35.03,33.3,34.275,8031.0
2024-01-26,35.08,35.665,34.6,35.22,16042.0
2024-01-29,35.22,35.625,35.005,35.375,9582.0
2024-01-30,35.72,35.72,34.885,35.535,6747.0
2024-01-31,34.745,35.615,34.51,34.51,6965.0
2024-02-01,34.62,34.62,33.555,33.575,5901.0
2024-02-02,31.84,35.14,31.83,35.14,6773.0
2024-02-05,35.71,35.72,34.5,34.69,2926.0
2024-02-06,34.36,34.725,34.075,34.45,2873.0
2024-02-07,33.79,33.88,33.07,33.425,1694.0
2024-02-08,33.24,34.125,33.15,34.0,2801.0
2024-02-09,32.685,34.115,32.675,33.78,1839.0
2024-02-12,32.745,34.105,32.735,34.105,5260.0
2024-02-13,32.57,34.45,32.57,34.305,3581.0
2024-02-14,34.715,34.955,34.285,34.845,25517.0
2024-02-15,35.465,35.475,34.5,34.68,3638.0
2024-02-16,34.695,35.06,34.695,34.835,550.0
2024-02-20,34.835,34.835,33.8,33.86,2548.0
2024-02-21,34.125,35.08,33.86,35.08,6145.0
2024-02-22,34.745,34.745,34.045,34.045,5019.0
2024-02-23,33.605,34.44,33.605,34.145,1943.0
2024-02-26,35.07,35.12,33.515,35.12,2200.0
2024-02-27,35.12,35.34,34.935,35.34,2478.0
2024-02-28,34.995,35.77,34.995,35.025,4190.0
2024-02-29,35.15,35.505,35.025,35.17,5252.0
2024-03-01,35.76,38.75,35.76,38.305,26040.0
2024-03-04,38.06,38.205,35.93,37.88,20809.0
2024-03-05,38.01,38.01,36.68,37.33,6212.0
2024-03-06,36.065,37.495,36.065,37.16,4688.0
2024-03-07,36.965,38.365,36.44,38.365,89497.0
2024-03-08,38.135,38.335,37.15,37.28,4317.0
2024-03-11,38.42,38.42,36.46,36.46,1559.0
2024-03-12,36.385,36.385,36.02,36.265,6877.0
2024-03-13,35.98,36.385,35.89,36.105,3382.0
2024-03-14,36.47,36.47,35.585,36.185,4825.0
2024-03-15,35.94,36.935,35.86,36.835,4020.0
2024-03-18,36.945,38.56,36.235,38.225,10145.0
2024-03-19,38.57,39.37,37.555,37.555,10293.0
2024-03-20,37.575,39.35,37.565,39.35,9193.0
2024-03-21,38.66,39.49,38.66,39.315,5768.0
2024-03-22,38.04,39.895,38.04,39.875,9550.0
2024-03-25,40.015,40.4,39.185,39.185,12908.0
2024-03-26,38.515,38.515,36.675,36.675,209222.0
2024-03-27,38.11,38.12,37.03,37.525,11795.0
2024-03-28,37.535,38.86,37.525,38.1,8352.0
2024-04-01,38.68,38.69,37.95,38.175,9668.0
2024-04-02,38.56,38.57,37.655,38.06,2893.0
2024-04-03,38.06,38.6,37.98,38.6,8000.0
2024-04-04,37.595,39.205,37.595,38.76,5397.0
2024-04-05,38.76,39.44,38.515,38.69,5306.0
2024-04-08,38.76,38.76,38.215,38.515,12561.0
2024-04-09,38.505,38.94,37.94,38.94,11945.0
2024-04-10,38.515,38.84,38.07,38.84,8948.0
2024-04-11,38.995,38.995,37.585,37.585,3683.0
2024-04-12,37.535,37.535,36.54,37.07,14023.0
2024-04-15,37.07,37.715,36.29,37.28,4912.0
2024-04-16,37.03,37.665,36.705,37.525,3556.0
2024-04-17,37.525,37.745,37.505,37.525,6419.0
2024-04-18,37.525,38.03,37.17,37.92,3762.0
2024-04-19,39.295,39.295,36.57,36.765,7858.0
2024-04-22,37.8,37.8,36.045,36.98,4521.0
2024-04-23,37.88,38.415,37.425,37.99,3349.0
2024-04-24,38.255,38.69,36.755,36.99,4986.0
2024-04-25,38.58,38.58,37.0,37.04,2833.0
2024-04-26,37.485,38.235,37.1,38.08,3080.0
2024-04-29,38.455,39.745,38.455,39.5,8497.0
2024-04-30,39.48,39.49,37.81,38.255,3048.0
2024-05-01,38.14,38.83,37.415,37.425,5134.0
2024-05-02,37.425,37.425,36.37,36.37,1406.0
2024-05-03,35.56,36.54,34.565,35.55,15608.0
2024-05-06,35.55,37.08,35.53,36.46,5153.0
2024-05-07,36.815,37.02,36.185,36.54,7280.0
2024-05-08,36.715,36.725,35.67,36.26,4620.0
2024-05-09,35.59,36.895,35.58,36.665,3642.0
2024-05-10,37.425,37.425,36.43,36.635,4117.0
2024-05-13,38.415,38.415,36.22,36.22,8523.0
2024-05-14,36.765,36.765,35.68,35.68,2500.0
2024-05-15,35.67,36.105,35.315,35.315,5820.0
2024-05-16,34.83,35.72,34.01,34.01,3095.0
2024-05-17,35.045,35.045,34.08,34.14,244.0
2024-05-21,33.595,34.46,33.585,33.795,3476.0
2024-05-22,34.07,34.265,33.675,33.675,8768.0
2024-05-23,34.07,34.07,32.59,33.07,8022.0
2024-05-24,31.955,33.29,31.955,32.905,2468.0
2024-05-27,32.59,33.21,32.36,32.735,7133.0
2024-05-28,32.845,33.745,32.775,33.485,12807.0
2024-05-29,33.475,34.545,33.475,34.275,2427.0
2024-05-30,33.19,35.72,33.18,34.515,14100.0
2024-05-31,34.82,35.4,34.535,34.96,12424.0
2024-06-03,35.68,35.69,34.18,34.435,7204.0
2024-06-04,32.645,34.16,32.635,33.82,3919.0
2024-06-05,33.16,34.06,32.865,33.83,2015.0
2024-06-06,33.645,33.715,33.005,33.005,7500.0
2024-06-07,32.945,33.485,32.085,32.895,10188.0
2024-06-10,34.555,34.555,31.61,32.185,3264.0
2024-06-11,32.145,33.485,31.975,33.465,10830.0
2024-06-12,32.48,36.34,32.48,36.3,11553.0
2024-06-13,37.515,37.515,35.77,36.43,6481.0
2024-06-14,37.23,37.23,35.055,35.56,3463.0
2024-06-17,36.155,37.715,35.105,35.125,8767.0
2024-06-18,34.585,34.84,33.9,33.9,9792.0
2024-06-19,35.46,35.47,33.765,34.05,6519.0
2024-06-20,33.87,33.87,32.855,32.855,7405.0
2024-06-21,33.82,33.98,33.04,33.475,7889.0
2024-06-24,33.455,33.565,32.36,33.4,14697.0
2024-06-25,33.08,33.2,32.32,32.32,12074.0
2024-06-26,32.885,33.06,31.6,32.39,18842.0
2024-06-27,32.955,35.58,32.955,35.185,8774.0
2024-06-28,34.265,34.565,33.09,34.555,16198.0
2024-07-02,34.245,36.835,34.1,34.71,9892.0
2024-07-03,36.45,36.46,34.405,34.555,5354.0
2024-07-04,36.085,36.085,33.88,34.16,2830.0
2024-07-05,33.735,35.065,33.725,35.055,11127.0
2024-07-08,35.195,36.34,35.195,35.68,8906.0
2024-07-09,35.68,36.26,35.105,35.955,8269.0
2024-07-10,35.015,36.085,35.005,35.795,4257.0
2024-07-11,35.35,37.13,35.35,36.805,3441.0
2024-07-12,35.23,37.22,35.23,37.22,6953.0
2024-07-15,35.51,38.04,35.31,37.655,7879.0
2024-07-16,36.925,38.99,36.925,38.99,3701.0
2024-07-17,38.96,38.96,37.675,38.1,4390.0
2024-07-18,38.1,39.08,38.0,39.06,6308.0
2024-07-19,39.07,39.09,37.835,38.05,4607.0
2024-07-22,39.485,39.515,37.905,39.515,4332.0
2024-07-23,38.595,39.585,38.595,39.585,2583.0
2024-07-24,38.885,39.615,38.885,39.21,9918.0
2024-07-25,39.575,39.645,39.2,39.645,3989.0
2024-07-26,39.685,39.795,38.915,39.795,22082.0
2024-07-29,39.795,40.575,39.31,39.585,6660.0
2024-07-30,38.825,39.92,38.825,39.23,13393.0
2024-07-31,39.09,39.785,38.845,39.605,5650.0
2024-08-01,39.765,40.22,39.585,39.835,6464.0
2024-08-02,39.615,39.615,38.815,39.585,10473.0
2024-08-06,36.865,39.13,36.865,38.865,5942.0
2024-08-07,37.605,39.605,37.605,39.605,4205.0
2024-08-08,39.18,42.14,39.18,42.14,10786.0
2024-08-09,42.06,42.06,41.365,42.06,6675.0
2024-08-12,42.08,42.97,41.565,41.83,4474.0
2024-08-13,41.565,42.1,41.565,42.1,2588.0
2024-08-14,41.595,41.86,41.565,41.595,1300.0
2024-08-15,41.85,42.11,41.445,42.11,1874.0
2024-08-16,42.285,42.285,41.785,42.07,616.0
2024-08-19,41.445,44.315,41.445,43.535,7563.0
2024-08-20,44.03,44.03,42.405,42.405,3459.0
2024-08-21,42.335,42.77,42.12,42.76,5123.0
2024-08-22,44.03,44.03,42.565,43.1,1114.0
2024-08-23,40.815,44.205,40.815,44.04,7252.0
2024-08-26,44.1,44.12,42.345,42.345,3598.0
2024-08-27,42.345,42.77,41.525,41.82,27433.0
2024-08-28,41.365,42.485,40.85,42.485,4306.0
2024-08-29,42.335,42.495,41.545,42.495,5547.0
2024-08-30,39.655,43.2,39.655,43.2,1594.0
2024-09-03,43.245,43.245,41.98,41.98,3040.0
2024-09-04,40.615,41.82,40.04,41.11,5506.0
2024-09-05,41.465,41.465,39.88,40.08,819.0
2024-09-06,39.555,40.425,37.615,40.425,15655.0
2024-09-09,39.715,40.14,39.25,40.14,2040.0
2024-09-10,41.8,41.8,38.785,39.14,3610.0
2024-09-11,39.36,39.38,38.885,38.885,7357.0
2024-09-12,39.435,40.89,39.435,40.89,134882.0
2024-09-13,40.565,40.565,39.665,40.525,8326.0
2024-09-16,40.93,40.95,39.39,39.39,8157.0
2024-09-17,39.39,39.63,39.39,39.435,2512.0
2024-09-18,39.805,40.555,39.435,39.96,13967.0
2024-09-19,40.535,41.89,40.375,41.89,9496.0
2024-09-20,41.405,41.85,39.66,41.18,11183.0
2024-09-23,41.745,41.79,41.17,41.505,4121.0
2024-09-24,40.465,41.615,40.465,41.08,3033.0
2024-09-25,41.215,41.215,40.585,40.81,2026.0
2024-09-26,40.76,41.02,40.145,40.145,2514.0
2024-09-27,41.235,41.235,39.415,39.56,12834.0
2024-09-30,39.98,40.445,39.86,39.86,2747.0
2024-10-01,39.89,40.65,39.66,40.435,15606.0
2024-10-02,39.72,40.565,39.66,39.81,3783.0
2024-10-03,39.68,40.63,39.67,39.91,2713.0
2024-10-04,39.51,40.82,39.51,40.73,2988.0
2024-10-07,39.89,40.99,39.87,40.71,2432.0
2024-10-08,40.71,40.85,40.315,40.62,4290.0
2024-10-09,40.62,41.1,40.62,41.1,3683.0
2024-10-10,41.1,41.595,40.75,41.335,7021.0
2024-10-11,41.335,41.645,41.205,41.215,9922.0
2024-10-15,42.605,42.605,41.09,41.555,6102.0
2024-10-16,40.165,42.635,40.165,41.97,5767.0
2024-10-17,42.03,42.935,41.395,41.395,5408.0
2024-10-18,41.735,41.88,40.165,40.165,13166.0
2024-10-21,39.86,40.265,39.66,39.66,2934.0
2024-10-22,40.095,40.105,39.56,39.58,8401.0
2024-10-23,39.57,39.66,38.44,39.365,7698.0
2024-10-24,39.63,39.91,39.56,39.82,2125.0
2024-10-25,39.86,40.145,39.45,40.105,2620.0
2024-10-28,39.54,40.165,39.54,39.66,4013.0
2024-10-29,39.49,39.62,39.365,39.365,4220.0
2024-10-30,41.04,41.04,39.195,39.375,14531.0
2024-10-31,41.04,41.04,39.385,39.76,1415.0
2024-11-01,39.49,40.055,39.46,39.46,1677.0
2024-11-04,39.49,41.02,39.45,40.63,1586.0
2024-11-05,39.94,41.84,39.94,41.79,2664.0
2024-11-06,40.66,42.14,40.65,41.485,4151.0
2024-11-07,41.645,42.495,41.305,41.645,5351.0
2024-11-08,42.04,42.04,41.645,41.645,500.0
2024-11-11,41.06,41.87,41.04,41.645,22924.0
2024-11-12,40.165,42.645,40.165,42.21,3112.0
2024-11-13,39.79,44.52,39.79,44.52,16866.0
2024-11-14,44.61,44.61,43.14,43.33,3381.0
2024-11-15,43.33,43.635,41.665,43.43,5737.0
2024-11-18,43.13,43.565,42.545,43.12,2018.0
2024-11-19,43.03,43.725,43.03,43.725,2345.0
2024-11-20,43.3,44.965,43.205,44.24,8225.0
2024-11-21,44.47,44.47,43.635,43.905,6391.0
2024-11-22,44.11,44.12,43.585,44.005,5045.0
2024-11-25,42.635,44.35,42.635,44.005,4253.0
2024-11-26,44.115,44.41,44.11,44.17,4797.0
2024-11-27,44.4,44.42,43.825,44.12,12131.0
2024-11-28,42.03,44.22,42.03,44.21,2140.0
2024-11-29,44.29,44.39,43.935,44.39,1695.0
2024-12-02,44.6,44.61,43.805,43.805,5707.0
2024-12-03,43.795,44.285,43.785,44.12,44507.0
2024-12-04,44.065,44.42,43.945,44.15,5453.0
2024-12-05,41.645,44.12,41.645,43.27,8799.0
2024-12-06,43.5,43.89,42.705,42.735,9199.0
2024-12-09,41.94,44.065,41.92,43.955,10137.0
2024-12-10,44.005,44.795,44.005,44.795,13252.0
2024-12-11,44.865,44.865,44.32,44.52,3034.0
2024-12-12,44.62,44.62,44.17,44.56,5558.0
2024-12-13,44.6,46.59,44.6,46.59,13196.0
2024-12-16,46.125,47.105,45.86,45.86,6386.0
2024-12-17,46.84,46.84,45.21,46.155,14611.0
2024-12-18,46.06,46.36,44.33,45.185,16967.0
2024-12-19,45.185,45.565,44.7,44.7,12782.0
2024-12-20,45.545,45.645,44.48,45.645,14793.0
2024-12-23,47.92,47.92,45.385,45.415,1981.0
2024-12-24,45.415,45.79,45.415,45.505,1361.0
2024-12-27,45.78,45.96,45.665,45.665,1014.0
2024-12-30,46.45,46.45,44.75,44.75,4131.0
2024-12-31,44.73,45.545,44.73,45.545,2600.0
2025-01-02,45.395,45.395,44.7,45.255,2442.0
2025-01-03,44.91,44.91,43.745,44.205,16487.0
2025-01-06,44.45,44.89,43.785,44.005,6984.0
2025-01-07,43.835,44.88,42.81,42.91,28031.0
2025-01-08,43.705,43.945,43.2,43.51,10622.0
2025-01-09,43.955,44.105,43.21,43.21,7948.0
2025-01-10,43.655,43.705,43.21,43.51,15101.0
2025-01-13,43.705,43.705,43.21,43.41,9589.0
2025-01-14,43.645,44.005,43.21,43.23,7927.0
2025-01-15,43.23,44.49,43.23,44.49,9565.0
2025-01-16,43.47,46.13,43.47,45.435,9158.0
2025-01-17,45.445,45.625,45.195,45.195,1796.0
2025-01-20,44.8,45.495,43.715,45.495,2971.0
2025-01-21,45.675,46.12,45.485,45.99,4533.0
2025-01-22,44.71,45.89,44.71,45.635,3678.0
2025-01-23,44.83,45.89,44.83,45.81,4541.0
2025-01-24,45.01,45.775,44.82,45.165,2160.0
2025-01-27,44.9,45.88,44.72,45.685,7445.0
2025-01-28,45.695,45.99,45.185,45.765,7245.0
2025-01-29,45.455,45.765,44.7,44.7,7924.0
2025-01-30,44.93,45.335,44.61,45.135,6067.0
2025-01-31,45.445,45.465,44.275,44.275,8045.0
2025-02-03,43.41,45.105,43.41,44.205,7505.0
2025-02-04,45.635,45.635,44.5,44.87,866.0
2025-02-05,44.64,45.695,44.64,45.695,2200.0
2025-02-06,45.645,45.79,45.195,45.195,2437.0
2025-02-07,45.455,45.455,44.205,44.205,5052.0
2025-02-10,43.755,44.9,43.735,44.73,4539.0
2025-02-11,44.7,45.745,44.7,45.745,9655.0
2025-02-12,45.695,45.695,44.96,45.195,1432.0
2025-02-13,45.275,45.86,45.265,45.79,10753.0
2025-02-14,45.78,46.27,44.88,46.26,157346.0
2025-02-18,46.19,46.995,45.455,46.995,48765.0
2025-02-19,47.175,47.175,46.08,46.33,3655.0
2025-02-20,46.675,46.765,46.25,46.645,3604.0
2025-02-21,46.685,46.685,44.7,44.71,2572.0
2025-02-24,45.685,45.685,43.985,43.985,2047.0
2025-02-25,43.975,44.83,43.975,44.56,3908.0
2025-02-26,44.7,44.92,44.45,44.92,3616.0
2025-02-27,44.52,44.7,43.885,44.135,1365.0
2025-02-28,43.905,45.695,43.715,45.165,19610.0
2025-03-03,44.85,45.105,43.935,44.7,6015.0
2025-03-04,44.085,44.7,43.575,44.7,8015.0
2025-03-05,44.7,44.7,43.28,43.28,2880.0
2025-03-06,44.67,44.67,40.695,40.695,18087.0
2025-03-07,39.815,40.675,38.74,38.83,6439.0
2025-03-10,39.98,39.98,37.36,39.115,47773.0
2025-03-11,38.5,40.16,38.5,39.555,9410.0
2025-03-12,39.585,39.585,38.66,39.03,3102.0
2025-03-13,38.75,39.725,38.75,39.255,7799.0
2025-03-14,38.91,39.485,38.145,39.485,6508.0
2025-03-17,39.685,40.2,39.235,40.2,4656.0
2025-03-18,39.745,40.725,39.745,40.725,4302.0
2025-03-19,40.725,42.215,40.595,42.215,5179.0
2025-03-20,41.91,42.715,41.135,41.55,8500.0
2025-03-21,40.17,42.96,39.345,39.98,2328.0
2025-03-24,39.765,40.48,38.53,39.625,5131.0
2025-03-25,39.68,41.055,39.67,41.055,34434.0
2025-03-26,40.87,40.87,39.305,39.305,11088.0
2025-03-27,39.315,40.265,39.16,40.265,1117.0
2025-03-28,40.075,40.075,39.64,39.805,1900.0
2025-03-31,39.815,40.92,39.07,40.81,137936.0
2025-04-01,40.46,40.46,39.705,40.045,1879.0
2025-04-02,41.735,41.735,39.7,39.865,3725.0
2025-04-03,39.555,40.125,39.2,39.825,4877.0
2025-04-04,39.415,39.455,39.11,39.415,1371.0
2025-04-07,38.21,38.22,36.48,36.9,3669.0
2025-04-08,37.01,38.58,36.57,37.09,2161.0
2025-04-09,36.34,39.27,36.34,39.27,1518.0
2025-04-10,39.305,39.305,38.55,38.77,929.0
2025-04-11,38.82,39.925,38.82,39.925,2370.0
2025-04-14,39.925,40.52,39.815,40.285,630.0
2025-04-15,39.575,39.575,39.575,39.575,300.0
2025-04-16,39.585,39.955,39.575,39.955,613.0
2025-04-17,40.81,40.81,39.575,40.51,529.0
2025-04-21,41.11,41.11,39.405,40.095,1225.0
2025-04-22,39.585,40.39,39.295,39.765,3723.0
2025-04-23,40.345,40.345,38.085,38.085,7535.0
2025-04-24,39.425,40.145,39.275,39.985,1920.0
2025-04-25,39.945,39.945,38.67,39.515,4110.0
2025-04-28,37.835,39.375,37.835,39.01,2494.0
2025-04-29,39.25,42.015,38.82,41.555,13883.0
2025-04-30,41.645,42.77,41.36,42.185,14380.0
2025-05-01,42.77,42.78,41.34,41.41,4954.0
2025-05-02,41.865,42.245,41.475,42.245,3300.0
2025-05-05,41.25,43.05,41.25,43.05,2427.0
2025-05-06,43.05,44.655,43.015,44.525,18452.0
2025-05-07,44.575,44.595,43.12,44.045,3540.0
2025-05-08,44.515,44.515,43.21,43.795,18435.0
2025-05-09,43.48,43.48,41.595,42.57,1297.0
2025-05-12,41.805,43.49,41.805,43.06,3141.0
2025-05-13,42.6,43.25,42.6,43.25,23835.0
2025-05-14,43.865,43.865,42.055,42.435,2419.0
2025-05-15,42.265,42.265,41.555,41.555,902.0
2025-05-16,42.285,42.305,41.695,41.805,4224.0
2025-05-20,42.035,43.33,40.6,43.33,12205.0
2025-05-21,43.785,43.785,42.355,43.715,3525.0
2025-05-22,43.795,43.795,42.055,42.485,7399.0
2025-05-23,42.79,42.79,40.165,40.93,5266.0
2025-05-26,41.995,42.79,40.175,42.205,5816.0
2025-05-27,42.74,42.75,41.805,42.75,169299.0
2025-05-28,42.365,43.51,42.365,43.13,3841.0
2025-05-29,43.43,43.51,42.77,43.22,5320.0
2025-05-30,43.755,43.755,42.455,42.58,1063.0
2025-06-02,41.845,43.02,41.835,43.02,2170.0
2025-06-03,41.945,42.095,41.465,41.775,3045.0
2025-06-04,41.41,41.41,40.51,40.64,6789.0
2025-06-05,40.63,41.07,40.43,40.96,3201.0
2025-06-06,41.41,41.41,40.095,40.165,2756.0
2025-06-09,40.145,41.01,40.105,40.79,3782.0
2025-06-10,40.46,41.03,40.46,41.03,743.0
2025-06-11,40.72,40.935,40.57,40.6,844.0
2025-06-12,40.37,40.39,39.755,40.39,2601.0
2025-06-13,39.825,40.175,39.815,39.965,2402.0
2025-06-16,39.715,40.45,39.715,39.955,2416.0
2025-06-17,40.44,40.44,40.005,40.44,350.0
2025-06-18,40.095,41.0,40.075,41.0,1538.0
2025-06-19,40.76,41.0,40.76,41.0,100.0
2025-06-20,40.38,41.0,40.135,41.0,1514.0
2025-06-23,40.125,41.04,40.125,40.92,2118.0
2025-06-24,40.225,40.92,40.225,40.41,3198.0
2025-06-25,40.145,40.46,39.815,40.35,42301.0
2025-06-26,40.345,40.345,39.645,40.245,2940.0
2025-06-27,39.365,39.805,35.435,36.23,21672.0
2025-06-30,36.34,38.8,36.33,38.47,10049.0
2025-07-02,37.945,38.92,36.94,38.125,8226.0
2025-07-03,37.815,40.115,37.425,39.865,58404.0
2025-07-04,39.815,39.815,39.27,39.27,2767.0
2025-07-07,39.275,40.055,39.27,39.385,3928.0
2025-07-08,39.395,39.395,38.5,39.15,4890.0
2025-07-09,38.2,39.305,38.2,38.2,4478.0
2025-07-10,38.5,38.92,38.38,38.38,5140.0
2025-07-11,38.195,39.155,38.175,38.185,10086.0
2025-07-14,38.895,39.165,38.205,38.455,6819.0
2025-07-15,39.895,39.895,37.64,37.64,7616.0
2025-07-16,39.555,39.555,36.91,36.91,6517.0
2025-07-17,37.02,37.79,36.18,36.18,7448.0
2025-07-18,36.19,36.87,36.19,36.51,12332.0
2025-07-21,37.24,37.24,36.56,36.86,3860.0
2025-07-22,37.01,37.96,37.0,37.66,9667.0
2025-07-23,37.07,38.245,37.07,37.12,8193.0
2025-07-24,37.9,37.9,36.71,36.71,545.0
2025-07-25,37.18,37.23,36.91,36.91,3090.0
2025-07-28,37.34,37.41,36.56,37.39,9099.0
2025-07-29,36.95,37.91,36.67,37.15,4796.0
2025-07-30,36.96,37.6,36.93,37.07,4027.0
2025-07-31,38.345,38.345,36.72,36.72,36766.0
2025-08-01,38.325,38.345,36.54,37.89,4106.0
2025-08-05,36.91,39.105,36.91,39.105,4864.0
2025-08-06,39.405,39.415,38.955,39.275,3592.0
2025-08-07,39.385,39.405,37.67,38.905,9347.0
2025-08-08,38.565,38.845,37.99,37.99,2984.0
2025-08-11,38.845,38.845,36.47,36.47,4348.0
2025-08-12,36.52,38.035,36.48,37.71,30167.0
2025-08-13,38.195,38.195,37.49,37.49,946.0
2025-08-14,37.53,37.88,36.655,36.76,3937.0
2025-08-15,37.87,37.87,36.84,36.87,3315.0
2025-08-18,36.87,36.87,36.45,36.86,11573.0
2025-08-19,36.8,37.47,36.79,37.13,1685.0
2025-08-20,37.38,37.38,36.65,36.91,3063.0
2025-08-21,37.16,37.16,36.52,36.91,4193.0
2025-08-22,36.97,37.08,36.97,37.08,910.0
2025-08-25,37.17,37.17,36.64,36.91,4604.0
2025-08-26,36.91,37.33,36.51,36.51,10363.0
2025-08-27,37.88,37.88,35.915,35.915,3923.0
2025-08-28,35.915,36.15,35.485,35.485,3826.0
2025-08-29,35.665,36.65,35.335,36.07,134676.0
2025-09-02,36.3,36.32,35.325,35.915,82675.0
2025-09-03,36.25,36.25,35.865,35.915,9787.0
2025-09-04,35.915,35.915,35.165,35.215,29422.0
2025-09-05,34.965,35.165,34.275,34.415,190679.0
2025-09-08,34.415,34.605,34.065,34.215,228457.0
2025-09-09,34.265,34.905,34.165,34.215,38216.0
2025-09-10,34.605,34.905,33.19,33.58,74353.0
2025-09-11,33.62,33.62,32.92,33.02,322225.0
2025-09-12,32.9,33.91,32.88,33.42,50428.0
2025-09-15,33.67,33.87,33.22,33.31,41282.0
2025-09-16,33.72,34.565,32.97,33.995,73552.0
2025-09-17,34.455,34.455,33.915,34.085,41374.0
2025-09-18,34.615,35.305,33.795,34.945,9072.0
2025-09-19,34.77,35.0,34.75,35.0,13601.0
2025-09-22,34.64,35.33,34.4,34.83,7804.0
2025-09-23,35.24,35.24,34.5,34.94,33346.0
2025-09-24,34.94,35.0,34.69,34.83,19340.0
2025-09-25,34.75,35.35,34.69,34.83,11752.0
2025-09-26,35.0,35.0,34.75,34.75,12420.0
2025-09-29,35.0,35.73,34.33,35.73,13864.0
2025-09-30,35.73,35.73,35.02,35.56,4801.0
2025-10-01,34.77,35.1,34.75,34.75,16821.0
2025-10-02,34.77,35.19,34.75,34.95,17794.0
2025-10-03,34.95,35.67,34.75,35.67,12103.0
2025-10-06,35.7,36.2,34.76,36.0,21611.0
2025-10-07,36.3,36.3,35.02,35.34,11988.0
2025-10-08,35.69,35.84,35.11,35.64,21722.0
2025-10-09,35.84,35.84,34.76,34.76,9298.0
2025-10-10,34.75,34.92,33.75,33.75,36132.0
2025-10-14,33.3,34.59,33.3,34.12,19611.0
2025-10-15,34.08,34.74,33.83,34.03,35964.0
2025-10-16,34.38,34.39,33.05,33.05,20331.0
2025-10-17,32.85,33.45,32.85,33.0,4266.0
2025-10-20,33.0,33.7,33.0,33.58,28195.0
2025-10-21,32.86,33.75,32.86,33.59,22454.0
2025-10-22,33.87,34.33,33.86,34.33,8185.0
2025-10-23,34.04,34.74,34.04,34.74,5491.0
2025-10-24,34.45,35.36,34.45,35.36,4541.0
2025-10-27,35.32,35.43,35.06,35.35,15190.0
2025-10-28,35.13,36.05,35.12,35.94,13150.0
2025-10-29,35.74,36.02,35.095,35.19,44524.0
2025-10-30,35.04,36.06,34.89,35.51,13810.0
2025-10-31,35.51,36.06,35.12,35.5,50630.0
2025-11-03,35.5,36.13,35.0,35.5,66513.0
2025-11-04,36.48,36.48,35.05,35.3,157267.0
2025-11-05,36.48,36.48,35.15,36.24,11699.0
2025-11-06,36.24,36.3,34.67,34.67,5417.0
2025-11-07,34.83,35.42,34.66,35.11,16788.0
2025-11-10,35.99,35.99,33.83,34.4,84973.0
2025-11-11,34.5,34.5,33.645,33.77,38633.0
2025-11-12,33.06,35.27,33.06,35.27,10877.0
2025-11-13,34.08,34.66,34.08,34.63,43005.0
2025-11-14,32.86,34.93,32.86,34.64,332.0
2025-11-17,35.74,36.26,34.5,34.77,45052.0
2025-11-18,35.4,35.42,33.68,34.03,20752.0
2025-11-19,34.0,34.05,33.24,33.39,38591.0
2025-11-20,34.99,34.99,33.4,33.43,13843.0
2025-11-21,32.74,34.0,32.74,33.64,10615.0
2025-11-24,33.35,34.96,33.35,34.81,9432.0
2025-11-25,34.82,35.9,34.82,35.9,8608.0
2025-11-26,35.98,36.1,35.53,36.1,13048.0