Date,Open,High,Low,Close,Volume
1996-10-29,2.022615945177811,2.022615945177811,2.022615945177811,2.022615945177811,0.0
1996-10-30,2.0355614871449466,2.0355614871449466,2.0355614871449466,2.0355614871449466,0.0
1996-10-31,2.0355614871449466,2.0355614871449466,2.0355614871449466,2.0355614871449466,0.0
1996-11-01,2.0355601908196026,2.038796449632703,2.0226154641938274,2.038796449632703,113000.0
1996-11-04,2.0355614871449466,2.0355614871449466,2.0355614871449466,2.0355614871449466,23000.0
1996-11-05,2.0355614871449466,2.0355614871449466,2.0355614871449466,2.0355614871449466,0.0
1996-11-06,2.038797748019025,2.038797748019025,2.0355614871449466,2.0355614871449466,23000.0
1996-11-07,2.0064354407229192,2.0064354407229192,2.0064354407229192,2.0064354407229192,3000.0
1996-11-08,2.0064354407229192,2.0064354407229192,2.0064354407229192,2.0064354407229192,1000.0
1996-11-11,1.9902546018395944,2.0064354407229192,1.9902546018395944,2.0064354407229192,14000.0
1996-11-12,1.9902547954743848,2.0064356359319677,1.944948226154392,2.003199529565812,19000.0
1996-11-13,2.003199529565812,2.003199529565812,2.003199529565812,2.003199529565812,1000.0
1996-11-14,2.003199529565812,2.003199529565812,2.003199529565812,2.003199529565812,4000.0
1996-11-15,2.003199334671609,2.0064354407229192,2.003199334671609,2.0064354407229192,37000.0
1996-11-18,2.0064354407229192,2.0064354407229192,2.0064354407229192,2.0064354407229192,0.0
1996-11-19,2.0064354407229192,2.0064354407229192,2.0064354407229192,2.0064354407229192,0.0
1996-11-20,2.038797427116344,2.038797427116344,2.0064354407229192,2.0064354407229192,9000.0
1996-11-21,2.0064354407229192,2.0064354407229192,2.0064354407229192,2.0064354407229192,0.0
1996-11-22,2.038796449632703,2.038796449632703,2.038796449632703,2.038796449632703,5000.0
1996-11-25,2.022615945177811,2.022615945177811,2.022615945177811,2.022615945177811,4000.0
1996-11-26,2.0226159408355,2.0226159408355,1.9740731273927776,1.9740731273927776,18000.0
1996-11-27,1.957891318517528,1.957891318517528,1.957891318517528,1.957891318517528,0.0
1996-11-28,1.957891318517528,1.957891318517528,1.957891318517528,1.957891318517528,1000.0
1996-11-29,1.957891318517528,1.957891318517528,1.957891318517528,1.957891318517528,82000.0
1996-12-02,1.957891318517528,1.957891318517528,1.957891318517528,1.957891318517528,0.0
1996-12-03,1.9417103373145976,1.957891318517528,1.9093485292220085,1.957891318517528,5000.0
1996-12-04,1.957891318517528,1.957891318517528,1.957891318517528,1.957891318517528,1000.0
1996-12-05,1.957891318517528,1.957891318517528,1.957891318517528,1.957891318517528,3000.0
1996-12-06,1.9740731273927776,1.9740731273927776,1.9740731273927776,1.9740731273927776,1000.0
1996-12-09,1.974074175591516,1.9902551734353653,1.974074175591516,1.9902551734353653,5000.0
1996-12-10,2.006436016965784,2.006436016965784,1.9902551734353653,1.9902551734353653,19000.0
1996-12-11,2.022615945177811,2.022615945177811,2.022615945177811,2.022615945177811,5000.0
1996-12-12,2.0064354407229192,2.0064354407229192,2.0064354407229192,2.0064354407229192,3000.0
1996-12-13,2.0064354407229192,2.0064354407229192,2.0064354407229192,2.0064354407229192,1000000.0
1996-12-16,2.0064347183630624,2.0064347183630624,1.9773091571335557,1.9773091571335557,20000.0
1996-12-17,2.0064344787549517,2.038796449632703,2.0064344787549517,2.038796449632703,18000.0
1996-12-18,2.054978851426297,2.054978851426297,2.054978851426297,2.054978851426297,8000.0
1996-12-19,2.0711580768503985,2.103519890456297,2.0711580768503985,2.103519890456297,2000.0
1996-12-20,2.1358820852027702,2.1358820852027702,2.1358820852027702,2.1358820852027702,51000.0
1996-12-23,2.142353907516986,2.142353907516986,2.142353907516986,2.142353907516986,0.0
1996-12-24,2.1423544490789204,2.1423544490789204,2.1358820852027702,2.1358820852027702,142000.0
1996-12-27,2.1358820852027702,2.1358820852027702,2.1358820852027702,2.1358820852027702,0.0
1996-12-30,2.1423740667407007,2.1423740667407007,2.1423740667407007,2.1423740667407007,0.0
1996-12-31,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,1000.0
1997-01-02,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,6000.0
1997-01-03,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,0.0
1997-01-06,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,2000.0
1997-01-07,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,0.0
1997-01-08,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,0.0
1997-01-09,2.1586049041406947,2.1748349230997026,2.1586049041406947,2.1748349230997026,500000.0
1997-01-10,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,0.0
1997-01-13,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,13000.0
1997-01-14,2.1423740667407007,2.1423740667407007,2.1423740667407007,2.1423740667407007,0.0
1997-01-15,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,0.0
1997-01-16,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,2000.0
1997-01-17,2.1586049041406947,2.1748349230997026,2.1586049041406947,2.1748349230997026,26000.0
1997-01-20,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,11000.0
1997-01-21,2.1423740667407007,2.1423740667407007,2.1423740667407007,2.1423740667407007,1000.0
1997-01-22,2.1586049041406947,2.1748349230997026,2.1586049041406947,2.1748349230997026,40000.0
1997-01-23,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,2875000.0
1997-01-24,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,1000.0
1997-01-27,2.142374912715938,2.1586050878385463,2.142374912715938,2.1586050878385463,4000.0
1997-01-28,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,0.0
1997-01-29,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,18000.0
1997-01-30,2.1586050878385463,2.1586050878385463,2.1586050878385463,2.1586050878385463,0.0
1997-01-31,2.1586049041406947,2.1748349230997026,2.1586049041406947,2.1748349230997026,10000.0
1997-02-03,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,37000.0
1997-02-04,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,0.0
1997-02-05,2.191064995528197,2.191064995528197,2.191064995528197,2.191064995528197,0.0
1997-02-06,2.191064995528197,2.191064995528197,2.191064995528197,2.191064995528197,0.0
1997-02-07,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,3000.0
1997-02-10,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,0.0
1997-02-11,2.1813259559682816,2.1813259559682816,2.1813259559682816,2.1813259559682816,350000.0
1997-02-12,2.191064995528197,2.191064995528197,2.191064995528197,2.191064995528197,1000.0
1997-02-13,2.1813259559682816,2.1813259559682816,2.1813259559682816,2.1813259559682816,16000.0
1997-02-14,2.1748349230997026,2.1748349230997026,2.1748349230997026,2.1748349230997026,13000.0
1997-02-17,2.1423740667407007,2.174834249385701,2.1423740667407007,2.1423740667407007,6000.0
1997-02-18,2.174834944660191,2.204049195771396,2.174834944660191,2.204049195771396,6000.0
1997-02-19,2.2332634684430883,2.2332634684430883,2.2332634684430883,2.2332634684430883,0.0
1997-02-20,2.220278793865215,2.220278793865215,2.220278793865215,2.220278793865215,198000.0
1997-02-21,2.2072943564546788,2.2072943564546788,2.2072943564546788,2.2072943564546788,3000.0
1997-02-24,2.207294720023624,2.220278793865215,2.194310646182033,2.220278793865215,22000.0
1997-02-25,2.2202784281576307,2.2202784281576307,2.2072943564546788,2.2072943564546788,38000.0
1997-02-26,2.2137865751599466,2.2137865751599466,2.2137865751599466,2.2137865751599466,0.0
1997-02-27,2.2137865751599466,2.2137865751599466,2.2137865751599466,2.2137865751599466,1000.0
1997-02-28,2.2462469571842734,2.2462469571842734,2.2235247504121376,2.2462469571842734,41000.0
1997-03-03,2.223524903217849,2.223524903217849,2.223524903217849,2.223524903217849,2000.0
1997-03-04,2.223524903217849,2.223524903217849,2.223524903217849,2.223524903217849,0.0
1997-03-05,2.223524903217849,2.2397550741393726,2.223524903217849,2.223524903217849,18000.0
1997-03-06,2.25598607202601,2.3046764511970106,2.25598607202601,2.3046764511970106,3000.0
1997-03-07,2.304676098617289,2.3176601771055334,2.304676098617289,2.3176601771055334,91000.0
1997-03-10,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,0.0
1997-03-11,2.3111672468982523,2.317659283639672,2.3111672468982523,2.3111672468982523,61000.0
1997-03-12,2.3046759844908355,2.330644140181393,2.291691906645557,2.330644140181393,52000.0
1997-03-13,2.330643469088905,2.330643469088905,2.2981832838223912,2.2981832838223912,18000.0
1997-03-14,2.330644140181393,2.330644140181393,2.330644140181393,2.330644140181393,7000.0
1997-03-17,2.3176601771055334,2.3176601771055334,2.3176601771055334,2.3176601771055334,0.0
1997-03-18,2.3046754598598227,2.3306436096390506,2.3046754598598227,2.314413593418224,40000.0
1997-03-19,2.314413593418224,2.314413593418224,2.314413593418224,2.314413593418224,3000.0
1997-03-20,2.330644140181393,2.330644140181393,2.330644140181393,2.330644140181393,4000.0
1997-03-21,2.330644140181393,2.330644140181393,2.330644140181393,2.330644140181393,0.0
1997-03-24,2.298183422415016,2.314413593418224,2.298183422415016,2.314413593418224,702000.0
1997-03-25,2.31441458894419,2.31441458894419,2.2852003304851,2.3046764511970106,205000.0
1997-03-26,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,18000.0
1997-03-27,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,0.0
1997-03-31,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,6000.0
1997-04-01,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,1000.0
1997-04-02,2.2916541468395164,2.3111852716159254,2.2916541468395164,2.3111852716159254,94000.0
1997-04-03,2.278634502716844,2.337227905479057,2.278634502716844,2.337227905479057,0.0
1997-04-04,2.307929675569779,2.307929675569779,2.307929675569779,2.307929675569779,105000.0
1997-04-07,2.278634502716844,2.337227905479057,2.278634502716844,2.337227905479057,4000.0
1997-04-08,2.337227905479057,2.337227905479057,2.337227905479057,2.337227905479057,4000.0
1997-04-09,2.337227905479057,2.337227905479057,2.337227905479057,2.337227905479057,0.0
1997-04-10,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,100000.0
1997-04-11,2.337227905479057,2.337227905479057,2.337227905479057,2.337227905479057,6000.0
1997-04-14,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,1000.0
1997-04-15,2.2851440607568203,2.2851440607568203,2.2851440607568203,2.2851440607568203,0.0
1997-04-16,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,2000.0
1997-04-17,2.2851440607568203,2.2851440607568203,2.2851440607568203,2.2851440607568203,0.0
1997-04-18,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,0.0
1997-04-21,2.2851440607568203,2.2851440607568203,2.2851440607568203,2.2851440607568203,41000.0
1997-04-22,2.2851440607568203,2.2851440607568203,2.2851440607568203,2.2851440607568203,7000.0
1997-04-23,2.2851440607568203,2.2851440607568203,2.2851440607568203,2.2851440607568203,0.0
1997-04-24,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,0.0
1997-04-25,2.2786333969885764,2.3111852716159254,2.2786333969885764,2.3111852716159254,15000.0
1997-04-28,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,1000.0
1997-04-29,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,34000.0
1997-04-30,2.3339718350982355,2.3339718350982355,2.3339718350982355,2.3339718350982355,0.0
1997-05-01,2.3274630146793207,2.3274630146793207,2.3274630146793207,2.3274630146793207,3000.0
1997-05-02,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,1000.0
1997-05-05,2.311184784736995,2.311184784736995,2.307929675569779,2.307929675569779,5000.0
1997-05-06,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,3000.0
1997-05-07,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,1000.0
1997-05-08,2.294909663058572,2.294909663058572,2.294909663058572,2.294909663058572,9000.0
1997-05-09,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,1000.0
1997-05-12,2.337227905479057,2.337227905479057,2.337227905479057,2.337227905479057,1000.0
1997-05-13,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,2000.0
1997-05-14,2.337227905479057,2.337227905479057,2.337227905479057,2.337227905479057,1000.0
1997-05-15,2.337227905479057,2.337227905479057,2.337227905479057,2.337227905479057,0.0
1997-05-16,2.337227905479057,2.337227905479057,2.337227905479057,2.337227905479057,21000.0
1997-05-20,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,1000.0
1997-05-21,2.3046754446604774,2.3307169505541023,2.3046754446604774,2.3307169505541023,0.0
1997-05-22,2.3046764511970106,2.3046764511970106,2.3046764511970106,2.3046764511970106,5000.0
1997-05-23,2.3274628564153987,2.330717968463919,2.3046764511970106,2.3046764511970106,249000.0
1997-05-26,2.304675561717519,2.304675561717519,2.278634054501217,2.278634054501217,19000.0
1997-05-27,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,3000.0
1997-05-28,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,17000.0
1997-05-29,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,1000.0
1997-05-30,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,2000.0
1997-06-02,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,0.0
1997-06-03,2.27537845845507,2.27537845845507,2.27537845845507,2.27537845845507,15000.0
1997-06-04,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,2000.0
1997-06-05,2.27537845845507,2.27537845845507,2.27537845845507,2.27537845845507,0.0
1997-06-06,2.26886841168529,2.278634054501217,2.26886841168529,2.278634054501217,78000.0
1997-06-09,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,29000.0
1997-06-10,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,6000.0
1997-06-11,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,3000.0
1997-06-12,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,0.0
1997-06-13,2.278634054501217,2.278634054501217,2.278634054501217,2.278634054501217,12000.0
1997-06-16,2.294909411912043,2.3111852716159254,2.294909411912043,2.3111852716159254,3000.0
1997-06-17,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,0.0
1997-06-18,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,6000.0
1997-06-19,2.3111869876709146,2.3274630146793207,2.3111869876709146,2.3274630146793207,2000.0
1997-06-20,2.3437388864680293,2.3437388864680293,2.3274630146793207,2.3274630146793207,6000.0
1997-06-23,2.3111852716159254,2.3111852716159254,2.3111852716159254,2.3111852716159254,1000.0
1997-06-24,2.294911115882206,2.3274630146793207,2.294911115882206,2.3274630146793207,7000.0
1997-06-25,2.3503118926694877,2.4155984292550343,2.3503118926694877,2.4155984292550343,6000.0
1997-06-26,2.4808858347352984,2.6114588061750665,2.4808858347352984,2.6114588061750665,2000.0
1997-06-27,2.6767445707566133,2.6767445707566133,2.6767445707566133,2.6767445707566133,1000.0
1997-06-30,2.6767445707566133,2.6767445707566133,2.6767445707566133,2.6767445707566133,11000.0
1997-07-02,2.660422714568385,2.660422714568385,2.660422714568385,2.660422714568385,0.0
1997-07-03,2.546172330091506,2.546172330091506,2.546172330091506,2.546172330091506,0.0
1997-07-04,2.6114573285630702,2.6114573285630702,2.4808844310039198,2.4808844310039198,50000.0
1997-07-07,2.497206050024809,2.497206050024809,2.497206050024809,2.497206050024809,0.0
1997-07-08,2.4808844310039198,2.4808844310039198,2.4808844310039198,2.4808844310039198,2000.0
1997-07-09,2.4808858197147003,2.4808858197147003,2.4482426159661657,2.4482426159661657,32000.0
1997-07-10,2.4155984292550343,2.4155984292550343,2.4155984292550343,2.4155984292550343,2000.0
1997-07-11,2.4482426159661657,2.4482426159661657,2.4482426159661657,2.4482426159661657,7000.0
1997-07-14,2.4155980600518374,2.4808844310039198,2.4155980600518374,2.4808844310039198,3000.0
1997-07-15,2.497206050024809,2.497206050024809,2.497206050024809,2.497206050024809,5000.0
1997-07-16,2.529850711070616,2.529850711070616,2.529850711070616,2.529850711070616,6000.0
1997-07-17,2.529850711070616,2.529850711070616,2.529850711070616,2.529850711070616,12000.0
1997-07-18,2.4808844310039198,2.4808844310039198,2.4808844310039198,2.4808844310039198,6000.0
1997-07-21,2.480885653323213,2.513528854882388,2.480885653323213,2.513528854882388,6000.0
1997-07-22,2.5624939149211574,2.5624939149211574,2.529850711070616,2.529850711070616,301000.0
1997-07-23,2.546172330091506,2.546172330091506,2.546172330091506,2.546172330091506,80000.0
1997-07-24,2.546172390823424,2.546172390823424,2.529850711070616,2.529850711070616,338000.0
1997-07-25,2.539643708546542,2.539643708546542,2.507000349574435,2.507000349574435,1000.0
1997-07-28,2.513528854882388,2.513528854882388,2.513528854882388,2.513528854882388,5000.0
1997-07-29,2.513528854882388,2.513528854882388,2.513528854882388,2.513528854882388,5000.0
1997-07-30,2.513528854882388,2.513528854882388,2.513528854882388,2.513528854882388,4000.0
1997-07-31,2.4808844310039198,2.4808844310039198,2.4808844310039198,2.4808844310039198,0.0
1997-08-01,2.4808844310039198,2.5135276164799603,2.4808844310039198,2.4808844310039198,74000.0
1997-08-05,2.4808844310039198,2.4808844310039198,2.4808844310039198,2.4808844310039198,13000.0
1997-08-06,2.4155994122176323,2.4482426159661657,2.4155994122176323,2.4482426159661657,6000.0
1997-08-07,2.4482426159661657,2.4482426159661657,2.4482426159661657,2.4482426159661657,30000.0
1997-08-08,2.382955238789766,2.4155984292550343,2.382955238789766,2.4155984292550343,3000.0
1997-08-11,2.4155984292550343,2.4155984292550343,2.4155984292550343,2.4155984292550343,11000.0
1997-08-12,2.4155984292550343,2.4155984292550343,2.4155984292550343,2.4155984292550343,3000.0
1997-08-13,2.4155984292550343,2.4155984292550343,2.382955238789766,2.4155984292550343,2000.0
1997-08-14,2.3829549540459167,2.3829549540459167,2.3829549540459167,2.3829549540459167,6000.0
1997-08-15,2.448241435693892,2.448241435693892,2.350311716004137,2.350311716004137,47000.0
1997-08-18,2.350311716004137,2.350311716004137,2.350311716004137,2.350311716004137,61000.0
1997-08-19,2.317668667058169,2.317668667058169,2.285025477087915,2.285025477087915,3000.0
1997-08-20,2.252382811444628,2.2687043324017004,2.2197396138754395,2.2687043324017004,888000.0
1997-08-21,2.25891063951784,2.3013468589414665,2.25891063951784,2.3013468589414665,5000.0
1997-08-22,2.3013468589414665,2.3013468589414665,2.3013468589414665,2.3013468589414665,0.0
1997-08-25,2.285025477087915,2.285025477087915,2.25238228711766,2.285025477087915,0.0
1997-08-26,2.2523822390461348,2.285025428319701,2.2523822390461348,2.2523822390461348,0.0
1997-08-27,2.285025428319701,2.285025428319701,2.2523822390461348,2.2523822390461348,6000.0
1997-08-28,2.236060614305029,2.285025477087915,2.236060614305029,2.285025477087915,714000.0
1997-08-29,2.2523822390461348,2.2523822390461348,2.2523822390461348,2.2523822390461348,2000.0
1997-09-02,2.2523822390461348,2.2523822390461348,2.2523822390461348,2.2523822390461348,2000.0
1997-09-03,2.252382811444628,2.2850260090138166,2.252382811444628,2.2687043324017004,1000.0
1997-09-04,2.268703328819743,2.2850249982118167,2.236060145690569,2.236060145690569,39000.0
1997-09-05,2.219739097147406,2.285025477087915,2.219739097147406,2.285025477087915,0.0
1997-09-08,2.2523822390461348,2.2523822390461348,2.2523822390461348,2.2523822390461348,2000.0
1997-09-09,2.268704099125057,2.268704099125057,2.252382579846225,2.2589112186887634,13000.0
1997-09-10,2.265439514755561,2.265439514755561,2.2523822390461348,2.2523822390461348,7000.0
1997-09-11,2.268703328819743,2.268703328819743,2.236060145690569,2.236060145690569,1000.0
1997-09-12,2.2687054124480133,2.333991994321949,2.2687054124480133,2.333991994321949,8000.0
1997-09-15,2.350312370151044,2.3666340465270403,2.350312370151044,2.3666340465270403,3000.0
1997-09-16,2.3666340465270403,2.3666340465270403,2.3666340465270403,2.3666340465270403,1000.0
1997-09-17,2.3666340465270403,2.3666340465270403,2.3666340465270403,2.3666340465270403,4000.0
1997-09-18,2.366634320855372,2.399277521736158,2.366634320855372,2.399277521736158,2000.0
1997-09-19,2.4155994122176323,2.4482426159661657,2.4155994122176323,2.4482426159661657,7000.0
1997-09-22,2.382955238789766,2.431919946660164,2.382955238789766,2.4155984292550343,43000.0
1997-09-23,2.431919946660164,2.431919946660164,2.4155984292550343,2.4155984292550343,1000.0
1997-09-24,2.4155997080669134,2.4319212341126133,2.4155997080669134,2.4319212341126133,13000.0
1997-09-25,2.4482426159661657,2.4482426159661657,2.4155994122176323,2.4482426159661657,87000.0
1997-09-26,2.48088576829258,2.546172330091506,2.48088576829258,2.546172330091506,2000.0
1997-09-29,2.879988204070073,2.879988204070073,2.879988204070073,2.879988204070073,4000.0
1997-09-30,2.8799881601138755,2.8799881601138755,2.74907942295261,2.74907942295261,80000.0
1997-10-01,2.74907942295261,2.74907942295261,2.74907942295261,2.74907942295261,12000.0
1997-10-02,2.6181713533371616,2.6181713533371616,2.6181713533371616,2.6181713533371616,50000.0
1997-10-03,2.683625574748521,2.683625574748521,2.6181713533371616,2.6181713533371616,56000.0
1997-10-06,2.6181713533371616,2.6181713533371616,2.6181713533371616,2.6181713533371616,3000.0
1997-10-07,2.6836257438958926,2.6836257438958926,2.6836257438958926,2.6836257438958926,1000.0
1997-10-08,2.7163517533385697,2.7163517533385697,2.7163517533385697,2.7163517533385697,1000.0
1997-10-09,2.74907942295261,2.74907942295261,2.74907942295261,2.74907942295261,3000.0
1997-10-10,2.716352975724531,2.716352975724531,2.699989341535576,2.699989341535576,6000.0
1997-10-14,2.699989341535576,2.699989341535576,2.699989341535576,2.699989341535576,98000.0
1997-10-15,2.683625022193926,2.683625022193926,2.650898074281853,2.650898074281853,19000.0
1997-10-16,2.650898074281853,2.650898074281853,2.650898074281853,2.650898074281853,25000.0
1997-10-17,2.650898074281853,2.650898074281853,2.650898074281853,2.650898074281853,0.0
1997-10-20,2.6181713533371616,2.6181713533371616,2.6181713533371616,2.6181713533371616,4000.0
1997-10-21,2.6181713533371616,2.6181713533371616,2.6181713533371616,2.6181713533371616,3000.0
1997-10-22,2.6181713533371616,2.6181713533371616,2.6181713533371616,2.6181713533371616,15000.0
1997-10-23,2.6181715183589915,2.6836257438958926,2.6181715183589915,2.6836257438958926,2000.0
1997-10-24,2.6181715183589915,2.6836257438958926,2.6181715183589915,2.6836257438958926,15000.0
1997-10-27,2.6836261449161944,2.6836261449161944,2.5527176742804443,2.5527176742804443,64000.0
1997-10-28,2.5199904005663,2.5527176742804443,2.5199904005663,2.5527176742804443,3000.0
1997-10-29,2.569079346881284,2.585442972221108,2.569079346881284,2.585442972221108,3000.0
1997-10-30,2.6181713533371616,2.6181713533371616,2.6181713533371616,2.6181713533371616,10000.0
1997-10-31,2.6181713533371616,2.6181713533371616,2.6181713533371616,2.6181713533371616,10000.0
1997-11-03,2.624717171860776,2.624717171860776,2.624717171860776,2.624717171860776,10000.0
1997-11-04,2.624717171860776,2.624717171860776,2.624717171860776,2.624717171860776,0.0
1997-11-05,2.650898620098015,2.650898620098015,2.6181713533371616,2.6181713533371616,59000.0
1997-11-06,2.5854442426314823,2.6181713533371616,2.5854442426314823,2.6181713533371616,3000.0
1997-11-07,2.6181713533371616,2.6181713533371616,2.6181713533371616,2.6181713533371616,0.0
1997-11-10,2.5527176742804443,2.5527176742804443,2.5527176742804443,2.5527176742804443,3000.0
1997-11-11,2.5527176742804443,2.5527176742804443,2.5527176742804443,2.5527176742804443,35000.0
1997-11-12,2.5527176742804443,2.5527176742804443,2.5527176742804443,2.5527176742804443,1000.0
1997-11-13,2.5527176742804443,2.5527176742804443,2.5527176742804443,2.5527176742804443,0.0
1997-11-14,2.487262097885024,2.487262097885024,2.487262097885024,2.487262097885024,3000.0
1997-11-17,2.4218093772209808,2.4218093772209808,2.3563549769389267,2.3563549769389267,6000.0
1997-11-18,2.4708990715327386,2.4708990715327386,2.389081223548941,2.389081223548941,231000.0
1997-11-19,2.421808893162982,2.421808893162982,2.421808893162982,2.421808893162982,158000.0
1997-11-20,2.487262097885024,2.487262097885024,2.487262097885024,2.487262097885024,5000.0
1997-11-21,2.519990004666403,2.519990004666403,2.519990004666403,2.519990004666403,4000.0
1997-11-24,2.5527176742804443,2.5527176742804443,2.5527176742804443,2.5527176742804443,3000.0
1997-11-25,2.487263124307172,2.487263124307172,2.421808893162982,2.421808893162982,256000.0
1997-11-26,2.4218093772209808,2.4218093772209808,2.3563549769389267,2.3563549769389267,4000.0
1997-11-27,2.3563549769389267,2.3563549769389267,2.3563549769389267,2.3563549769389267,4000.0
1997-11-28,2.4054450583559617,2.4054450583559617,2.4054450583559617,2.4054450583559617,3000.0
1997-12-01,2.421808893162982,2.421808893162982,2.421808893162982,2.421808893162982,2000.0
1997-12-02,2.421808893162982,2.421808893162982,2.421808893162982,2.421808893162982,0.0
1997-12-03,2.389081777590887,2.421808893162982,2.389081777590887,2.421808893162982,11000.0
1997-12-04,2.421808893162982,2.421808893162982,2.421808893162982,2.421808893162982,1000.0
1997-12-05,2.421808331531428,2.421808331531428,2.389081223548941,2.389081223548941,22000.0
1997-12-08,2.389081223548941,2.389081223548941,2.389081223548941,2.389081223548941,0.0
1997-12-09,2.389081223548941,2.389081223548941,2.389081223548941,2.389081223548941,0.0
1997-12-10,2.421808331531428,2.421808331531428,2.389081223548941,2.389081223548941,3000.0
1997-12-11,2.389081223548941,2.389081223548941,2.389081223548941,2.389081223548941,0.0
1997-12-12,2.3956268155489497,2.454535614107672,2.3956268155489497,2.454535614107672,7000.0
1997-12-15,2.5199898347284746,2.5199898347284746,2.454535614107672,2.454535614107672,1000.0
1997-12-16,2.454535614107672,2.454535614107672,2.454535614107672,2.454535614107672,0.0
1997-12-17,2.467625828150872,2.467625828150872,2.467625828150872,2.467625828150872,2000.0
1997-12-18,2.467625828150872,2.467625828150872,2.467625828150872,2.467625828150872,0.0
1997-12-19,2.519990004666403,2.519990004666403,2.519990004666403,2.519990004666403,2000.0
1997-12-22,2.5199886269169083,2.585442972221108,2.5199886269169083,2.585442972221108,4000.0
1997-12-23,2.59198997658141,2.59198997658141,2.59198997658141,2.59198997658141,3000.0
1997-12-24,2.59198997658141,2.59198997658141,2.59198997658141,2.59198997658141,0.0
1997-12-29,2.5952610225809254,2.5952610225809254,2.585442972221108,2.585442972221108,33000.0
1997-12-30,2.5952866025769974,2.5952866025769974,2.5952866025769974,2.5952866025769974,2000.0
1997-12-31,2.5952858556131764,2.5952858556131764,2.592004918123692,2.592004918123692,102000.0
1998-01-02,2.592004918123692,2.592004918123692,2.592004918123692,2.592004918123692,0.0
1998-01-05,2.657625562986229,2.657625562986229,2.657625562986229,2.657625562986229,2000.0
1998-01-06,2.657625562986229,2.657625562986229,2.657625562986229,2.657625562986229,0.0
1998-01-07,2.608410731549505,2.608410731549505,2.608410731549505,2.608410731549505,2000.0
1998-01-08,2.592004918123692,2.592004918123692,2.592004918123692,2.592004918123692,4000.0
1998-01-09,2.559195930789495,2.559195930789495,2.509980594341381,2.509980594341381,10000.0
1998-01-12,2.49357454374823,2.49357454374823,2.49357454374823,2.49357454374823,6000.0
1998-01-13,2.49357454374823,2.559195021172586,2.49357454374823,2.49357454374823,2000.0
1998-01-14,2.55919735012224,2.624817730812008,2.55919735012224,2.624817730812008,2000.0
1998-01-15,2.624817730812008,2.624817730812008,2.624817730812008,2.624817730812008,0.0
1998-01-16,2.624817730812008,2.624817730812008,2.624817730812008,2.624817730812008,0.0
1998-01-19,2.624815958171292,2.6805933223146274,2.624815958171292,2.6805933223146274,9000.0
1998-01-20,2.6576265757440405,2.72324691935078,2.6576265757440405,2.72324691935078,1000.0
1998-01-21,2.739652258441919,2.739652258441919,2.739652258441919,2.739652258441919,2000.0
1998-01-22,2.706841704046321,2.706841704046321,2.6740313764120427,2.6740313764120427,4000.0
1998-01-23,2.6740313764120427,2.6740313764120427,2.6740313764120427,2.6740313764120427,0.0
1998-01-26,2.749496142864261,2.749496142864261,2.6969998472424543,2.6969998472424543,1000.0
1998-01-27,2.69371893923267,2.700280820193747,2.69371893923267,2.700280820193747,56000.0
1998-01-28,2.6904368886526377,2.723247220535999,2.6904368886526377,2.7068420545943184,157000.0
1998-01-29,2.6970001850962007,2.746215390181192,2.680595012433656,2.746215390181192,14000.0
1998-01-30,2.7494952448401597,2.7560571231983806,2.7494952448401597,2.7560571231983806,6000.0
1998-02-02,2.736370099653937,2.736370099653937,2.736370099653937,2.736370099653937,1000.0
1998-02-03,2.7560571231983806,2.7560571231983806,2.7560571231983806,2.7560571231983806,22000.0
1998-02-04,2.7560565292831383,2.788866852711304,2.7560565292831383,2.788866852711304,5000.0
1998-02-05,2.788866852711304,2.788866852711304,2.788866852711304,2.788866852711304,4000.0
1998-02-06,2.756056875787122,2.8216775308935795,2.756056875787122,2.8216775308935795,32000.0
1998-02-09,2.8216775308935795,2.8216775308935795,2.8216775308935795,2.8216775308935795,1000.0
1998-02-10,2.821677249033176,2.8544872604065046,2.821677249033176,2.8544872604065046,13000.0
1998-02-11,2.8544872604065046,2.8544872604065046,2.8544872604065046,2.8544872604065046,1000.0
1998-02-12,2.8544872604065046,2.8544872604065046,2.8544872604065046,2.8544872604065046,0.0
1998-02-13,2.887297873097564,2.887297873097564,2.8216775308935795,2.8216775308935795,3000.0
1998-02-16,2.887298412923455,2.887298412923455,2.887298412923455,2.887298412923455,2000.0
1998-02-17,2.887298412923455,2.887298412923455,2.887298412923455,2.887298412923455,0.0
1998-02-18,2.821677249033176,2.8544872604065046,2.821677249033176,2.8544872604065046,36000.0
1998-02-19,2.887298412923455,2.887298412923455,2.887298412923455,2.887298412923455,3000.0
1998-02-20,2.887296014401013,2.9201060079303383,2.8544857079694164,2.9201060079303383,7000.0
1998-02-23,2.9201060079303383,2.9201060079303383,2.9201060079303383,2.9201060079303383,3000.0
1998-02-24,2.887298412923455,2.887298412923455,2.887298412923455,2.887298412923455,1000.0
1998-02-25,2.887298412923455,2.887298412923455,2.887298412923455,2.887298412923455,0.0
1998-02-26,2.8872984649631914,2.9529188206186543,2.8872984649631914,2.9529188206186543,8000.0
1998-02-27,2.92010843370856,2.92010843370856,2.887298412923455,2.887298412923455,5000.0
1998-03-02,2.9529188206186543,2.9529188206186543,2.9529188206186543,2.9529188206186543,3000.0
1998-03-03,2.92010843370856,2.9529187673961976,2.887298412923455,2.887298412923455,15000.0
1998-03-04,2.9201060079303383,2.9201060079303383,2.9201060079303383,2.9201060079303383,3000.0
1998-03-05,2.9529188206186543,2.9529188206186543,2.9529188206186543,2.9529188206186543,1000.0
1998-03-06,2.952919125494087,2.952919125494087,2.913546908035808,2.913546908035808,4000.0
1998-03-09,2.9529188206186543,2.9529188206186543,2.9529188206186543,2.9529188206186543,2000.0
1998-03-10,2.9529178698155407,2.9529178698155407,2.923388641052996,2.923388641052996,1000.0
1998-03-11,2.9529188206186543,2.9529188206186543,2.9135466072253764,2.9529188206186543,46000.0
1998-03-12,2.9529168560717185,3.0841574800695297,2.9529168560717185,3.06775263674655,43000.0
1998-03-13,3.084158687339702,3.084158687339702,3.051348674948187,3.084158687339702,42000.0
1998-03-16,3.084158687339702,3.084158687339702,3.084158687339702,3.084158687339702,6000.0
1998-03-17,3.149779865554419,3.2154002142321145,3.149779865554419,3.2154002142321145,6000.0
1998-03-18,3.2154002142321145,3.2154002142321145,3.2154002142321145,3.2154002142321145,0.0
1998-03-19,3.149779991188241,3.182590010384515,3.08415932699066,3.182590010384515,6000.0
1998-03-20,3.149780161567809,3.1989953494756524,3.149780161567809,3.1989953494756524,68000.0
1998-03-23,3.2154002142321145,3.2154002142321145,3.2154002142321145,3.2154002142321145,4000.0
1998-03-24,3.2154003960934,3.2154003960934,3.1497800437042525,3.149780043704253,1000.0
1998-03-25,3.1497800437042525,3.2154003960934,3.1497800437042525,3.149780043704253,3000.0
1998-03-26,3.2154002142321145,3.2154002142321145,3.2154002142321145,3.2154002142321145,5000.0
1998-03-27,3.1825898834420148,3.2154002142321145,3.149779865554419,3.2154002142321145,5000.0
1998-03-30,3.2219761530076307,3.2219761530076307,3.2219761530076307,3.2219761530076303,8000.0
1998-03-31,3.1890987205467884,3.2219761530076307,3.1890987205467884,3.2219761530076303,8000.0
1998-04-01,3.2219761530076307,3.2219761530076307,3.2219761530076307,3.2219761530076303,4000.0
1998-04-02,3.2219761530076307,3.2219761530076307,3.2219761530076307,3.2219761530076303,0.0
1998-04-03,3.189097882134078,3.189097882134078,3.189097882134078,3.189097882134078,3000.0
1998-04-06,3.1562216016283795,3.2219761530076307,3.1562216016283795,3.2219761530076303,7000.0
1998-04-07,3.1562216016283795,3.2219761530076307,3.1562216016283795,3.2219761530076303,1000.0
1998-04-08,3.221975815932056,3.221975815932056,3.156221271431891,3.156221271431891,3000.0
1998-04-09,3.156221271431891,3.156221271431891,3.156221271431891,3.156221271431891,5000.0
1998-04-13,3.1233427633910016,3.1233427633910016,3.1233427633910016,3.1233427633910016,3000.0
1998-04-14,3.0575885706947354,3.090465678354138,3.0575885706947354,3.090465678354138,61000.0
1998-04-15,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,0.0
1998-04-16,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,0.0
1998-04-17,3.123342638129502,3.123342638129502,3.0575881189826006,3.0575881189826006,1000.0
1998-04-20,3.0740272812956,3.090465678354138,3.0575885706947354,3.090465678354138,42000.0
1998-04-21,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,7000.0
1998-04-22,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,5000.0
1998-04-23,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,3000.0
1998-04-24,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,592000.0
1998-04-27,3.090465678354138,3.090465678354138,3.0575885706947354,3.090465678354138,1000.0
1998-04-28,3.0575881189826006,3.0575881189826006,3.0575881189826006,3.0575881189826006,9000.0
1998-04-29,3.0575881189826006,3.0575881189826006,3.0575881189826006,3.0575881189826006,5000.0
1998-04-30,3.041151473802871,3.041151473802871,3.041151473802871,3.041151473802871,5000.0
1998-05-01,3.041151473802871,3.041151473802871,3.041151473802871,3.041151473802871,0.0
1998-05-04,3.0247112711130755,3.0247112711130755,3.0247112711130755,3.0247112711130755,3000.0
1998-05-05,3.0247112711130755,3.0247112711130755,3.0247112711130755,3.0247112711130755,6000.0
1998-05-06,3.0247112711130755,3.0247112711130755,3.0247112711130755,3.0247112711130755,1000.0
1998-05-07,3.0247112711130755,3.0247112711130755,3.0247112711130755,3.0247112711130755,1000.0
1998-05-08,3.0247112711130755,3.0247112711130755,3.0247112711130755,3.0247112711130755,56000.0
1998-05-11,2.9589571010393496,2.9589571010393496,2.9589571010393496,2.9589571010393496,4000.0
1998-05-12,2.9589571010393496,2.9589571010393496,2.9589571010393496,2.9589571010393496,10000.0
1998-05-13,2.926077644329109,2.926077644329109,2.926077644329109,2.926077644329109,101000.0
1998-05-14,2.9589571010393496,2.9589571010393496,2.9589571010393496,2.9589571010393496,2000.0
1998-05-15,2.9589571010393496,2.9589571010393496,2.9589571010393496,2.9589571010393496,2000.0
1998-05-19,2.9589571010393496,2.9589571010393496,2.9589571010393496,2.9589571010393496,0.0
1998-05-20,2.958957236341849,2.958957236341849,2.8932026937982864,2.8932026937982864,374000.0
1998-05-21,2.9918341621317226,3.0247112711130755,2.9918341621317226,3.0247112711130755,12000.0
1998-05-22,2.958956294167208,2.991833711741537,2.958956294167208,2.991833711741537,11000.0
1998-05-25,3.0247112711130755,3.0247112711130755,3.0247112711130755,3.0247112711130755,5000.0
1998-05-26,3.0247111494930063,3.090465678354138,3.0247111494930063,3.090465678354138,15000.0
1998-05-27,3.123343305725474,3.1397820174114464,3.123343305725474,3.1397820174114464,3000.0
1998-05-28,3.1233427633910016,3.1233427633910016,3.1233427633910016,3.1233427633910016,3000.0
1998-05-29,3.156221176310162,3.1726595767829844,3.156221176310162,3.1726595767829844,5000.0
1998-06-01,3.1726595767829844,3.1726595767829844,3.1726595767829844,3.1726595767829844,0.0
1998-06-02,3.1726595767829844,3.1726595767829844,3.1726595767829844,3.1726595767829844,0.0
1998-06-03,3.156221271431891,3.156221271431891,3.156221271431891,3.156221271431891,14000.0
1998-06-04,3.106905881043935,3.106905881043935,3.106905881043935,3.106905881043935,2000.0
1998-06-05,3.1397820174114464,3.1397820174114464,3.1397820174114464,3.1397820174114464,25000.0
1998-06-08,3.1397814722225705,3.1397814722225705,3.1233427633910016,3.1233427633910016,30000.0
1998-06-09,3.1397814722225705,3.1562201810541395,3.1233427633910016,3.1233427633910016,11000.0
1998-06-10,3.156221271431891,3.156221271431891,3.156221271431891,3.156221271431891,4000.0
1998-06-11,3.123343099555868,3.1562205207575973,3.090465678354138,3.090465678354138,14000.0
1998-06-12,3.1233427633910016,3.1233427633910016,3.1233427633910016,3.1233427633910016,10000.0
1998-06-15,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,4000.0
1998-06-16,3.057588241607018,3.1233427633910016,3.057588241607018,3.1233427633910016,1000.0
1998-06-17,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,0.0
1998-06-18,3.1233427633910016,3.1233427633910016,3.1233427633910016,3.1233427633910016,2000.0
1998-06-19,3.090465221784912,3.090465221784912,3.0575881189826006,3.0575881189826006,4000.0
1998-06-22,3.090465678354138,3.090465678354138,3.090465678354138,3.090465678354138,41000.0
1998-06-23,3.090465345727864,3.1233427633910016,3.090465345727864,3.1233427633910016,34000.0
1998-06-24,3.1233427633910016,3.1233427633910016,3.1233427633910016,3.1233427633910016,3000.0
1998-06-25,3.1233427633910016,3.1233427633910016,3.1233427633910016,3.1233427633910016,2000.0
1998-06-26,3.1299317463700973,3.1299317463700973,3.1299317463700973,3.129931746370097,4000.0
1998-06-29,3.096984970726811,3.1299317463700973,3.096984970726811,3.129931746370097,3000.0
1998-06-30,3.096985882805269,3.129932668151554,3.096985882805269,3.096985882805269,100000.0
1998-07-02,3.1299317463700973,3.1299317463700973,3.1299317463700973,3.129931746370097,2000.0
1998-07-03,3.1299317463700973,3.1299317463700973,3.1299317463700973,3.129931746370097,0.0
1998-07-06,3.096984579175873,3.1299313506537074,3.0640381219017376,3.0640381219017376,45000.0
1998-07-07,3.1299317463700973,3.1299317463700973,3.1299317463700973,3.129931746370097,2000.0
1998-07-08,3.1299317463700973,3.1299317463700973,3.1299317463700973,3.129931746370097,0.0
1998-07-09,3.096985882805269,3.096985882805269,3.096985882805269,3.096985882805269,13000.0
1998-07-10,3.080511897108907,3.1299317463700973,3.080511897108907,3.129931746370097,113000.0
1998-07-13,3.064039141317428,3.064039141317428,2.9651991082032265,2.9651991082032265,9000.0
1998-07-14,3.0310923588780936,3.0310923588780936,2.9651991082032265,2.9651991082032265,10000.0
1998-07-15,2.9651994535869326,2.9651994535869326,2.8993061952368806,2.8993061952368806,3000.0
1998-07-16,2.8993061952368806,2.8993061952368806,2.8993061952368806,2.8993061952368806,0.0
1998-07-17,2.932252058801709,2.932252058801709,2.932252058801709,2.932252058801709,1000.0
1998-07-20,2.8993061952368806,2.932252667309986,2.8993061952368806,2.8993061952368806,4000.0
1998-07-21,2.8993061952368806,2.8993061952368806,2.8993061952368806,2.8993061952368806,4000.0
1998-07-22,2.8993061952368806,2.8993061952368806,2.8993061952368806,2.8993061952368806,14000.0
1998-07-23,2.932253254319197,2.9487266507554875,2.8663599827779387,2.9487266507554875,29000.0
1998-07-24,2.9651991082032265,2.9651991082032265,2.9651991082032265,2.9651991082032265,7000.0
1998-07-27,2.99814544610273,2.99814544610273,2.99814544610273,2.99814544610273,1000.0
1998-07-28,2.99814544610273,2.99814544610273,2.99814544610273,2.99814544610273,15000.0
1998-07-29,2.99814544610273,2.99814544610273,2.99814544610273,2.99814544610273,2000.0
1998-07-30,2.99814544610273,2.99814544610273,2.99814544610273,2.99814544610273,26000.0
1998-07-31,3.0310919094532363,3.0310919094532363,2.99814544610273,2.99814544610273,22000.0
1998-08-04,2.932252058801709,2.932252058801709,2.932252058801709,2.932252058801709,1000.0
1998-08-05,2.915779838521309,2.915779838521309,2.915779838521309,2.915779838521309,2000.0
1998-08-06,2.8663587649113564,2.8663587649113564,2.8004655213670047,2.8004655213670047,10000.0
1998-08-07,2.800465430103706,2.8663586715006883,2.800465430103706,2.8663586715006883,23000.0
1998-08-10,2.8993055935657357,2.932252058801709,2.8993055935657357,2.932252058801709,5000.0
1998-08-11,2.8663603393038444,2.882833737789142,2.8367082848710967,2.882833737789142,14000.0
1998-08-12,2.932251890994203,2.99814544610273,2.932251890994203,2.99814544610273,31000.0
1998-08-13,3.0310924955042475,3.0310924955042475,2.96519924185925,3.0310924955042475,1000.0
1998-08-14,2.9651991082032265,2.9651991082032265,2.9651991082032265,2.9651991082032265,41000.0
1998-08-17,2.9651991082032265,2.9651991082032265,2.9651991082032265,2.9651991082032265,10000.0
1998-08-18,2.99814544610273,2.99814544610273,2.99814544610273,2.99814544610273,2000.0
1998-08-19,2.99814544610273,2.99814544610273,2.99814544610273,2.99814544610273,3000.0
1998-08-20,2.994850717445844,2.994850717445844,2.994850717445844,2.994850717445844,2000.0
1998-08-21,2.965198690698041,2.965198690698041,2.8663586715006883,2.8663586715006883,20000.0
1998-08-24,2.8663586715006883,2.8663586715006883,2.8663586715006883,2.8663586715006883,0.0
1998-08-25,2.9651991082032265,2.9651991082032265,2.8993058575283595,2.9651991082032265,1000.0
1998-08-26,2.8993061952368806,2.8993061952368806,2.8993061952368806,2.8993061952368806,2000.0
1998-08-27,2.833412333601184,2.833412333601184,2.833412333601184,2.833412333601184,3000.0
1998-08-28,2.833412333601184,2.833412333601184,2.833412333601184,2.833412333601184,15000.0
1998-08-31,2.8004655213670047,2.8663587649113564,2.8004655213670047,2.8004655213670047,1000.0
1998-09-01,2.7675187750772428,2.833412333601184,2.7675187750772428,2.833412333601184,5000.0
1998-09-02,2.833412333601184,2.833412333601184,2.833412333601184,2.833412333601184,0.0
1998-09-03,2.8993054493010586,2.8993054493010586,2.8663586715006883,2.8663586715006883,5000.0
1998-09-04,2.8663586715006883,2.8663586715006883,2.8663586715006883,2.8663586715006883,1000.0
1998-09-08,2.932252058801709,2.932252058801709,2.932252058801709,2.932252058801709,2000.0
1998-09-09,2.932252058801709,2.932252058801709,2.932252058801709,2.932252058801709,0.0
1998-09-10,2.932252058801709,2.932252058801709,2.932252058801709,2.932252058801709,0.0
1998-09-11,2.9651991082032265,2.9651991082032265,2.9651991082032265,2.9651991082032265,9000.0
1998-09-14,2.998145890642561,2.998145890642561,2.9651991082032265,2.9651991082032265,27000.0
1998-09-15,2.9651991082032265,2.9651991082032265,2.9651991082032265,2.9651991082032265,8000.0
1998-09-16,2.9651991082032265,2.9651991082032265,2.9651991082032265,2.9651991082032265,0.0
1998-09-17,2.932252058801709,2.932252058801709,2.932252058801709,2.932252058801709,1000.0
1998-09-18,2.965198668548466,2.99814544610273,2.965198668548466,2.99814544610273,21000.0
1998-09-21,2.932252325763891,2.9651991082032265,2.8993058575283595,2.9651991082032265,6000.0
1998-09-22,2.9651988382414576,2.9651988382414576,2.932252058801709,2.932252058801709,82000.0
1998-09-23,2.932252325763891,2.9651991082032265,2.932252325763891,2.9651991082032265,80000.0
1998-09-24,2.932252058801709,2.932252058801709,2.932252058801709,2.932252058801709,22000.0
1998-09-25,2.8993055935657357,2.9651988382414576,2.8993055935657357,2.932252058801709,3000.0
1998-09-28,2.8993055935657357,2.932252058801709,2.8993055935657357,2.932252058801709,6000.0
1998-09-29,2.905835827697873,2.905835827697873,2.872814840770608,2.872814840770608,5000.0
1998-09-30,2.905835445414504,2.905835445414504,2.839793795159693,2.839793795159693,1000.0
1998-10-01,2.839793795159693,2.839793795159693,2.839793795159693,2.839793795159693,1000.0
1998-10-02,2.80677369821813,2.80677369821813,2.80677369821813,2.80677369821813,2000.0
1998-10-05,2.7407313698289637,2.7407313698289637,2.707710384745748,2.7407313698289637,7000.0
1998-10-06,2.6746895157744714,2.6746895157744714,2.6746895157744714,2.6746895157744714,6000.0
1998-10-07,2.5426069935021767,2.5426069935021767,2.5426069935021767,2.5426069935021767,5000.0
1998-10-08,2.641668944498232,2.641668944498232,2.641668944498232,2.641668944498232,2000.0
1998-10-09,2.443545042506122,2.443545042506122,2.443545042506122,2.443545042506122,202000.0
1998-10-13,2.443545042506122,2.443545042506122,2.443545042506122,2.443545042506122,5000.0
1998-10-14,2.4435456228702748,2.4435456228702748,2.311462045899152,2.311462045899152,2000.0
1998-10-15,2.38410664437342,2.38410664437342,2.377502476949617,2.377502476949617,17000.0
1998-10-16,2.377502476949617,2.377502476949617,2.377502476949617,2.377502476949617,0.0
1998-10-19,2.377502476949617,2.377502476949617,2.377502476949617,2.377502476949617,0.0
1998-10-20,2.460054023723884,2.460054023723884,2.460054023723884,2.460054023723884,396000.0
1998-10-21,2.460054023723884,2.460054023723884,2.460054023723884,2.460054023723884,92000.0
1998-10-22,2.460054023723884,2.460054023723884,2.460054023723884,2.460054023723884,0.0
1998-10-23,2.526095747995731,2.526095747995731,2.476564427945672,2.476564427945672,1000.0
1998-10-26,2.526096530610777,2.5921382061675424,2.526096530610777,2.5921382061675424,8000.0
1998-10-27,2.641670207457017,2.991691648506188,2.641670207457017,2.991691648506188,25000.0
1998-10-28,2.9916889647758595,2.9916889647758595,2.905834684471324,2.971876317431988,9000.0
1998-10-29,2.905834684471324,2.971876317431988,2.905834684471324,2.971876317431988,1000.0
1998-10-30,2.872814567822038,2.938856220490424,2.872814567822038,2.938856220490424,3000.0
1998-11-02,2.905836597883536,2.905836597883536,2.905836597883536,2.905836597883536,1000.0
1998-11-03,2.872814840770608,2.872814840770608,2.872814840770608,2.872814840770608,1000.0
1998-11-04,2.872814840770608,2.872814840770608,2.872814840770608,2.872814840770608,1000.0
1998-11-05,2.8728144402365547,2.938856089971943,2.8728144402365547,2.882720608969006,2000.0
1998-11-06,2.938856220490424,2.938856220490424,2.938856220490424,2.938856220490424,2000.0
1998-11-09,2.938857278651391,2.938857278651391,2.905836597883536,2.905836597883536,7000.0
1998-11-10,2.905836597883536,2.905836597883536,2.905836597883536,2.905836597883536,0.0
1998-11-11,2.905836597883536,2.905836597883536,2.905836597883536,2.905836597883536,1000.0
1998-11-12,2.938856220490424,2.938856220490424,2.938856220490424,2.938856220490424,2000.0
1998-11-13,2.938856220490424,2.938856220490424,2.938856220490424,2.938856220490424,0.0
1998-11-16,2.905836597883536,2.905836597883536,2.905836597883536,2.905836597883536,3000.0
1998-11-17,2.905834684471324,2.971876317431988,2.905834684471324,2.971876317431988,46000.0
1998-11-18,2.971876317431988,2.971876317431988,2.905834684471324,2.971876317431988,1000.0
1998-11-19,3.0379193573231684,3.0379193573231684,3.0379193573231684,3.0379193573231684,350000.0
1998-11-20,3.0379193573231684,3.0379193573231684,3.0379193573231684,3.0379193573231684,3000.0
1998-11-23,3.0544299987122945,3.0544299987122945,3.0544299987122945,3.0544299987122945,101000.0
1998-11-24,3.0048994975489425,3.070941178997052,3.0048994975489425,3.0048994975489425,1000.0
1998-11-25,3.0048994975489425,3.0048994975489425,3.0048994975489425,3.0048994975489425,5000.0
1998-11-26,2.971876317431988,2.971876317431988,2.971876317431988,2.971876317431988,1000.0
1998-11-27,2.971876317431988,2.971876317431988,2.971876317431988,2.971876317431988,4000.0
1998-11-30,2.971877693777087,3.0379193573231684,2.971877693777087,3.0379193573231684,7000.0
1998-12-01,3.0048994975489425,3.0048994975489425,3.0048994975489425,3.0048994975489425,12000.0
1998-12-02,3.0379194130990346,3.0709404029340828,3.0379194130990346,3.0709404029340828,3000.0
1998-12-03,3.0379201808172094,3.0379201808172094,3.0048994975489425,3.0048994975489425,117000.0
1998-12-04,2.971876317431988,3.004897291367993,2.971876317431988,2.971876317431988,9000.0
1998-12-07,3.0379193573231684,3.0379193573231684,3.0379193573231684,3.0379193573231684,1000.0
1998-12-08,3.0048987381754846,3.0709404029340828,3.0048987381754846,3.0709404029340828,4000.0
1998-12-09,3.0379193573231684,3.0379193573231684,3.0379193573231684,3.0379193573231684,0.0
1998-12-10,3.0544299987122945,3.0544299987122945,3.0544299987122945,3.0544299987122945,2000.0
1998-12-11,3.0048994975489425,3.0048994975489425,3.0048994975489425,3.0048994975489425,1000.0
1998-12-14,3.0709404029340828,3.0709404029340828,3.0709404029340828,3.0709404029340828,5000.0
1998-12-15,3.0709404029340828,3.0709404029340828,3.0709404029340828,3.0709404029340828,0.0
1998-12-16,3.070941178997052,3.070941178997052,3.0048994975489425,3.0048994975489425,14000.0
1998-12-17,3.0709404029340828,3.0709404029340828,3.0709404029340828,3.0709404029340828,1000.0
1998-12-18,3.0709404029340828,3.0709404029340828,3.0709404029340828,3.0709404029340828,0.0
1998-12-21,3.037919997117996,3.203024348210404,3.037919997117996,3.203024348210404,245000.0
1998-12-22,3.136982968490588,3.136982968490588,3.136982968490588,3.136982968490588,100000.0
1998-12-23,3.1369835036374014,3.219535701101544,3.1369835036374014,3.219535701101544,606000.0
1998-12-24,3.3681285039004534,3.3681285039004534,3.2360451566539807,3.2360451566539807,1000.0
1998-12-29,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,1000.0
1998-12-30,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,2000.0
1998-12-31,3.3088391280616856,3.3088391280616856,3.1764856891614133,3.1764856891614133,1000.0
1999-01-04,3.176486107613992,3.24266283578188,3.176486107613992,3.24266283578188,3000.0
1999-01-05,3.176486107613992,3.24266283578188,3.176486107613992,3.24266283578188,228000.0
1999-01-06,3.2426623693520837,3.3419276051032107,3.2426623693520837,3.341927605103211,490000.0
1999-01-07,3.3419276051032107,3.3419276051032107,3.3419276051032107,3.341927605103211,4000.0
1999-01-08,3.3419276051032107,3.3419276051032107,3.3419276051032107,3.341927605103211,0.0
1999-01-11,3.3088385564882925,3.3088385564882925,3.3088385564882925,3.308838556488292,5000.0
1999-01-12,3.375017129022815,3.375017129022815,3.375017129022815,3.375017129022815,16000.0
1999-01-13,3.1764856891614133,3.1764856891614133,3.1764856891614133,3.1764856891614133,2000.0
1999-01-14,3.1764856891614133,3.1764856891614133,3.1764856891614133,3.1764856891614133,0.0
1999-01-15,3.1764856891614133,3.1764856891614133,3.1764856891614133,3.1764856891614133,0.0
1999-01-18,3.1764856891614133,3.1764856891614133,3.1764856891614133,3.1764856891614133,317000.0
1999-01-19,3.1764856891614133,3.1764856891614133,3.1764856891614133,3.1764856891614133,1000.0
1999-01-20,3.110309017845632,3.2426627877775784,3.110309017845632,3.110309017845632,86000.0
1999-01-21,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,0.0
1999-01-22,3.044131934705653,3.1764856891614133,3.044131934705653,3.1764856891614133,11000.0
1999-01-25,3.1764856891614133,3.1764856891614133,3.1764856891614133,3.1764856891614133,0.0
1999-01-26,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,1000.0
1999-01-27,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,7000.0
1999-01-28,3.2426624086115496,3.2426624086115496,3.1764856891614133,3.1764856891614133,8000.0
1999-01-29,3.044131934705653,3.1764856891614133,3.044131934705653,3.1764856891614133,2000.0
1999-02-01,3.176486060589368,3.176486060589368,3.110309017845632,3.110309017845632,5000.0
1999-02-02,3.044131871225164,3.044131871225164,3.044131871225164,3.044131871225164,42000.0
1999-02-03,3.044131871225164,3.044131871225164,3.044131871225164,3.044131871225164,0.0
1999-02-04,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,334000.0
1999-02-05,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,200000.0
1999-02-08,3.044131871225164,3.044131871225164,3.044131871225164,3.044131871225164,7000.0
1999-02-09,3.044131871225164,3.044131871225164,3.044131871225164,3.044131871225164,2000.0
1999-02-10,3.044131934705653,3.1764856891614133,3.044131934705653,3.1764856891614133,4000.0
1999-02-11,3.044131871225164,3.044131871225164,3.044131871225164,3.044131871225164,3000.0
1999-02-12,3.044131871225164,3.044131871225164,3.044131871225164,3.044131871225164,0.0
1999-02-15,3.044131871225164,3.044131871225164,3.044131871225164,3.044131871225164,2000.0
1999-02-16,3.044131871225164,3.044131871225164,3.044131871225164,3.044131871225164,0.0
1999-02-17,3.044132290657421,3.110309017845632,3.044132290657421,3.110309017845632,10000.0
1999-02-18,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,50000.0
1999-02-19,3.1103086541557885,3.1764856891614133,3.1103086541557885,3.1764856891614133,176000.0
1999-02-22,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,8000.0
1999-02-23,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,6000.0
1999-02-24,3.1103086541557885,3.2426624086115496,3.1103086541557885,3.1764856891614133,100000.0
1999-02-25,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,6000.0
1999-02-26,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,41000.0
1999-03-01,3.1433980664605503,3.1433980664605503,3.1433980664605503,3.1433980664605503,4000.0
1999-03-02,3.1433980664605503,3.1433980664605503,3.1433980664605503,3.1433980664605503,0.0
1999-03-03,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,2000.0
1999-03-04,3.110309017845632,3.110309017845632,3.110309017845632,3.110309017845632,6000.0
1999-03-05,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,3000.0
1999-03-08,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,0.0
1999-03-09,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,3000.0
1999-03-10,3.30883956394977,3.30883956394977,3.24266283578188,3.24266283578188,105000.0
1999-03-11,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,1000.0
1999-03-12,3.2095743139201702,3.24266283578188,3.176486107613992,3.24266283578188,40000.0
1999-03-15,3.2095745001239893,3.2095745001239893,3.2095745001239893,3.2095745001239897,3000.0
1999-03-16,3.3088385564882925,3.3088385564882925,3.3088385564882925,3.308838556488292,2000.0
1999-03-17,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,3000.0
1999-03-18,3.242661848469613,3.3088385564882925,3.242661848469613,3.308838556488292,19000.0
1999-03-19,3.3088385564882925,3.3088385564882925,3.3088385564882925,3.308838556488292,15000.0
1999-03-22,3.3088385564882925,3.3088385564882925,3.3088385564882925,3.308838556488292,2000.0
1999-03-23,3.176486107613992,3.24266283578188,3.176486107613992,3.24266283578188,14000.0
1999-03-24,3.24266283578188,3.24266283578188,3.24266283578188,3.24266283578188,2000.0
1999-03-25,3.275749745525716,3.275749745525716,3.275749745525716,3.275749745525716,46000.0
1999-03-26,3.308838254290786,3.308838254290786,3.275749745525716,3.275749745525716,8000.0
1999-03-29,3.275749745525716,3.275749745525716,3.275749745525716,3.275749745525716,0.0
1999-03-30,3.249226115247571,3.3155367877640054,3.249226115247571,3.315536787764006,20000.0
1999-03-31,3.2492263181793493,3.2492263181793493,3.2492263181793493,3.2492263181793493,4000.0
1999-04-01,3.2492263181793493,3.2492263181793493,3.2492263181793493,3.2492263181793493,2000.0
1999-04-05,3.2492263181793493,3.2492263181793493,3.2492263181793493,3.2492263181793493,1000.0
1999-04-06,3.3155367877640054,3.3155367877640054,3.3155367877640054,3.315536787764006,3000.0
1999-04-07,3.3155367877640054,3.3155367877640054,3.3155367877640054,3.315536787764006,0.0
1999-04-08,3.315536994837245,3.315536994837245,3.2492263181793493,3.2492263181793493,507000.0
1999-04-09,3.182917488464572,3.381849633872088,3.182917488464572,3.381849633872088,36000.0
1999-04-12,3.381849633872088,3.381849633872088,3.3155389187362494,3.381849633872088,81000.0
1999-04-13,3.4150035615765324,3.4150035615765324,3.4150035615765324,3.415003561576532,1000.0
1999-04-14,3.4481586775426893,3.4481586775426893,3.4481586775426893,3.4481586775426893,4000.0
1999-04-15,3.4481586775426893,3.4481586775426893,3.4481586775426893,3.4481586775426893,1000.0
1999-04-16,3.4481586775426893,3.4481586775426893,3.4481586775426893,3.4481586775426893,131000.0
1999-04-19,3.514468196517975,3.514468196517975,3.514468196517975,3.514468196517976,2000.0
1999-04-20,3.5144712041559685,3.5807819159676177,3.5144712041559685,3.547626401964586,60000.0
1999-04-21,3.5807800920166875,3.5807800920166875,3.5807800920166875,3.5807800920166875,1000.0
1999-04-22,3.58077942069374,3.647090086296658,3.58077942069374,3.647090086296658,225000.0
1999-04-23,3.9123360130597455,3.9123360130597455,3.846025297488109,3.846025297488109,102000.0
1999-04-26,3.846025297488109,3.846025297488109,3.846025297488109,3.846025297488109,2000.0
1999-04-27,3.978646728631382,3.978646728631382,3.846025297488109,3.846025297488109,9000.0
1999-04-28,3.846023800754412,3.879178987540211,3.846023800754412,3.879178987540211,14000.0
1999-04-29,3.879178987540211,3.879178987540211,3.879178987540211,3.879178987540211,3000.0
1999-04-30,3.91233449052032,3.91233449052032,3.879178987540211,3.879178987540211,7000.0
1999-05-03,3.879178987540211,3.879178987540211,3.879178987540211,3.879178987540211,0.0
1999-05-04,3.846024588421716,3.912335291768081,3.846024588421716,3.912335291768081,7000.0
1999-05-05,3.978644335438682,3.978644335438682,3.978644335438682,3.978644335438682,10000.0
1999-05-06,3.978644366473308,4.044955042675681,3.978644366473308,4.044955042675681,11000.0
1999-05-07,4.044955042675681,4.044955042675681,3.978644366473308,4.044955042675681,5000.0
1999-05-10,3.978643936534527,4.111265274607994,3.978643936534527,4.111265274607994,31000.0
1999-05-11,4.177575506540308,4.177575506540308,4.177575506540308,4.177575506540308,133000.0
1999-05-12,4.310198841304226,4.376509529470046,4.310198841304226,4.376509529470046,434000.0
1999-05-13,4.376509529470046,4.376509529470046,4.376509529470046,4.376509529470046,0.0
1999-05-14,4.310196820699556,4.310196820699556,4.177575506540308,4.177575506540308,31000.0
1999-05-17,4.177575506540308,4.177575506540308,4.177575506540308,4.177575506540308,1000.0
1999-05-18,4.310197396318991,4.310197396318991,4.310197396318991,4.310197396318991,25000.0
1999-05-19,4.326775141851365,4.326775141851365,4.310197396318991,4.310197396318991,7000.0
1999-05-20,4.177576593772772,4.293620194814427,4.177576593772772,4.293620194814427,10000.0
1999-05-21,4.310198841304226,4.376509529470046,4.310198841304226,4.376509529470046,4000.0
1999-05-25,4.310197396318991,4.310197396318991,4.310197396318991,4.310197396318991,7000.0
1999-05-26,4.177575506540308,4.310196820699556,4.177575506540308,4.177575506540308,1000.0
1999-05-27,4.310197396318991,4.310197396318991,4.310197396318991,4.310197396318991,0.0
1999-05-28,4.111265274607994,4.111265274607994,4.111265274607994,4.111265274607994,2000.0
1999-05-31,4.044955042675681,4.044955042675681,4.044955042675681,4.044955042675681,1000.0
1999-06-01,4.111265082318898,4.310197396318991,4.111265082318898,4.310197396318991,51000.0
1999-06-02,4.243886730383693,4.310197396318991,4.243886730383693,4.310197396318991,21000.0
1999-06-03,4.310197396318991,4.310197396318991,4.310197396318991,4.310197396318991,11000.0
1999-06-04,4.277042821665839,4.277042821665839,4.243887639691363,4.243887639691363,13000.0
1999-06-07,4.310197396318991,4.310197396318991,4.310197396318991,4.310197396318991,4000.0
1999-06-08,4.293619077381112,4.293619077381112,4.177575506540308,4.177575506540308,11000.0
1999-06-09,4.243887639691363,4.243887639691363,4.243887639691363,4.243887639691363,51000.0
1999-06-10,4.243887639691363,4.243887639691363,4.243887639691363,4.243887639691363,0.0
1999-06-11,4.243887639691363,4.243887639691363,4.243887639691363,4.243887639691363,5000.0
1999-06-14,4.243886928875671,4.243886928875671,4.111265274607994,4.111265274607994,3000.0
1999-06-15,4.111266947099447,4.161000206254484,4.111266947099447,4.161000206254484,3000.0
1999-06-16,4.177575506540308,4.177575506540308,4.177575506540308,4.177575506540308,1000.0
1999-06-17,4.044955042675681,4.044955042675681,4.044955042675681,4.044955042675681,1000.0
1999-06-18,4.111265686808941,4.111265686808941,3.978644335438682,3.978644335438682,3000.0
1999-06-21,3.978644335438682,3.978644335438682,3.978644335438682,3.978644335438682,0.0
1999-06-22,4.111264616801208,4.243886249849281,4.0781094456848095,4.0781094456848095,83000.0
1999-06-23,4.243886928875671,4.243886928875671,4.111265274607994,4.111265274607994,28000.0
1999-06-24,4.111265274607994,4.111265274607994,4.111265274607994,4.111265274607994,19000.0
1999-06-25,4.111265274607994,4.111265274607994,4.111265274607994,4.111265274607994,36000.0
1999-06-28,4.084697499447356,4.117906231669146,4.084697499447356,4.117906231669146,6000.0
1999-06-29,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,8000.0
1999-06-30,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,40000.0
1999-07-02,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,1000.0
1999-07-05,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,0.0
1999-07-06,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,51000.0
1999-07-07,4.111266225217364,4.111266225217364,4.111266225217364,4.111266225217364,6000.0
1999-07-08,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,2000.0
1999-07-09,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,9000.0
1999-07-12,3.985072593653221,3.985072593653221,3.985072593653221,3.985072593653221,7000.0
1999-07-13,3.985072593653221,3.985072593653221,3.985072593653221,3.985072593653221,0.0
1999-07-14,3.985072593653221,3.985072593653221,3.985072593653221,3.985072593653221,0.0
1999-07-15,4.051491908010781,4.051491908010781,4.051491908010781,4.051491908010781,2000.0
1999-07-16,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,7000.0
1999-07-19,4.051491908010781,4.051491908010781,4.051491908010781,4.051491908010781,3000.0
1999-07-20,4.051490406873084,4.051490406873084,3.985072593653221,3.985072593653221,5000.0
1999-07-21,3.985072593653221,3.985072593653221,3.985072593653221,3.985072593653221,0.0
1999-07-22,3.852236967213493,4.117908220092949,3.852236967213493,3.985072593653221,117000.0
1999-07-23,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,29000.0
1999-07-26,4.051490008145743,4.084699069839963,4.051490008145743,4.084699069839963,8000.0
1999-07-27,4.117908435002171,4.25074438507958,4.117908435002171,4.25074438507958,22000.0
1999-07-28,4.250742349767581,4.317160134652001,4.250742349767581,4.317160134652001,58000.0
1999-07-29,4.317160134652001,4.317160134652001,4.317160134652001,4.317160134652001,0.0
1999-07-30,4.184325783679047,4.184325783679047,4.184325783679047,4.184325783679047,92000.0
1999-08-03,4.184325783679047,4.184325783679047,4.184325783679047,4.184325783679047,0.0
1999-08-04,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,4000.0
1999-08-05,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,1000.0
1999-08-06,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,9000.0
1999-08-09,4.051490406873084,4.051490406873084,3.985072593653221,3.985072593653221,7000.0
1999-08-10,4.051488450520604,4.117906231669146,4.051488450520604,4.117906231669146,21000.0
1999-08-11,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,45000.0
1999-08-12,4.051491908010781,4.051491908010781,4.051491908010781,4.051491908010781,4000.0
1999-08-13,4.051491248422828,4.051491248422828,3.852237767375583,3.852237767375583,11000.0
1999-08-16,3.985072593653221,3.985072593653221,3.985072593653221,3.985072593653221,209000.0
1999-08-17,3.985072593653221,3.985072593653221,3.985072593653221,3.985072593653221,2000.0
1999-08-18,3.98507227547426,3.98507227547426,3.918654467557374,3.918654467557374,29000.0
1999-08-19,4.051491908010781,4.051491908010781,4.051491908010781,4.051491908010781,11000.0
1999-08-20,4.051489392097598,4.15111624532644,4.051489392097598,4.15111624532644,63000.0
1999-08-23,4.134510756132521,4.134510756132521,4.117906231669146,4.117906231669146,51000.0
1999-08-24,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,33000.0
1999-08-25,4.051489621840446,4.1345119514548205,4.051489621840446,4.1345119514548205,32000.0
1999-08-26,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,18000.0
1999-08-27,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,2000.0
1999-08-30,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,0.0
1999-08-31,4.051491908010781,4.051491908010781,4.051491908010781,4.051491908010781,60000.0
1999-09-01,4.051491908010781,4.051491908010781,4.051491908010781,4.051491908010781,0.0
1999-09-02,3.985072593653221,3.985072593653221,3.985072593653221,3.985072593653221,1000.0
1999-09-03,3.985072593653221,3.985072593653221,3.985072593653221,3.985072593653221,0.0
1999-09-07,3.9850734214070793,3.9850734214070793,3.852237767375583,3.852237767375583,4000.0
1999-09-08,3.852237767375583,3.852237767375583,3.852237767375583,3.852237767375583,299000.0
1999-09-09,3.852236659640487,3.918654467557374,3.852236659640487,3.918654467557374,7000.0
1999-09-10,3.918654780433356,3.985072593653221,3.918654780433356,3.985072593653221,57000.0
1999-09-13,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,1000.0
1999-09-14,4.018280468439431,4.117907000408243,4.018280468439431,4.018280468439431,4000.0
1999-09-15,4.051491908010781,4.051491908010781,4.051491908010781,4.051491908010781,3000.0
1999-09-16,4.051491908010781,4.051491908010781,4.051491908010781,4.051491908010781,5000.0
1999-09-17,4.117907188681814,4.15111624532644,4.018280652158008,4.15111624532644,41000.0
1999-09-20,4.15111624532644,4.15111624532644,4.15111624532644,4.15111624532644,0.0
1999-09-21,4.117907188681814,4.15111624532644,4.117907188681814,4.15111624532644,38000.0
1999-09-22,4.1179097458394365,4.1179097458394365,4.051491908010781,4.051491908010781,5000.0
1999-09-23,4.117906231669146,4.117906231669146,4.117906231669146,4.117906231669146,2000.0
1999-09-24,4.184327900373324,4.184327900373324,4.051491908010781,4.051491908010781,1000.0
1999-09-27,4.051488450520604,4.117906231669146,4.051488450520604,4.117906231669146,121000.0
1999-09-28,4.117907662743609,4.184325783679047,4.117907662743609,4.184325783679047,9000.0
1999-09-29,4.22423901931125,4.22423901931125,4.22423901931125,4.22423901931125,1000.0
1999-09-30,4.19097651921267,4.257499890569857,4.19097651921267,4.257499890569857,5000.0
1999-10-01,4.257499890569857,4.257499890569857,4.257499890569857,4.257499890569857,2000.0
1999-10-04,4.257499890569857,4.257499890569857,4.257499890569857,4.257499890569857,0.0
1999-10-05,4.257499890569857,4.257499890569857,4.257499890569857,4.257499890569857,0.0
1999-10-06,4.257499890569857,4.257499890569857,4.257499890569857,4.257499890569857,20000.0
1999-10-07,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,153000.0
1999-10-08,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,4000.0
1999-10-12,4.257499890569857,4.257499890569857,4.257499890569857,4.257499890569857,55000.0
1999-10-13,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,2000.0
1999-10-14,4.190978199903981,4.290763138351889,4.190978199903981,4.290763138351889,4000.0
1999-10-15,4.25750106241521,4.25750106241521,4.190977672747959,4.190977672747959,4000.0
1999-10-18,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,0.0
1999-10-19,4.124453965872163,4.190977672747959,4.124453965872163,4.190977672747959,25000.0
1999-10-20,4.190977672747959,4.207608282258365,4.174346746029009,4.190977672747959,125000.0
1999-10-21,4.124455635539589,4.124455635539589,4.107825019296757,4.107825019296757,500000.0
1999-10-22,4.107825019296757,4.107825019296757,4.107825019296757,4.107825019296757,0.0
1999-10-25,4.107825019296757,4.107825019296757,4.107825019296757,4.107825019296757,2000.0
1999-10-26,4.157717015842445,4.240871356159293,4.157717015842445,4.240871356159293,77000.0
1999-10-27,4.257499890569857,4.257499890569857,4.240868968428446,4.257499890569857,55000.0
1999-10-28,4.257501299771774,4.2741322274179,4.257501299771774,4.2741322274179,30000.0
1999-10-29,4.2741322274179,4.2741322274179,4.2741322274179,4.2741322274179,30000.0
1999-11-01,4.257501340622656,4.390548128651134,4.257501340622656,4.390548128651134,19000.0
1999-11-02,4.390549228176374,4.523596366732412,4.390549228176374,4.523596366732412,141000.0
1999-11-03,4.656642460133468,4.656642460133468,4.590119059858995,4.590119059858995,47000.0
1999-11-04,4.590119097001704,4.590119097001704,4.556857237991019,4.556857237991019,47000.0
1999-11-05,4.490335495473805,4.490335495473805,4.457073624179402,4.490335495473805,79000.0
1999-11-08,4.490335495473805,4.490335495473805,4.490335495473805,4.490335495473805,14000.0
1999-11-09,4.473703570820657,4.523596366732412,4.473703570820657,4.523596366732412,429000.0
1999-11-10,4.523596366732412,4.523596366732412,4.523596366732412,4.523596366732412,11000.0
1999-11-11,4.4603988886859165,4.523596366732412,4.4603988886859165,4.523596366732412,24000.0
1999-11-12,4.523596366732412,4.523596366732412,4.390549228176374,4.523596366732412,12000.0
1999-11-15,4.523596366732412,4.523596366732412,4.523596366732412,4.523596366732412,0.0
1999-11-16,4.390548128651134,4.390548128651134,4.390548128651134,4.390548128651134,2000.0
1999-11-17,4.457070004641416,4.457070004641416,4.257499890569857,4.257499890569857,4000.0
1999-11-18,4.207608108377262,4.207608108377262,4.207608108377262,4.207608108377262,2000.0
1999-11-19,4.124454504316689,4.124454504316689,4.124454504316689,4.124454504316689,2000.0
1999-11-22,4.0911929637450655,4.124454504316689,4.057931105964856,4.124454504316689,8000.0
1999-11-23,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,5000.0
1999-11-24,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,0.0
1999-11-25,4.124452830647028,4.257499890569857,4.124452830647028,4.257499890569857,1000.0
1999-11-26,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,5000.0
1999-11-29,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,0.0
1999-11-30,3.9914076921494654,4.124454488337682,3.9914076921494654,3.9914076921494654,2000.0
1999-12-01,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,1000.0
1999-12-02,4.190977672747959,4.190977672747959,4.190977672747959,4.190977672747959,3000.0
1999-12-03,4.057930385276051,4.057930385276051,3.9914069987387752,4.057930385276051,22000.0
1999-12-06,3.991408430388659,3.991408430388659,3.7918378819857694,3.908254088088895,9000.0
1999-12-07,3.924885486549816,3.924885486549816,3.858362068243957,3.858362068243957,35000.0
1999-12-08,3.79183579536197,3.9248828601518007,3.79183579536197,3.9248828601518007,13000.0
1999-12-09,3.9248828601518007,3.9248828601518007,3.79183579536197,3.9248828601518007,64000.0
1999-12-10,3.9248828601518007,3.9248828601518007,3.9248828601518007,3.9248828601518007,10000.0
1999-12-13,3.825099058114267,3.825099058114267,3.825099058114267,3.825099058114267,6000.0
1999-12-14,3.891621014652226,3.9248828601518007,3.891621014652226,3.9248828601518007,191000.0
1999-12-15,3.9248828601518007,3.9248828601518007,3.858359486361119,3.9248828601518007,106000.0
1999-12-16,3.9248828601518007,3.9248828601518007,3.9248828601518007,3.9248828601518007,3000.0
1999-12-17,3.8916231771549055,3.8916231771549055,3.8916231771549055,3.8916231771549055,164000.0
1999-12-20,3.9248828601518007,3.9248828601518007,3.9248828601518007,3.9248828601518007,2000.0
1999-12-21,3.9248828601518007,3.9248828601518007,3.9248828601518007,3.9248828601518007,0.0
1999-12-22,3.858362068243957,3.858362068243957,3.858362068243957,3.858362068243957,1000.0
1999-12-23,3.9248828601518007,3.9248828601518007,3.9248828601518007,3.9248828601518007,2000.0
1999-12-24,3.9248828601518007,3.9248828601518007,3.9248828601518007,3.9248828601518007,0.0
1999-12-29,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,2000.0
1999-12-30,3.731637230334028,3.798273547032542,3.731637230334028,3.798273547032542,3000.0
1999-12-31,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,10000.0
2000-01-04,3.798274972466745,3.798274972466745,3.731638630760636,3.731638630760636,422000.0
2000-01-05,3.8649116319199943,3.8649116319199943,3.731638630760636,3.731638630760636,2000.0
2000-01-06,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,4000.0
2000-01-07,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,0.0
2000-01-10,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,7000.0
2000-01-11,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,0.0
2000-01-12,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,0.0
2000-01-13,3.931546236246088,3.931546236246088,3.931546236246088,3.931546236246088,6000.0
2000-01-14,3.931546236246088,3.931546236246088,3.931546236246088,3.931546236246088,0.0
2000-01-17,3.931546236246088,3.931546236246088,3.931546236246088,3.931546236246088,16000.0
2000-01-18,3.931546236246088,3.931546236246088,3.931546236246088,3.931546236246088,0.0
2000-01-19,3.898227921243079,3.931546236246088,3.898227921243079,3.931546236246088,56000.0
2000-01-20,3.864912510253238,3.864912510253238,3.864912510253238,3.864912510253238,15000.0
2000-01-21,3.864912510253238,3.864912510253238,3.864912510253238,3.864912510253238,1000.0
2000-01-24,3.864912510253238,3.864912510253238,3.864912510253238,3.864912510253238,1000.0
2000-01-25,3.864912510253238,3.864912510253238,3.864912510253238,3.864912510253238,0.0
2000-01-26,3.864911816357758,3.864911816357758,3.781616305813386,3.781616305813386,5000.0
2000-01-27,3.781616305813386,3.91488899558552,3.781616305813386,3.781616305813386,2000.0
2000-01-28,3.781616305813386,3.781616305813386,3.781616305813386,3.781616305813386,0.0
2000-01-31,3.781616305813386,3.781616305813386,3.781616305813386,3.781616305813386,0.0
2000-02-01,3.781616305813386,3.781616305813386,3.781616305813386,3.781616305813386,0.0
2000-02-02,3.86490992398707,3.931546236246088,3.86490992398707,3.931546236246088,21000.0
2000-02-03,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,3000.0
2000-02-04,3.731637230334028,3.798273547032542,3.6650009136355135,3.798273547032542,305000.0
2000-02-07,3.731637230334028,3.798273547032542,3.731637230334028,3.798273547032542,1000.0
2000-02-08,3.864910181478079,3.864910181478079,3.798273547032542,3.798273547032542,26000.0
2000-02-09,3.731639478806484,3.864912510253238,3.731639478806484,3.864912510253238,1000.0
2000-02-10,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,62000.0
2000-02-11,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,42000.0
2000-02-14,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,0.0
2000-02-15,3.598366178228022,3.665002524209674,3.598366178228022,3.665002524209674,198000.0
2000-02-16,3.665002524209674,3.665002524209674,3.665002524209674,3.665002524209674,0.0
2000-02-17,3.665002524209674,3.665002524209674,3.665002524209674,3.665002524209674,2000.0
2000-02-18,3.665002289054528,3.731638630760636,3.598365947348419,3.731638630760636,26000.0
2000-02-21,3.731638630760636,3.731638630760636,3.731638630760636,3.731638630760636,17000.0
2000-02-22,3.864912510253238,3.864912510253238,3.864912510253238,3.864912510253238,4000.0
2000-02-23,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,63000.0
2000-02-24,3.731639478806484,3.864912510253238,3.731639478806484,3.864912510253238,2000.0
2000-02-25,3.798274681629495,3.998184009187728,3.798274681629495,3.998184009187728,65000.0
2000-02-28,3.998184009187728,3.998184009187728,3.998184009187728,3.998184009187728,4000.0
2000-02-29,3.931546236246088,3.931546236246088,3.931546236246088,3.931546236246088,6000.0
2000-03-01,3.998184009187728,3.998184009187728,3.998184009187728,3.998184009187728,5000.0
2000-03-02,4.064820345791433,4.064820345791433,3.998184009187728,3.998184009187728,101000.0
2000-03-03,3.998184009187728,3.998184009187728,3.998184009187728,3.998184009187728,0.0
2000-03-06,3.998184009187728,3.998184009187728,3.998184009187728,3.998184009187728,0.0
2000-03-07,4.098137961014224,4.098137961014224,4.064819639627067,4.064819639627067,102000.0
2000-03-08,4.098138463958111,4.098138463958111,3.9648654798006246,3.9648654798006246,1000.0
2000-03-09,3.96486499321266,4.064819639627067,3.96486499321266,4.064819639627067,18000.0
2000-03-10,4.0981386729668445,4.0981386729668445,3.998184009187728,3.998184009187728,4000.0
2000-03-13,4.131455021890178,4.264727959279952,4.131455021890178,4.264727959279952,7000.0
2000-03-14,4.264729689872129,4.264729689872129,4.131456698401274,4.131456698401274,20000.0
2000-03-15,4.131455021890178,4.264727959279952,4.131455021890178,4.264727959279952,102000.0
2000-03-16,4.198092804952236,4.198092804952236,4.131456159042615,4.198092804952236,8000.0
2000-03-17,4.198092607428631,4.198092607428631,4.064819639627067,4.064819639627067,3000.0
2000-03-20,3.9482080357522538,3.9482080357522538,3.864912510253238,3.864912510253238,52000.0
2000-03-21,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,296000.0
2000-03-22,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,261000.0
2000-03-23,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,0.0
2000-03-24,3.798273547032542,3.798273547032542,3.798273547032542,3.798273547032542,0.0
2000-03-27,3.731638630760636,3.731638630760636,3.731638630760636,3.731638630760636,5000.0
2000-03-28,3.798275835656254,3.864912510253238,3.798275835656254,3.864912510253238,15000.0
2000-03-29,3.871585859917508,3.871585859917508,3.804834127132565,3.804834127132565,1000.0
2000-03-30,3.8715883093658654,3.8715883093658654,3.8715883093658654,3.8715883093658654,2000.0
2000-03-31,3.838212421857381,3.8715883093658654,3.838212421857381,3.8715883093658654,3000.0
2000-04-03,3.8715883093658654,3.8715883093658654,3.8715883093658654,3.8715883093658654,6000.0
2000-04-04,3.904962067701161,3.904962067701161,3.904962067701161,3.904962067701161,2000.0
2000-04-05,3.771460965136463,3.8715883093658654,3.771460965136463,3.8715883093658654,12000.0
2000-04-06,3.804836534348895,3.8715883093658654,3.804836534348895,3.8715883093658654,238000.0
2000-04-07,3.87826125180876,3.87826125180876,3.87826125180876,3.87826125180876,4000.0
2000-04-10,3.7380820874015632,3.7380820874015632,3.7380820874015632,3.7380820874015632,4000.0
2000-04-11,3.7380820874015632,3.7380820874015632,3.7380820874015632,3.7380820874015632,2000.0
2000-04-12,3.7380820874015632,3.7380820874015632,3.7380820874015632,3.7380820874015632,36000.0
2000-04-13,3.7380820874015632,3.7380820874015632,3.7380820874015632,3.7380820874015632,0.0
2000-04-14,3.7380820874015632,3.7380820874015632,3.7380820874015632,3.7380820874015632,0.0
2000-04-17,3.5378278726550487,3.5378278726550487,3.5378278726550487,3.5378278726550487,2000.0
2000-04-18,3.504452740927053,3.637955575167834,3.504452740927053,3.637955575167834,5000.0
2000-04-19,3.5712046808730897,3.7047078529546464,3.5712046808730897,3.7047078529546464,1000.0
2000-04-20,3.637955575167834,3.637955575167834,3.637955575167834,3.637955575167834,0.0
2000-04-24,3.471076309035669,3.471076309035669,3.471076309035669,3.471076309035669,1000.0
2000-04-25,3.4043276020860245,3.4043276020860245,3.4043276020860245,3.4043276020860245,35000.0
2000-04-26,3.471076151125265,3.5378278726550487,3.471076151125265,3.5378278726550487,5000.0
2000-04-27,3.5378278726550487,3.5378278726550487,3.5378278726550487,3.5378278726550487,0.0
2000-04-28,3.5378278726550487,3.5378278726550487,3.5378278726550487,3.5378278726550487,6000.0
2000-05-01,3.471076151125265,3.5378278726550487,3.471076151125265,3.5378278726550487,29000.0
2000-05-02,3.471076309035669,3.471076309035669,3.471076309035669,3.471076309035669,26000.0
2000-05-03,3.5378280336022048,3.5378280336022048,3.471076309035669,3.471076309035669,25000.0
2000-05-04,3.4043276020860245,3.4043276020860245,3.4043276020860245,3.4043276020860245,10000.0
2000-05-05,3.4043276020860245,3.4043276020860245,3.337576142887488,3.4043276020860245,8000.0
2000-05-08,3.4043276020860245,3.4043276020860245,3.4043276020860245,3.4043276020860245,0.0
2000-05-09,3.471076309035669,3.471076309035669,3.437700765048215,3.471076309035669,90000.0
2000-05-10,3.404325245770333,3.404325245770333,3.2040710067813984,3.2040710067813984,21000.0
2000-05-11,3.27082241977771,3.27082241977771,3.2040710067813984,3.2040710067813984,3000.0
2000-05-12,3.2040728798676312,3.2040728798676312,3.0705696575337957,3.137321109552698,14000.0
2000-05-15,3.120631920226914,3.1373195361405304,3.070568117598452,3.070568117598452,313000.0
2000-05-16,3.137320182867968,3.170696058167048,3.137320182867968,3.170696058167048,446000.0
2000-05-17,3.170696058167048,3.170696058167048,3.170696058167048,3.170696058167048,23000.0
2000-05-18,3.17069514113532,3.2040710067813984,3.17069514113532,3.2040710067813984,3000.0
2000-05-19,3.33757461013178,3.33757461013178,3.33757461013178,3.33757461013178,1000.0
2000-05-23,3.5378278726550487,3.5378278726550487,3.5378278726550487,3.5378278726550487,2000.0
2000-05-24,3.4376999320864523,3.4376999320864523,3.4376999320864523,3.4376999320864523,1000.0
2000-05-25,3.437703490833325,3.437703490833325,3.4043276020860245,3.4043276020860245,39000.0
2000-05-26,3.404324902764948,3.471076309035669,3.404324902764948,3.471076309035669,12000.0
2000-05-29,3.471076309035669,3.471076309035669,3.471076309035669,3.471076309035669,0.0
2000-05-30,3.471076309035669,3.471076309035669,3.471076309035669,3.471076309035669,0.0
2000-05-31,3.3375734964942256,3.471076309035669,3.270822090223504,3.471076309035669,411000.0
2000-06-01,3.4043276020860245,3.4043276020860245,3.4043276020860245,3.4043276020860245,15000.0
2000-06-02,3.4043260386752308,3.4043260386752308,3.33757461013178,3.33757461013178,6000.0
2000-06-05,3.33757461013178,3.33757461013178,3.33757461013178,3.33757461013178,25000.0
2000-06-06,3.337576142887488,3.4043276020860245,3.337576142887488,3.4043276020860245,5000.0
2000-06-07,3.370950987080996,3.370950987080996,3.337575108675851,3.370950987080996,16000.0
2000-06-08,3.370950987080996,3.370950987080996,3.320887169473279,3.370950987080996,10000.0
2000-06-09,3.33757461013178,3.33757461013178,3.33757461013178,3.33757461013178,56000.0
2000-06-12,3.320885707489737,3.320885707489737,3.320885707489737,3.3208857074897367,2000.0
2000-06-13,3.320886673421936,3.33757461013178,3.320886673421936,3.33757461013178,32000.0
2000-06-14,3.320885707489737,3.320885707489737,3.320885707489737,3.3208857074897367,4000.0
2000-06-15,3.320885707489737,3.33757363934563,3.320885707489737,3.3208857074897367,233000.0
2000-06-16,3.33757461013178,3.33757461013178,3.33757461013178,3.33757461013178,2000.0
2000-06-19,3.320886673421936,3.33757461013178,3.320886673421936,3.33757461013178,4000.0
2000-06-20,3.33757461013178,3.33757461013178,3.33757461013178,3.33757461013178,0.0
2000-06-21,3.3242231155726816,3.330898096851717,3.3242231155726816,3.330898096851717,36000.0
2000-06-22,3.320886673421936,3.33757461013178,3.320886673421936,3.33757461013178,5000.0
2000-06-23,3.33757461013178,3.33757461013178,3.33757461013178,3.33757461013178,2000.0
2000-06-26,3.3208844925424903,3.3208844925424903,3.304196566791884,3.304196566791884,18000.0
2000-06-27,3.2875103526007488,3.2875103526007488,3.2040710067813984,3.2040710067813984,52000.0
2000-06-28,3.210760375075264,3.210760375075264,3.194037601660839,3.210760375075264,95000.0
2000-06-29,3.2107614724236555,3.2107614724236555,3.177315914164052,3.177315914164052,33000.0
2000-06-30,3.143870015901891,3.2776519155116097,3.143870015901891,3.27765191551161,2000.0
2000-07-04,3.2776519155116097,3.2776519155116097,3.2776519155116097,3.27765191551161,1000.0
2000-07-05,3.177315914164052,3.177315914164052,3.177315914164052,3.177315914164052,0.0
2000-07-06,3.210760375075264,3.210760375075264,3.210760375075264,3.210760375075264,1000.0
2000-07-07,3.210760375075264,3.210760375075264,3.210760375075264,3.210760375075264,0.0
2000-07-10,3.210760375075264,3.210760375075264,3.210760375075264,3.210760375075264,0.0
2000-07-11,3.210760375075264,3.210760375075264,3.210760375075264,3.210760375075264,0.0
2000-07-12,3.2776519155116097,3.2776519155116097,3.2776519155116097,3.27765191551161,169000.0
2000-07-13,3.2776519155116097,3.2776519155116097,3.2776519155116097,3.27765191551161,3000.0
2000-07-14,3.2776519155116097,3.2776519155116097,3.2776519155116097,3.27765191551161,6000.0
2000-07-17,3.2776519155116097,3.2776519155116097,3.2776519155116097,3.27765191551161,0.0
2000-07-18,3.3110971511937035,3.3110971511937035,3.2776519155116097,3.27765191551161,16000.0
2000-07-19,3.2776519155116097,3.2776519155116097,3.2776519155116097,3.27765191551161,20000.0
2000-07-20,3.2776519155116097,3.2776519155116097,3.2776519155116097,3.27765191551161,4000.0
2000-07-21,3.2776519155116097,3.2776519155116097,3.2776519155116097,3.27765191551161,3000.0
2000-07-24,3.478322965983482,3.51176850792884,3.478322965983482,3.478322965983482,155000.0
2000-07-25,3.51176850792884,3.51176850792884,3.478322965983482,3.478322965983482,13000.0
2000-07-26,3.411432138188444,3.495045672550711,3.411432138188444,3.495045672550711,21000.0
2000-07-27,3.511769807452806,3.511769807452806,3.4783242531309826,3.511769807452806,6000.0
2000-07-28,3.511769807452806,3.511769807452806,3.511769807452806,3.511769807452806,3000.0
2000-07-31,3.511769807452806,3.511769807452806,3.4783242531309826,3.511769807452806,38000.0
2000-08-01,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,4000.0
2000-08-02,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,3000.0
2000-08-03,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,6000.0
2000-08-04,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,8000.0
2000-08-08,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,2000.0
2000-08-09,3.411432561556352,3.411432561556352,3.3445417895572787,3.3445417895572787,48000.0
2000-08-10,3.3445417895572787,3.3445417895572787,3.3445417895572787,3.3445417895572787,9000.0
2000-08-11,3.3445417895572787,3.3445417895572787,3.3445417895572787,3.3445417895572787,0.0
2000-08-14,3.377986726580113,3.377986726580113,3.377986726580113,3.377986726580113,56000.0
2000-08-15,3.377986726580113,3.377986726580113,3.377986726580113,3.377986726580113,0.0
2000-08-16,3.377986726580113,3.377986726580113,3.377986726580113,3.377986726580113,0.0
2000-08-17,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,51000.0
2000-08-18,3.4114322010530933,3.478322965983482,3.4114322010530933,3.478322965983482,100000.0
2000-08-21,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,0.0
2000-08-22,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,0.0
2000-08-23,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,4000.0
2000-08-24,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,0.0
2000-08-25,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,0.0
2000-08-28,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,0.0
2000-08-29,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,752000.0
2000-08-30,3.478322965983482,3.478322965983482,3.444877742998451,3.478322965983482,735000.0
2000-08-31,3.545214975695624,3.545214975695624,3.411433091937813,3.411433091937813,5000.0
2000-09-01,3.4114335566608056,3.545215458643074,3.4114335566608056,3.545215458643074,83000.0
2000-09-05,3.612106046856176,3.612106046856176,3.612106046856176,3.612106046856176,1000.0
2000-09-06,3.612106046856176,3.612106046856176,3.612106046856176,3.612106046856176,0.0
2000-09-07,3.612106046856176,3.612106046856176,3.612106046856176,3.612106046856176,1000.0
2000-09-08,3.612106046856176,3.612106046856176,3.612106046856176,3.612106046856176,0.0
2000-09-11,3.612106046856176,3.612106046856176,3.612106046856176,3.612106046856176,0.0
2000-09-12,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,3000.0
2000-09-13,3.511769425016069,3.511769425016069,3.411433091937813,3.411433091937813,14000.0
2000-09-14,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,0.0
2000-09-15,3.511769807452806,3.511769807452806,3.511769807452806,3.511769807452806,1000.0
2000-09-18,3.511769807452806,3.511769807452806,3.511769807452806,3.511769807452806,0.0
2000-09-19,3.478322965983482,3.478322965983482,3.478322965983482,3.478322965983482,90000.0
2000-09-20,3.4783242531309826,3.511769807452806,3.4783242531309826,3.511769807452806,9000.0
2000-09-21,3.5050792719556374,3.5050792719556374,3.478322965983482,3.478322965983482,7000.0
2000-09-22,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,2000.0
2000-09-25,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,2000.0
2000-09-26,3.411433091937813,3.411433091937813,3.411433091937813,3.411433091937813,0.0
2000-09-27,3.552180733622084,3.552180733622084,3.552180733622084,3.552180733622084,3000.0
2000-09-28,3.552180733622084,3.552180733622084,3.552180733622084,3.552180733622084,0.0
2000-09-29,3.619202014475519,3.619202014475519,3.619202014475519,3.619202014475519,6000.0
2000-10-02,3.619202014475519,3.619202014475519,3.619202014475519,3.619202014475519,0.0
2000-10-03,3.619202014475519,3.619202014475519,3.619202014475519,3.619202014475519,0.0
2000-10-04,3.518668567313673,3.518668567313673,3.485157310266349,3.485157310266349,21000.0
2000-10-05,3.485157642672759,3.518668902916311,3.485157642672759,3.518668902916311,4000.0
2000-10-06,3.619202014475519,3.619202014475519,3.619202014475519,3.619202014475519,1000.0
2000-10-10,3.619202014475519,3.619202014475519,3.619202014475519,3.619202014475519,2000.0
2000-10-11,3.485157310266349,3.485157310266349,3.485157310266349,3.485157310266349,18000.0
2000-10-12,3.485157713872128,3.485157713872128,3.150046382938767,3.150046382938767,411000.0
2000-10-13,3.0160009645621644,3.0160009645621644,3.0160009645621644,3.0160009645621644,23000.0
2000-10-16,2.999245476458996,2.999245476458996,2.881956736464619,2.881956736464619,531000.0
2000-10-17,2.881956736464619,2.881956736464619,2.881956736464619,2.881956736464619,0.0
2000-10-18,3.066268591592918,3.066268591592918,2.999246388419017,3.066268591592918,70000.0
2000-10-19,3.066267519470082,3.083023144301709,3.0160009645621644,3.0160009645621644,5000.0
2000-10-20,3.0160009645621644,3.0160009645621644,3.0160009645621644,3.0160009645621644,0.0
2000-10-23,3.150046240068841,3.183557499477106,3.083024040839366,3.183557499477106,123000.0
2000-10-24,3.351113082168803,3.351113082168803,3.2840908844428367,3.351113082168803,16000.0
2000-10-25,3.351113082168803,3.351113082168803,3.351113082168803,3.351113082168803,15000.0
2000-10-26,3.21706868671687,3.351113082168803,3.21706868671687,3.351113082168803,6000.0
2000-10-27,3.351113082168803,3.351113082168803,3.351113082168803,3.351113082168803,0.0
2000-10-30,3.217067901848012,3.217067901848012,3.217067901848012,3.217067901848012,6000.0
2000-10-31,3.2170687199881307,3.4181353152454816,3.2170687199881307,3.4181353152454816,206000.0
2000-11-01,3.4147840901117097,3.418135279894769,3.317601823512296,3.351113082168803,173000.0
2000-11-02,3.31760125146303,3.31760125146303,3.31760125146303,3.31760125146303,5000.0
2000-11-03,3.3511137748389133,3.3511137748389133,3.284091563259558,3.2840915632595578,3000.0
2000-11-06,3.217067901848012,3.217067901848012,3.150045400886494,3.217067901848012,379000.0
2000-11-07,3.217067901848012,3.217067901848012,3.217067901848012,3.217067901848012,0.0
2000-11-08,3.217067901848012,3.217067901848012,3.217067901848012,3.217067901848012,0.0
2000-11-09,3.217067901848012,3.217067901848012,3.217067901848012,3.217067901848012,0.0
2000-11-10,3.284091563259558,3.284091563259558,3.284091563259558,3.2840915632595578,1000.0
2000-11-13,3.284091563259558,3.284091563259558,3.284091563259558,3.2840915632595578,0.0
2000-11-14,3.284091563259558,3.284091563259558,3.284091563259558,3.2840915632595578,0.0
2000-11-15,3.2840900832225604,3.2840900832225604,3.217067901848012,3.217067901848012,6000.0
2000-11-16,3.217067901848012,3.217067901848012,3.217067901848012,3.217067901848012,0.0
2000-11-17,3.2170689047950947,3.2170689047950947,3.150046382938767,3.150046382938767,128000.0
2000-11-20,3.150046382938767,3.150046382938767,3.150046382938767,3.150046382938767,0.0
2000-11-21,3.083024332922759,3.083024332922759,2.9489799217645416,2.9489799217645416,34000.0
2000-11-22,2.9489799217645416,2.9489799217645416,2.9489799217645416,2.9489799217645416,0.0
2000-11-23,2.814934234082716,2.881956736464619,2.814934234082716,2.881956736464619,31000.0
2000-11-24,2.814934741443752,2.814934741443752,2.814934741443752,2.814934741443752,18000.0
2000-11-27,2.7512626677976613,2.7512626677976613,2.7512626677976613,2.7512626677976613,6000.0
2000-11-28,2.7646671015672384,2.7646671015672384,2.7512626677976613,2.7512626677976613,24000.0
2000-11-29,2.7479123355691466,2.7479123355691466,2.613867956111924,2.727805838444068,409000.0
2000-11-30,2.7479130148311404,2.7479130148311404,2.623921853286839,2.623921853286839,444000.0
2000-12-01,2.6205703398750093,2.7479125083670723,2.61386812048069,2.7479125083670723,2207000.0
2000-12-04,2.8149346635498125,2.818285853097585,2.8149346635498125,2.818285853097585,68000.0
2000-12-05,2.8316914899919765,2.8316914899919765,2.8316914899919765,2.8316914899919765,83000.0
2000-12-06,2.898713394656479,2.898713394656479,2.8618512568206707,2.8618512568206707,82000.0
2000-12-07,2.848445619926279,2.848445619926279,2.848445619926279,2.848445619926279,12000.0
2000-12-08,2.8819583957189967,2.8819583957189967,2.8316914899919765,2.8316914899919765,52000.0
2000-12-11,2.8618508947181582,2.9489799217645416,2.8618508947181582,2.9489799217645416,82000.0
2000-12-12,2.9489798549252617,2.9791399266490477,2.9489798549252617,2.9791399266490477,4000.0
2000-12-13,2.9791399941719123,2.9824908647605533,2.9489799217645416,2.9489799217645416,30000.0
2000-12-14,3.012650329019953,3.012650329019953,3.012650329019953,3.012650329019953,40000.0
2000-12-15,3.012650329019953,3.012650329019953,3.012650329019953,3.012650329019953,0.0
2000-12-18,2.952330557306753,2.952330557306753,2.952330557306753,2.952330557306753,1000.0
2000-12-19,2.9690854014084898,2.9690854014084898,2.9690854014084898,2.9690854014084898,8000.0
2000-12-20,2.9657345519990264,2.995894294639161,2.9657345519990264,2.995894294639161,8000.0
2000-12-21,3.0160009645621644,3.0160009645621644,3.0160009645621644,3.0160009645621644,1000.0
2000-12-22,3.0193516001043763,3.0193516001043763,3.0193516001043763,3.0193516001043763,2000.0
2000-12-27,2.9657347658662783,2.9657347658662783,2.9657347658662783,2.9657347658662783,1000.0
2000-12-28,2.972452224745861,2.972452224745861,2.972452224745861,2.972452224745861,0.0
2000-12-29,2.972452224745861,2.972452224745861,2.972452224745861,2.972452224745861,0.0
2001-01-02,3.056419984629022,3.056419984629022,3.056419984629022,3.056419984629022,1000.0
2001-01-03,3.059779428236248,3.059779428236248,3.059779428236248,3.059779428236248,2000.0
2001-01-04,3.0664963404334844,3.0765723612677705,3.0664963404334844,3.0765723612677705,24000.0
2001-01-05,3.224354993487476,3.224354993487476,3.157180677543708,3.157180677543708,16000.0
2001-01-08,3.2243557424511566,3.2243557424511566,3.2243557424511566,3.224355742451157,1000.0
2001-01-09,3.3754945202929783,3.3754945202929783,3.3754945202929783,3.3754945202929783,3000.0
2001-01-10,3.3754945202929783,3.3754945202929783,3.3754945202929783,3.3754945202929783,1000.0
2001-01-11,3.4594639465668178,3.4594639465668178,3.4594639465668178,3.459463946566818,1000.0
2001-01-12,3.4258780173740506,3.4258780173740506,3.409084433304815,3.409084433304815,357000.0
2001-01-15,3.358702063373077,3.358702063373077,3.358702063373077,3.358702063373077,3000.0
2001-01-16,3.358703857462659,3.3922910241616697,3.358703857462659,3.3922910241616693,9000.0
2001-01-17,3.3922910241616697,3.3922910241616697,3.3922910241616697,3.3922910241616693,9000.0
2001-01-18,3.3889332469451228,3.3889332469451228,3.3889332469451228,3.3889332469451228,1000.0
2001-01-19,3.3889332469451228,3.3889332469451228,3.3889332469451228,3.3889332469451228,0.0
2001-01-22,3.358702727378319,3.362061506980302,3.358702727378319,3.362061506980303,4000.0
2001-01-23,3.358703491488477,3.358703491488477,3.2579423226816373,3.2579423226816373,1527000.0
2001-01-24,3.2579423226816373,3.291529485720892,3.2579423226816373,3.2579423226816373,6000.0
2001-01-25,3.2579423226816373,3.2579423226816373,3.2579423226816373,3.2579423226816373,0.0
2001-01-26,3.157181410903921,3.2243557424511566,3.157181410903921,3.224355742451157,116000.0
2001-01-29,3.2277144718909483,3.2277144718909483,3.2277144718909483,3.2277144718909483,34000.0
2001-01-30,3.2243557424511566,3.2243557424511566,3.2243557424511566,3.224355742451157,2000.0
2001-01-31,3.2411493393342403,3.2915300931911724,3.2411493393342403,3.2915300931911724,5000.0
2001-02-01,3.358702063373077,3.358702063373077,3.358702063373077,3.358702063373077,1000.0
2001-02-02,3.2915300931911724,3.2915300931911724,3.2915300931911724,3.2915300931911724,11000.0
2001-02-05,3.291529177264461,3.291529177264461,3.241148437426869,3.241148437426869,3000.0
2001-02-06,3.257940937409728,3.358702063373077,3.257940937409728,3.358702063373077,14000.0
2001-02-07,3.291529485720892,3.291529485720892,3.2579423226816373,3.2579423226816373,18000.0
2001-02-08,3.358702063373077,3.358702063373077,3.358702063373077,3.358702063373077,551000.0
2001-02-09,3.3889332469451228,3.3889332469451228,3.3889332469451228,3.3889332469451228,1000.0
2001-02-12,3.358702063373077,3.358702063373077,3.358702063373077,3.358702063373077,2000.0
2001-02-13,3.358702063373077,3.358702063373077,3.358702063373077,3.358702063373077,0.0
2001-02-14,3.358702063373077,3.358702063373077,3.358702063373077,3.358702063373077,2000.0
2001-02-15,3.358702063373077,3.358702063373077,3.358702063373077,3.358702063373077,0.0
2001-02-16,3.358702063373077,3.358702063373077,3.358702063373077,3.358702063373077,0.0
2001-02-19,3.4258783185595827,3.4258783185595827,3.4258783185595827,3.4258783185595827,2000.0
2001-02-20,3.4258783185595827,3.4258783185595827,3.4258783185595827,3.4258783185595827,2000.0
2001-02-21,3.4258783185595827,3.4258783185595827,3.4258783185595827,3.4258783185595827,11000.0
2001-02-22,3.4426717589857514,3.4930521931879768,3.4426717589857514,3.4930521931879768,9000.0
2001-02-23,3.4930521931879768,3.4930521931879768,3.4930521931879768,3.4930521931879768,6000.0
2001-02-26,3.4258781741480133,3.4930521931879768,3.4258781741480133,3.4930521931879768,132000.0
2001-02-27,3.4930521931879768,3.4930521931879768,3.4930521931879768,3.4930521931879768,0.0
2001-02-28,3.493050689658737,3.6273989902215193,3.493050689658737,3.6273989902215193,24000.0
2001-03-01,3.6273989902215193,3.6273989902215193,3.6273989902215193,3.6273989902215193,0.0
2001-03-02,3.6273989902215193,3.6273989902215193,3.6273989902215193,3.6273989902215193,59000.0
2001-03-05,3.694574183371847,3.7617481953709615,3.694574183371847,3.7281613495268826,26000.0
2001-03-06,3.761749433005952,3.8960978215164506,3.761749433005952,3.8960978215164506,8000.0
2001-03-07,3.8960978215164506,3.8960978215164506,3.8960978215164506,3.8960978215164506,4000.0
2001-03-08,3.996855327289646,4.030442476047693,3.996855327289646,4.030442476047693,31000.0
2001-03-09,3.963270505865789,3.963270505865789,3.963270505865789,3.963270505865789,8000.0
2001-03-12,4.0304432556373415,4.0304432556373415,3.9666280450265248,3.966628045026524,14000.0
2001-03-13,3.983420531848586,4.030442476047693,3.96326849884239,4.030442476047693,29000.0
2001-03-14,3.986782139937624,3.986782139937624,3.98342335861616,3.98342335861616,12000.0
2001-03-15,4.030443545918674,4.097617540955143,4.030443545918674,4.097617540955143,6000.0
2001-03-16,4.030444743947467,4.631652738773859,4.030444743947467,4.500663169283617,396000.0
2001-03-19,4.433488275733824,4.433488275733824,4.36631427404152,4.416694695233021,15000.0
2001-03-20,4.366313039468718,4.366313039468718,4.235323532972762,4.366313039468718,40000.0
2001-03-21,4.366313039468718,4.366313039468718,4.366313039468718,4.366313039468718,27000.0
2001-03-22,4.493943766752024,4.493943766752024,4.302497835982472,4.366313039468718,112000.0
2001-03-23,4.366313039468718,4.366313039468718,4.366313039468718,4.366313039468718,4000.0
2001-03-26,4.497303160785753,4.497303160785753,4.433487628264545,4.433487628264545,2000.0
2001-03-27,4.433490025880926,4.433490025880926,4.302500750949849,4.302500750949849,18000.0
2001-03-28,4.305859176712654,4.33608756923614,4.305859176712654,4.33608756923614,16000.0
2001-03-29,4.373089060077848,4.373089060077848,4.373089060077848,4.373089060077848,5000.0
2001-03-30,4.440365536760856,4.440365536760856,4.440365536760856,4.440365536760856,50000.0
2001-04-02,4.440365536760856,4.440365536760856,4.305809131722681,4.440365536760856,19000.0
2001-04-03,4.305810253274224,4.433639031760449,4.305810253274224,4.433639031760449,34000.0
2001-04-04,4.423547651678662,4.423547651678662,4.373089060077848,4.373089060077848,14000.0
2001-04-05,4.272170769646209,4.272170769646209,4.238531821707231,4.238531821707231,18000.0
2001-04-06,4.272170551122558,4.406727298419352,4.272170551122558,4.406727298419352,16000.0
2001-04-09,4.406727298419352,4.406727298419352,4.406727298419352,4.406727298419352,0.0
2001-04-10,4.406727298419352,4.406727298419352,4.406727298419352,4.406727298419352,0.0
2001-04-11,4.373089060077848,4.406728335016992,4.373089060077848,4.373089060077848,34000.0
2001-04-12,4.373089060077848,4.373089060077848,4.373089060077848,4.373089060077848,0.0
2001-04-16,4.238532062422574,4.272171012271979,4.238532062422574,4.272171012271979,15000.0
2001-04-17,4.272171012271979,4.272171012271979,4.272171012271979,4.272171012271979,0.0
2001-04-18,4.272171012271979,4.272171012271979,4.272171012271979,4.272171012271979,0.0
2001-04-19,4.406055280039571,4.406055280039571,4.373089060077848,4.373089060077848,48000.0
2001-04-20,4.440365536760856,4.440365536760856,4.440365536760856,4.440365536760856,4000.0
2001-04-23,4.440365536760856,4.440365536760856,4.440365536760856,4.440365536760856,6000.0
2001-04-24,4.373089060077848,4.373089060077848,4.373089060077848,4.373089060077848,7000.0
2001-04-25,4.373089060077848,4.373089060077848,4.373089060077848,4.373089060077848,0.0
2001-04-26,4.507646298448464,4.507646298448464,4.507646298448464,4.507646298448464,2000.0
2001-04-27,4.507644872693356,4.709479851808282,4.507644872693356,4.642201632372592,7000.0
2001-04-30,4.709479851808282,4.709479851808282,4.642201632372592,4.642201632372592,151000.0
2001-05-01,4.709479701235314,4.776757918519964,4.709479701235314,4.776757918519964,2000.0
2001-05-02,4.776758549588157,4.844036775761083,4.776758549588157,4.844036775761083,15000.0
2001-05-03,4.776757918519964,4.776757918519964,4.776757918519964,4.776757918519964,4000.0
2001-05-04,4.844038154891959,4.978594966354945,4.844038154891959,4.978594966354945,5000.0
2001-05-07,4.978594966354945,4.978594966354945,4.978594966354945,4.978594966354945,80000.0
2001-05-08,4.844036775761083,4.844036775761083,4.844036775761083,4.844036775761083,29000.0
2001-05-09,4.844036775761083,4.911315322741897,4.844036775761083,4.844036775761083,93000.0
2001-05-10,4.776759777483069,4.911316585225448,4.776759777483069,4.911316585225448,24000.0
2001-05-11,4.911316021155316,4.911316021155316,4.847401456596154,4.847401456596154,5000.0
2001-05-14,4.955046698204768,4.958410690237501,4.955046698204768,4.958410690237501,4000.0
2001-05-15,4.877677303087862,4.911316585225448,4.877677303087862,4.911316585225448,10000.0
2001-05-16,4.881040798332283,4.958410690237501,4.881040798332283,4.958410690237501,6000.0
2001-05-17,4.978592281765406,5.045870490814708,4.978592281765406,5.045870490814708,23000.0
2001-05-18,5.012231153193984,5.012231153193984,4.911314001487532,4.918041661890988,244000.0
2001-05-22,4.911316585225448,4.978594828692652,4.911316585225448,4.911316585225448,70000.0
2001-05-23,4.844036775761083,4.844036775761083,4.722935968649817,4.844036775761083,26000.0
2001-05-24,4.844036135804614,4.844036135804614,4.776757918519964,4.776757918519964,66000.0
2001-05-25,4.780121909586158,4.780121909586158,4.776757918519964,4.776757918519964,12000.0
2001-05-28,4.642202261066524,4.709480489613712,4.642202261066524,4.709480489613712,7000.0
2001-05-29,4.642202261066524,4.709480489613712,4.574924032519337,4.709480489613712,53000.0
2001-05-30,4.776757918519964,4.776757918519964,4.776757918519964,4.776757918519964,1000.0
2001-05-31,4.709477847925054,4.712841837667425,4.709477847925054,4.712841837667425,4000.0
2001-06-01,4.712841837667425,4.712841837667425,4.712841837667425,4.712841837667425,0.0
2001-06-04,4.7431199111323,4.978593878741385,4.7431199111323,4.931498956896403,18000.0
2001-06-05,4.975227713769738,5.113148106518036,4.944952443008839,4.944952443008839,54000.0
2001-06-06,4.946297458341948,4.946297458341948,4.946297458341948,4.946297458341948,4000.0
2001-06-07,4.978594966354945,4.978594966354945,4.978594966354945,4.978594966354945,1000.0
2001-06-08,4.978594966354945,4.978594966354945,4.978594966354945,4.978594966354945,0.0
2001-06-11,4.978594828692652,4.978594828692652,4.911316585225448,4.911316585225448,263000.0
2001-06-12,5.045873072159855,5.045873072159855,4.911316585225448,4.911316585225448,4000.0
2001-06-13,5.045870490814708,5.045870490814708,5.045870490814708,5.045870490814708,1000.0
2001-06-14,4.978594966354945,4.978594966354945,4.844038154891959,4.978594966354945,56000.0
2001-06-15,4.978594966354945,4.978594966354945,4.978594966354945,4.978594966354945,37000.0
2001-06-18,4.978594966354945,4.978594966354945,4.978594966354945,4.978594966354945,0.0
2001-06-19,5.045870490814708,5.045870490814708,5.045870490814708,5.045870490814708,3000.0
2001-06-20,5.113149742941268,5.180427965715259,5.113149742941268,5.146789014732198,23000.0
2001-06-21,5.079513138534759,5.079513138534759,4.7229379118941806,4.790216165748624,28000.0
2001-06-22,4.790212920928973,4.911314016642892,4.790212920928973,4.881038742714413,34000.0
2001-06-25,4.844036946798424,4.864220575766907,4.844036946798424,4.864220575766907,44000.0
2001-06-26,4.860857662019067,4.911316585225448,4.852111474327932,4.911316585225448,72000.0
2001-06-27,4.867526486795944,4.867526486795944,4.85068377012056,4.85068377012056,269000.0
2001-06-28,4.884366762954564,4.884366762954564,4.884366762954564,4.884366762954564,3000.0
2001-06-29,4.783310902637161,4.850681415385977,4.766468194137971,4.766468194137971,7000.0
2001-07-03,4.766468194137971,4.766468194137971,4.766468194137971,4.766468194137971,1000.0
2001-07-04,4.766468194137971,4.766468194137971,4.766468194137971,4.766468194137971,0.0
2001-07-05,4.766469358499527,4.783312071113085,4.766469358499527,4.783312071113085,40000.0
2001-07-06,4.668780364846184,4.850680890197388,4.668780364846184,4.800153091418464,30000.0
2001-07-09,4.800153091418464,4.800153091418464,4.800153091418464,4.800153091418464,11000.0
2001-07-10,4.800153091418464,4.800153091418464,4.800153091418464,4.800153091418464,16000.0
2001-07-11,4.800153091418464,4.800153091418464,4.800153091418464,4.800153091418464,10000.0
2001-07-12,4.800153091418464,4.800153091418464,4.800153091418464,4.800153091418464,14000.0
2001-07-13,4.715943165344316,4.776576823126717,4.715943165344316,4.7496286021674585,133000.0
2001-07-16,4.7496286021674585,4.850684270140615,4.736828149024589,4.7496286021674585,17000.0
2001-07-17,4.816999154565608,4.816999154565608,4.7496286021674585,4.7496286021674585,10000.0
2001-07-18,4.816996016170333,4.816996016170333,4.783310601294095,4.816996016170333,28000.0
2001-07-19,4.732782820745856,4.732782820745856,4.732782820745856,4.732782820745856,1000.0
2001-07-20,4.7496286021674585,4.7496286021674585,4.7496286021674585,4.7496286021674585,14000.0
2001-07-23,4.783313717742465,4.783313717742465,4.7496286021674585,4.7496286021674585,20000.0
2001-07-24,4.7496286021674585,4.7496286021674585,4.7496286021674585,4.7496286021674585,0.0
2001-07-25,4.7496286021674585,4.7496286021674585,4.7496286021674585,4.7496286021674585,2000.0
2001-07-26,4.7496286021674585,4.7496286021674585,4.7496286021674585,4.7496286021674585,26000.0
2001-07-27,4.783313717742465,4.783313717742465,4.7496286021674585,4.7496286021674585,18000.0
2001-07-30,4.81834293594993,4.81834293594993,4.81834293594993,4.81834293594993,2000.0
2001-07-31,4.81834293594993,4.81834293594993,4.81834293594993,4.81834293594993,13000.0
2001-08-01,4.914682861709407,5.049423865775287,4.914682861709407,4.951736557515551,7000.0
2001-08-02,5.019107737612321,5.140374978902285,5.019107737612321,5.052793153803519,23000.0
2001-08-03,5.052792717582831,5.052792717582831,5.019107304299781,5.019107304299781,29000.0
2001-08-07,5.019107304299781,5.019107304299781,5.019107304299781,5.019107304299781,90000.0
2001-08-08,5.120162720331672,5.187533219037114,5.120162720331672,5.187533219037114,5000.0
2001-08-09,5.120163424476128,5.120163424476128,5.120163424476128,5.120163424476128,1000.0
2001-08-10,5.052793153803519,5.052793153803519,5.052793153803519,5.052793153803519,15000.0
2001-08-13,5.052793153803519,5.052793153803519,5.052793153803519,5.052793153803519,0.0
2001-08-14,5.153849750091487,5.153849750091487,5.153849750091487,5.153849750091487,7000.0
2001-08-15,5.187533219037114,5.187533219037114,5.187533219037114,5.187533219037114,1000.0
2001-08-16,5.120163424476128,5.120163424476128,5.120163424476128,5.120163424476128,56000.0
2001-08-17,5.1235322708066855,5.1235322708066855,5.052793153803519,5.052793153803519,8000.0
2001-08-20,4.918054636822093,4.918054636822093,4.85068377012056,4.85068377012056,5000.0
2001-08-21,4.985422642669059,5.056161759672227,4.985422642669059,5.052793153803519,184000.0
2001-08-22,5.120163424476128,5.120163424476128,5.120163424476128,5.120163424476128,3000.0
2001-08-23,5.120163664937978,5.120163664937978,5.052793153803519,5.052793153803519,8000.0
2001-08-24,5.052793153803519,5.052793153803519,5.052793153803519,5.052793153803519,0.0
2001-08-27,5.052793153803519,5.052793153803519,5.052793153803519,5.052793153803519,1000.0
2001-08-28,5.052793153803519,5.052793153803519,5.019107737612321,5.052793153803519,24000.0
2001-08-29,4.918052612458301,4.918052612458301,4.918052612458301,4.918052612458301,6000.0
2001-08-30,4.816996016170333,4.816996016170333,4.816996016170333,4.816996016170333,1000.0
2001-08-31,4.783310563375752,5.120163424476128,4.783310563375752,5.120163424476128,21000.0
2001-09-04,4.951736557515551,4.951736557515551,4.951736557515551,4.951736557515551,3000.0
2001-09-05,4.985423067372736,5.086479003307256,4.985423067372736,5.086479003307256,14000.0
2001-09-06,5.052793153803519,5.052793153803519,5.052793153803519,5.052793153803519,1000.0
2001-09-07,4.918053777780032,4.985424311465777,4.918053777780032,4.985424311465777,4000.0
2001-09-10,4.985423622006469,4.985423622006469,4.918053097637734,4.968580910602286,233000.0
2001-09-11,4.968580910602286,4.968580910602286,4.968580910602286,4.968580910602286,0.0
2001-09-13,5.002263219875288,5.002263219875288,4.867521933756206,4.867521933756206,5000.0
2001-09-14,4.867521933756206,4.867521933756206,4.867521933756206,4.867521933756206,0.0
2001-09-17,4.918050036518786,4.918050036518786,4.867521933756206,4.867521933756206,3000.0
2001-09-18,4.867524054694787,4.918052179474117,4.783310834643847,4.884366762954564,5000.0
2001-09-19,4.766470999330895,4.766470999330895,4.7496286021674585,4.7496286021674585,4000.0
2001-09-20,4.816996016170333,4.816996016170333,4.816996016170333,4.816996016170333,5000.0
2001-09-21,4.648568998218732,4.816995408869789,4.648568998218732,4.74625630354643,22000.0
2001-09-24,4.61488397071515,4.61488397071515,4.513828051685318,4.581198878537147,8000.0
2001-09-25,4.581198499183903,4.581198499183903,4.042233856486543,4.042233856486543,1000.0
2001-09-26,4.480142959507315,4.581198878537147,4.480142959507315,4.581198878537147,5000.0
2001-09-27,4.587946332448937,4.587946332448937,4.587946332448937,4.587946332448937,0.0
2001-09-28,4.587946332448937,4.587946332448937,4.587946332448937,4.587946332448937,19000.0
2001-10-01,4.587946332448937,4.587946332448937,4.587946332448937,4.587946332448937,1000.0
2001-10-02,4.419270459109876,4.419270459109876,4.419270459109876,4.419270459109876,2000.0
2001-10-03,4.453006776445582,4.453006776445582,4.453006776445582,4.453006776445582,2000.0
2001-10-04,4.453006776445582,4.453006776445582,4.453006776445582,4.453006776445582,1000.0
2001-10-05,4.453006776445582,4.453006776445582,4.453006776445582,4.453006776445582,0.0
2001-10-09,4.453006776445582,4.453006776445582,4.453006776445582,4.453006776445582,0.0
2001-10-10,4.385536046220659,4.385536046220659,4.385536046220659,4.385536046220659,7000.0
2001-10-11,4.520475602224015,4.520475602224015,4.520475602224015,4.520475602224015,2000.0
2001-10-12,4.5204765127193935,4.5204765127193935,4.388910607415731,4.453006776445582,26000.0
2001-10-15,4.453006776445582,4.453006776445582,4.388910607415731,4.453006776445582,174000.0
2001-10-16,4.453006776445582,4.453006776445582,4.453006776445582,4.453006776445582,0.0
2001-10-17,4.453006776445582,4.453006776445582,4.453006776445582,4.453006776445582,72000.0
2001-10-18,4.520475602224015,4.520475602224015,4.520475602224015,4.520475602224015,1000.0
2001-10-19,4.5204765127193935,4.5204765127193935,4.453006776445582,4.453006776445582,12000.0
2001-10-22,4.5879473154480905,4.655417062673859,4.5879473154480905,4.655417062673859,3000.0
2001-10-23,4.655417062673859,4.655417062673859,4.655417062673859,4.655417062673859,0.0
2001-10-24,4.722887168751311,4.756622205787997,4.722887168751311,4.756622205787997,41000.0
2001-10-25,4.756622205787997,4.756622205787997,4.753248637740097,4.756622205787997,41000.0
2001-10-26,4.722884991763819,4.78968006406187,4.722884991763819,4.78968006406187,3000.0
2001-10-29,4.722885462367026,4.790355190342348,4.722885462367026,4.790355190342348,3000.0
2001-10-30,4.790356648170795,4.857826396678892,4.790356648170795,4.857826396678892,2000.0
2001-10-31,4.722885888452292,4.722885888452292,4.722885888452292,4.722885888452292,1000.0
2001-11-01,4.587946332448937,4.587946332448937,4.587946332448937,4.587946332448937,2000.0
2001-11-02,4.587946332448937,4.587946332448937,4.587946332448937,4.587946332448937,6000.0
2001-11-05,4.587946332448937,4.587946332448937,4.587946332448937,4.587946332448937,0.0
2001-11-06,4.587946332448937,4.587946332448937,4.587946332448937,4.587946332448937,0.0
2001-11-07,4.5879473154480905,4.655417062673859,4.5879473154480905,4.655417062673859,3000.0
2001-11-08,4.638548904006006,4.638548904006006,4.638548904006006,4.638548904006006,10000.0
2001-11-09,4.638548904006006,4.638548904006006,4.638548904006006,4.638548904006006,0.0
2001-11-12,4.655417062673859,4.655417062673859,4.655417062673859,4.655417062673859,8000.0
2001-11-13,4.655417062673859,4.655417062673859,4.655417062673859,4.655417062673859,2000.0
2001-11-14,4.756622205787997,4.756622205787997,4.756622205787997,4.756622205787997,1000.0
2001-11-15,4.925294968014029,4.925294968014029,4.790355190342348,4.790355190342348,5000.0
2001-11-16,4.857826304351163,4.857826304351163,4.655417062673859,4.655417062673859,5000.0
2001-11-19,4.655417062673859,4.655417062673859,4.655417062673859,4.655417062673859,0.0
2001-11-20,4.655417062673859,4.655417062673859,4.655417062673859,4.655417062673859,7000.0
2001-11-21,4.722885888452292,4.722885888452292,4.722885888452292,4.722885888452292,1000.0
2001-11-22,4.790355190342348,4.790355190342348,4.790355190342348,4.790355190342348,2000.0
2001-11-23,4.790355190342348,4.790355190342348,4.790355190342348,4.790355190342348,1000.0
2001-11-26,4.790355623616295,4.790355623616295,4.72288588953853,4.723560538621147,7000.0
2001-11-27,4.722885797988762,4.722885797988762,4.587946332448937,4.587946332448937,25000.0
2001-11-28,4.587946332448937,4.587946332448937,4.587946332448937,4.587946332448937,0.0
2001-11-29,4.587946420327797,4.722885888452292,4.587946420327797,4.722885888452292,35000.0
2001-11-30,4.84095633356455,4.84095633356455,4.84095633356455,4.84095633356455,1000.0
2001-12-03,4.92529617468057,4.92529617468057,4.92529617468057,4.92529617468057,2000.0
2001-12-04,4.79035562251454,4.79035562251454,4.722885888452292,4.722885888452292,3000.0
2001-12-05,4.722885888452292,4.722885888452292,4.722885888452292,4.722885888452292,3000.0
2001-12-06,4.857826396678892,4.857826396678892,4.857826396678892,4.857826396678892,17000.0
2001-12-07,4.857826396678892,4.857826396678892,4.857826396678892,4.857826396678892,0.0
2001-12-10,4.722884863246369,4.857824302079295,4.722884863246369,4.824089603231563,51000.0
2001-12-11,4.85782672440088,4.891561761791353,4.85782672440088,4.891561761791353,3000.0
2001-12-12,4.891560241463814,4.992765000459001,4.891560241463814,4.992765000459001,5000.0
2001-12-13,4.92529617468057,4.92529617468057,4.92529617468057,4.92529617468057,2000.0
2001-12-14,4.92529617468057,4.92529617468057,4.92529617468057,4.92529617468057,3000.0
2001-12-17,4.92529617468057,4.92529617468057,4.92529617468057,4.92529617468057,2000.0
2001-12-18,4.857823823946568,4.925293858443272,4.824089128419184,4.824763777288796,14000.0
2001-12-19,4.824091683285412,4.959031180301606,4.824091683285412,4.857826396678892,11000.0
2001-12-20,4.992765000459001,4.992765000459001,4.992765000459001,4.992765000459001,4000.0
2001-12-21,5.060236232705384,5.127705984797224,5.060236232705384,5.127705984797224,4000.0
2001-12-24,5.127705984797224,5.127705984797224,5.127705984797224,5.127705984797224,0.0
2001-12-27,5.127705984797224,5.127705984797224,5.127705984797224,5.127705984797224,3000.0
2001-12-28,5.202017962923537,5.202017962923537,5.202017962923537,5.202017962923537,1000.0
2001-12-31,5.134460580383349,5.134460580383349,5.134460580383349,5.134460580383349,1000.0
2002-01-02,5.134460580383349,5.134460580383349,5.134460580383349,5.134460580383349,0.0
2002-01-03,5.232416264531355,5.235794273635519,5.232416264531355,5.235794273635519,2000.0
2002-01-04,5.235794273635519,5.235794273635519,5.235794273635519,5.235794273635519,11000.0
2002-01-07,5.235794273635519,5.235794273635519,5.235794273635519,5.235794273635519,116000.0
2002-01-08,5.235794273635519,5.235794273635519,5.235794273635519,5.235794273635519,0.0
2002-01-09,5.235794273635519,5.235794273635519,5.235794273635519,5.235794273635519,0.0
2002-01-10,5.235794273635519,5.235794273635519,5.235794273635519,5.235794273635519,0.0
2002-01-11,5.269573720387814,5.269573720387814,5.235794273635519,5.235794273635519,32000.0
2002-01-14,5.235794273635519,5.235794273635519,5.235794273635519,5.235794273635519,1000.0
2002-01-15,5.235798270471614,5.303356893403553,5.235798270471614,5.303356893403553,80000.0
2002-01-16,5.303356893403553,5.303356893403553,5.303356893403553,5.303356893403553,33000.0
2002-01-17,5.235798270471614,5.303356893403553,5.235798270471614,5.303356893403553,21000.0
2002-01-18,5.2189045502593725,5.235794273635519,5.2189045502593725,5.235794273635519,3000.0
2002-01-21,5.21890849883764,5.21890849883764,5.21890849883764,5.21890849883764,2000.0
2002-01-22,5.21890849883764,5.21890849883764,5.21890849883764,5.21890849883764,0.0
2002-01-23,5.303356893403553,5.303356893403553,5.303356893403553,5.303356893403553,1000.0
2002-01-24,5.438475018323591,5.506033326028717,5.438475018323591,5.506033326028717,7000.0
2002-01-25,5.472254158647002,5.472254158647002,5.472254158647002,5.472254158647002,42000.0
2002-01-28,5.4729297610391,5.4729297610391,5.4729297610391,5.4729297610391,14000.0
2002-01-29,5.472254158647002,5.472254158647002,5.472254158647002,5.472254158647002,5000.0
2002-01-30,5.472254158647002,5.472254158647002,5.472254158647002,5.472254158647002,315000.0
2002-01-31,5.472254158647002,5.472254158647002,5.472254158647002,5.472254158647002,0.0
2002-02-01,5.539812968672738,5.573592445686399,5.539812968672738,5.556703029324537,16000.0
2002-02-04,5.539812493410435,5.539812493410435,5.539812493410435,5.539812493410435,4000.0
2002-02-05,5.506032200024194,5.506032200024194,5.472253375224487,5.47563074227263,15000.0
2002-02-06,5.539812493410435,5.539812493410435,5.539812493410435,5.539812493410435,42000.0
2002-02-07,5.539812493410435,5.539812493410435,5.539812493410435,5.539812493410435,5000.0
2002-02-08,5.539812493410435,5.539812493410435,5.539812493410435,5.539812493410435,4000.0
2002-02-11,5.404693919437079,5.404693919437079,5.404693919437079,5.404693919437079,6000.0
2002-02-12,5.539812493410435,5.539812493410435,5.539812493410435,5.539812493410435,3000.0
2002-02-13,5.472254189468893,5.539812493410435,5.472254189468893,5.539812493410435,61000.0
2002-02-14,5.472254158647002,5.472254158647002,5.472254158647002,5.472254158647002,2000.0
2002-02-15,5.472254658935349,5.556703029324537,5.472254658935349,5.556703029324537,11000.0
2002-02-18,5.539812493410435,5.539812493410435,5.539812493410435,5.539812493410435,1000.0
2002-02-19,5.556702416498033,5.607371304285489,5.556702416498033,5.607371304285489,26000.0
2002-02-20,5.607372747706618,5.674931067383788,5.607372747706618,5.674931067383788,8000.0
2002-02-21,5.674931067383788,5.674931067383788,5.674931067383788,5.674931067383788,14000.0
2002-02-22,5.674931067383788,5.674931067383788,5.674931067383788,5.674931067383788,0.0
2002-02-25,5.674931067383788,5.674931067383788,5.674931067383788,5.674931067383788,10000.0
2002-02-26,5.674931067383788,5.674931067383788,5.674931067383788,5.674931067383788,0.0
2002-02-27,5.674929240803661,5.843825952069126,5.674929240803661,5.843825952069126,15000.0
2002-02-28,5.749243997733346,5.749243997733346,5.749243997733346,5.749243997733346,10000.0
2002-03-01,5.806669249180132,5.843826088408342,5.806669249180132,5.810047260799031,22000.0
2002-03-04,5.843826088408342,5.843826088408342,5.810047260799031,5.810047260799031,11000.0
2002-03-05,5.945165834772386,5.945165834772386,5.945165834772386,5.945165834772386,12000.0
2002-03-06,5.9451624509845615,6.080279647629517,5.9451624509845615,6.080279647629517,15000.0
2002-03-07,6.080282364525427,6.212021609584043,6.080282364525427,6.1309512553718255,4000.0
2002-03-08,6.279579626868291,6.330248510183474,6.1478404013908525,6.215398697714494,82000.0
2002-03-11,6.282958936924417,6.282958936924417,6.282958936924417,6.282958936924417,44000.0
2002-03-12,6.282958936924417,6.282958936924417,6.282958936924417,6.282958936924417,0.0
2002-03-13,6.21539998234751,6.282958936924417,6.21539998234751,6.282958936924417,25000.0
2002-03-14,6.282958323573713,6.347139259727352,6.282958323573713,6.347139259727352,47000.0
2002-03-15,6.347139879343482,6.350517247211381,6.282958936924417,6.282958936924417,47000.0
2002-03-18,6.299848758375149,6.299848758375149,5.945165834772386,5.945165834772386,115000.0
2002-03-19,5.978943916553823,6.080281686953787,5.948542456575868,6.036368824924423,21000.0
2002-03-20,6.036368824924423,6.036368824924423,6.036368824924423,6.036368824924423,0.0
2002-03-21,6.1478404013908525,6.215398697714494,6.1478404013908525,6.215398697714494,13000.0
2002-03-22,6.1478404013908525,6.215398697714494,6.1478404013908525,6.215398697714494,15000.0
2002-03-25,6.147841791285928,6.147841791285928,6.147841791285928,6.147841791285928,4000.0
2002-03-26,6.215396844274472,6.215396844274472,6.080279647629517,6.080279647629517,11000.0
2002-03-27,6.080281460777402,6.215398697714494,6.080281460777402,6.215398697714494,6000.0
2002-03-28,6.289795899821205,6.289795899821205,6.289795899821205,6.289795899821205,2000.0
2002-04-01,6.289795899821205,6.289795899821205,6.289795899821205,6.289795899821205,2000.0
2002-04-02,6.425060640062618,6.425060640062618,6.425060640062618,6.425060640062618,4000.0
2002-04-03,6.425060640062618,6.425060640062618,6.425060640062618,6.425060640062618,2000.0
2002-04-04,6.425058421093887,6.627955131810814,6.425058421093887,6.627955131810814,16000.0
2002-04-05,6.729403783563694,6.729403783563694,6.631337428775912,6.631337428775912,3000.0
2002-04-08,6.661772214214521,6.665153256752547,6.661772214214521,6.665153256752547,10000.0
2002-04-09,6.729404520187213,6.729404520187213,6.729404520187213,6.729404520187213,2000.0
2002-04-10,6.695586472634364,6.763218919828982,6.695586472634364,6.763218919828982,226000.0
2002-04-11,6.763218919828982,6.763218919828982,6.763218919828982,6.763218919828982,0.0
2002-04-12,6.766600606687794,6.766600606687794,6.763218919828982,6.763218919828982,4000.0
2002-04-15,6.830850933258795,7.0337469719769405,6.830850933258795,7.0337469719769405,8000.0
2002-04-16,6.898486040628506,6.898486040628506,6.898486040628506,6.898486040628506,6000.0
2002-04-17,7.033748155602289,7.371909137025301,7.033748155602289,7.27046110059475,23000.0
2002-04-18,7.3380917528485154,7.439539764366311,7.270459315176168,7.439539764366311,115000.0
2002-04-19,7.507172202038658,7.507172202038658,7.439539764366311,7.439539764366311,7000.0
2002-04-22,7.439539764366311,7.439539764366311,7.439539764366311,7.439539764366311,0.0
2002-04-23,7.304277327735229,7.304277327735229,7.27046110059475,7.27046110059475,11000.0
2002-04-24,7.169014568888087,7.169014568888087,7.169014568888087,7.169014568888087,3000.0
2002-04-25,7.236644794471418,7.236644794471418,7.101380532376703,7.101380532376703,34000.0
2002-04-26,7.101379132736696,7.236643368171626,7.101379132736696,7.236643368171626,9000.0
2002-04-29,7.236646392373585,7.236646392373585,7.169014568888087,7.169014568888087,15000.0
2002-04-30,7.169014568888087,7.172395611819994,7.169014568888087,7.169014568888087,6000.0
2002-05-01,6.898483649439474,6.898483649439474,6.627955131810814,6.627955131810814,16000.0
2002-05-02,6.627955131810814,6.627955131810814,6.627955131810814,6.627955131810814,0.0
2002-05-03,6.627955131810814,6.627955131810814,6.627955131810814,6.627955131810814,22000.0
2002-05-06,6.627955131810814,6.627955131810814,6.627955131810814,6.627955131810814,0.0
2002-05-07,6.898486040628506,6.898486040628506,6.898486040628506,6.898486040628506,11000.0
2002-05-08,6.8984814572780655,6.966113887688801,6.8984814572780655,6.966113887688801,5000.0
2002-05-09,7.033748078833908,7.101380532376703,6.89916041217079,7.101380532376703,6000.0
2002-05-10,6.898486040628506,6.898486040628506,6.898486040628506,6.898486040628506,4000.0
2002-05-13,6.898486040628506,6.898486040628506,6.898486040628506,6.898486040628506,0.0
2002-05-14,6.898486040628506,6.898486040628506,6.898486040628506,6.898486040628506,0.0
2002-05-15,6.898486040628506,6.898486040628506,6.898486040628506,6.898486040628506,0.0
2002-05-16,6.966115174067817,7.0337469719769405,6.966115174067817,7.0337469719769405,4000.0
2002-05-17,7.0337469719769405,7.0337469719769405,7.0337469719769405,7.0337469719769405,0.0
2002-05-21,6.898486040628506,6.898486040628506,6.898486040628506,6.898486040628506,3000.0
2002-05-22,6.898483169227398,7.033747418625813,6.763218919828982,6.763218919828982,44000.0
2002-05-23,7.033747418625813,7.033747418625813,6.763218919828982,6.763218919828982,14000.0
2002-05-24,6.9999320962235485,6.9999320962235485,6.9999320962235485,6.9999320962235485,3000.0
2002-05-27,6.9999320962235485,6.9999320962235485,6.9999320962235485,6.9999320962235485,0.0
2002-05-28,6.898483169227398,6.898483169227398,6.763218919828982,6.763218919828982,15000.0
2002-05-29,6.763221436205137,6.830853908563611,6.763221436205137,6.830853908563611,14000.0
2002-05-30,6.830853908563611,6.830853908563611,6.830853908563611,6.830853908563611,0.0
2002-05-31,6.897808057678295,6.897808057678295,6.897808057678295,6.897808057678295,1000.0
2002-06-03,6.884957066782965,6.898483169227398,6.763218919828982,6.763218919828982,30000.0
2002-06-04,6.763217447814697,6.868047137658436,6.763217447814697,6.864665451535647,45000.0
2002-06-05,6.88157824428762,6.898486040628506,6.88157824428762,6.898486040628506,12000.0
2002-06-06,6.898483169227398,6.898483169227398,6.763218919828982,6.763218919828982,213000.0
2002-06-07,6.628632162537781,6.628632162537781,6.628632162537781,6.628632162537781,1000.0
2002-06-10,6.763218919828982,6.763218919828982,6.763218919828982,6.763218919828982,20000.0
2002-06-11,6.763218919828982,6.763218919828982,6.763218919828982,6.763218919828982,0.0
2002-06-12,6.628631082235139,6.628631082235139,6.627955131810814,6.627955131810814,20000.0
2002-06-13,6.627954285159265,6.627954285159265,6.4933659939615005,6.4933659939615005,10000.0
2002-06-14,6.357423543882641,6.458872183034653,6.357423543882641,6.458872183034653,16000.0
2002-06-17,6.45887771007382,6.45887771007382,6.357428984109346,6.357428984109346,31000.0
2002-06-18,6.357428984109346,6.357428984109346,6.357428984109346,6.357428984109346,26000.0
2002-06-19,6.3236115381879925,6.324287488735241,6.30670309964209,6.30670309964209,60000.0
2002-06-20,6.222162017607728,6.222162017607728,6.086897752114475,6.154530207356548,49000.0
2002-06-21,6.154528016536661,6.154528016536661,6.086895585369621,6.103803370666049,388000.0
2002-06-24,6.222162017607728,6.222162017607728,6.154530207356548,6.154530207356548,25000.0
2002-06-25,6.154530207356548,6.154530207356548,6.137621771050583,6.154530207356548,29000.0
2002-06-26,6.137620176604061,6.154528608517512,6.086896170845163,6.086896170845163,404000.0
2002-06-27,6.093667430338071,6.16137510451401,6.093667430338071,6.093667430338071,6000.0
2002-06-28,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,32000.0
2002-07-02,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,1000.0
2002-07-03,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,9000.0
2002-07-04,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,0.0
2002-07-05,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,1000.0
2002-07-08,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,296000.0
2002-07-09,6.093666896071225,6.195227752722475,6.093666896071225,6.195227752722475,8000.0
2002-07-10,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,30000.0
2002-07-11,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,1000.0
2002-07-12,6.364496813063369,6.364496813063369,6.093667408736166,6.157989634404465,1000.0
2002-07-15,6.093667430338071,6.093667430338071,6.093667430338071,6.093667430338071,29000.0
2002-07-16,6.127521245704124,6.157989634404465,6.127521245704124,6.157989634404465,3000.0
2002-07-17,6.127524203914228,6.127524203914228,6.127524203914228,6.127524203914228,19000.0
2002-07-18,6.127524203914228,6.127524203914228,6.127524203914228,6.127524203914228,0.0
2002-07-19,6.093667588220719,6.161375264150918,6.093667588220719,6.161375264150918,8000.0
2002-07-22,6.229084187492195,6.296791883999857,6.229084187492195,6.296791883999857,3000.0
2002-07-23,6.296791883999857,6.296791883999857,6.296791883999857,6.296791883999857,1000.0
2002-07-24,6.232468546767843,6.232468546767843,6.229083097963764,6.229083097963764,3000.0
2002-07-25,6.364500193924326,6.364500193924326,6.364500193924326,6.364500193924326,1000.0
2002-07-26,6.364500193924326,6.432207903826988,6.364500193924326,6.364500193924326,53000.0
2002-07-29,6.364500193924326,6.364500193924326,6.364500193924326,6.364500193924326,0.0
2002-07-30,6.229083097963764,6.229083097963764,6.229083097963764,6.229083097963764,1000.0
2002-07-31,6.229083097963764,6.229083097963764,6.229083097963764,6.229083097963764,0.0
2002-08-01,6.364500193924326,6.364500193924326,6.364500193924326,6.364500193924326,18000.0
2002-08-02,6.229082294372863,6.229082294372863,6.161375264150918,6.161375264150918,3000.0
2002-08-06,6.161375264150918,6.161375264150918,6.161375264150918,6.161375264150918,3000.0
2002-08-07,6.161377783487699,6.432207306531953,6.161377783487699,6.394968004972674,3000.0
2002-08-08,6.394968004972674,6.394968004972674,6.394968004972674,6.394968004972674,0.0
2002-08-09,6.364497821585259,6.364497821585259,6.229083097963764,6.229083097963764,29000.0
2002-08-12,6.49991561372965,6.49991561372965,6.364500193924326,6.364500193924326,8000.0
2002-08-13,6.4999163376616425,6.4999163376616425,6.4999163376616425,6.4999163376616425,2000.0
2002-08-14,6.4999163376616425,6.4999163376616425,6.4999163376616425,6.4999163376616425,2000.0
2002-08-15,6.604857528676276,6.604857528676276,6.604857528676276,6.604857528676276,1000.0
2002-08-16,6.567619886469888,6.567619886469888,6.567619886469888,6.567619886469888,203000.0
2002-08-19,6.567619886469888,6.567619886469888,6.567619886469888,6.567619886469888,0.0
2002-08-20,6.567619886469888,6.567619886469888,6.567619886469888,6.567619886469888,0.0
2002-08-21,6.567619886469888,6.567619886469888,6.567619886469888,6.567619886469888,0.0
2002-08-22,6.567619886469888,6.567619886469888,6.567619886469888,6.567619886469888,0.0
2002-08-23,6.635327244171113,6.635327244171113,6.635327244171113,6.635327244171114,6000.0
2002-08-26,6.770743339076469,6.770743339076469,6.601474755599558,6.601474755599557,27000.0
2002-08-27,6.7030342762872674,6.7030342762872674,6.635327244171113,6.635327244171114,2000.0
2002-08-28,6.635327244171113,6.635327244171113,6.635327244171113,6.635327244171114,0.0
2002-08-29,6.635327244171113,6.635327244171113,6.635327244171113,6.635327244171114,0.0
2002-08-30,6.906160483868991,6.906160483868991,6.906160483868991,6.906160483868991,1000.0
2002-09-03,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,2000.0
2002-09-04,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,0.0
2002-09-05,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,0.0
2002-09-06,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,21000.0
2002-09-09,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,10000.0
2002-09-10,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,0.0
2002-09-11,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,0.0
2002-09-12,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,3000.0
2002-09-13,6.7030346018723375,6.7030346018723375,6.7030346018723375,6.7030346018723375,3000.0
2002-09-16,6.973864213758338,7.447816012697432,6.973864213758338,7.447816012697432,12000.0
2002-09-17,7.312400345071738,7.312400345071738,7.312400345071738,7.312400345071738,2000.0
2002-09-18,7.143135045544223,7.143135045544223,7.143135045544223,7.143135045544222,1000.0
2002-09-19,7.312401305244585,7.447816012697432,7.311723957281311,7.447816012697432,4000.0
2002-09-20,7.447816012697432,7.447816012697432,7.447816012697432,7.447816012697432,1000.0
2002-09-23,7.447816012697432,7.447816012697432,7.244693628664032,7.447816012697432,60000.0
2002-09-24,7.380108336116878,7.447816012697432,7.380108336116878,7.447816012697432,14000.0
2002-09-25,7.447816012697432,7.447816012697432,7.447816012697432,7.447816012697432,1000.0
2002-09-26,7.447816012697432,7.447816012697432,7.447816012697432,7.447816012697432,0.0
2002-09-27,7.457985756950595,7.457985756950595,7.457985756950595,7.457985756950595,7000.0
2002-09-30,7.593584552294201,7.593584552294201,7.322385358015433,7.322385358015434,1000.0
2002-10-01,7.593588060332246,7.593588060332246,7.593588060332246,7.593588060332246,1000.0
2002-10-02,7.593588060332246,7.593588060332246,7.593588060332246,7.593588060332246,0.0
2002-10-03,7.457989751682786,7.458668024905408,7.457989751682786,7.458668024905408,212000.0
2002-10-04,7.457987127430552,7.457987127430552,7.390186985817882,7.390186985817882,4000.0
2002-10-07,7.390186985817882,7.390186985817882,7.390186985817882,7.390186985817882,7000.0
2002-10-08,7.390186985817882,7.390186985817882,7.390186985817882,7.390186985817882,1000.0
2002-10-09,7.051185742566253,7.118985866598389,6.84778666364965,6.983386265124019,262000.0
2002-10-10,6.779987095056143,6.779987095056143,6.779987095056143,6.779987095056144,3000.0
2002-10-11,6.779987095056143,6.779987095056143,6.779987095056143,6.779987095056144,0.0
2002-10-15,6.779987095056143,7.051186320222406,6.779987095056143,6.779987095056144,9000.0
2002-10-16,6.788125176072588,6.788125176072588,6.782700931303477,6.782700931303477,4000.0
2002-10-17,6.847788722858592,6.847788722858592,6.847788722858592,6.847788722858592,3000.0
2002-10-18,6.781341937246598,6.949485689278607,6.781341937246598,6.949485689278607,3000.0
2002-10-21,6.779987095056143,6.779987095056143,6.779987095056143,6.779987095056144,4000.0
2002-10-22,6.779987095056143,6.779987095056143,6.779987095056143,6.779987095056144,4000.0
2002-10-23,6.915591778995907,6.915591778995907,6.915591778995907,6.915591778995907,5000.0
2002-10-24,6.9155873161877786,7.051186940703222,6.9155873161877786,7.051186940703222,120000.0
2002-10-25,7.186791849629144,7.186791849629144,6.915591778995907,6.915591778995907,1000.0
2002-10-28,7.051186940703222,7.051186940703222,7.051186940703222,7.051186940703222,0.0
2002-10-29,7.322385358015433,7.322385358015433,7.322385358015433,7.322385358015434,2000.0
2002-10-30,7.322385358015433,7.322385358015433,7.322385358015433,7.322385358015434,0.0
2002-10-31,7.322385358015433,7.322385358015433,7.322385358015433,7.322385358015434,0.0
2002-11-01,7.356289742753826,7.356289742753826,7.356289742753826,7.356289742753826,10000.0
2002-11-04,7.356286209809977,7.457985756950595,7.356286209809977,7.457985756950595,4000.0
2002-11-05,7.457985756950595,7.457985756950595,7.457985756950595,7.457985756950595,43000.0
2002-11-06,7.457986298453313,7.525786432529798,7.457986298453313,7.525786432529799,3000.0
2002-11-07,7.525785886104309,7.525785886104309,7.457985756950595,7.457985756950595,3000.0
2002-11-08,7.457985756950595,7.457985756950595,7.457985756950595,7.457985756950595,14000.0
2002-11-11,7.457985756950595,7.457985756950595,7.457985756950595,7.457985756950595,1000.0
2002-11-12,7.457985756950595,7.457985756950595,7.457985756950595,7.457985756950595,12000.0
2002-11-13,7.457985756950595,7.457985756950595,7.457985756950595,7.457985756950595,2000.0
2002-11-14,7.593589050000197,7.661389212023073,7.593589050000197,7.661389212023073,8000.0
2002-11-15,7.661389212023073,7.729188727455684,7.661389212023073,7.661389212023073,27000.0
2002-11-18,7.796989579513859,7.932589268969949,7.525790200601681,7.729189411490653,107000.0
2002-11-19,7.661387113966719,7.796986754288501,7.661387113966719,7.7969867542885,1000.0
2002-11-20,7.864787429867704,7.864787429867704,7.864787429867704,7.864787429867704,35000.0
2002-11-21,7.66138989005777,7.864789747537065,7.66138989005777,7.729189411490653,67000.0
2002-11-22,7.729189411490653,7.729189411490653,7.729189411490653,7.729189411490653,0.0
2002-11-25,7.864787429867704,7.864787429867704,7.864787429867704,7.864787429867704,8000.0
2002-11-26,7.864787429867704,7.864787429867704,7.864787429867704,7.864787429867704,1000.0
2002-11-27,7.796986754288501,7.796986754288501,7.796986754288501,7.7969867542885,117000.0
2002-11-28,7.796986754288501,7.796986754288501,7.796986754288501,7.7969867542885,0.0
2002-11-29,7.796986754288501,7.796986754288501,7.796986754288501,7.7969867542885,0.0
2002-12-02,7.729189411490653,7.729189411490653,7.729189411490653,7.729189411490653,104000.0
2002-12-03,7.796986754288501,7.796986754288501,7.662064740379026,7.7969867542885,58000.0
2002-12-04,7.796986754288501,7.796986754288501,7.796986754288501,7.7969867542885,34000.0
2002-12-05,7.796986754288501,8.000386538066218,7.796986754288501,7.7969867542885,35000.0
2002-12-06,8.000387352691243,8.000387352691243,8.000387352691243,8.000387352691243,3000.0
2002-12-09,8.000390653773644,8.000390653773644,7.898690386271228,7.898690386271228,454000.0
2002-12-10,7.813933471374039,7.813933471374039,7.813933471374039,7.813933471374039,5000.0
2002-12-11,7.813933471374039,7.813933471374039,7.813933471374039,7.813933471374039,0.0
2002-12-12,8.00038442207769,8.00038442207769,7.932584296553927,7.932584296553927,8000.0
2002-12-13,8.000387352691243,8.000387352691243,8.000387352691243,8.000387352691243,5000.0
2002-12-16,8.000387352691243,8.000387352691243,8.000387352691243,8.000387352691243,7000.0
2002-12-17,8.000387352691243,8.000387352691243,8.000387352691243,8.000387352691243,65000.0
2002-12-18,8.000387352691243,8.000387352691243,8.000387352691243,8.000387352691243,0.0
2002-12-19,8.034288404648278,8.034288404648278,8.034288404648278,8.034288404648278,4000.0
2002-12-20,8.034287808861805,8.034965435375245,8.034287808861805,8.034965435375245,9000.0
2002-12-23,8.135985440390959,8.135985440390959,8.041065377480653,8.041065377480653,9000.0
2002-12-24,8.041065377480653,8.041065377480653,8.041065377480653,8.041065377480653,0.0
2002-12-27,8.041065377480653,8.041065377480653,8.041065377480653,8.041065377480653,0.0
2002-12-30,8.078403003127733,8.078403003127733,8.078403003127733,8.078403003127733,27000.0
2002-12-31,8.34995002466926,8.34995002466926,8.214178611139916,8.214178611139916,3000.0
2003-01-02,8.085191632331759,8.146288902687333,8.058037361885823,8.146288902687333,24000.0
2003-01-03,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,134000.0
2003-01-06,8.044462910017664,8.044462910017664,8.044462910017664,8.044462910017664,1000.0
2003-01-07,8.044462910017664,8.044462910017664,8.044462910017664,8.044462910017664,0.0
2003-01-08,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,68000.0
2003-01-09,8.417829644256008,8.417829644256008,8.417829644256008,8.417829644256008,1000.0
2003-01-10,8.214174902506612,8.214174902506612,8.146288902687333,8.146288902687333,151000.0
2003-01-13,8.214176712266774,8.217570430337458,8.214176712266774,8.217570430337458,201000.0
2003-01-14,8.217570430337458,8.217570430337458,8.217570430337458,8.217570430337458,20000.0
2003-01-15,8.485717606965972,8.485717606965972,8.146288902687333,8.146288902687333,545000.0
2003-01-16,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,1000.0
2003-01-17,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,2000.0
2003-01-20,8.07840525595462,8.07840525595462,8.058039709040287,8.058039709040287,8000.0
2003-01-21,8.058039709040287,8.058039709040287,8.058039709040287,8.058039709040287,0.0
2003-01-22,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,20000.0
2003-01-23,8.058039709040287,8.058039709040287,8.058039709040287,8.058039709040287,10000.0
2003-01-24,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,30000.0
2003-01-27,8.214178611139916,8.214178611139916,8.214178611139916,8.214178611139916,2000.0
2003-01-28,8.214178611139916,8.214178611139916,8.214178611139916,8.214178611139916,0.0
2003-01-29,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,83000.0
2003-01-30,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,0.0
2003-01-31,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,0.0
2003-02-03,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,2000.0
2003-02-04,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,1000.0
2003-02-05,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,180000.0
2003-02-06,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,7000.0
2003-02-07,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,43000.0
2003-02-10,8.146289510941655,8.166655053444511,8.146289510941655,8.166655053444511,1000.0
2003-02-11,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,20000.0
2003-02-12,8.146288902687333,8.146288902687333,8.146288902687333,8.146288902687333,1000.0
2003-02-13,8.010520912461109,8.010520912461109,8.010520912461109,8.010520912461109,6000.0
2003-02-14,7.87474387611406,7.87474387611406,7.87474387611406,7.874743876114059,1000.0
2003-02-17,7.738972060415477,7.738972060415477,7.467429430979694,7.467429430979693,18000.0
2003-02-18,7.467429430979694,7.467429430979694,7.467429430979694,7.467429430979693,43000.0
2003-02-19,7.467430750123875,7.671088081881743,7.467430750123875,7.671088081881743,12000.0
2003-02-20,7.671088081881743,7.671088081881743,7.671088081881743,7.671088081881743,2000.0
2003-02-21,7.671088081881743,7.671088081881743,7.671088081881743,7.671088081881743,0.0
2003-02-24,7.671088081881743,7.671088081881743,7.671088081881743,7.671088081881743,0.0
2003-02-25,7.603202658433763,7.603202658433763,7.603202658433763,7.603202658433763,1000.0
2003-02-26,7.671088081881743,7.671088081881743,7.671088081881743,7.671088081881743,1000.0
2003-02-27,7.87474387611406,7.87474387611406,7.87474387611406,7.874743876114059,1000.0
2003-02-28,7.637148342435395,7.7050343644429,7.603205331431642,7.7050343644429,64000.0
2003-03-03,7.87474387611406,7.87474387611406,7.87474387611406,7.874743876114059,1000.0
2003-03-04,7.603202658433763,7.620174481673533,7.603202658433763,7.603202658433763,32000.0
2003-03-05,7.603202658433763,7.603202658433763,7.603202658433763,7.603202658433763,1000.0
2003-03-06,7.467429430979694,7.467429430979694,7.467429430979694,7.467429430979693,196000.0
2003-03-07,7.535319139432273,7.535319139432273,7.535319139432273,7.535319139432273,1000.0
2003-03-10,7.467433860477405,7.467433860477405,7.195891069969131,7.1958910699691305,3000.0
2003-03-11,7.467429430979694,7.467429430979694,7.467429430979694,7.467429430979693,9000.0
2003-03-12,7.399545911978203,7.399545911978203,7.399545911978203,7.399545911978203,7000.0
2003-03-13,7.331660488530223,7.331660488530223,7.331660488530223,7.331660488530223,3000.0
2003-03-14,7.331660488530223,7.331660488530223,7.331660488530223,7.331660488530223,2000.0
2003-03-17,7.161945338831363,7.229830686967574,7.12800234105884,7.229830686967575,5000.0
2003-03-18,7.297719454557463,7.297719454557463,7.195891069969131,7.1958910699691305,3000.0
2003-03-19,7.263776443891659,7.263776443891659,7.195891069969131,7.1958910699691305,11000.0
2003-03-20,7.297718662899433,7.297718662899433,7.094061268406484,7.094061268406484,28000.0
2003-03-21,6.992229086285724,6.992229086285724,6.992229086285724,6.992229086285724,11000.0
2003-03-24,7.263773684740098,7.263773684740098,7.229830686967574,7.229830686967575,92000.0
2003-03-25,6.992229086285724,6.992229086285724,6.992229086285724,6.992229086285724,12000.0
2003-03-26,6.924348157309678,6.924348157309678,6.720690725275161,6.720690725275162,10000.0
2003-03-27,6.7885723398301625,6.7885723398301625,6.7885723398301625,6.7885723398301625,124000.0
2003-03-28,6.798770650780667,6.798770650780667,6.798770650780667,6.798770650780667,54000.0
2003-03-31,6.798770650780667,6.798770650780667,6.798770650780667,6.798770650780667,1000.0
2003-04-01,6.798770650780667,6.798770650780667,6.798770650780667,6.798770650780667,3000.0
2003-04-02,6.798770650780667,6.798770650780667,6.798770650780667,6.798770650780667,2000.0
2003-04-03,6.934748606232343,6.934748606232343,6.934748606232343,6.934748606232343,27000.0
2003-04-04,6.934748606232343,6.934748606232343,6.934748606232343,6.934748606232343,1000.0
2003-04-07,6.934748606232343,6.934748606232343,6.934748606232343,6.934748606232343,1000.0
2003-04-08,6.934748606232343,6.934748606232343,6.934748606232343,6.934748606232343,0.0
2003-04-09,6.934748606232343,6.934748606232343,6.934748606232343,6.934748606232343,3000.0
2003-04-10,6.934748606232343,6.934748606232343,6.934748606232343,6.934748606232343,57000.0
2003-04-11,6.968743818987472,7.206701184354341,6.968743818987472,7.20670118435434,204000.0
2003-04-14,7.138712444684313,7.2067004416053715,7.138712444684313,7.138712444684313,88000.0
2003-04-15,7.308675723850179,7.308675723850179,7.308675723850179,7.308675723850179,2000.0
2003-04-16,7.308675723850179,7.308675723850179,7.308675723850179,7.308675723850179,2000.0
2003-04-17,7.301883515445889,7.301883515445889,7.301883515445889,7.301883515445889,3000.0
2003-04-21,7.274688539900834,7.274688539900834,7.206701184354341,7.20670118435434,3000.0
2003-04-22,7.138712444684313,7.138712444684313,6.968743100763258,7.138712444684313,38000.0
2003-04-23,7.274681753597919,7.308675723850179,7.274681753597919,7.308675723850179,7000.0
2003-04-24,7.138712444684313,7.138712444684313,7.138712444684313,7.138712444684313,7000.0
2003-04-25,7.206697838922151,7.274685162908145,7.206697838922151,7.274685162908145,3000.0
2003-04-28,7.308680386749549,7.342674378689793,7.2066990593102815,7.342674378689793,62000.0
2003-04-29,7.478647573025245,7.478647573025245,7.478647573025245,7.478647573025245,1000.0
2003-04-30,7.4786519033036285,7.4786519033036285,7.206701184354341,7.20670118435434,1000.0
2003-05-01,7.342674378689793,7.342674378689793,7.342674378689793,7.342674378689793,0.0
2003-05-02,7.342674378689793,7.342674378689793,7.342674378689793,7.342674378689793,0.0
2003-05-05,7.4786519033036285,7.4786519033036285,7.206701184354341,7.20670118435434,1000.0
2003-05-06,7.478647573025245,7.478647573025245,7.478647573025245,7.478647573025245,168000.0
2003-05-07,7.478647573025245,7.478647573025245,7.478647573025245,7.478647573025245,23000.0
2003-05-08,7.478647573025245,7.478647573025245,7.478647573025245,7.478647573025245,2000.0
2003-05-09,7.478647573025245,7.478647573025245,7.478647573025245,7.478647573025245,73000.0
2003-05-12,7.478647573025245,7.478647573025245,7.478647573025245,7.478647573025245,22000.0
2003-05-13,7.5126467039764835,7.5126467039764835,7.5126467039764835,7.5126467039764835,2000.0
2003-05-14,7.5126467039764835,7.5126467039764835,7.5126467039764835,7.5126467039764835,9000.0
2003-05-15,7.750598722812377,7.750598722812377,7.750598722812377,7.750598722812377,1000.0
2003-05-16,7.5126467039764835,7.750603446260121,7.5126467039764835,7.5126467039764835,7000.0
2003-05-20,7.750598722812377,7.750598722812377,7.750598722812377,7.750598722812377,8000.0
2003-05-21,7.546637244693875,7.614624576253678,7.478649264752642,7.614624576253679,163000.0
2003-05-22,7.614624576253678,7.614624576253678,7.614624576253678,7.614624576253679,3000.0
2003-05-23,7.682610818329464,7.682610818329464,7.478647573025245,7.478647573025245,12000.0
2003-05-26,7.750598722812377,7.750598722812377,7.750598722812377,7.750598722812377,3000.0
2003-05-27,7.750598722812377,7.750598722812377,7.750598722812377,7.750598722812377,6000.0
2003-05-28,7.750598722812377,7.750598722812377,7.750598722812377,7.750598722812377,0.0
2003-05-29,7.580629446887708,7.750598722812377,7.580629446887708,7.750598722812377,2000.0
2003-05-30,7.665614084850042,7.750598722812377,7.665614084850042,7.750598722812377,4000.0
2003-06-02,7.818591717943774,8.022555109827353,7.818591717943774,8.022555109827353,5000.0
2003-06-03,8.022551822058038,8.022551822058038,7.784594520982257,7.784594520982257,6000.0
2003-06-04,7.648618946088692,7.920569582597038,7.648618946088692,7.648618946088692,1000.0
2003-06-05,7.665616607117822,7.920570604894001,7.665616607117822,7.665616607117822,2000.0
2003-06-06,7.920573089694689,8.022555109827353,7.920573089694689,8.022555109827353,4000.0
2003-06-09,7.886573821594319,7.886573821594319,7.886573821594319,7.886573821594319,9000.0
2003-06-10,7.886573821594319,7.886573821594319,7.886573821594319,7.886573821594319,3000.0
2003-06-11,7.88657973136555,8.022555109827353,7.88657973136555,8.022555109827353,8000.0
2003-06-12,7.88657973136555,8.022555109827353,7.88657973136555,8.022555109827353,6000.0
2003-06-13,7.954562085152724,7.954562085152724,7.954562085152724,7.954562085152724,3000.0
2003-06-16,7.954562085152724,7.954562085152724,7.954562085152724,7.954562085152724,0.0
2003-06-17,8.022555109827353,8.022555109827353,8.022555109827353,8.022555109827353,137000.0
2003-06-18,8.022555109827353,8.022555109827353,8.022555109827353,8.022555109827353,8000.0
2003-06-19,8.022555109827353,8.022555109827353,8.022555109827353,8.022555109827353,42000.0
2003-06-20,8.158526875827938,8.158526875827938,8.158526875827938,8.158526875827938,1000.0
2003-06-23,7.88657973136555,8.022555109827353,7.88657973136555,8.022555109827353,8000.0
2003-06-24,7.886574762943675,7.954562085152724,7.886574762943675,7.954562085152724,37000.0
2003-06-25,8.158526875827938,8.158526875827938,8.158526875827938,8.158526875827938,5000.0
2003-06-26,8.158526875827938,8.158526875827938,8.158526875827938,8.158526875827938,1000.0
2003-06-27,8.03259344727275,8.03259344727275,8.03259344727275,8.03259344727275,3000.0
2003-06-30,8.03259344727275,8.03259344727275,8.03259344727275,8.03259344727275,6000.0
2003-07-02,8.03259344727275,8.03259344727275,8.03259344727275,8.03259344727275,25000.0
2003-07-03,8.16873661345738,8.16873661345738,8.16873661345738,8.16873661345738,29000.0
2003-07-04,8.16873661345738,8.16873661345738,8.16873661345738,8.16873661345738,0.0
2003-07-07,8.30420173972706,8.30420173972706,8.16873661345738,8.16873661345738,79000.0
2003-07-08,8.032591133071662,8.16873661345738,8.032591133071662,8.16873661345738,92000.0
2003-07-09,8.03259344727275,8.168738966882177,8.03259344727275,8.03259344727275,31000.0
2003-07-10,8.16873661345738,8.16873661345738,8.16873661345738,8.16873661345738,1000.0
2003-07-11,8.168738966882177,8.168738966882177,8.03259344727275,8.03259344727275,7000.0
2003-07-14,8.03259344727275,8.03259344727275,8.03259344727275,8.03259344727275,0.0
2003-07-15,8.032589199241807,8.032589199241807,7.964516150840969,7.964516150840969,206000.0
2003-07-16,7.9645212392909155,8.236812957665917,7.9645212392909155,8.236812957665917,1000.0
2003-07-17,8.236812957665917,8.236812957665917,8.032594331182946,8.236812957665917,2000.0
2003-07-18,8.236812957665917,8.236812957665917,8.236812957665917,8.236812957665917,1000.0
2003-07-21,7.964516150840969,7.964516150840969,7.964516150840969,7.964516150840969,2000.0
2003-07-22,7.964516150840969,7.964516150840969,7.964516150840969,7.964516150840969,274000.0
2003-07-23,8.032589199241807,8.032589199241807,7.896443751632833,7.964516150840969,17000.0
2003-07-24,7.964516150840969,7.964516150840969,7.964516150840969,7.964516150840969,25000.0
2003-07-25,7.964518068282373,8.16873661345738,7.964518068282373,8.16873661345738,3000.0
2003-07-28,7.964520091803915,8.06662971493053,7.964520091803915,8.06662971493053,99000.0
2003-07-29,8.16873464685078,8.16873464685078,7.964516150840969,7.964516150840969,159000.0
2003-07-30,7.964516150840969,7.964516150840969,7.964516150840969,7.964516150840969,152000.0
2003-07-31,8.16873661345738,8.16873661345738,8.16873661345738,8.16873661345738,1000.0
2003-08-01,7.896447927663323,8.168738966882177,7.896447927663323,8.03259344727275,3000.0
2003-08-05,8.032589199241807,8.032589199241807,7.964516150840969,7.964516150840969,11000.0
2003-08-06,7.9645203628715135,8.03259344727275,7.9645203628715135,8.03259344727275,3000.0
2003-08-07,8.03259344727275,8.03259344727275,8.03259344727275,8.03259344727275,0.0
2003-08-08,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,69000.0
2003-08-11,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,0.0
2003-08-12,7.760299497117536,7.760299497117536,7.760299497117536,7.760299497117536,2000.0
2003-08-13,7.624153348344282,7.624153348344282,7.5560809389476145,7.556080938947615,25000.0
2003-08-14,7.6922270817490865,7.760299497117536,7.6922270817490865,7.760299497117536,25000.0
2003-08-15,7.760299497117536,7.760299497117536,7.760299497117536,7.760299497117536,0.0
2003-08-18,7.760300388388459,7.828373460767962,7.760300388388459,7.828373460767962,23000.0
2003-08-19,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,0.0
2003-08-20,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,6000.0
2003-08-21,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,28000.0
2003-08-22,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,48000.0
2003-08-25,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,6000.0
2003-08-26,7.828373460767962,7.964518956334036,7.828373460767962,7.828373460767962,10000.0
2003-08-27,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,7000.0
2003-08-28,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,3000.0
2003-08-29,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,2000.0
2003-09-02,8.100667887034799,8.100667887034799,7.964522333735422,8.100667887034799,3000.0
2003-09-03,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,5000.0
2003-09-04,7.828370703231996,7.964516150840969,7.828370703231996,7.964516150840969,36000.0
2003-09-05,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,1000.0
2003-09-08,7.964516150840969,7.964516150840969,7.964516150840969,7.964516150840969,48000.0
2003-09-09,7.828376780436045,8.100667887034799,7.828376780436045,8.100667887034799,1000.0
2003-09-10,7.964516150840969,7.964516150840969,7.964516150840969,7.964516150840969,217000.0
2003-09-11,7.964516150840969,7.964516150840969,7.964516150840969,7.964516150840969,12000.0
2003-09-12,8.03259344727275,8.03259344727275,8.03259344727275,8.03259344727275,1000.0
2003-09-15,7.9645203628715135,8.03259344727275,7.9645203628715135,8.03259344727275,470000.0
2003-09-16,8.03259344727275,8.03259344727275,8.03259344727275,8.03259344727275,7000.0
2003-09-17,7.896447424418389,7.896447424418389,7.896447424418389,7.896447424418389,3000.0
2003-09-18,7.862409093959496,7.862409093959496,7.760299497117536,7.760299497117536,37000.0
2003-09-19,7.760301264292584,7.896447424418389,7.760301264292584,7.896447424418389,5000.0
2003-09-22,7.828373460767962,7.828373460767962,7.828373460767962,7.828373460767962,2000.0
2003-09-23,7.828374576828117,8.06662971493053,7.828374576828117,8.06662971493053,54000.0
2003-09-24,8.16874098828109,8.304886541580467,8.100667887034799,8.100667887034799,8000.0
2003-09-25,8.372957076073789,8.509102587637386,8.372957076073789,8.372957076073789,3000.0
2003-09-26,8.100667887034799,8.100667887034799,8.100667887034799,8.100667887034799,1000.0
2003-09-29,8.110890955789664,8.110890955789664,8.110890955789664,8.110890955789664,1000.0
2003-09-30,8.383525801866472,8.383525801866472,8.383525801866472,8.383525801866472,0.0
2003-10-01,7.974570247451716,8.247205522158334,7.974570247451716,8.247205522158334,5000.0
2003-10-02,8.247205522158334,8.247205522158334,8.247205522158334,8.247205522158334,1000.0
2003-10-03,7.974572580528015,7.974572580528015,7.974572580528015,7.974572580528015,2000.0
2003-10-06,8.247205522158334,8.247205522158334,8.247205522158334,8.247205522158334,0.0
2003-10-07,8.110890955789664,8.110890955789664,8.110890955789664,8.110890955789664,73000.0
2003-10-08,8.110890955789664,8.110890955789664,8.110890955789664,8.110890955789664,0.0
2003-10-09,8.110885319383192,8.110885319383192,8.042727007042616,8.042727007042616,40000.0
2003-10-10,8.042727007042616,8.042727007042616,8.042727007042616,8.042727007042616,5000.0
2003-10-14,8.066584008214786,8.066584008214786,8.066584008214786,8.066584008214786,39000.0
2003-10-15,8.042736127157843,8.076815646978853,8.042736127157843,8.076815646978853,56000.0
2003-10-16,8.066584008214786,8.066584008214786,8.066584008214786,8.066584008214786,49000.0
2003-10-17,8.042727007042616,8.042727007042616,8.042727007042616,8.042727007042616,6000.0
2003-10-20,8.110890955789664,8.110890955789664,8.110890955789664,8.110890955789664,1000.0
2003-10-21,8.066588054481995,8.110890955789664,8.066588054481995,8.110890955789664,50000.0
2003-10-22,8.110890955789664,8.110890955789664,8.110890955789664,8.110890955789664,5000.0
2003-10-23,8.110888670163632,8.110888670163632,7.770095017635541,7.770095017635541,48000.0
2003-10-24,7.770095017635541,7.770095017635541,7.770095017635541,7.770095017635541,7000.0
2003-10-27,7.497460171558733,7.497460171558733,7.497460171558733,7.497460171558733,4000.0
2003-10-28,7.565619254920591,7.633777594597136,7.565619254920591,7.633777594597137,7000.0
2003-10-29,7.497464295258097,7.497464295258097,7.4293052689325085,7.4293052689325085,7000.0
2003-10-30,7.497460171558733,7.497460171558733,7.497460171558733,7.497460171558733,1000.0
2003-10-31,7.292986417559238,7.292986417559238,7.292986417559238,7.292986417559238,2000.0
2003-11-03,7.292985883995463,7.292985883995463,7.15666851840921,7.1566685184092105,202000.0
2003-11-04,7.156666750081252,7.173706172814617,7.156666750081252,7.173706172814617,5000.0
2003-11-05,7.3093407183010575,7.3093407183010575,6.815871628031844,6.815871628031844,5000.0
2003-11-06,7.156668893921756,7.156668893921756,6.884034148444025,6.884034148444025,1000.0
2003-11-07,6.815874779437344,7.15666851840921,6.815874779437344,7.1566685184092105,2000.0
2003-11-10,7.088506233148249,7.088506233148249,6.815871628031844,6.815871628031844,1000.0
2003-11-11,6.815871628031844,6.815871628031844,6.815871628031844,6.815871628031844,0.0
2003-11-12,6.815871628031844,6.815871628031844,6.815871628031844,6.815871628031844,4000.0
2003-11-13,7.020347762589451,7.020347762589451,7.020347762589451,7.02034776258945,1000.0
2003-11-14,7.020347906875234,7.020347906875234,6.815871628031844,6.815871628031844,45000.0
2003-11-17,7.088507426331898,7.088507426331898,7.088507426331898,7.088507426331898,4000.0
2003-11-18,6.884034148444025,6.884034148444025,6.884034148444025,6.884034148444025,1000.0
2003-11-19,7.15666851840921,7.15666851840921,7.15666851840921,7.1566685184092105,32000.0
2003-11-20,6.884034148444025,6.884034148444025,6.884034148444025,6.884034148444025,3000.0
2003-11-21,6.952189051070247,6.952189051070247,6.952189051070247,6.952189051070247,2000.0
2003-11-24,6.952189051070247,6.952189051070247,6.952189051070247,6.952189051070247,7000.0
2003-11-25,7.088506355990805,7.088506355990805,6.952189051070247,6.952189051070247,8000.0
2003-11-26,6.952190859298407,6.952190859298407,6.9181113617013255,6.9181113617013255,12000.0
2003-11-27,7.156666897556446,7.361143224631951,7.156666897556446,7.361143224631951,23000.0
2003-11-28,7.361143224631951,7.361143224631951,7.156666897556446,7.361143224631951,1000.0
2003-12-01,7.156668893921756,7.156668893921756,6.884034148444025,6.884034148444025,1000.0
2003-12-02,7.15666851840921,7.15666851840921,7.15666851840921,7.1566685184092105,9000.0
2003-12-03,7.15666851840921,7.15666851840921,7.15666851840921,7.1566685184092105,0.0
2003-12-04,7.15666851840921,7.15666851840921,7.15666851840921,7.1566685184092105,4000.0
2003-12-05,7.156665209433436,7.156665209433436,6.815871628031844,6.815871628031844,339000.0
2003-12-08,6.849951116174438,6.884030604317032,6.815871628031844,6.815871628031844,33000.0
2003-12-09,6.815875137068339,6.884034148444025,6.815875137068339,6.884034148444025,70000.0
2003-12-10,7.156665209433436,7.156665209433436,6.815871628031844,6.815871628031844,3000.0
2003-12-11,6.815871628031844,6.815871628031844,6.815871628031844,6.815871628031844,3000.0
2003-12-12,6.815871628031844,6.815871628031844,6.815871628031844,6.815871628031844,2000.0
2003-12-15,7.15666851840921,7.15666851840921,7.15666851840921,7.1566685184092105,1000.0
2003-12-16,6.832911047097055,6.832911047097055,6.815871628031844,6.815871628031844,9000.0
2003-12-17,6.747715653505026,6.747715653505026,6.475080927105567,6.475080927105567,612000.0
2003-12-18,6.612077211956419,6.815871628031844,6.543237022915439,6.815871628031844,104000.0
2003-12-19,6.680238240864031,6.680238240864031,6.543239670124308,6.5446027461995255,13000.0
2003-12-22,6.679554325473641,6.815871628031844,6.679554325473641,6.815871628031844,32000.0
2003-12-23,6.815873650785792,6.815873650785792,6.714317018986908,6.714317018986908,19000.0
2003-12-24,6.714317018986908,6.714317018986908,6.714317018986908,6.714317018986908,0.0
2003-12-29,6.815871628031844,6.815871628031844,6.815871628031844,6.815871628031844,5000.0
2003-12-30,7.030214223739184,7.030214223739184,7.030214223739184,7.030214223739184,1000.0
2003-12-31,7.166734041572885,7.166734041572885,6.826111360693491,6.826111360693491,2000.0
2004-01-02,7.16400587462108,7.16400587462108,7.16400587462108,7.16400587462108,1000.0
2004-01-05,6.826111360693491,6.826111360693491,6.826111360693491,6.826111360693491,12000.0
2004-01-06,6.826111360693491,7.166734041572885,6.826111360693491,6.826111360693491,1000.0
2004-01-07,6.826111360693491,6.826111360693491,6.826111360693491,6.826111360693491,0.0
2004-01-08,6.826111360693491,6.96263345770962,6.826111360693491,6.826111360693491,11000.0
2004-01-09,6.96263309671606,7.303938647054972,6.96263309671606,7.099155186653889,89000.0
2004-01-12,7.167414252734259,7.167414252734259,7.030892206689395,7.030892206689395,6000.0
2004-01-13,7.030895775742101,7.030895775742101,6.689590161880725,6.689590161880726,23000.0
2004-01-14,6.826111360693491,6.89437273469591,6.791980673692282,6.826111360693491,77000.0
2004-01-15,6.96263309671606,7.099155186653889,6.96263309671606,7.099155186653889,16000.0
2004-01-16,7.166733994217083,7.166733994217083,7.166733994217083,7.166733994217083,2000.0
2004-01-19,6.963316298853227,7.166733994217083,6.963316298853227,7.166733994217083,3000.0
2004-01-20,7.030892206689395,7.030892206689395,7.030892206689395,7.030892206689395,15000.0
2004-01-21,7.030891499571997,7.030891499571997,7.000173960927698,7.000173960927698,1000.0
2004-01-22,7.000174664955742,7.030892206689395,7.000174664955742,7.030892206689395,1000.0
2004-01-23,7.000173960927698,7.000173960927698,7.000173960927698,7.000173960927698,14000.0
2004-01-26,7.0308958478203305,7.0308958478203305,6.962634463952747,6.962634463952747,10000.0
2004-01-27,6.962634463952747,6.962634463952747,6.962634463952747,6.962634463952747,1000.0
2004-01-28,6.928503761137834,6.996082257645314,6.928503761137834,6.996082257645314,1000.0
2004-01-29,6.996082268632566,7.0308958478203305,6.962634463952747,6.962634463952747,11000.0
2004-01-30,6.962634463952747,6.962634463952747,6.962634463952747,6.962634463952747,6000.0
2004-02-02,6.962634463952747,6.962634463952747,6.962634463952747,6.962634463952747,44000.0
2004-02-03,6.962634618887021,6.962634618887021,6.928503926193744,6.928503926193744,101000.0
2004-02-04,6.901198351305184,6.92850277070841,6.826111360693491,6.826111360693491,15000.0
2004-02-05,6.723720699639728,6.757850739454003,6.723720699639728,6.723720699639728,4000.0
2004-02-06,6.894376721216098,6.894376721216098,6.894376721216098,6.894376721216098,24000.0
2004-02-09,6.894376721216098,6.894376721216098,6.894376721216098,6.894376721216098,22000.0
2004-02-10,6.894376721216098,6.894376721216098,6.894376721216098,6.894376721216098,4000.0
2004-02-11,6.757853894269969,6.894376721216098,6.757853894269969,6.894376721216098,2000.0
2004-02-12,6.757853894269969,6.894376721216098,6.757853894269969,6.894376721216098,2000.0
2004-02-13,6.894376721216098,6.894376721216098,6.894376721216098,6.894376721216098,9000.0
2004-02-16,6.894376721216098,6.894376721216098,6.894376721216098,6.894376721216098,252000.0
2004-02-17,6.96263085817273,7.030892206689395,6.96263085817273,7.030892206689395,9000.0
2004-02-18,6.962634463952747,6.962634463952747,6.962634463952747,6.962634463952747,12000.0
2004-02-19,7.165370410530703,7.165370410530703,6.894374170537165,7.165370410530703,2000.0
2004-02-20,6.962634463952747,6.962634463952747,6.962634463952747,6.962634463952747,0.0
2004-02-23,6.996765155886538,6.996765155886538,6.962634463952747,6.962634463952747,6000.0
2004-02-24,7.133289542457812,7.133289542457812,6.99676738226986,6.99676738226986,6000.0
2004-02-25,7.098474823145566,7.098474823145566,7.098474823145566,7.098474823145566,2000.0
2004-02-26,7.16604912992208,7.16604912992208,7.030892206689395,7.030892206689395,50000.0
2004-02-27,7.030892206689395,7.030892206689395,7.030892206689395,7.030892206689395,5000.0
2004-03-01,7.030892206689395,7.030892206689395,7.030892206689395,7.030892206689395,8000.0
2004-03-02,7.0308958478203305,7.0308958478203305,6.962634463952747,6.962634463952747,36000.0
2004-03-03,6.96263085817273,7.030892206689395,6.96263085817273,7.030892206689395,5000.0
2004-03-04,7.030892206689395,7.030892206689395,7.030892206689395,7.030892206689395,8000.0
2004-03-05,7.0308958478203305,7.0308958478203305,6.962634463952747,6.962634463952747,7000.0
2004-03-08,6.96945712322209,7.030892206689395,6.96945712322209,7.030892206689395,64000.0
2004-03-09,6.99676738226986,6.99676738226986,6.99676738226986,6.99676738226986,5000.0
2004-03-10,7.003591997898252,7.030896423483108,7.003591997898252,7.004274234219281,71000.0
2004-03-11,6.9797019212111024,6.983114405387664,6.9797019212111024,6.983114405387664,116000.0
2004-03-12,6.993351757491199,6.993351757491199,6.993351757491199,6.993351757491199,5000.0
2004-03-15,7.030892206689395,7.030892206689395,7.030892206689395,7.030892206689395,7000.0
2004-03-16,7.167420071064874,7.167420071064874,7.167420071064874,7.167420071064873,7000.0
2004-03-17,7.303942698212506,7.303942698212506,7.303942698212506,7.303942698212506,7000.0
2004-03-18,7.372200440949155,7.372200440949155,7.372200440949155,7.372200440949155,2000.0
2004-03-19,7.303938416571606,7.303938416571606,7.270490619515336,7.270490619515336,50000.0
2004-03-22,7.270494881548807,7.303942698212506,7.270494881548807,7.303942698212506,9000.0
2004-03-23,7.508723068096786,7.508723068096786,7.508723068096786,7.508723068096786,1000.0
2004-03-24,7.303942698212506,7.303942698212506,7.303942698212506,7.303942698212506,3000.0
2004-03-25,7.303937570996289,7.303937570996289,7.235676861578278,7.235676861578278,30000.0
2004-03-26,7.236359097608967,7.236359097608967,7.235676861578278,7.235676861578278,19000.0
2004-03-29,7.0308958478203305,7.0308958478203305,6.962634463952747,6.962634463952747,15000.0
2004-03-30,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,11000.0
2004-03-31,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,4000.0
2004-04-01,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,6000.0
2004-04-02,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,5000.0
2004-04-05,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,55000.0
2004-04-06,7.17797498962051,7.17797498962051,7.007070823200974,7.17797498962051,1000.0
2004-04-07,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,24000.0
2004-04-08,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,7000.0
2004-04-12,7.143794460141161,7.143794460141161,6.972890283334207,7.143794460141161,1000.0
2004-04-13,6.97288810488891,7.041250015033382,6.97288810488891,7.041250015033382,5000.0
2004-04-14,6.972890283334207,7.143794460141161,6.972890283334207,7.143794460141161,16000.0
2004-04-15,7.041250015033382,7.041250015033382,7.041250015033382,7.041250015033382,1000.0
2004-04-16,7.109611273230361,7.109611273230361,7.041250015033382,7.041250015033382,11000.0
2004-04-19,7.041250015033382,7.041250015033382,7.041250015033382,7.041250015033382,0.0
2004-04-20,7.143791637007695,7.143791637007695,6.97288752773982,6.97288752773982,5000.0
2004-04-21,6.767804826975354,6.767804826975354,6.66868074803618,6.767804826975354,15000.0
2004-04-22,6.562716238233318,6.631077471830114,6.425992467145212,6.631077471830114,509000.0
2004-04-23,6.972888748984716,6.972888748984716,6.733623345272759,6.733623345272759,2000.0
2004-04-26,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,3000.0
2004-04-27,6.972891439155482,7.07543435340571,6.972891439155482,7.07543435340571,1000.0
2004-04-28,6.904526846691931,7.041250015033382,6.83616493654746,7.041250015033382,15000.0
2004-04-29,6.836164933710805,6.836164933710805,6.836164933710805,6.836164933710805,10000.0
2004-04-30,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,6000.0
2004-05-03,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,2000.0
2004-05-04,6.836165351760033,7.075431399850648,6.836165351760033,7.007069485554034,43000.0
2004-05-05,7.007069485554034,7.212154576496341,7.007069485554034,7.007069485554034,14000.0
2004-05-06,7.280513245277198,7.280513245277198,7.280513245277198,7.280513245277198,1000.0
2004-05-07,7.280513245277198,7.280513245277198,7.075428879340499,7.280513245277198,2000.0
2004-05-10,7.041250015033382,7.041250015033382,7.041250015033382,7.041250015033382,17000.0
2004-05-11,7.007069485554034,7.007069485554034,7.007069485554034,7.007069485554034,9000.0
2004-05-12,7.212154970667536,7.212154970667536,6.938707950483716,6.938707950483716,2000.0
2004-05-13,6.972887302630614,7.007068253770195,6.972887302630614,7.006384360929489,11000.0
2004-05-14,7.007069485554034,7.007069485554034,7.007069485554034,7.007069485554034,6000.0
2004-05-17,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,1000.0
2004-05-18,6.904527897115991,6.904527897115991,6.904527897115991,6.90452789711599,3000.0
2004-05-19,6.904527897115991,6.904527897115991,6.904527897115991,6.90452789711599,3000.0
2004-05-20,6.887437091006007,6.904527897115991,6.887437091006007,6.90452789711599,9000.0
2004-05-21,6.853256388729534,6.853256388729534,6.853256388729534,6.853256388729534,2000.0
2004-05-25,6.836164933710805,6.836164933710805,6.836164933710805,6.836164933710805,20000.0
2004-05-26,6.836164933710805,6.836164933710805,6.836164933710805,6.836164933710805,1000.0
2004-05-27,6.836165976571242,6.904527897115991,6.836165976571242,6.90452789711599,8000.0
2004-05-28,6.836164933710805,6.836164933710805,6.836164933710805,6.836164933710805,4000.0
2004-05-31,6.836164933710805,6.836164933710805,6.836164933710805,6.836164933710805,12000.0
2004-06-01,6.836164933710805,6.836164933710805,6.836164933710805,6.836164933710805,4000.0
2004-06-02,6.836164370715007,6.97288752773982,6.836164370715007,6.97288752773982,97000.0
2004-06-03,7.041250015033382,7.041250015033382,7.041250015033382,7.041250015033382,3000.0
2004-06-04,6.836164933710805,6.836164933710805,6.836164933710805,6.836164933710805,2000.0
2004-06-07,6.836164864875389,7.092521047308217,6.836164864875389,7.0925210473082165,1000.0
2004-06-08,6.836164370715007,6.97288752773982,6.836164370715007,6.97288752773982,18000.0
2004-06-09,6.836164864875389,7.092521047308217,6.836164864875389,7.0925210473082165,2000.0
2004-06-10,6.836164933710805,6.836164933710805,6.836164933710805,6.836164933710805,1000.0
2004-06-11,6.836164864875389,7.092521047308217,6.836164864875389,7.0925210473082165,1000.0
2004-06-14,6.904527897115991,6.904527897115991,6.904527897115991,6.90452789711599,1000.0
2004-06-15,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,0.0
2004-06-16,6.97288752773982,6.97288752773982,6.97288752773982,6.97288752773982,3000.0
2004-06-17,6.972887703662863,6.972887703662863,6.96878630222499,6.96878630222499,29000.0
2004-06-18,7.041250015033382,7.041250015033382,7.041250015033382,7.041250015033382,3000.0
2004-06-21,7.041250015033382,7.041250015033382,7.041250015033382,7.041250015033382,3000.0
2004-06-22,6.938706575496758,6.97288752773982,6.938706575496758,6.97288752773982,109000.0
2004-06-23,7.041250015033382,7.041250015033382,7.041250015033382,7.041250015033382,17000.0
2004-06-24,7.092521582199051,7.092521582199051,6.921617447688231,6.921617447688231,1000.0
2004-06-25,7.041249941211149,7.092521047308217,7.041249941211149,7.0925210473082165,56000.0
2004-06-28,7.177974129424701,7.246336048579206,7.177974129424701,7.246336048579206,16000.0
2004-06-29,7.188146372738402,7.290833916914643,7.188146372738402,7.290833916914641,1000.0
2004-06-30,7.290833916914643,7.290833916914643,7.290833916914643,7.290833916914641,3000.0
2004-07-02,7.290833916914643,7.290833916914643,7.290833916914643,7.290833916914641,0.0
2004-07-05,7.054650176644117,7.054650176644117,7.054650176644117,7.054650176644117,2000.0
2004-07-06,7.054650176644117,7.054650176644117,7.054650176644117,7.054650176644117,0.0
2004-07-07,6.9827697005730895,6.9827697005730895,6.9827697005730895,6.9827697005730895,16000.0
2004-07-08,6.9827697005730895,6.9827697005730895,6.9827697005730895,6.9827697005730895,1000.0
2004-07-09,7.184723871867167,7.184723871867167,7.184723871867167,7.184723871867167,2000.0
2004-07-12,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,1000.0
2004-07-13,7.188145557668973,7.256604347938193,6.98276983973272,7.256604347938193,36000.0
2004-07-14,7.256604347938193,7.256604347938193,7.256604347938193,7.256604347938193,3000.0
2004-07-15,7.256604347938193,7.256604347938193,7.256604347938193,7.256604347938193,20000.0
2004-07-16,7.290833916914643,7.290833916914643,7.290833916914643,7.290833916914641,2000.0
2004-07-19,7.058075799766848,7.058075799766848,7.058075799766848,7.058075799766847,1000.0
2004-07-20,7.290833916914643,7.290833916914643,7.290833916914643,7.290833916914641,0.0
2004-07-21,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,24000.0
2004-07-22,7.188145557668973,7.256604347938193,7.188145557668973,7.256604347938193,24000.0
2004-07-23,7.393522876847003,7.393522876847003,7.188147114431785,7.188147114431785,1000.0
2004-07-26,7.119685119809152,7.119685119809152,7.119685119809152,7.119685119809152,1000.0
2004-07-27,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,3000.0
2004-07-28,7.393525004402103,7.393525004402103,7.393525004402103,7.393525004402102,4000.0
2004-07-29,7.222376516979579,7.393522876847003,7.188147114431785,7.188147114431785,8000.0
2004-07-30,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,4000.0
2004-08-03,7.393525004402103,7.393525004402103,7.393525004402103,7.393525004402102,1000.0
2004-08-04,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,1000.0
2004-08-05,7.136798952074132,7.136798952074132,7.136798952074132,7.136798952074132,1000.0
2004-08-06,7.393525004402103,7.393525004402103,7.393525004402103,7.393525004402102,1000.0
2004-08-09,7.136805390727528,7.393525004402103,7.136805390727528,7.393525004402102,387000.0
2004-08-10,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,4000.0
2004-08-11,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,5000.0
2004-08-12,7.222376516979579,7.222376516979579,7.188147114431785,7.188147114431785,5000.0
2004-08-13,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,2000.0
2004-08-16,7.256604347938193,7.256604347938193,7.256604347938193,7.256604347938193,2000.0
2004-08-17,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,4000.0
2004-08-18,7.270295889861799,7.270295889861799,7.270295889861799,7.270295889861799,6000.0
2004-08-19,7.188147295711043,7.302472941634344,7.188147295711043,7.302472941634345,10000.0
2004-08-20,7.393525004402103,7.393525004402103,7.393525004402103,7.393525004402102,17000.0
2004-08-23,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,8000.0
2004-08-24,7.194993599561022,7.194993599561022,7.194993599561022,7.1949935995610215,1000.0
2004-08-25,7.188147114431785,7.188147114431785,7.188147114431785,7.188147114431785,5000.0
2004-08-26,7.188147169793601,7.359293530979164,7.181301158657005,7.359293530979164,29000.0
2004-08-27,7.393522876847003,7.393522876847003,7.188147114431785,7.188147114431785,4000.0
2004-08-30,7.530439014854751,7.530439014854751,7.2223757311849885,7.2223757311849885,2000.0
2004-08-31,7.393521118325603,7.530438043080053,7.393521118325603,7.530438043080053,190000.0
2004-09-01,7.667353462316115,7.667353462316115,7.667353462316115,7.667353462316115,3000.0
2004-09-02,7.667353462316115,7.667353462316115,7.667353462316115,7.667353462316115,1000.0
2004-09-03,7.667353462316115,7.667353462316115,7.667353462316115,7.667353462316115,2000.0
2004-09-07,7.667353462316115,7.667353462316115,7.667353462316115,7.667353462316115,0.0
2004-09-08,7.530438043080053,7.530438043080053,7.530438043080053,7.530438043080053,2000.0
2004-09-09,7.598900989925929,7.598900989925929,7.598900989925929,7.598900989925929,1000.0
2004-09-10,7.667354967834503,7.667354967834503,7.530438043080053,7.530438043080053,4000.0
2004-09-13,7.530436564445897,7.667353462316115,7.530436564445897,7.667353462316115,7000.0
2004-09-14,7.530438043080053,7.804271892588952,7.530438043080053,7.530438043080053,2000.0
2004-09-15,7.668723711565207,7.668723711565207,7.668723711565207,7.668723711565207,78000.0
2004-09-16,7.667353462316115,7.667353462316115,7.667353462316115,7.667353462316115,2000.0
2004-09-17,7.804276975449757,7.804276975449757,7.804276975449757,7.804276975449757,1000.0
2004-09-20,7.668723711565207,7.668723711565207,7.668723711565207,7.668723711565207,61000.0
2004-09-21,7.668723711565207,7.668723711565207,7.668723711565207,7.668723711565207,2000.0
2004-09-22,7.668722533364127,7.668722533364127,7.667353462316115,7.667353462316115,3000.0
2004-09-23,7.667353462316115,7.667353462316115,7.667353462316115,7.667353462316115,2000.0
2004-09-24,7.667353462316115,7.667353462316115,7.667353462316115,7.667353462316115,3000.0
2004-09-27,7.872732780621299,7.872732780621299,7.872732780621299,7.872732780621299,1000.0
2004-09-28,7.530438043080053,7.530438043080053,7.530438043080053,7.530438043080053,6000.0
2004-09-29,7.74637799328034,7.74637799328034,7.74637799328034,7.74637799328034,714000.0
2004-09-30,7.74637799328034,7.74637799328034,7.74637799328034,7.74637799328034,19000.0
2004-10-01,7.780653889725576,7.780653889725576,7.540721578010955,7.540721578010955,1000.0
2004-10-04,7.746377751800209,7.746377751800209,7.540721578010955,7.540721578010955,61000.0
2004-10-05,7.71210191026844,7.88348195271885,7.71210191026844,7.883481952718849,4000.0
2004-10-06,8.123411739233939,8.123411739233939,8.123411739233939,8.123411739233939,2000.0
2004-10-07,7.832065706399202,8.157687296498834,7.832065706399202,7.832065706399202,2000.0
2004-10-08,7.814929781969772,8.157689871595867,7.814929781969772,8.157689871595867,1000.0
2004-10-12,8.123411821366185,8.123411821366185,7.814927315070096,7.832065706399202,1000.0
2004-10-13,7.832068070736323,7.88348195271885,7.832068070736323,7.883481952718849,7000.0
2004-10-14,8.089135692470755,8.089135692470755,7.832065706399202,7.832065706399202,1000.0
2004-10-15,7.83206588976211,7.83206588976211,7.677823633002974,7.677823633002974,321000.0
2004-10-18,7.684682020922771,7.85263440355231,7.684682020922771,7.68468202092277,29000.0
2004-10-19,7.684682020922771,7.684682020922771,7.684682020922771,7.68468202092277,269000.0
2004-10-20,7.677823633002974,7.677823633002974,7.677823633002974,7.677823633002974,2000.0
2004-10-21,7.746375892398768,7.746375892398768,7.677823633002974,7.677823633002974,8000.0
2004-10-22,7.883482464490653,7.883482464490653,7.472170074403323,7.472170074403323,2000.0
2004-10-25,7.540721578010955,7.540721578010955,7.540721578010955,7.540721578010955,3000.0
2004-10-26,7.53729071766038,7.53729071766038,7.53729071766038,7.537290717660379,1000.0
2004-10-27,7.403620951353803,7.403620951353803,7.403620951353803,7.403620951353803,5000.0
2004-10-28,7.331634302390993,7.331634302390993,7.331634302390993,7.331634302390994,2000.0
2004-10-29,7.197962631637928,7.197962631637928,7.197962631637928,7.197962631637928,52000.0
2004-11-01,7.249372212394862,7.249372212394862,7.249372212394862,7.249372212394862,9000.0
2004-11-02,7.197962546601776,7.197962546601776,7.163686403722489,7.163686403722489,7000.0
2004-11-03,7.2061880694054095,7.2061880694054095,6.99573326782614,6.99573326782614,7000.0
2004-11-04,6.992302271148501,7.249372212394862,6.992302271148501,7.249372212394862,2000.0
2004-11-05,6.995731990590594,6.995731990590594,6.85520043399473,6.992304311922053,22000.0
2004-11-08,7.197960455694466,7.197960455694466,6.992304311922053,6.992304311922053,1000.0
2004-11-09,6.992302978993939,6.992302978993939,6.923751379979555,6.923751379979555,4000.0
2004-11-10,6.889476566917276,6.992304311922053,6.889476566917276,6.992304311922053,13000.0
2004-11-11,6.992304311922053,6.992304311922053,6.992304311922053,6.992304311922053,0.0
2004-11-12,7.129407609921677,7.129407609921677,6.855199876371922,6.855199876371922,2000.0
2004-11-15,6.855199876371922,6.855199876371922,6.855199876371922,6.855199876371922,3000.0
2004-11-16,6.92375500228926,6.92375500228926,6.844919674222376,6.844919674222376,1000.0
2004-11-17,6.855199179187235,6.855199179187235,6.845601942177188,6.845601942177188,4000.0
2004-11-18,6.855199876371922,6.855199876371922,6.844916841202755,6.855199876371922,1000.0
2004-11-19,6.844916841202755,6.855199876371922,6.844916841202755,6.855199876371922,8000.0
2004-11-22,6.786647219176354,6.786647219176354,6.512439501664028,6.512439501664028,136000.0
2004-11-23,6.519294858042528,6.519294858042528,6.512439501664028,6.512439501664028,157000.0
2004-11-24,6.512439501664028,6.512439501664028,6.512439501664028,6.512439501664028,86000.0
2004-11-25,6.512439501664028,6.512439501664028,6.512439501664028,6.512439501664028,3000.0
2004-11-26,6.44389085472613,6.44389085472613,6.44389085472613,6.44389085472613,4000.0
2004-11-29,6.378764943598656,6.378764943598656,6.306784990841132,6.306784990841132,30000.0
2004-11-30,6.238231582787012,6.238231582787012,6.101127074693696,6.238231582787011,126000.0
2004-12-01,6.306785718861083,6.306785718861083,6.101129527794992,6.101129527794992,12000.0
2004-12-02,5.974308606640663,6.111412514948041,5.964025568356483,5.964025568356483,653000.0
2004-12-03,6.1011294766638615,6.1011294766638615,5.964025568356483,5.964025568356483,7000.0
2004-12-06,6.101129229258897,6.1696815075142455,6.101129229258897,6.1696815075142455,27000.0
2004-12-07,6.1696793287403535,6.238231582787012,6.1696793287403535,6.238231582787011,126000.0
2004-12-08,6.306784990841132,6.306784990841132,6.306784990841132,6.306784990841132,19000.0
2004-12-09,6.306784990841132,6.306784990841132,6.306784990841132,6.306784990841132,2000.0
2004-12-10,6.5124406896358025,6.5124406896358025,6.306784537105251,6.3170675735487904,24000.0
2004-12-13,6.512441336746625,6.512441336746625,6.313640522091194,6.313640522091194,114000.0
2004-12-14,6.306786919175962,6.44389085472613,6.306786919175962,6.44389085472613,57000.0
2004-12-15,6.443886287187858,6.443886287187858,6.409610817917713,6.409610817917713,4000.0
2004-12-16,6.409612327019445,6.64954393721416,6.409612327019445,6.64954393721416,1000.0
2004-12-17,6.64954393721416,6.64954393721416,6.64954393721416,6.64954393721416,0.0
2004-12-20,6.443887245404563,6.512439501664028,6.443887245404563,6.512439501664028,5000.0
2004-12-21,6.587848638725286,6.666683955618368,6.580993933843135,6.666683955618368,268000.0
2004-12-22,6.718095818175753,6.786647422728522,6.66668195132048,6.683819689017976,27000.0
2004-12-23,6.820924124568107,6.820924124568107,6.820924124568107,6.820924124568107,2000.0
2004-12-24,6.855199127202437,6.923751379979555,6.855199127202437,6.923751379979555,34000.0
2004-12-29,7.0713572470878985,7.0713572470878985,7.0713572470878985,7.071357247087899,3000.0
2004-12-30,7.0713572470878985,7.0713572470878985,7.0713572470878985,7.071357247087899,0.0
2004-12-31,7.0713572470878985,7.0713572470878985,7.0713572470878985,7.071357247087899,14000.0
2005-01-04,7.0713572470878985,7.0713572470878985,7.0713572470878985,7.071357247087899,5000.0
2005-01-05,7.002703788569678,7.277320021391836,7.002703788569678,7.002703788569679,2000.0
2005-01-06,7.277321835669281,7.483283243214262,7.277321835669281,7.483283243214262,5000.0
2005-01-07,7.2773222213256945,7.2773222213256945,7.208667978682187,7.208667978682187,4000.0
2005-01-10,7.215533533893615,7.483283639785452,7.208667978682187,7.208667978682187,14000.0
2005-01-11,7.278008384005608,7.278008384005608,7.208667978682187,7.208667978682187,13000.0
2005-01-12,7.208667978682187,7.208667978682187,7.208667978682187,7.208667978682187,4000.0
2005-01-13,7.284183349950166,7.284183349950166,7.284183349950166,7.284183349950166,2000.0
2005-01-14,7.208667978682187,7.208667978682187,7.208667978682187,7.208667978682187,17000.0
2005-01-17,7.208667978682187,7.208667978682187,7.208667978682187,7.208667978682187,2000.0
2005-01-18,7.208667978682187,7.208667978682187,7.208667978682187,7.208667978682187,1000.0
2005-01-19,7.277322261074975,7.34597584935809,7.277322261074975,7.34597584935809,75000.0
2005-01-20,7.208667201954338,7.277321437200408,7.208667201954338,7.277321437200408,3000.0
2005-01-21,7.34597584935809,7.34597584935809,7.34597584935809,7.34597584935809,1000.0
2005-01-24,7.3459758092338205,7.3459758092338205,7.208667978682187,7.208667978682187,8000.0
2005-01-25,7.208667978682187,7.208667978682187,7.208667978682187,7.208667978682187,36000.0
2005-01-26,7.208667978682187,7.208667978682187,7.208667978682187,7.208667978682187,31000.0
2005-01-27,7.208667978682187,7.208667978682187,7.208667978682187,7.208667978682187,2000.0
2005-01-28,7.0027032189485,7.0027032189485,6.865395441074046,6.865395441074046,12000.0
2005-01-31,6.865395441074046,6.865395441074046,6.865395441074046,6.865395441074046,4000.0
2005-02-01,7.019869298888024,7.019869298888024,7.019869298888024,7.019869298888024,3000.0
2005-02-02,7.002703788569678,7.002703788569678,7.002703788569678,7.002703788569679,4000.0
2005-02-03,7.002703788569678,7.002703788569678,7.002703788569678,7.002703788569679,4000.0
2005-02-04,7.002703788569678,7.002703788569678,7.002703788569678,7.002703788569679,0.0
2005-02-07,7.002703788569678,7.002703788569678,7.002703788569678,7.002703788569679,1000.0
2005-02-08,7.002703788569678,7.002703788569678,7.002703788569678,7.002703788569679,2000.0
2005-02-09,7.105686837265397,7.105686837265397,7.105686837265397,7.105686837265397,6000.0
2005-02-10,7.105686837265397,7.105686837265397,7.105686837265397,7.105686837265397,37000.0
2005-02-11,7.105686837265397,7.105686837265397,7.105686837265397,7.105686837265397,11000.0
2005-02-14,7.105686837265397,7.105686837265397,7.105686837265397,7.105686837265397,103000.0
2005-02-15,7.105684543405689,7.105684543405689,6.865395441074046,6.865395441074046,48000.0
2005-02-16,7.140010228786388,7.140010228786388,7.140010228786388,7.140010228786388,6000.0
2005-02-17,7.208667978682187,7.208667978682187,7.10568726945231,7.208667978682187,178000.0
2005-02-18,7.242992800662374,7.242992800662374,7.242992800662374,7.242992800662374,14000.0
2005-02-21,7.380302970867341,7.380302970867341,7.34597584935809,7.34597584935809,50000.0
2005-02-22,7.414632168794696,7.414632168794696,7.414632168794696,7.414632168794696,7000.0
2005-02-23,7.551937482219486,7.551937482219486,7.483283243214262,7.483283243214262,16000.0
2005-02-24,7.500444554798417,7.68924266512946,7.500444554798417,7.68924266512946,20000.0
2005-02-25,7.6892448063320735,7.895206855241968,7.6892448063320735,7.895206855241969,213000.0
2005-02-28,7.895206855241968,7.895206855241968,7.895206855241968,7.895206855241969,138000.0
2005-03-01,7.895209160559139,8.100484452072926,7.860882033261784,7.860882033261784,93000.0
2005-03-02,7.860882033261784,7.860882033261784,7.860882033261784,7.860882033261784,63000.0
2005-03-03,7.860882033261784,7.860882033261784,7.860882033261784,7.860882033261784,0.0
2005-03-04,7.860882033261784,7.860882033261784,7.860882033261784,7.860882033261784,9000.0
2005-03-07,7.860882033261784,7.860882033261784,7.826554905964427,7.860882033261784,27000.0
2005-03-08,7.8608796809058274,7.8608796809058274,7.757898984566067,7.757898984566067,48000.0
2005-03-09,7.757898984566067,7.757898984566067,7.757898984566067,7.757898984566067,11000.0
2005-03-10,7.757898984566067,7.757898984566067,7.757898984566067,7.757898984566067,0.0
2005-03-11,7.757902324099796,7.757902324099796,7.620594451628282,7.620594451628282,26000.0
2005-03-14,7.7579021705469,7.7579021705469,7.414632168794696,7.414632168794696,15000.0
2005-03-15,7.483285776303796,7.483285776303796,7.414632168794696,7.414632168794696,19000.0
2005-03-16,7.345971405713189,7.500443031695833,7.345971405713189,7.500443031695834,3000.0
2005-03-17,7.551936701732482,7.551936701732482,7.345974660738177,7.551936701732482,21000.0
2005-03-18,7.346662666777137,7.551937923678209,7.34597584935809,7.34597584935809,33000.0
2005-03-21,7.34597584935809,7.34597584935809,7.34597584935809,7.34597584935809,31000.0
2005-03-22,7.345977404883765,7.345977404883765,7.278009964892067,7.278009964892067,5000.0
2005-03-23,7.34597584935809,7.34597584935809,7.34597584935809,7.34597584935809,68000.0
2005-03-24,7.551250558139478,7.551250558139478,7.551250558139478,7.551250558139478,2000.0
2005-03-28,7.345975316138641,7.551250558139478,7.345975316138641,7.551250558139478,3000.0
2005-03-29,7.620594300793132,7.620594300793132,7.414632168794696,7.414632168794696,19000.0
2005-03-30,7.424943872298711,7.424943872298711,7.424256099513904,7.424943872298711,22000.0
2005-03-31,7.424943872298711,7.424943872298711,7.424943872298711,7.424943872298711,0.0
2005-04-01,7.424943872298711,7.424943872298711,7.424943872298711,7.424943872298711,0.0
2005-04-04,7.424943872298711,7.424943872298711,7.424943872298711,7.424943872298711,0.0
2005-04-05,7.424943600274095,7.424943600274095,7.253069908858705,7.253069908858705,4000.0
2005-04-06,7.253069908858705,7.253069908858705,7.250319473466372,7.253069908858705,26000.0
2005-04-07,7.253069908858705,7.253069908858705,7.253069908858705,7.253069908858705,0.0
2005-04-08,7.287445045258131,7.424943872298711,7.287445045258131,7.424943872298711,12000.0
2005-04-11,7.308069157558144,7.308069157558144,7.308069157558144,7.308069157558143,2000.0
2005-04-12,7.294319494875565,7.424943872298711,7.294319494875565,7.424943872298711,36000.0
2005-04-13,7.424943872298711,7.424943872298711,7.424943872298711,7.424943872298711,3000.0
2005-04-14,7.424943872298711,7.424943872298711,7.424943872298711,7.424943872298711,16000.0
2005-04-15,7.424943355937296,7.424943355937296,7.356193619375086,7.356193619375085,11000.0
2005-04-18,7.562442433691508,7.562442433691508,7.493692694763146,7.493692694763145,13000.0
2005-04-19,7.356194130955358,7.49369295799594,7.356194130955358,7.424943872298711,7000.0
2005-04-20,7.493692694763146,7.493692694763146,7.493692694763146,7.493692694763145,9000.0
2005-04-21,7.424943872298711,7.424943872298711,7.424943872298711,7.424943872298711,2000.0
2005-04-22,7.424943872298711,7.424943872298711,7.424943872298711,7.424943872298711,2000.0
2005-04-25,7.49369295799594,7.49369295799594,7.424943872298711,7.424943872298711,27000.0
2005-04-26,7.424943872298711,7.424943872298711,7.424943872298711,7.424943872298711,2000.0
2005-04-27,7.459318480945064,7.493692694763146,7.459318480945064,7.493692694763145,7000.0
2005-04-28,7.493692694763146,7.493692694763146,7.493692694763146,7.493692694763145,22000.0
2005-04-29,7.493692694763146,7.493692694763146,7.4249436114808836,7.493692694763145,23000.0
2005-05-02,7.493692694763146,7.493692694763146,7.4249436114808836,7.493692694763145,10000.0
2005-05-03,7.493692694763146,7.493692694763146,7.493692694763146,7.493692694763145,33000.0
2005-05-04,7.493692694763146,7.493692694763146,7.493692694763146,7.493692694763145,12000.0
2005-05-05,7.42493849832731,7.562437225849998,7.42493849832731,7.562437225849998,25000.0
2005-05-06,7.562439909028998,7.699938685336712,7.562439909028998,7.699938685336713,14000.0
2005-05-09,8.249932198804611,8.937426548704996,8.249932198804611,8.552429424276673,10200.0
2005-05-10,8.586803998576784,8.593679099211117,8.249931935242673,8.593679099211117,6000.0
2005-05-11,8.559305317815115,8.559305317815115,8.38743171442266,8.421806566230304,14700.0
2005-05-12,8.414931464739622,8.421806566230304,8.249932962837846,8.421806566230304,14700.0
2005-05-13,8.42180868876011,8.42180868876011,8.318684762992847,8.318684762992847,14500.0
2005-05-16,8.387433828289044,8.387433828289044,8.318684762992847,8.318684762992847,5600.0
2005-05-17,8.359931116080194,8.359931116080194,8.249932125970565,8.249932125970565,19400.0
2005-05-18,7.9749375731619185,8.215560288292997,7.9749375731619185,8.078061500268674,9200.0
2005-05-19,8.009309618276209,8.029934922651545,7.83743601568963,7.844311117148076,6200.0
2005-05-20,7.837439202169992,7.837439202169992,7.424942781640324,7.452442543008969,4200.0
2005-05-24,7.699938925346125,7.699938925346125,7.42494136415894,7.63118986287228,5400.0
2005-05-25,7.445563464748893,7.555562451512443,7.363064224676229,7.445563464748893,2700.0
2005-05-26,7.363069236218919,7.555567594075732,7.363069236218919,7.424943872298711,2100.0
2005-05-27,7.4249436114808836,7.500567799785203,7.4249436114808836,7.493692694763145,11600.0
2005-05-30,7.397442180440978,7.397442180440978,7.39056707696784,7.39056707696784,1100.0
2005-05-31,7.555565149579508,7.906187536828667,7.555565149579508,7.906187536828667,15800.0
2005-06-01,7.906185756052937,8.421806566230304,7.906185756052937,8.421806566230304,12300.0
2005-06-02,8.414932765869557,8.414932765869557,8.146810322733108,8.146810322733108,5700.0
2005-06-03,8.387430863607602,8.421805711928284,8.146808236654211,8.249932125970565,8000.0
2005-06-06,8.318682702108102,8.55930535450142,8.318682702108102,8.456181454282252,31900.0
2005-06-07,8.559304251685136,8.593679099211117,8.387430669700915,8.593679099211117,14100.0
2005-06-08,8.55930358472694,8.573053784924165,8.55930358472694,8.573053784924165,5600.0
2005-06-09,8.559302255336785,8.573052453398393,8.524927415828298,8.524927415828298,13900.0
2005-06-10,8.559308025717018,8.559308025717018,8.387434367949021,8.559308025717018,3700.0
2005-06-13,8.559309548785482,8.937431794288443,8.524934679985924,8.937431794288443,14600.0
2005-06-14,8.937428076412436,9.006177785412396,8.73117960505837,8.73117960505837,10200.0
2005-06-15,8.937431794288443,8.937431794288443,8.834307843535857,8.937431794288443,42900.0
2005-06-16,8.868678146490828,9.10930146635087,8.868678146490828,9.10930146635087,4500.0
2005-06-17,9.109305482640144,9.109305482640144,8.76555810593674,8.937431794288443,17900.0
2005-06-20,8.937427376407669,8.937427376407669,8.421806566230304,8.421806566230304,12600.0
2005-06-21,8.421810421432223,8.593684103502268,8.421810421432223,8.469934842605094,8100.0
2005-06-22,8.249931935242673,8.593679099211117,8.249931935242673,8.593679099211117,37500.0
2005-06-23,8.593679099211117,8.937426263179564,8.593679099211117,8.593679099211117,3900.0
2005-06-24,8.799929347741875,9.109301728134252,8.758679391054843,8.765554493110317,48100.0
2005-06-27,8.834307843535857,9.095555272861883,8.76555810593674,8.937431794288443,33300.0
2005-06-28,9.041754283588311,9.21563417365732,9.041754283588311,9.21563417365732,14600.0
2005-06-29,9.38952056169672,9.43125205604497,9.076536675633417,9.43125205604497,19200.0
2005-06-30,9.528624672273075,9.563400807870712,9.319968521986883,9.389520793182152,67000.0
2005-07-04,9.21563417365732,9.21563417365732,9.21563417365732,9.21563417365732,500.0
2005-07-05,9.041757090527108,9.215637034575703,8.86787714647851,8.86787714647851,5000.0
2005-07-06,9.04175474524128,9.389514543135174,8.874830201444013,9.11130697013973,8100.0
2005-07-07,9.215640367928446,9.31996810677384,9.215640367928446,9.2851926360251,215400.0
2005-07-08,9.215640778493594,9.389520793182152,9.215640778493594,9.389520793182152,9500.0
2005-07-11,9.11131375676836,9.389521536988903,9.11131375676836,9.29214848226188,11800.0
2005-07-12,9.21563748551834,9.319965191732756,9.21563748551834,9.319965191732756,63900.0
2005-07-13,9.21563748551834,9.319965191732756,8.867877580404441,9.319965191732756,17900.0
2005-07-14,9.041757333711082,9.25041340484121,8.763549681070488,9.25041340484121,3600.0
2005-07-15,9.250413608689604,9.319965191732756,9.250413608689604,9.319965191732756,5100.0
2005-07-18,9.319964986351678,9.319964986351678,9.25041340484121,9.25041340484121,700.0
2005-07-19,9.250410284330949,9.250410284330949,8.972202062241054,9.21563417365732,3100.0
2005-07-20,8.874830131796902,8.874830131796902,8.874830131796902,8.874830131796902,400.0
2005-07-21,8.874830131796902,8.874830131796902,8.874830131796902,8.874830131796902,0.0
2005-07-22,8.874831552660748,9.013935360337396,8.874831552660748,8.979159242593415,1000.0
2005-07-25,8.93742725494369,9.013934173265609,8.93742725494369,8.958292657522541,4400.0
2005-07-26,8.965253468328402,9.146088172884834,8.937432693527445,8.972208164553948,3600.0
2005-07-27,8.972201895120243,8.972201895120243,8.659218231485653,8.693994341511525,32200.0
2005-07-28,8.659221080960322,8.69399720242991,8.346237314332715,8.520117258381312,5500.0
2005-07-29,8.415789557271893,8.415789557271893,7.824597482186919,8.172357370284116,153100.0
2005-08-02,7.650713466580552,8.43665047501607,7.650713466580552,8.102800815195259,4400.0
2005-08-03,7.928925204629847,7.928925204629847,7.720269801849599,7.720269801849599,8000.0
2005-08-04,7.615943736786213,7.894152129996853,7.504660644821779,7.894152129996853,2900.0
2005-08-05,7.650716107679128,7.894148249152244,7.581163877744174,7.650716107679128,10800.0
2005-08-08,7.54639104503113,7.54639104503113,7.309914177142677,7.51161491799469,8700.0
2005-08-09,7.337735597441728,7.581167181705968,7.309914826002972,7.581167181705968,1900.0
2005-08-10,7.650718010514113,7.8245979652985245,7.581165763280593,7.588121120663822,1400.0
2005-08-11,7.699403730932095,7.720269801849599,7.678538323313941,7.720269801849599,13700.0
2005-08-12,7.650716107679128,7.789819904249813,7.511612311108443,7.650716107679128,7600.0
2005-08-15,7.323821927099173,7.7898201582819535,7.323821927099173,7.7898201582819535,3600.0
2005-08-16,7.511612556068015,7.7898201582819535,7.16385272165097,7.7898201582819535,7300.0
2005-08-17,7.650718762840999,7.789822607687308,7.51161491799469,7.51161491799469,3300.0
2005-08-18,7.54639082245638,7.54639082245638,7.302958603680588,7.302958603680588,1300.0
2005-08-19,7.511611976567421,7.511611976567421,7.163852168979108,7.163852168979108,4600.0
2005-08-22,7.302958581502925,7.511614673634324,7.302958581502925,7.476838547729185,37900.0
2005-08-23,7.7898201582819535,7.7898201582819535,7.650716357174985,7.7898201582819535,5400.0
2005-08-24,7.789821874360484,7.789821874360484,7.546390334620733,7.546390334620733,6400.0
2005-08-25,7.337732399570282,7.789819904249813,7.337732399570282,7.650716107679128,45300.0
2005-08-26,7.615942435233072,7.615942435233072,7.309913984630677,7.316869342514681,10100.0
2005-08-29,7.476835166637933,7.476835166637933,7.40728294627979,7.40728294627979,5300.0
2005-08-30,7.337731633774266,7.38641779166811,7.316866232291069,7.38641779166811,2500.0
2005-08-31,7.337731815651154,7.442059488952217,7.233403479050922,7.233403479050922,8400.0
2005-09-01,7.3029576706172605,7.372509913752403,7.3029576706172605,7.372509913752403,30600.0
2005-09-02,7.302955703451078,7.372507927851232,7.233403479050922,7.233403479050922,41500.0
2005-09-06,7.240358834150772,7.337731815651154,7.233403479050922,7.233403479050922,2100.0
2005-09-07,7.233406351659094,7.302958603680588,7.233406351659094,7.302958603680588,3100.0
2005-09-08,7.233403479050922,7.233403479050922,7.1638519179499385,7.233403479050922,20400.0
2005-09-09,7.233405907097566,7.233405907097566,7.198630446523535,7.198630446523536,3200.0
2005-09-12,7.198628030150016,7.233403479050922,7.198628030150016,7.233403479050922,2400.0
2005-09-13,7.233403479050922,7.233403479050922,7.094299693549784,7.233403479050922,12900.0
2005-09-14,7.233405907097566,7.233405907097566,7.198630446523535,7.198630446523536,6400.0
2005-09-15,7.233406883293889,7.233406883293889,6.948243822986075,6.948243822986075,5900.0
2005-09-16,6.948241203212263,7.170807944142558,6.920420443508379,6.9760619629161456,47800.0
2005-09-19,6.885644291776915,7.024748752862693,6.746540493990364,6.746540493990364,304700.0
2005-09-20,6.781319308442602,6.781319308442602,6.614394684657431,6.62135004314002,2800.0
2005-09-21,6.850867220688222,6.850867220688222,6.503107476760882,6.850867220688222,9600.0
2005-09-22,6.850867220688222,6.850867220688222,6.850867220688222,6.850867220688222,700.0
2005-09-23,6.850871269404784,6.850871269404784,6.468335192354358,6.816095141800297,15300.0
2005-09-26,6.816091543040071,6.850867652283466,6.607435550878812,6.781315433796676,227100.0
2005-09-27,6.781317838991995,6.781317838991995,6.676990137558011,6.67699013755801,30300.0
2005-09-28,6.888956534445167,6.888956534445167,6.535676712165928,6.888956534445167,31800.0
2005-09-29,6.888958127000954,6.888958127000954,6.726449694621934,6.726449694621935,1800.0
2005-09-30,6.839500020296513,6.853630867849476,6.712319023179719,6.853630867849476,26100.0
2005-10-03,6.38023391702363,6.747645285307242,6.38023391702363,6.747645285307242,2800.0
2005-10-04,6.782975720100244,6.782975720100244,6.782975720100244,6.782975720100244,1300.0
2005-10-05,6.84656181230637,6.84656181230637,6.606332128890393,6.606332128890392,300.0
2005-10-06,6.606335627908767,6.648728846447691,6.535679365239816,6.535679365239816,3500.0
2005-10-07,6.712316757793164,6.712316757793164,6.535676843114397,6.712316757793164,2300.0
2005-10-11,6.712316757793164,6.924284790173245,6.712316757793164,6.712316757793164,4700.0
2005-10-12,6.712316160376686,6.74764427493369,6.535676261419404,6.542742019096353,419500.0
2005-10-13,6.578072153616664,6.712318221563641,6.394366440570952,6.401432200417621,1800.0
2005-10-14,6.359038381479784,6.571006462294701,6.359038381479784,6.571006462294701,4800.0
2005-10-17,6.436760812120153,6.535679446318208,6.429695724828059,6.500351314545469,4100.0
2005-10-18,6.571007578090947,6.571007578090947,6.500351314545469,6.500351314545469,158500.0
2005-10-19,6.535675533457168,6.535675533457168,6.4296918754186585,6.429691875418658,3200.0
2005-10-20,6.535678336520889,6.571006462294701,6.528612576600535,6.571006462294701,1000.0
2005-10-21,6.634595304982118,6.888956534445167,6.5427424703301815,6.888956534445167,13900.0
2005-10-24,6.952549832564899,6.959615593597406,6.535679365239816,6.535679365239816,10300.0
2005-10-25,6.57100496081571,6.712316757793164,6.535676843114397,6.712316757793164,8100.0
2005-10-26,6.782975720100244,6.782975720100244,6.782975720100244,6.782975720100244,3300.0
2005-10-27,6.818299456973449,6.818299456973449,6.606332128890393,6.606332128890392,2200.0
2005-10-28,6.705250999487341,6.712316757793164,6.698185241181518,6.712316757793164,1500.0
2005-10-31,6.888957347150885,6.959613589473323,6.888957347150885,6.959613589473323,300.0
2005-11-01,6.782972993195791,6.782972993195791,6.712316757793164,6.712316757793164,1500.0
2005-11-02,6.712316757793164,6.712316757793164,6.648726280696359,6.712316757793164,15200.0
2005-11-03,6.712319348084135,6.712319348084135,6.535679365239816,6.535679365239816,1700.0
2005-11-04,6.712316757793164,6.712316757793164,6.712316757793164,6.712316757793164,6400.0
2005-11-07,6.712316757793164,6.712316757793164,6.712316757793164,6.712316757793164,20600.0
2005-11-08,6.712316757793164,6.712316757793164,6.641660522390538,6.712316757793164,7500.0
2005-11-09,6.761776041899123,7.199842970409156,6.761776041899123,6.994940686528207,5900.0
2005-11-10,6.8183007633953965,6.994940686528207,6.8183007633953965,6.994940686528207,2000.0
2005-11-11,6.994940686528207,6.994940686528207,6.924285121571782,6.994940686528207,2400.0
2005-11-14,6.712317190612708,6.952547597878668,6.712317190612708,6.952547597878668,1100.0
2005-11-15,6.924284790173245,6.952547149568735,6.712316757793164,6.712316757793164,17200.0
2005-11-16,6.888959330928455,6.888959330928455,6.535679365239816,6.535679365239816,8100.0
2005-11-17,6.712319456292255,6.782975720100244,6.712319456292255,6.782975720100244,5300.0
2005-11-18,6.959613589473323,6.959613589473323,6.712317415172658,6.959613589473323,3400.0
2005-11-21,6.78297340515418,6.853628971020216,6.42969355434048,6.747645285307242,9700.0
2005-11-22,6.500349120206516,6.747645285307242,6.500349120206516,6.747645285307242,6700.0
2005-11-23,6.641660522390538,6.747644875494477,6.641660522390538,6.712316757793164,6100.0
2005-11-24,6.606335709863687,6.606335709863687,6.373170983522903,6.500351314545469,22400.0
2005-11-25,6.535679365239816,6.535679365239816,6.535679365239816,6.535679365239816,21900.0
2005-11-28,6.535677240053453,6.747645285307242,6.535677240053453,6.747645285307242,3800.0
2005-11-29,6.64166117285022,6.959613589473323,6.64166117285022,6.959613589473323,9600.0
2005-11-30,6.712317190612708,6.952547597878668,6.712317190612708,6.952547597878668,1700.0
2005-12-01,6.924284790173245,6.924284790173245,6.712316757793164,6.712316757793164,13500.0
2005-12-02,6.917217827997989,7.235169484318049,6.917217827997989,7.065595357457708,2600.0
2005-12-05,6.853628618879229,7.242236569573104,6.853628618879229,7.136252889305595,2800.0
2005-12-06,7.136252889305596,7.157449490593536,7.065596653242052,7.136252889305595,15800.0
2005-12-07,7.242235376542744,7.263431974338919,7.136251713734173,7.235169619334788,15300.0
2005-12-08,7.206906963330869,7.284628941716909,7.206906963330869,7.277563184804058,30400.0
2005-12-09,7.418878882822291,7.47540362040422,7.34822262393087,7.348222623930869,11900.0
2005-12-12,7.34822057881388,7.418876818040639,7.34822057881388,7.418876818040639,5900.0
2005-12-13,7.418875170845204,7.772154940885452,7.418875170845204,7.772154940885452,28200.0
2005-12-14,7.871073519074689,8.1254347109257,7.772154940885452,7.772154940885452,2600.0
2005-12-15,8.05478125371915,8.05478125371915,7.772157610153816,8.05478125371915,8000.0
2005-12-16,7.948799323604635,8.01945558712346,7.948799323604635,8.01945558712346,92100.0
2005-12-19,7.94879943029061,7.94879943029061,7.595519455611028,7.595519455611028,1000.0
2005-12-20,7.7721566665187645,7.7721566665187645,7.418876818040639,7.418876818040639,2500.0
2005-12-21,7.772158874251892,7.772158874251892,7.489535184719397,7.630847029485644,7500.0
2005-12-22,7.701498717346329,7.772154940885452,7.666171279404453,7.772154940885452,2700.0
2005-12-23,7.772159442950819,7.772159442950819,7.595519455611028,7.595519455611028,1700.0
2005-12-28,7.698113896225927,7.698113896225927,7.698113896225927,7.698113896225927,400.0
2005-12-29,7.783017253481265,7.783017253481265,7.613206129895427,7.613206129895427,1900.0
2005-12-30,7.691035233450688,7.783016417539384,7.691035233450688,7.783016417539384,3600.0
2006-01-03,7.606130125086421,7.606130125086421,7.464620862364272,7.606130125086421,6400.0
2006-01-04,7.570753267251245,8.030659252620701,7.570753267251245,7.641508241852529,18700.0
2006-01-05,7.606131566898464,7.606131566898464,7.429244786272919,7.429244786272919,28700.0
2006-01-06,7.429247142871743,7.783020816341826,7.429247142871743,7.775945180927689,63700.0
2006-01-09,7.570752198470804,7.783016417539384,7.570752198470804,7.783016417539384,1100.0
2006-01-10,7.7759396590641,7.783015289453679,7.252355156081838,7.252355156081838,7500.0
2006-01-11,7.775943102966648,7.783018736489968,7.436320791081926,7.436320791081926,18200.0
2006-01-12,7.429243377991388,7.783016872181453,7.429243377991388,7.606130125086421,3100.0
2006-01-13,7.783016417539384,7.783016417539384,7.783016417539384,7.783016417539384,400.0
2006-01-16,7.783016417539384,7.783016417539384,7.4292429440148675,7.783016417539384,2600.0
2006-01-17,7.747639387808568,7.747639387808568,7.499998346737157,7.606130125086421,4200.0
2006-01-18,7.4292429440148675,7.783016417539384,7.4292429440148675,7.783016417539384,192700.0
2006-01-19,7.712260821364042,7.78301578018251,7.499997294447228,7.747638300773276,21100.0
2006-01-20,7.747639767375193,7.783017253481265,7.606130497720327,7.613206129895427,50800.0
2006-01-23,7.606131947024287,7.775943102966648,7.436320791081926,7.436320791081926,17200.0
2006-01-24,7.5990563135009666,7.606131947024287,7.436320791081926,7.436320791081926,2700.0
2006-01-25,7.436320419442625,7.464622277351931,7.429244786272919,7.429244786272919,90500.0
2006-01-26,7.429244786272919,7.464622277351931,7.429244786272919,7.429244786272919,27200.0
2006-01-27,7.42924416114025,7.570753438779505,7.42924416114025,7.570753438779505,6400.0
2006-01-30,7.429243664234576,7.499998635706481,7.429243664234576,7.499998635706481,2900.0
2006-01-31,7.492923003605408,7.499998635706481,7.464621149970529,7.499998635706481,10600.0
2006-02-01,7.4363192963356495,7.606130418144922,7.429243664234576,7.499998635706481,8100.0
2006-02-02,7.464620862364272,7.606130125086421,7.436319009819843,7.606130125086421,1200.0
2006-02-03,7.606130926881685,7.606130926881685,7.42924416114025,7.570753438779505,3000.0
2006-02-06,7.436319793714579,7.606130926881685,7.42924416114025,7.570753438779505,3600.0
2006-02-07,7.436320791081926,7.528302002576426,7.429245157558606,7.436320791081926,11700.0
2006-02-08,7.436319009819843,7.606130125086421,7.429243377991388,7.606130125086421,13000.0
2006-02-09,7.521229034232157,7.521229034232157,7.521229034232157,7.521229034232157,2500.0
2006-02-10,7.606131566898464,7.641509057977477,7.429244786272919,7.429244786272919,2100.0
2006-02-13,7.429244786272919,7.429244786272919,7.429244786272919,7.429244786272919,16800.0
2006-02-14,7.570754454177241,7.606131947024287,7.436320791081926,7.436320791081926,2500.0
2006-02-15,7.4363202349724125,7.783018154453383,7.4363202349724125,7.676886358618638,2400.0
2006-02-16,7.500000158567005,7.676886948393872,7.500000158567005,7.507075117335218,183700.0
2006-02-17,7.577828272541991,7.606130125086421,7.499998346737157,7.606130125086421,21400.0
2006-02-20,7.500000143252699,7.6768869327183795,7.436320791081926,7.436320791081926,16000.0
2006-02-21,7.500000143252699,7.570754454177241,7.436320791081926,7.436320791081926,1000.0
2006-02-22,7.4363192963356495,7.57075293240897,7.4363192963356495,7.499998635706481,7500.0
2006-02-23,7.464620862364272,7.606130125086421,7.429243377991388,7.606130125086421,384200.0
2006-02-24,7.358488409245618,7.606130125086421,7.358488409245618,7.606130125086421,2800.0
2006-02-27,7.606130125086421,7.606130125086421,7.606130125086421,7.606130125086421,1100.0
2006-02-28,7.393866203007897,7.393866203007897,7.075470179867732,7.379715613528259,20700.0
2006-03-01,7.344336481550981,7.344336481550981,7.181600353008814,7.181600353008814,2500.0
2006-03-02,7.181604834319149,7.323114834316713,7.181604834319149,7.316039199362896,16700.0
2006-03-03,7.429244786272919,7.429244786272919,7.429244786272919,7.429244786272919,231100.0
2006-03-06,7.429244786272919,7.429244786272919,7.429244786272919,7.429244786272919,400.0
2006-03-07,7.259434975448692,7.393868656577901,7.259434975448692,7.259434975448693,2200.0
2006-03-08,7.35848869276267,7.499998635706481,7.259432542425302,7.499998635706481,2700.0
2006-03-09,7.429244786272919,7.429244786272919,7.323112987805399,7.429244786272919,1400.0
2006-03-10,7.393866516915612,7.393866516915612,7.252357242264343,7.358489029560433,2000.0
2006-03-13,7.259432874689268,7.358489029560432,7.252357242264343,7.358489029560433,1800.0
2006-03-14,7.393867295193906,7.429244786272919,7.393867295193906,7.429244786272919,900.0
2006-03-15,7.429244786272919,7.429244786272919,7.287735496726386,7.429244786272919,13100.0
2006-03-16,7.429244786272919,7.429244786272919,7.287735496726386,7.429244786272919,10900.0
2006-03-17,7.464620995760104,7.464620995760104,7.464620995760104,7.464620995760104,1000.0
2006-03-20,7.464621845753645,7.464621845753645,7.294810708116146,7.294810708116146,1400.0
2006-03-21,7.294806040162458,7.294806040162458,7.28773041192956,7.28773041192956,36200.0
2006-03-22,7.287735496726386,7.429244786272919,7.287735496726386,7.429244786272919,11100.0
2006-03-23,7.42923960274227,7.464617069137709,7.28773041192956,7.28773041192956,24700.0
2006-03-24,7.323107878325,7.323107878325,7.25235294553412,7.28773041192956,3200.0
2006-03-27,7.287736838569033,7.4292461541707375,7.252359340976196,7.259434975448693,71400.0
2006-03-28,7.393867295193906,7.429244786272919,7.393867295193906,7.429244786272919,4000.0
2006-03-29,7.439871972605681,7.439871972605681,7.369015778763157,7.369015778763157,78400.0
2006-03-30,7.369012034272294,7.369012034272294,7.262728473250198,7.298156552169029,69600.0
2006-03-31,7.262729441842372,7.404441100682642,7.262729441842372,7.404441100682642,2700.0
2006-04-03,7.439868192109959,7.439868192109959,7.262728473250198,7.298156552169029,1800.0
2006-04-04,7.262730753429815,7.404442437862011,7.262730753429815,7.262730753429815,3200.0
2006-04-05,7.404442437862011,7.404442437862011,7.262730753429815,7.262730753429815,300.0
2006-04-06,7.269815193718008,7.404441100682642,7.269815193718008,7.404441100682642,17600.0
2006-04-07,7.404443744415376,7.510728033294909,7.298160131270575,7.5107280332949085,2100.0
2006-04-10,7.298156552169029,7.510724349947624,7.298156552169029,7.298156552169029,600.0
2006-04-11,7.510729036638687,7.510729036638687,7.305246861569969,7.305246861569969,1900.0
2006-04-12,7.305246782760141,7.61701258180852,7.298161027484429,7.61701258180852,4500.0
2006-04-13,7.369017409048249,7.439873618566652,7.298161875264742,7.333589980023943,3600.0
2006-04-17,7.354843570439522,7.383185907530951,7.354843570439522,7.383185907530951,900.0
2006-04-18,7.581583684555983,7.581583684555983,7.369015778763157,7.369015778763157,12100.0
2006-04-19,7.369015476681289,7.446957421859899,7.369015476681289,7.439871667619168,6200.0
2006-04-20,7.439871840708554,7.510728033294909,7.439871840708554,7.5107280332949085,8200.0
2006-04-21,7.510728033294909,7.510728033294909,7.510728033294909,7.5107280332949085,2600.0
2006-04-24,7.546155991376351,7.65244028782666,7.439872370660823,7.65244028782666,4200.0
2006-04-25,7.723296208004945,7.723296208004945,7.61701258180852,7.61701258180852,11600.0
2006-04-26,7.475300854968348,7.61701258180852,7.4398727543246,7.61701258180852,6400.0
2006-04-27,7.510728166448204,7.581583684555983,7.369015778763157,7.369015778763157,51800.0
2006-04-28,7.369012034272294,7.369012034272294,7.085588754390438,7.298156552169029,8000.0
2006-05-01,7.198962313056357,7.198962313056357,7.198962313056357,7.198962313056358,800.0
2006-05-02,7.26272909648125,7.26272909648125,7.085589362420731,7.085589362420731,64700.0
2006-05-03,7.19187293256326,7.298157178440245,7.085589362420731,7.085589362420731,3200.0
2006-05-04,7.227301014522255,7.227301014522255,7.085589362420731,7.085589362420731,400.0
2006-05-05,7.298160144198933,7.298160144198933,6.979308628464969,6.979308628464969,1200.0
2006-05-08,7.050163086861785,7.050163086861785,6.979307580523583,7.050163086861785,44200.0
2006-05-09,7.050164301867548,7.050164301867548,6.660456584775072,6.731312779059068,9100.0
2006-05-10,6.731312461179248,7.085592064399208,6.731312461179248,6.908452262789227,137500.0
2006-05-11,6.908452262789227,6.915538017029959,6.731312461179248,6.908452262789227,5500.0
2006-05-12,6.873024167320288,6.908452262789227,6.873024167320288,6.908452262789227,4000.0
2006-05-15,7.22021898161315,7.22021898161315,6.731313361128206,7.014736811302838,7900.0
2006-05-16,6.979308628464969,6.979308628464969,6.731312629708143,6.979308628464969,1100.0
2006-05-17,6.8375962430412205,6.979308628464969,6.8375962430412205,6.979308628464969,6000.0
2006-05-18,6.738399579142024,7.050165395747698,6.738399579142024,6.887197069637537,2800.0
2006-05-19,7.014736811302838,7.014736811302838,7.014736811302838,7.014736811302838,500.0
2006-05-23,6.908450414865716,6.908450414865716,6.738396412983772,6.738396412983772,2500.0
2006-05-24,6.660457367022789,6.802169772234412,6.660457367022789,6.660457367022789,94700.0
2006-05-25,6.447890110675012,6.7313135696286,6.447890110675012,6.660457367022789,61300.0
2006-05-26,6.660457367022789,6.660457367022789,6.660457367022789,6.660457367022789,4500.0
2006-05-29,6.943882352906022,6.943882352906022,6.943882352906022,6.943882352906022,300.0
2006-05-30,6.66754336344939,6.7667419155364,6.66754336344939,6.7667419155364,5400.0
2006-05-31,6.7667419155364,6.802170018119966,6.7667419155364,6.7667419155364,23500.0
2006-06-01,6.94388175271937,6.94388175271937,6.7667419155364,6.7667419155364,4300.0
2006-06-02,6.773825072641373,6.773825072641373,6.773825072641373,6.773825072641373,300.0
2006-06-05,6.766737976258691,7.085589362420731,6.766737976258691,7.085589362420731,12000.0
2006-06-06,7.014734630401097,7.191874400620667,7.014734630401097,7.184789323370177,2900.0
2006-06-07,7.085596105062503,7.121024220734837,7.085596105062503,7.121024220734837,25800.0
2006-06-08,7.014735265776155,7.156447635375397,6.972222095484109,7.156447635375397,27200.0
2006-06-09,6.943879756711193,7.156447635375397,6.943879756711193,7.156447635375397,10600.0
2006-06-12,6.943881286626583,7.014736811302838,6.943881286626583,7.014736811302838,51300.0
2006-06-13,6.8730236031316245,7.014735297639921,6.8730236031316245,6.873023603131625,28100.0
2006-06-14,6.731312712785048,6.731312712785048,6.589601001347048,6.589601001347048,17600.0
2006-06-15,6.660457885414446,6.766742197595401,6.483318040847733,6.55417424896837,9500.0
2006-06-16,6.554172969083829,6.731312779059068,6.554172969083829,6.731312779059068,1300.0
2006-06-19,6.731312779059068,6.731312779059068,6.731312779059068,6.731312779059068,0.0
2006-06-20,6.660457367022789,6.660457367022789,6.660457367022789,6.660457367022789,200.0
2006-06-21,6.660457367022789,6.766741670931506,6.660457367022789,6.660457367022789,26100.0
2006-06-22,6.660457367022789,6.660457367022789,6.660457367022789,6.660457367022789,0.0
2006-06-23,6.660457922423216,6.69588602668039,6.660457922423216,6.69588602668039,19300.0
2006-06-26,6.660457607785707,6.7667419155364,6.660457607785707,6.7667419155364,3600.0
2006-06-27,6.674627230820011,6.8730236031316245,6.674627230820011,6.873023603131625,15800.0
2006-06-28,6.777220932413541,6.777220932413541,6.741737965659076,6.741737965659076,22100.0
2006-06-29,6.883669557267117,6.883669557267117,6.883669557267117,6.883669557267117,300.0
2006-06-30,6.706255389931463,6.883669557267117,6.635290129066004,6.883669557267117,1000.0
2006-07-04,6.883670134733985,6.883670134733985,6.528841770296343,6.528841770296342,3300.0
2006-07-05,6.564324178781007,6.670772408264921,6.564324178781007,6.670772408264921,800.0
2006-07-06,6.670772408264921,6.670772408264921,6.670772408264921,6.670772408264921,0.0
2006-07-07,6.564324787403286,6.564324787403286,6.564324787403286,6.564324787403286,500.0
2006-07-10,6.564323732232535,6.564323732232535,6.493357799549936,6.493357799549937,16000.0
2006-07-11,6.493358410953896,6.493358410953896,6.386910178688301,6.386910178688301,27900.0
2006-07-12,6.280459998437306,6.386908197686287,6.1740111224071805,6.1740111224071805,229900.0
2006-07-13,6.386910178688301,6.386910178688301,6.386910178688301,6.386910178688301,300.0
2006-07-14,6.323039698892395,6.323039698892395,6.323039698892395,6.323039698892395,200.0
2006-07-17,6.528841770296343,6.528841770296343,6.528841770296343,6.528841770296342,600.0
2006-07-18,6.386908896138777,6.386908896138777,6.323039698892395,6.323039698892395,3400.0
2006-07-19,6.209498286372774,6.330140021507686,6.209498286372774,6.330140021507686,6400.0
2006-07-20,6.138528005143305,6.38690803268229,6.138528005143305,6.216590647571566,5100.0
2006-07-21,6.216590389307792,6.216590389307792,6.209493662694392,6.209493662694393,13100.0
2006-07-24,6.209493662694392,6.209493662694392,6.209493662694392,6.209493662694393,2000.0
2006-07-25,6.209493920663338,6.216590647571566,6.209493920663338,6.216590647571566,900.0
2006-07-26,6.216590647571566,6.372714578865832,6.216590647571566,6.216590647571566,1100.0
2006-07-27,6.2804619464227045,6.386910178688301,6.216592736350805,6.386910178688301,4100.0
2006-07-28,6.450777588099638,6.635288437518516,6.450777588099638,6.635288437518516,9100.0
2006-07-31,6.500454528174455,6.500454528174455,6.280461355064725,6.493357799549937,1500.0
2006-08-01,6.741737965659076,6.741737965659076,6.741737965659076,6.741737965659076,100.0
2006-08-02,6.635290776797444,6.635290776797444,6.599807804510228,6.599807804510228,1600.0
2006-08-03,6.493355031091224,6.493355031091224,6.244975726161873,6.244975726161873,1700.0
2006-08-04,6.386910178688301,6.386910178688301,6.386910178688301,6.386910178688301,200.0
2006-08-08,6.386906854233074,6.386906854233074,6.244975726161873,6.244975726161873,3000.0
2006-08-09,6.21659080817546,6.351425239009578,6.1740111224071805,6.1740111224071805,4200.0
2006-08-10,6.386910178688301,6.386910178688301,6.386910178688301,6.386910178688301,400.0
2006-08-11,6.181107630464623,6.181107630464623,6.181107630464623,6.181107630464623,300.0
2006-08-14,6.181109460298782,6.181109460298782,6.10304747229195,6.10304747229195,900.0
2006-08-15,6.386906993526288,6.386906993526288,6.103044731193083,6.344327315785798,400.0
2006-08-16,6.10304747229195,6.10304747229195,6.10304747229195,6.10304747229195,1200.0
2006-08-17,6.138527750122587,6.209493662694392,6.138527750122587,6.209493662694393,2200.0
2006-08-18,6.209493920663338,6.315942117162257,6.209493920663338,6.216590647571566,53800.0
2006-08-21,6.386910178688301,6.386910178688301,6.386910178688301,6.386910178688301,27800.0
2006-08-22,6.386907387664443,6.386907387664443,6.287555251326259,6.287555251326259,300.0
2006-08-23,6.252076067833654,6.507552246124015,6.252076067833654,6.507552246124015,700.0
2006-08-24,6.280461127367472,6.280461127367472,6.25207489067983,6.280461127367472,1300.0
2006-08-25,6.280459201915792,6.379810661472916,6.280459201915792,6.287555251326259,2000.0
2006-08-28,6.280461127367472,6.280461127367472,6.280461127367472,6.280461127367472,300.0
2006-08-29,6.280461127367472,6.280461127367472,6.280461127367472,6.280461127367472,0.0
2006-08-30,6.145626520636604,6.145626520636604,6.145626520636604,6.145626520636604,400.0
2006-08-31,6.209493662694392,6.209493662694392,6.209493662694392,6.209493662694393,13400.0
2006-09-01,6.20949600705807,6.386910178688301,6.20949600705807,6.386910178688301,133800.0
2006-09-05,6.315944239323666,6.386910178688301,6.315944239323666,6.386910178688301,9500.0
2006-09-06,6.528840069585618,6.528840069585618,6.323039698892395,6.323039698892395,800.0
2006-09-07,6.280459575266197,6.280459575266197,6.209493662694392,6.209493662694393,1000.0
2006-09-08,6.1740111224071805,6.1740111224071805,6.1740111224071805,6.1740111224071805,800.0
2006-09-11,6.344327315785798,6.344327315785798,6.344327315785798,6.344327315785798,700.0
2006-09-12,6.344327315785798,6.344327315785798,6.344327315785798,6.344327315785798,0.0
2006-09-13,6.216590647571566,6.216590647571566,6.216590647571566,6.216590647571566,300.0
2006-09-14,6.209493662694392,6.209493662694392,6.209493662694392,6.209493662694393,300.0
2006-09-15,6.386910178688301,6.386910178688301,6.386910178688301,6.386910178688301,8700.0
2006-09-18,6.386908197686287,6.386908197686287,6.1740111224071805,6.1740111224071805,2500.0
2006-09-19,6.386910178688301,6.386910178688301,6.386910178688301,6.386910178688301,1200.0
2006-09-20,6.351427209005983,6.386910178688301,6.351427209005983,6.386910178688301,17300.0
2006-09-21,6.386909577307331,6.493357799549936,6.386909577307331,6.493357799549937,18300.0
2006-09-22,6.252073345593695,6.252073345593695,6.174010706408489,6.209493662694393,5800.0
2006-09-25,6.209493662694392,6.209493662694392,6.209493662694392,6.209493662694393,6600.0
2006-09-26,6.209493662694392,6.209493662694392,6.209493662694392,6.209493662694393,200.0
2006-09-27,6.386910178688301,6.4507793887602,6.386910178688301,6.386910178688301,32900.0
2006-09-28,6.433115917907436,6.433115917907436,6.433115917907436,6.433115917907436,900.0
2006-09-29,6.397571867874917,6.397571867874917,6.397571867874917,6.397571867874917,60100.0
2006-10-02,6.397570770432246,6.447329437270757,6.397570770432246,6.447329437270757,2300.0
2006-10-03,6.468656270904638,6.610824399052969,6.397571867874917,6.397571867874917,18500.0
2006-10-04,6.397571867874917,6.397571867874917,6.397571867874917,6.397571867874917,600.0
2006-10-05,6.397571867874917,6.397571867874917,6.397571867874917,6.397571867874917,500.0
2006-10-06,6.397571867874917,6.397571867874917,6.397571867874917,6.397571867874917,0.0
2006-10-10,6.397572182723477,6.824077266069499,6.397572182723477,6.610824724396488,3200.0
2006-10-11,6.468655199742646,6.468655199742646,6.468655199742646,6.468655199742646,200.0
2006-10-12,6.610824724396488,6.610824724396488,6.610824724396488,6.610824724396488,23000.0
2006-10-13,6.646366726382215,7.172389149444096,6.646366726382215,7.172389149444097,4500.0
2006-10-16,6.966244299543153,6.966244299543153,6.930702101899921,6.93070210189992,5100.0
2006-10-17,6.930706091972279,6.966248310077499,6.752995679357605,6.944923250378937,3700.0
2006-10-18,6.944923250378937,6.944923250378937,6.944923250378937,6.944923250378937,0.0
2006-10-19,6.944923250378937,6.944923250378937,6.944923250378937,6.944923250378937,300.0
2006-10-20,6.824077683537884,6.824077683537884,6.681908861784491,6.689017438454397,4600.0
2006-10-23,6.681908056264216,6.681908056264216,6.681908056264216,6.681908056264216,2500.0
2006-10-24,6.681905713778273,7.065759860264926,6.681905713778273,7.065759860264926,5800.0
2006-10-25,6.930702431821127,6.93781100727037,6.930702431821127,6.93781100727037,300.0
2006-10-26,7.058654292632593,7.058654292632593,7.058654292632593,7.058654292632593,1100.0
2006-10-27,6.8667295826815655,6.8667295826815655,6.8667295826815655,6.8667295826815655,800.0
2006-10-30,6.8667259143034896,6.8667259143034896,6.859617339572997,6.859617339572998,600.0
2006-10-31,6.788534961344732,6.788534961344732,6.788534961344732,6.788534961344732,1600.0
2006-11-01,6.646364483051428,6.646364483051428,6.646364483051428,6.646364483051428,700.0
2006-11-02,6.646364483051428,6.653472378760954,6.646364483051428,6.646364483051428,1900.0
2006-11-03,6.681908056264216,6.752992458571514,6.646366533021668,6.681908056264216,119300.0
2006-11-06,6.8951605852750095,6.8951605852750095,6.681908056264216,6.681908056264216,1600.0
2006-11-07,6.646364483051428,6.646364483051428,6.646364483051428,6.646364483051428,900.0
2006-11-08,6.681908056264216,6.681908056264216,6.681908056264216,6.681908056264216,9000.0
2006-11-09,6.646366927660513,6.646366927660513,6.610824724396488,6.610824724396488,26400.0
2006-11-10,6.610824724396488,6.610824724396488,6.610824724396488,6.610824724396488,0.0
2006-11-13,6.610824724396488,6.610824724396488,6.610824724396488,6.610824724396488,9900.0
2006-11-14,6.824076186881259,7.072870214561814,6.646365876576132,6.93070210189992,2400.0
2006-11-15,6.752992260097464,7.46383355063404,6.752992260097464,7.136846529870772,124000.0
2006-11-16,7.286122158579143,7.286122158579143,7.108411862028433,7.108411862028433,500.0
2006-11-17,7.037328565637211,7.108412966466309,7.037328565637211,7.058654292632593,11500.0
2006-11-20,6.752993474431962,6.916486675257675,6.689017638313657,6.916486675257675,1100.0
2006-11-21,6.91648752818648,7.286125436714795,6.91648752818648,7.286125436714795,500.0
2006-11-22,6.866725750253709,7.108411862028433,6.866725750253709,7.108411862028433,200100.0
2006-11-23,7.108412412205047,7.108412412205047,6.930702101899921,6.93070210189992,4300.0
2006-11-24,6.930702101899921,6.930702101899921,6.930702101899921,6.93070210189992,1300.0
2006-11-27,7.1084123758163855,7.286122685211795,7.037327980893808,7.215038290289218,295000.0
2006-11-28,7.286124247854201,7.534919005530767,7.151064682028554,7.534919005530767,11400.0
2006-11-29,7.37142523951936,7.527810537395352,7.129739054959514,7.129739054959514,7000.0
2006-11-30,7.3216675119969405,7.357209722221984,7.122632083812476,7.357209722221984,6700.0
2006-12-01,7.357209720918077,7.46383567366304,7.29323387810659,7.46383567366304,7000.0
2006-12-04,7.463833796618082,7.527809623340585,7.321665669407578,7.527809623340586,3900.0
2006-12-05,7.321666313059107,7.463834452767688,7.321666313059107,7.421183671899532,2000.0
2006-12-06,7.428293449244958,7.428293449244958,7.399859816706568,7.399859816706568,800.0
2006-12-07,7.328773457747547,7.328773457747547,7.215038290289218,7.215038290289218,6500.0
2006-12-08,7.28612402363716,7.46383436567709,7.28612402363716,7.392749957696655,3900.0
2006-12-11,7.392748637528833,7.392748637528833,6.930702101899921,6.93070210189992,25200.0
2006-12-12,6.930702101899921,6.966244299543153,6.930702101899921,6.93070210189992,6800.0
2006-12-13,6.930702101899921,6.930702101899921,6.930702101899921,6.93070210189992,184100.0
2006-12-14,7.00178638740711,7.00178638740711,7.00178638740711,7.00178638740711,1400.0
2006-12-15,7.00178638740711,7.00178638740711,7.00178638740711,7.00178638740711,6100.0
2006-12-18,7.0728706729143,7.0728706729143,7.0728706729143,7.0728706729143,1100.0
2006-12-19,7.001789328498291,7.051548018573105,7.001789328498291,7.030222962528372,3200.0
2006-12-20,7.001789796784155,7.030223432715903,6.966247582391633,6.966247582391633,9000.0
2006-12-21,7.030219435918015,7.101303146379423,6.966243621965069,6.973352196384503,8900.0
2006-12-22,6.966247582391633,6.966247582391633,6.966247582391633,6.966247582391633,2000.0
2006-12-27,6.923595348006944,6.923595348006944,6.902270294975968,6.902270294975968,700.0
2006-12-28,7.0126202085166405,7.0126202085166405,6.912948208642269,7.0126202085166405,132900.0
2006-12-29,7.083815810234177,7.254681559549704,7.083815810234177,7.254681559549705,1300.0
2007-01-02,7.012621770365973,7.340114781223837,7.012621770365973,7.340114781223837,900.0
2007-01-03,7.340114781223837,7.340114781223837,7.340114781223837,7.340114781223837,0.0
2007-01-04,7.226202616593199,7.404187909405446,7.226202616593199,7.404187909405446,1100.0
2007-01-05,7.4041878774674705,7.4041878774674705,7.197724965854243,7.197724965854243,17200.0
2007-01-08,7.368591362226574,7.368591362226574,7.197724965854243,7.197724965854243,400.0
2007-01-09,7.368587840003449,7.368587840003449,7.119408278666257,7.119408278666257,3400.0
2007-01-10,7.119410290612929,7.297395547878251,7.119410290612929,7.29739554787825,11200.0
2007-01-11,7.119409740811751,7.21908172160865,7.119409740811751,7.21908172160865,2400.0
2007-01-12,7.119412644680244,7.1621294192907685,7.119412644680244,7.1621294192907685,800.0
2007-01-15,7.297396950571856,7.297396950571856,7.190606047269441,7.190606047269441,13700.0
2007-01-16,7.254679470595817,7.26179904450728,7.126530534989177,7.126530534989177,21300.0
2007-01-17,7.048218242582114,7.048218242582114,6.955666475739566,6.955666475739566,600.0
2007-01-18,7.119409862492666,7.119409862492666,6.977021801034779,6.97702180103478,1300.0
2007-01-19,7.012623711219418,7.112295081918227,7.012623711219418,7.112295081918227,400.0
2007-01-22,7.08381446500702,7.397068958224781,7.08381446500702,7.190606047269441,36900.0
2007-01-23,7.332993425702033,7.332993425702033,7.126530534989177,7.126530534989177,300.0
2007-01-24,7.332997762351196,7.332997762351196,7.261803339052895,7.261803339052894,3200.0
2007-01-25,7.368587840003449,7.368587840003449,7.048213924295721,7.119408278666257,5000.0
2007-01-26,7.29027553624213,7.29027553624213,6.977021801034779,6.97702180103478,2100.0
2007-01-29,6.94142929304002,7.112295081918227,6.94142929304002,7.112295081918227,1400.0
2007-01-30,7.119409862492666,7.119409862492666,6.977021801034779,6.97702180103478,2400.0
2007-01-31,6.977021801034779,6.977021801034779,6.977021801034779,6.97702180103478,0.0
2007-02-01,6.977020248884869,7.119408278666257,6.977020248884869,7.119408278666257,2800.0
2007-02-02,7.119408278666257,7.119408278666257,7.119408278666257,7.119408278666257,100.0
2007-02-05,7.119410167703063,7.119410167703063,6.984141673259044,6.984141673259044,400.0
2007-02-06,7.119408278666257,7.119408278666257,7.119408278666257,7.119408278666257,300.0
2007-02-07,7.048215861136407,7.226201117013184,7.048215861136407,7.226201117013184,7800.0
2007-02-08,7.226199931774826,7.318752331125528,7.083811886219808,7.290274722014524,1500.0
2007-02-09,7.083814796317292,7.083814796317292,7.0695763253923705,7.069576325392371,700.0
2007-02-12,7.190609665304319,7.190609665304319,7.05534039550169,7.05534039550169,500.0
2007-02-13,7.055335065096658,7.055335065096658,6.977021801034779,6.97702180103478,900.0
2007-02-14,7.1834846598886735,7.190604232701526,6.977021801034779,6.97702180103478,1000.0
2007-02-15,6.977023561704605,7.190606047269441,6.977023561704605,7.190606047269441,2000.0
2007-02-16,6.977020248884869,7.183483061807802,6.977020248884869,7.119408278666257,101000.0
2007-02-19,7.119408250338107,7.119408250338107,6.991258684564923,6.991258684564922,400.0
2007-02-20,6.977021801034779,6.977021801034779,6.977021801034779,6.97702180103478,1100.0
2007-02-21,7.119410167703063,7.119410167703063,6.984141673259044,6.984141673259044,3900.0
2007-02-22,6.977020248884869,7.119408278666257,6.977020248884869,7.119408278666257,1200.0
2007-02-23,7.119409862492666,7.119409862492666,6.941424615930349,6.97702180103478,18400.0
2007-02-26,6.94142687108703,7.11229260034799,6.94142687108703,6.962784917504637,1000.0
2007-02-27,7.112291923223645,7.112291923223645,7.105172348775576,7.105172348775576,1000.0
2007-02-28,7.105170501114058,7.112290073710721,7.048215278260384,7.048215278260384,2000.0
2007-03-01,7.119409862492666,7.226200738846122,6.962782655409074,6.97702180103478,4200.0
2007-03-02,7.155014315263815,7.155014315263815,7.155014315263815,7.155014315263815,1500.0
2007-03-05,7.247562662548324,7.3401151131676015,7.048218609386742,7.254681559549705,2100.0
2007-03-06,7.083814304391358,7.105172348775576,7.055336685559071,7.105172348775576,1200.0
2007-03-07,7.25467961570877,7.25467961570877,7.0126202085166405,7.0126202085166405,600.0
2007-03-08,7.119410290612929,7.297395547878251,7.119410290612929,7.29739554787825,3500.0
2007-03-09,7.297395109054983,7.368589479263843,6.977021801034779,6.97702180103478,9200.0
2007-03-12,6.977022877648148,7.190605342272466,6.977022877648148,7.126530534989177,4800.0
2007-03-13,7.1194108759138,7.1194108759138,6.977022794187509,7.0838136857422445,115200.0
2007-03-14,6.8773536031094284,6.8773536031094284,6.8773536031094284,6.8773536031094284,200.0
2007-03-15,7.0838136857422445,7.0838136857422445,6.977022794187509,7.0838136857422445,2100.0
2007-03-16,7.0838136857422445,7.0838136857422445,7.0838136857422445,7.0838136857422445,0.0
2007-03-19,6.870230869966777,6.870230869966777,6.870230869966777,6.870230869966777,200.0
2007-03-20,6.763440415718505,6.763440415718505,6.763440415718505,6.763440415718505,300.0
2007-03-21,6.90582697557614,6.90582697557614,6.65664805419131,6.65664805419131,1800.0
2007-03-22,6.89870797476518,6.89870797476518,6.89870797476518,6.8987079747651805,8000.0
2007-03-23,6.89870797476518,6.89870797476518,6.89870797476518,6.8987079747651805,0.0
2007-03-26,6.6566484078775074,6.6566484078775074,6.407468794293283,6.514259669280908,126700.0
2007-03-27,6.528501672542804,6.528501672542804,6.407471599131291,6.407471599131291,221600.0
2007-03-28,6.407471599131291,6.407471599131291,6.407471599131291,6.407471599131291,0.0
2007-03-29,6.518006995613588,6.518006995613588,6.418168572978007,6.418168572978007,2200.0
2007-03-30,6.518005088268424,6.518005088268424,6.518005088268424,6.518005088268424,100.0
2007-04-02,6.7747325181185145,6.7747325181185145,6.560793460475016,6.560793460475017,6000.0
2007-04-03,6.767598259114169,6.9173554695308255,6.767598259114169,6.8816988613186245,3800.0
2007-04-04,6.781864981243465,6.945884518956765,6.781864981243465,6.945884518956764,2900.0
2007-04-05,6.8816988613186245,6.8816988613186245,6.8816988613186245,6.8816988613186245,3700.0
2007-04-09,6.953014881215113,6.953014881215113,6.953014881215113,6.953014881215113,1500.0
2007-04-10,6.9530158614484,6.9530158614484,6.596450945476688,6.63210757309258,21000.0
2007-04-11,6.63210757309258,6.63210757309258,6.63210757309258,6.63210757309258,0.0
2007-04-12,6.767602969678698,6.767602969678698,6.596451947242992,6.596451947242992,2800.0
2007-04-13,6.596451947242992,6.596451947242992,6.596451947242992,6.596451947242992,0.0
2007-04-16,6.646369816082774,6.646369816082774,6.63210757309258,6.63210757309258,112800.0
2007-04-17,6.639239034634479,6.639239034634479,6.63210757309258,6.63210757309258,400.0
2007-04-18,6.63210757309258,6.63210757309258,6.63210757309258,6.63210757309258,23100.0
2007-04-19,6.7676004833230845,6.810388563258909,6.7676004833230845,6.810388563258909,600.0
2007-04-20,6.646369162012998,6.774732736760497,6.596450296319432,6.71768241022684,7300.0
2007-04-23,6.603583409867907,6.603583409867907,6.596451947242992,6.596451947242992,1600.0
2007-04-24,6.596451947242992,6.603583409867907,6.596451947242992,6.596451947242992,227000.0
2007-04-25,6.703421166241881,6.703421166241881,6.596451947242992,6.596451947242992,2500.0
2007-04-26,6.596451947242992,6.596451947242992,6.596451947242992,6.596451947242992,2100.0
2007-04-27,6.596451947242992,6.596451947242992,6.596451947242992,6.596451947242992,269200.0
2007-04-30,6.674891653921592,6.674891653921592,6.674891653921592,6.674891653921592,700.0
2007-05-01,6.824650430798892,6.838913350030418,6.824650430798892,6.838913350030419,1800.0
2007-05-02,6.846044296468345,6.874569452699738,6.846044296468345,6.874569452699738,600.0
2007-05-03,6.731945335260594,6.9886725108193,6.731945335260594,6.917359255365524,1900.0
2007-05-04,6.846043883140521,7.09563881507266,6.846043883140521,7.09563881507266,700.0
2007-05-07,6.917359255365524,6.953015883092413,6.774733424551581,6.917359255365524,16100.0
2007-05-08,7.03859029131836,7.03859029131836,6.846045619567692,6.846045619567692,2200.0
2007-05-09,6.846045619567692,6.846045619567692,6.846045619567692,6.846045619567692,9800.0
2007-05-10,7.059984544295762,7.131297794275944,6.846046154542328,6.853176935465502,3700.0
2007-05-11,6.8460443904120805,7.12416449746129,6.8460443904120805,6.981538714347161,5900.0
2007-05-14,6.846046154542328,7.124166333259215,6.846046154542328,6.853176935465502,2700.0
2007-05-15,6.774735748306598,7.124169323680943,6.774735748306598,7.124169323680943,700.0
2007-05-16,7.10990256004325,7.10990256004325,7.017195627072941,7.024327086553752,1400.0
2007-05-17,7.024327086553752,7.024327086553752,7.024327086553752,7.024327086553752,0.0
2007-05-18,6.888833022137395,6.888833022137395,6.846045619567692,6.846045619567692,1300.0
2007-05-22,6.988674435166303,6.988674435166303,6.703422014899921,6.710553478427685,17100.0
2007-05-23,6.703418886264837,6.767600667872049,6.63210632455175,6.767600667872049,700.0
2007-05-24,6.646368758115175,6.646368758115175,6.603581355861877,6.603581355861877,900.0
2007-05-25,6.603581355861877,6.603581355861877,6.603581355861877,6.603581355861877,0.0
2007-05-28,6.667760223491721,6.667760223491721,6.596447010797173,6.639235074432542,2100.0
2007-05-29,6.639235106654502,6.639235106654502,6.239882337794636,6.239882337794636,190000.0
2007-05-30,6.4823503675227645,6.525137777156861,6.353986778433248,6.418168572978007,8200.0
2007-05-31,6.4894818291596525,6.6249761997924415,6.353986778433248,6.418168572978007,69700.0
2007-06-01,6.41816823029905,6.41816823029905,6.368249361693336,6.368249361693336,111300.0
2007-06-04,6.49661195777594,6.503743418696096,6.282673570919615,6.282673570919614,1100.0
2007-06-05,6.247017565352215,6.261279808512052,6.175704309272193,6.175704309272193,3100.0
2007-06-06,6.168572856435861,6.418168572978007,6.168572856435861,6.418168572978007,6200.0
2007-06-07,6.289804409997693,6.289804409997693,6.289804409997693,6.289804409997693,700.0
2007-06-08,6.211358027842858,6.211358027842858,6.211358027842858,6.2113580278428575,600.0
2007-06-11,6.211358027842858,6.211358027842858,6.211358027842858,6.2113580278428575,0.0
2007-06-12,6.2398836253574,6.411034555859087,6.2398836253574,6.247015084151639,3600.0
2007-06-13,6.247017565352215,6.247017565352215,6.168572847645469,6.175704309272193,5800.0
2007-06-14,6.132914983426139,6.239884154029281,6.132914983426139,6.132914983426139,101300.0
2007-06-15,6.168573184613823,6.225623520556864,6.168573184613823,6.225623520556864,700.0
2007-06-18,6.232752452356019,6.232752452356019,6.232752452356019,6.232752452356019,300.0
2007-06-19,6.068736203285926,6.068736203285926,5.990291471385867,6.025948105877373,2400.0
2007-06-20,6.018813380886845,6.125783226385898,6.018813380886845,6.090126611219547,1100.0
2007-06-21,6.090126611219547,6.090126611219547,6.090126611219547,6.090126611219547,0.0
2007-06-22,6.068732394497984,6.068732394497984,5.7050361751121885,5.990287711830474,718600.0
2007-06-25,5.983157864564701,5.983157864564701,5.869056552027953,5.947501246902806,1000.0
2007-06-26,6.040210417203522,6.040210417203522,5.790614681249638,5.790614681249638,1000.0
2007-06-27,5.790614681249638,5.790614681249638,5.790614681249638,5.790614681249638,0.0
2007-06-28,6.005344098424081,6.076921088767698,5.905135492804683,6.076921088767698,5900.0
2007-06-29,5.948083723080947,5.948083723080947,5.575880822643379,5.575880822643379,22000.0
2007-07-03,5.761982354094514,5.905137055275061,5.654616157555241,5.654616157555241,11700.0
2007-07-04,5.58303797749616,5.833558496688557,5.58303797749616,5.833558496688557,9100.0
2007-07-05,5.9337683008732585,6.0125032199205295,5.9337683008732585,6.0125032199205295,900.0
2007-07-06,5.7333518015846,6.434810226114144,5.7333518015846,6.084081013849372,6700.0
2007-07-09,6.184289652760239,6.191446876341688,6.048292165480097,6.084081013849372,9500.0
2007-07-10,6.263023352982689,6.263023352982689,6.263023352982689,6.263023352982689,400.0
2007-07-11,6.263023352982689,6.263023352982689,6.263023352982689,6.263023352982689,800.0
2007-07-12,6.263023352982689,6.263023352982689,6.263023352982689,6.263023352982689,0.0
2007-07-13,6.01966122330778,6.084081013849372,5.7977715921261925,6.084081013849372,2500.0
2007-07-16,5.869349608755987,6.0482931985510815,5.726194873443036,6.041135291131528,13200.0
2007-07-17,6.076923107652416,6.084081013849372,6.076923107652416,6.084081013849372,4300.0
2007-07-18,6.076921088767698,6.076921088767698,5.912293396623628,6.076921088767698,4400.0
2007-07-19,5.869348511372992,6.0125032199205295,5.869348511372992,6.0125032199205295,4700.0
2007-07-20,5.869348108882575,5.869348108882575,5.869348108882575,5.869348108882575,200.0
2007-07-23,5.797770791773464,5.797770791773464,5.797770791773464,5.797770791773464,4100.0
2007-07-24,5.797772243889988,5.797772243889988,5.726194539104943,5.733352446106564,100800.0
2007-07-25,5.726195381943277,5.761984239603558,5.726195381943277,5.726195381943277,21000.0
2007-07-26,5.726195381943277,5.761984239603558,5.726195381943277,5.726195381943277,175200.0
2007-07-27,5.511462004281238,5.69040558028138,5.511462004281238,5.568724235299823,5200.0
2007-07-30,5.618827052359613,5.654615896657356,5.547249705071843,5.547249705071843,5800.0
2007-07-31,5.547248637634896,5.547248637634896,5.54009073362963,5.54009073362963,3300.0
2007-08-01,5.475672122450459,5.719035092769619,5.3683059354793325,5.3683059354793325,1800.0
2007-08-02,5.3683057524941855,5.439883094265903,5.3683057524941855,5.4040945940338885,1500.0
2007-08-03,5.447042112522063,5.71903606685264,5.439884206227906,5.439884206227906,157900.0
2007-08-07,5.4040953362494974,5.726193589114071,5.4040953362494974,5.447041747210925,2700.0
2007-08-08,5.447039170120777,5.704717513977179,5.439881267693201,5.704717513977179,800.0
2007-08-09,5.618825229644129,5.625983132704779,5.618825229644129,5.625983132704779,1800.0
2007-08-10,5.625983132704779,5.704718018526314,5.625983132704779,5.625983132704779,500.0
2007-08-13,5.6331449650653775,5.6331449650653775,5.6331449650653775,5.6331449650653775,500.0
2007-08-14,5.625987058325465,5.726195381943277,5.625987058325465,5.726195381943277,1600.0
2007-08-15,5.618828452640147,5.618828452640147,5.618828452640147,5.618828452640147,800.0
2007-08-16,5.6188264542794615,5.668930762701547,5.6188264542794615,5.668930762701547,6300.0
2007-08-17,5.618828323235167,5.733352446106564,5.618828323235167,5.733352446106564,3600.0
2007-08-20,5.733352446106564,5.733352446106564,5.733352446106564,5.733352446106564,600.0
2007-08-21,5.618828452640147,5.618828452640147,5.618828452640147,5.618828452640147,1900.0
2007-08-22,5.618828452640147,5.618828452640147,5.618828452640147,5.618828452640147,1900.0
2007-08-23,5.618828305054523,5.618828305054523,5.3683073630408416,5.583039794085592,255900.0
2007-08-24,5.583039794085592,5.583039794085592,5.583039794085592,5.583039794085592,100.0
2007-08-27,5.58303926034123,5.58303926034123,5.439884206227906,5.439884206227906,300.0
2007-08-28,5.117785931761501,5.439884206227906,5.117785931761501,5.439884206227906,700.0
2007-08-29,5.583038885909312,6.048291841978642,5.447041747210925,5.447041747210925,1700.0
2007-08-30,5.683247000532656,6.048291652949821,5.683247000532656,5.869348108882575,2400.0
2007-08-31,6.048289962144136,6.263022291519277,5.482828548271578,5.983870195070068,6300.0
2007-09-04,5.726195381943277,6.041135827599256,5.661775574677905,5.726195381943277,22200.0
2007-09-05,5.661775574677905,5.726195381943277,5.661775574677905,5.726195381943277,700.0
2007-09-06,5.726192997844621,5.726192997844621,5.3683059354793325,5.3683059354793325,22300.0
2007-09-07,5.33251931291154,5.726195381943277,5.26809984695401,5.726195381943277,7000.0
2007-09-10,5.3754639532820825,5.3754639532820825,5.3754639532820825,5.3754639532820825,200.0
2007-09-11,5.246623495566748,5.54009073362963,5.246623495566748,5.54009073362963,800.0
2007-09-12,5.210838209837184,5.4685167692436325,5.210838209837184,5.225153685359764,1000.0
2007-09-13,5.253782789622502,5.575881046312188,4.838633804090823,5.468514846979712,5200.0
2007-09-14,5.368305904835124,5.504303028714537,5.239466685989852,5.504303028714537,2400.0
2007-09-17,5.540091799689208,5.547249705071843,5.540091799689208,5.547249705071843,400.0
2007-09-18,5.5472502862849975,5.5472502862849975,5.05336602629108,5.05336602629108,900.0
2007-09-19,5.1464162961952375,5.1464162961952375,5.010419163653433,5.04620800848833,5000.0
2007-09-20,5.15357353211864,5.504303028714537,5.15357353211864,5.504303028714537,5800.0
2007-09-21,5.232309702005955,5.439884206227906,5.117785931761501,5.439884206227906,115700.0
2007-09-24,5.439884206227906,5.532934940205403,5.439884206227906,5.439884206227906,1500.0
2007-09-25,5.44,5.44,5.12,5.12,3700.0
2007-09-26,5.155,5.29,5.12,5.12,2198.0
2007-09-27,5.14,5.39,5.13,5.39,1650.0
2007-09-28,5.39,5.39,5.39,5.39,113400.0
2007-10-01,5.4,5.585,5.155,5.585,2100.0
2007-10-02,5.325,5.325,5.095,5.095,10670.0
2007-10-03,5.03,5.22,5.03,5.21,45746.0
2007-10-04,5.03,5.105,5.03,5.04,27600.0
2007-10-05,5.11,5.285,5.03,5.285,4495.0
2007-10-09,5.045,5.07,5.03,5.07,3928.0
2007-10-10,5.03,5.105,5.03,5.07,3018.0
2007-10-11,5.04,5.275,5.04,5.275,157.0
2007-10-12,5.205,5.205,5.205,5.205,1.0
2007-10-15,5.285,5.285,5.03,5.275,5971.0
2007-10-16,5.275,5.275,5.275,5.275,129.0
2007-10-17,5.11,5.285,5.04,5.04,1921.0
2007-10-18,5.285,5.285,5.09,5.095,1465.0
2007-10-19,5.04,5.285,5.03,5.285,56385.0
2007-10-22,5.285,5.285,4.965,5.03,856.0
2007-10-23,4.925,4.925,4.85,4.85,2049.0
2007-10-24,4.995,5.03,4.995,5.03,11062.0
2007-10-25,5.03,5.03,5.03,5.03,590.0
2007-10-26,5.03,5.03,4.85,4.85,2105.0
2007-10-29,4.85,4.85,4.685,4.685,2938.0
2007-10-30,4.48,4.845,4.48,4.61,53184.0
2007-10-31,4.565,4.71,4.565,4.63,6346.0
2007-11-01,4.665,4.67,4.355,4.355,2621.0
2007-11-02,4.35,4.35,4.17,4.25,71383.0
2007-11-05,4.21,4.42,4.21,4.315,8350.0
2007-11-06,4.24,4.455,4.24,4.315,108621.0
2007-11-07,4.315,4.385,4.24,4.24,236686.0
2007-11-08,4.315,4.315,4.17,4.175,10392.0
2007-11-09,4.135,4.135,3.89,3.89,187600.0
2007-11-12,4.095,4.095,3.88,3.92,15331.0
2007-11-13,4.025,4.11,3.99,4.01,13620.0
2007-11-14,3.99,4.055,3.99,4.055,1059.0
2007-11-15,4.055,4.315,4.025,4.235,6971.0
2007-11-16,4.225,4.255,4.135,4.135,1745.0
2007-11-19,4.305,4.34,4.07,4.185,104740.0
2007-11-20,4.205,4.205,3.955,3.955,2499.0
2007-11-21,4.095,4.17,4.025,4.025,2094.0
2007-11-22,4.305,4.305,4.025,4.025,2616.0
2007-11-23,4.275,4.385,4.275,4.315,4219.0
2007-11-26,4.38,4.915,4.38,4.67,5287.0
2007-11-27,4.67,4.795,4.635,4.795,115210.0
2007-11-28,4.815,4.815,4.67,4.7,125598.0
2007-11-29,4.7,4.7,4.35,4.35,3275.0
2007-11-30,4.67,4.67,4.53,4.67,12988.0
2007-12-03,4.67,5.305,4.665,5.105,106590.0
2007-12-04,5.565,6.04,5.13,5.325,27556.0
2007-12-05,5.565,5.57,5.425,5.47,14127.0
2007-12-06,5.5,5.5,5.385,5.5,15935.0
2007-12-07,5.535,5.535,5.355,5.425,7645.0
2007-12-10,5.535,5.535,5.245,5.39,7571.0
2007-12-11,5.39,5.39,5.21,5.21,18673.0
2007-12-12,5.385,5.39,5.285,5.39,2720.0
2007-12-13,5.39,5.39,5.22,5.22,3500.0
2007-12-14,5.39,5.39,5.105,5.21,36491.0
2007-12-17,5.21,5.21,4.565,4.565,899538.0
2007-12-18,5.03,5.205,4.89,5.03,77133.0
2007-12-19,5.245,5.245,5.03,5.145,2194.0
2007-12-20,5.03,5.185,5.03,5.03,44428.0
2007-12-21,5.03,5.125,5.03,5.03,4233.0
2007-12-24,5.03,5.105,5.03,5.105,609.0
2007-12-27,5.03,5.195,5.03,5.195,7197.0
2007-12-28,5.235,5.235,5.055,5.235,6279.0
2007-12-31,5.365,5.365,5.22,5.225,33178.0
2008-01-02,5.235,5.235,5.16,5.16,2927.0
2008-01-03,5.235,5.235,5.17,5.235,747.0
2008-01-04,5.235,5.235,5.17,5.195,2817.0
2008-01-07,5.235,5.235,5.195,5.235,1762.0
2008-01-08,5.235,5.235,5.16,5.235,16320.0
2008-01-09,5.235,5.235,5.195,5.195,4839.0
2008-01-10,5.235,5.235,5.16,5.16,1472.0
2008-01-11,5.235,5.235,5.16,5.195,926.0
2008-01-14,5.195,5.195,5.055,5.06,1598.0
2008-01-15,5.26,5.26,4.785,4.835,99671.0
2008-01-16,5.045,5.225,4.8,4.85,7563.0
2008-01-17,4.835,5.21,4.835,5.06,21725.0
2008-01-18,4.715,5.235,4.715,5.235,2217.0
2008-01-21,5.055,5.055,5.055,5.055,625.0
2008-01-22,5.06,5.235,5.055,5.055,8743.0
2008-01-23,5.055,5.06,5.055,5.055,7965.0
2008-01-24,5.09,5.125,5.06,5.09,573.0
2008-01-25,5.125,5.19,5.055,5.055,1476.0
2008-01-28,5.235,5.235,4.915,5.09,2884.0
2008-01-29,5.235,5.235,5.03,5.03,7567.0
2008-01-30,5.055,5.13,5.055,5.055,7020.0
2008-01-31,5.06,5.06,5.06,5.06,19.0
2008-02-01,5.225,5.225,5.09,5.09,3089.0
2008-02-04,5.22,5.225,4.965,5.06,304908.0
2008-02-05,5.14,5.235,4.765,5.04,4383.0
2008-02-06,5.025,5.025,4.835,5.015,7495.0
2008-02-07,5.22,5.22,5.12,5.195,3300.0
2008-02-08,5.19,5.225,5.055,5.08,4260.0
2008-02-11,5.225,5.225,5.055,5.09,13746.0
2008-02-12,5.16,5.16,5.045,5.055,1202.0
2008-02-13,5.045,5.055,5.04,5.055,8273.0
2008-02-14,5.19,5.19,5.015,5.055,4875.0
2008-02-15,5.22,5.22,4.88,4.995,3095.0
2008-02-19,5.195,5.195,4.885,4.895,1927.0
2008-02-20,5.13,5.13,4.685,4.8,557619.0
2008-02-21,4.795,4.86,4.795,4.86,5333.0
2008-02-22,4.765,5.045,4.69,5.045,8943.0
2008-02-25,5.045,5.055,4.915,4.915,6706.0
2008-02-26,4.91,4.945,4.7,4.93,7922.0
2008-02-27,4.895,4.895,4.73,4.795,1580.0
2008-02-28,4.9,4.9,4.735,4.87,16750.0
2008-02-29,4.935,4.935,4.73,4.73,11298.0
2008-03-03,4.715,4.73,4.395,4.495,6014.0
2008-03-04,4.685,4.69,4.295,4.295,19265.0
2008-03-05,4.33,4.33,4.245,4.295,90320.0
2008-03-06,4.26,4.265,4.195,4.26,151414.0
2008-03-07,4.185,4.185,4.085,4.12,2530.0
2008-03-10,4.135,4.135,4.08,4.08,6459.0
2008-03-11,4.08,4.225,4.08,4.115,42225.0
2008-03-12,4.25,4.25,4.005,4.08,74470.0
2008-03-13,4.08,4.08,4.08,4.08,54500.0
2008-03-14,4.08,4.18,3.97,3.975,51803.0
2008-03-17,3.97,3.97,3.69,3.69,115261.0
2008-03-18,3.89,3.9,3.885,3.885,8940.0
2008-03-19,4.105,4.105,3.94,4.105,140.0
2008-03-20,3.97,3.97,3.935,3.935,25430.0
2008-03-24,3.795,3.795,3.625,3.795,4605.0
2008-03-25,3.925,3.925,3.795,3.825,6000.0
2008-03-26,3.965,3.97,3.61,3.615,22024.0
2008-03-27,3.755,3.79,3.61,3.755,9480.0
2008-03-28,3.71,3.775,3.63,3.775,218765.0
2008-03-31,3.745,3.875,3.745,3.87,555.0
2008-04-01,3.71,3.955,3.71,3.81,2398.0
2008-04-02,3.81,3.9,3.81,3.9,900.0
2008-04-03,3.85,3.955,3.85,3.95,2503.0
2008-04-04,3.95,4.14,3.92,4.0,11946.0
2008-04-07,4.31,5.045,4.31,4.45,230683.0
2008-04-08,4.365,4.53,4.355,4.365,75700.0
2008-04-09,4.39,4.755,4.39,4.535,3330.0
2008-04-10,4.59,4.605,4.535,4.535,1274.0
2008-04-11,4.72,4.725,4.56,4.72,30618.0
2008-04-14,4.58,4.595,4.58,4.58,606.0
2008-04-15,4.655,4.655,4.575,4.655,2430.0
2008-04-16,4.71,4.72,4.71,4.72,276.0
2008-04-17,5.255,5.255,5.045,5.185,2039.0
2008-04-18,5.185,5.185,5.155,5.17,436.0
2008-04-21,5.175,5.175,4.685,4.69,8207.0
2008-04-22,4.645,4.74,4.43,4.43,6829.0
2008-04-23,4.39,4.64,4.355,4.405,19495.0
2008-04-24,4.365,4.485,4.355,4.485,14637.0
2008-04-25,4.355,4.46,4.355,4.355,10600.0
2008-04-28,4.64,4.64,4.43,4.5,1300.0
2008-04-29,4.495,4.495,4.43,4.43,1175.0
2008-04-30,4.525,4.525,4.355,4.42,526.0
2008-05-01,4.355,4.42,4.075,4.42,755.0
2008-05-02,4.325,4.325,4.21,4.21,1250.0
2008-05-05,4.53,4.53,4.035,4.27,1749.0
2008-05-06,4.21,4.21,4.18,4.18,2750.0
2008-05-07,4.175,4.24,4.11,4.11,1451.0
2008-05-08,4.035,4.205,3.995,3.995,571.0
2008-05-09,4.1,4.1,3.995,3.995,49150.0
2008-05-12,4.065,4.065,3.995,3.995,500.0
2008-05-13,3.85,4.205,3.85,3.905,2470.0
2008-05-15,3.89,3.89,3.89,3.89,25.0
2008-05-16,4.0,4.0,4.0,4.0,23.0
2008-05-20,4.165,4.175,4.165,4.165,350.0
2008-05-21,4.175,4.205,3.995,4.085,11947.0
2008-05-22,4.14,4.175,4.11,4.14,22868.0
2008-05-23,4.13,4.14,4.13,4.14,4280.0
2008-05-26,4.03,4.03,4.03,4.03,35.0
2008-05-27,4.205,4.205,4.035,4.13,512.0
2008-05-28,4.14,4.14,3.995,3.995,1096.0
2008-05-29,4.13,4.13,3.995,3.995,625.0
2008-05-30,3.995,4.13,3.995,4.125,1625.0
2008-06-02,4.01,4.14,4.01,4.01,4575.0
2008-06-03,4.01,4.01,4.0,4.0,10690.0
2008-06-04,3.995,4.02,3.995,3.995,11773.0
2008-06-05,3.995,3.995,3.995,3.995,11500.0
2008-06-06,3.995,4.03,3.995,3.995,9292.0
2008-06-09,4.13,4.14,3.93,4.01,3095.0
2008-06-11,3.93,4.06,3.93,3.93,167.0
2008-06-12,3.93,3.93,3.86,3.86,456.0
2008-06-13,4.02,4.02,3.86,3.86,874.0
2008-06-16,3.835,3.885,3.835,3.84,44740.0
2008-06-17,3.82,3.965,3.81,3.81,1407.0
2008-06-18,3.81,3.81,3.81,3.81,2985.0
2008-06-19,3.81,3.81,3.81,3.81,1280.0
2008-06-20,3.82,3.82,3.82,3.82,400.0
2008-06-23,3.985,3.985,3.81,3.81,16702.0
2008-06-24,3.81,3.955,3.81,3.92,9302.0
2008-06-25,3.82,3.985,3.81,3.81,2754.0
2008-06-26,3.81,3.81,3.81,3.81,6200.0
2008-06-27,3.835,4.08,3.835,3.835,3400.0
2008-06-30,4.015,4.015,3.695,3.87,28379.0
2008-07-02,3.87,3.87,3.835,3.835,502721.0
2008-07-03,3.665,3.995,3.65,3.65,3619.0
2008-07-04,3.65,3.65,3.635,3.635,2539.0
2008-07-07,3.645,3.645,3.43,3.475,1659.0
2008-07-08,3.505,3.505,3.43,3.43,23485.0
2008-07-09,3.47,3.605,3.015,3.19,29752.0
2008-07-10,3.525,3.525,2.995,3.06,6865.0
2008-07-11,3.315,3.315,3.04,3.04,1342.0
2008-07-14,3.35,3.35,3.065,3.32,8507.0
2008-07-15,3.36,3.36,3.065,3.065,1614.0
2008-07-16,3.425,3.425,3.425,3.425,145.0
2008-07-17,3.09,3.36,3.065,3.2,4833.0
2008-07-18,3.11,3.28,3.065,3.205,3085.0
2008-07-21,3.14,3.36,3.11,3.11,1633.0
2008-07-22,3.105,3.36,3.105,3.36,93.0
2008-07-23,3.105,3.105,2.92,3.01,25050.0
2008-07-24,3.105,3.14,3.105,3.14,1900.0
2008-07-25,3.155,3.43,3.155,3.43,5331.0
2008-07-28,3.425,3.425,3.415,3.415,1200.0
2008-07-29,3.535,3.535,3.365,3.365,1195.0
2008-07-30,3.36,3.49,3.36,3.49,8260.0
2008-07-31,3.49,3.54,3.47,3.47,5755.0
2008-08-01,3.375,3.375,3.375,3.375,24091.0
2008-08-05,3.615,3.65,3.365,3.605,9263.0
2008-08-06,3.54,3.555,3.54,3.55,6711.0
2008-08-07,3.54,3.54,3.505,3.505,3400.0
2008-08-08,3.645,3.645,3.43,3.44,18740.0
2008-08-12,3.43,3.43,3.36,3.36,254567.0
2008-08-13,3.285,3.295,3.285,3.295,3032.0
2008-08-14,3.36,3.36,3.25,3.25,70000.0
2008-08-15,3.215,3.315,3.215,3.315,610.0
2008-08-18,3.295,3.295,3.105,3.105,185090.0
2008-08-19,3.255,3.46,3.105,3.14,15881.0
2008-08-20,3.54,3.54,3.475,3.535,10960.0
2008-08-21,3.31,3.31,3.31,3.31,200.0
2008-08-22,3.5,3.59,3.5,3.59,9677.0
2008-08-25,3.365,3.645,3.36,3.6,3420.0
2008-08-26,3.585,3.585,3.585,3.585,9640.0
2008-08-27,3.43,3.43,3.295,3.38,48059.0
2008-08-28,3.375,3.375,3.175,3.345,21959.0
2008-08-29,3.32,3.32,3.32,3.32,60585.0
2008-09-02,3.295,3.415,3.285,3.415,12300.0
2008-09-03,3.455,3.47,3.295,3.38,102978.0
2008-09-04,3.5,3.795,3.43,3.65,648281.0
2008-09-05,3.68,3.775,3.51,3.685,9470.0
2008-09-08,3.685,3.715,3.685,3.695,4380.0
2008-09-09,3.995,3.995,3.685,3.695,1620.0
2008-09-10,3.995,3.995,3.65,3.66,36295.0
2008-09-11,3.665,3.665,3.665,3.665,200.0
2008-09-12,3.905,3.905,3.7,3.9,1470.0
2008-09-15,3.685,3.685,3.685,3.685,100.0
2008-09-16,3.685,3.89,3.685,3.685,2145.0
2008-09-17,3.835,3.835,3.835,3.835,500.0
2008-09-18,3.795,3.81,3.65,3.65,15334.0
2008-09-19,3.685,3.685,3.685,3.685,475.0
2008-09-22,3.685,3.685,3.685,3.685,1032.0
2008-09-23,3.65,3.65,3.65,3.65,1000.0
2008-09-24,3.685,3.685,3.65,3.65,18675.0
2008-09-25,3.65,3.65,3.65,3.65,3440.0
2008-09-26,3.65,3.82,3.65,3.82,3400.0
2008-09-29,3.65,3.66,3.65,3.66,579.0
2008-09-30,3.55,3.65,3.55,3.65,2255.0
2008-10-01,3.78,3.78,3.65,3.78,300.0
2008-10-02,3.71,3.71,3.65,3.65,35300.0
2008-10-03,3.87,4.06,3.87,4.06,3429.0
2008-10-06,3.65,3.73,3.65,3.725,706.0
2008-10-07,3.67,3.855,3.67,3.855,3950.0
2008-10-08,3.67,3.71,3.67,3.67,3909.0
2008-10-09,3.67,3.995,3.67,3.995,6990.0
2008-10-10,3.855,3.965,3.685,3.755,1472.0
2008-10-14,3.79,4.04,3.76,4.04,2360.0
2008-10-15,4.115,4.12,4.045,4.12,3505.0
2008-10-16,4.115,4.185,4.115,4.12,1746.0
2008-10-17,4.115,4.385,4.115,4.115,7704.0
2008-10-20,4.045,4.045,4.04,4.04,445.0
2008-10-21,4.255,4.405,4.075,4.405,5764.0
2008-10-22,4.405,4.415,4.405,4.415,700.0
2008-10-23,4.405,4.59,4.405,4.46,15729.0
2008-10-24,4.45,4.59,4.405,4.59,9149.0
2008-10-27,4.765,4.765,4.685,4.765,6602.0
2008-10-28,4.765,4.765,4.59,4.735,16462.0
2008-10-29,4.775,4.9,4.605,4.885,14127.0
2008-10-30,4.96,5.135,4.85,5.125,5632.0
2008-10-31,5.135,5.47,4.965,5.33,55578.0
2008-11-03,5.58,5.58,4.93,5.015,22450.0
2008-11-04,5.25,5.875,5.09,5.545,58009.0
2008-11-05,5.545,5.58,5.295,5.445,7015.0
2008-11-06,5.36,5.51,5.36,5.435,9634.0
2008-11-07,5.47,5.51,4.995,5.435,5467.0
2008-11-10,5.455,5.51,5.455,5.455,6639.0
2008-11-11,5.45,5.45,5.37,5.37,7030.0
2008-11-12,5.185,5.36,4.85,4.985,47318.0
2008-11-13,4.985,5.03,4.985,5.025,6289.0
2008-11-14,5.14,5.14,4.85,4.855,2995.0
2008-11-17,4.855,4.855,4.6,4.775,9700.0
2008-11-18,4.59,4.96,4.59,4.96,2901.0
2008-11-19,4.905,4.96,4.695,4.95,34040.0
2008-11-20,4.665,4.85,4.665,4.775,19450.0
2008-11-21,4.735,4.85,4.625,4.625,6170.0
2008-11-24,4.85,4.92,4.6,4.7,622716.0
2008-11-25,4.775,5.07,4.7,4.7,2964.0
2008-11-26,4.84,4.85,4.7,4.85,15006.0
2008-11-27,4.995,4.995,4.855,4.855,521.0
2008-11-28,5.095,5.14,4.85,4.85,11839.0
2008-12-01,4.96,4.96,4.85,4.885,15237.0
2008-12-02,4.85,4.85,4.775,4.775,12175.0
2008-12-03,4.685,4.775,4.405,4.59,164740.0
2008-12-04,4.665,4.665,4.45,4.45,9789.0
2008-12-05,4.405,4.48,4.115,4.115,4835.0
2008-12-08,4.26,4.405,4.26,4.38,20507.0
2008-12-09,4.24,5.135,4.24,5.03,470952.0
2008-12-10,4.92,5.51,4.92,5.33,10304.0
2008-12-11,5.33,5.33,5.325,5.325,2800.0
2008-12-12,5.29,5.29,5.15,5.15,297.0
2008-12-15,5.14,5.18,4.935,4.98,13957.0
2008-12-16,4.975,5.03,4.59,4.75,72872.0
2008-12-17,4.59,4.59,4.59,4.59,0.0
2008-12-18,4.7,4.7,4.48,4.625,20667.0
2008-12-19,4.48,4.625,4.405,4.625,6382.0
2008-12-22,4.915,4.915,4.7,4.7,6423.0
2008-12-23,4.7,4.915,4.7,4.915,4873.0
2008-12-24,5.06,5.07,5.06,5.07,7500.0
2008-12-29,5.385,5.39,5.175,5.39,9315.0
2008-12-30,5.415,5.415,5.275,5.415,7564.0
2008-12-31,5.42,5.465,5.415,5.465,1014.0
2009-01-02,5.465,5.51,5.275,5.51,5082.0
2009-01-05,5.53,5.53,5.355,5.53,61331.0
2009-01-06,5.53,5.53,5.385,5.385,4651.0
2009-01-07,5.53,5.53,5.345,5.37,5653.0
2009-01-08,5.355,5.42,5.345,5.345,2228.0
2009-01-09,5.46,5.46,5.345,5.385,1801.0
2009-01-12,5.345,5.45,5.345,5.4,5175.0
2009-01-13,5.4,5.53,5.4,5.53,41727.0
2009-01-14,5.42,5.53,5.42,5.42,730.0
2009-01-15,5.4,5.53,5.385,5.39,4702.0
2009-01-16,5.53,5.53,5.39,5.415,4862.0
2009-01-19,5.385,5.415,5.345,5.345,11688.0
2009-01-20,4.985,5.295,4.81,5.165,12596.0
2009-01-21,4.795,4.98,4.795,4.98,50.0
2009-01-23,4.98,4.985,4.98,4.98,4653.0
2009-01-26,4.98,5.11,4.98,5.11,1800.0
2009-01-27,4.985,5.295,4.98,5.295,10195.0
2009-01-28,5.17,5.325,5.155,5.165,6159.0
2009-01-29,5.17,5.33,5.165,5.165,3070.0
2009-01-30,5.165,5.165,5.165,5.165,135.0
2009-02-02,4.98,5.165,4.98,5.155,2994.0
2009-02-03,5.05,5.05,4.72,4.845,90985.0
2009-02-04,4.845,4.905,4.795,4.795,6310.0
2009-02-05,5.01,5.155,4.98,5.015,16725.0
2009-02-06,5.05,5.11,5.015,5.02,959052.0
2009-02-09,5.14,5.14,5.06,5.105,23175.0
2009-02-10,5.125,5.125,5.06,5.125,35185.0
2009-02-11,5.065,5.165,5.015,5.015,165082.0
2009-02-12,5.08,5.08,4.875,4.95,2350.0
2009-02-13,4.98,5.08,4.8,4.98,28683.0
2009-02-17,4.875,4.98,4.87,4.98,51961.0
2009-02-18,4.985,5.03,4.91,4.985,9188.0
2009-02-19,5.075,5.075,4.905,4.905,881.0
2009-02-20,4.795,4.8,4.67,4.795,17700.0
2009-02-23,4.8,5.08,4.795,4.875,3531.0
2009-02-24,4.795,5.155,4.795,5.155,2400.0
2009-02-25,4.89,4.89,4.89,4.89,158.0
2009-02-26,4.905,5.015,4.905,4.905,1934.0
2009-02-27,4.84,4.84,4.84,4.84,500.0
2009-03-02,4.87,5.165,4.87,5.165,2790.0
2009-03-03,4.84,4.845,4.83,4.84,1415.0
2009-03-04,4.87,5.08,4.87,4.87,1874.0
2009-03-05,4.87,4.88,4.795,4.88,15244.0
2009-03-06,4.795,4.935,4.795,4.935,682.0
2009-03-09,4.83,4.875,4.83,4.875,2579.0
2009-03-10,4.795,5.15,4.795,5.15,3578.0
2009-03-11,5.165,5.165,4.7,4.815,252405.0
2009-03-12,4.8,5.01,4.8,4.8,500.0
2009-03-13,4.795,4.98,4.74,4.795,1956.0
2009-03-16,4.795,4.965,4.795,4.965,12000.0
2009-03-17,5.08,5.08,4.795,4.795,11735.0
2009-03-18,4.795,4.795,4.795,4.795,16400.0
2009-03-19,4.795,4.935,4.795,4.795,12915.0
2009-03-20,4.795,4.815,4.795,4.795,7875.0
2009-03-23,4.97,4.97,4.795,4.845,8760.0
2009-03-24,4.795,4.905,4.795,4.88,15125.0
2009-03-25,4.795,4.87,4.795,4.84,315374.0
2009-03-26,4.84,4.84,4.795,4.8,9000.0
2009-03-27,4.8,4.815,4.795,4.795,10198.0
2009-03-30,4.815,4.995,4.815,4.995,550.0
2009-03-31,4.86,5.1,4.86,4.98,172492.0
2009-04-01,5.0,5.0,4.935,4.935,13809.0
2009-04-02,4.925,5.04,4.9,4.965,54221.0
2009-04-03,5.04,5.17,5.01,5.15,194930.0
2009-04-06,5.225,5.44,5.215,5.4,10763.0
2009-04-07,5.4,5.555,5.4,5.555,8202.0
2009-04-08,5.415,5.445,5.41,5.44,113577.0
2009-04-09,5.41,5.735,5.41,5.735,72.0
2009-04-13,5.55,5.555,5.55,5.555,1404.0
2009-04-14,5.55,5.55,5.41,5.415,14597.0
2009-04-15,5.415,5.55,5.41,5.41,6308.0
2009-04-16,5.51,5.51,5.155,5.155,55310.0
2009-04-17,5.485,5.485,5.195,5.37,59179.0
2009-04-20,5.15,5.44,5.15,5.355,134597.0
2009-04-21,5.335,5.335,5.01,5.1,160800.0
2009-04-22,5.185,5.335,5.09,5.15,7501.0
2009-04-23,4.815,5.335,4.455,4.965,38883.0
2009-04-24,4.89,4.965,4.67,4.955,37654.0
2009-04-27,5.0,5.18,4.825,5.06,8121.0
2009-04-28,5.11,5.185,4.925,4.925,22374.0
2009-04-29,5.18,5.185,5.18,5.185,1030.0
2009-04-30,5.185,5.185,4.84,5.185,320.0
2009-05-01,5.04,5.225,4.825,5.225,26027.0
2009-05-04,5.075,5.255,5.075,5.245,1248.0
2009-05-05,5.185,5.185,5.085,5.185,13082.0
2009-05-06,5.185,5.185,5.025,5.18,8829.0
2009-05-07,5.0,5.0,4.935,4.995,107667.0
2009-05-08,4.995,5.0,4.94,4.995,75482.0
2009-05-11,4.83,5.0,4.83,4.89,71457.0
2009-05-12,4.825,4.89,4.63,4.75,2008.0
2009-05-13,4.815,4.815,4.74,4.74,5590.0
2009-05-14,4.81,4.815,4.74,4.815,4097.0
2009-05-15,4.74,4.755,4.74,4.74,34301.0
2009-05-19,4.705,4.74,4.64,4.67,19380.0
2009-05-20,4.595,4.595,4.295,4.295,39688.0
2009-05-21,4.37,4.755,4.37,4.445,22958.0
2009-05-22,4.445,4.525,4.415,4.52,108820.0
2009-05-25,4.445,4.595,4.445,4.585,6500.0
2009-05-26,4.485,4.485,4.445,4.445,4900.0
2009-05-27,4.455,4.625,4.445,4.585,1170.0
2009-05-28,4.54,4.63,4.475,4.555,2895.0
2009-05-29,4.555,4.555,4.445,4.535,2528.0
2009-06-01,4.63,4.63,4.485,4.625,10865.0
2009-06-02,4.625,4.625,4.455,4.46,57500.0
2009-06-03,4.58,4.585,4.58,4.585,3214.0
2009-06-04,4.47,4.57,4.445,4.57,89922.0
2009-06-05,4.595,4.595,4.445,4.445,9718.0
2009-06-08,4.445,4.55,4.445,4.445,103030.0
2009-06-09,4.55,4.55,4.52,4.52,112508.0
2009-06-10,4.52,4.625,4.52,4.555,1493.0
2009-06-11,4.555,4.58,4.445,4.525,29285.0
2009-06-12,4.525,4.625,4.52,4.625,79941.0
2009-06-15,4.69,4.69,4.63,4.63,105843.0
2009-06-16,4.63,5.155,4.63,4.995,5789.0
2009-06-17,5.03,5.03,4.89,4.9,6882.0
2009-06-18,4.89,5.0,4.785,5.0,2605.0
2009-06-19,5.0,5.0,4.78,5.0,1938.0
2009-06-22,4.675,4.965,4.63,4.64,2000.0
2009-06-23,4.925,5.06,4.63,4.64,59337.0
2009-06-24,4.845,4.845,4.625,4.795,83537.0
2009-06-25,4.64,4.875,4.555,4.555,109140.0
2009-06-26,4.735,4.735,4.63,4.63,3240.0
2009-06-29,5.01,5.09,4.66,4.66,22138.0
2009-06-30,4.655,5.005,4.585,5.005,1870.0
2009-07-02,5.005,5.15,5.005,5.1,9500.0
2009-07-03,5.065,5.175,5.065,5.165,1500.0
2009-07-06,5.165,5.165,4.965,5.165,3600.0
2009-07-07,5.175,5.175,4.965,4.98,172573.0
2009-07-09,5.035,5.195,4.99,4.99,5213.0
2009-07-10,5.16,5.16,5.02,5.09,404.0
2009-07-14,5.02,5.065,4.99,5.055,3450.0
2009-07-15,4.995,5.07,4.995,5.07,6350.0
2009-07-16,5.065,5.16,5.065,5.07,14266.0
2009-07-17,5.135,5.25,5.07,5.25,28241.0
2009-07-20,5.165,5.36,5.165,5.36,873572.0
2009-07-21,5.435,5.72,5.405,5.72,9725.0
2009-07-22,5.77,5.955,5.77,5.955,19210.0
2009-07-23,5.955,6.305,5.955,6.305,1021127.0
2009-07-24,6.315,6.33,6.15,6.33,13449.0
2009-07-27,6.285,6.285,6.07,6.165,8910.0
2009-07-28,6.07,6.07,5.955,5.955,7885.0
2009-07-29,5.88,5.88,5.755,5.755,18015.0
2009-07-30,5.92,5.955,5.31,5.31,25199.0
2009-07-31,5.575,5.88,5.435,5.775,38222.0
2009-08-04,5.865,5.88,5.805,5.805,10452.0
2009-08-05,5.775,5.88,5.37,5.705,15379.0
2009-08-06,5.36,5.75,5.3,5.75,1388.0
2009-08-07,5.75,5.875,5.485,5.865,31500.0
2009-08-10,5.6,5.635,5.6,5.63,1500.0
2009-08-11,5.59,5.77,5.59,5.77,1257.0
2009-08-12,5.77,5.865,5.59,5.755,20694.0
2009-08-13,5.62,5.865,5.62,5.645,4719.0
2009-08-14,5.865,5.865,5.56,5.695,427150.0
2009-08-17,5.755,5.955,5.755,5.865,12300.0
2009-08-18,5.665,5.955,5.665,5.955,9861.0
2009-08-19,5.82,5.82,5.805,5.82,3963.0
2009-08-20,5.85,5.95,5.85,5.95,431.0
2009-08-21,5.955,5.955,5.775,5.775,1636.0
2009-08-24,5.775,5.91,5.615,5.615,2304.0
2009-08-25,5.62,5.955,5.615,5.955,1900492.0
2009-08-26,5.845,6.09,5.845,5.995,65219.0
2009-08-27,6.135,6.135,5.955,6.11,1851.0
2009-08-28,6.0,6.0,5.895,5.95,1010998.0
2009-08-31,5.985,6.015,5.955,6.015,8454.0
2009-09-01,5.955,6.04,5.955,5.995,20400.0
2009-09-02,5.995,5.995,5.955,5.955,2339.0
2009-09-03,5.925,6.11,5.665,6.11,36250.0
2009-09-04,6.07,6.105,6.07,6.105,1300.0
2009-09-08,6.14,6.33,6.14,6.33,50917.0
2009-09-09,6.335,6.665,6.33,6.52,38663.0
2009-09-10,6.59,7.075,6.59,6.96,27531.0
2009-09-11,7.06,7.06,6.625,6.73,7405.0
2009-09-14,6.985,6.985,6.715,6.76,12587.0
2009-09-15,6.81,6.84,6.775,6.775,9011.0
2009-09-16,6.985,7.275,6.835,6.975,5457.0
2009-09-17,6.975,7.075,6.96,6.96,17481.0
2009-09-18,7.155,7.185,6.895,7.185,5777.0
2009-09-21,7.075,7.185,6.96,7.185,103228.0
2009-09-22,7.175,7.175,7.145,7.17,4200.0
2009-09-23,7.16,7.16,7.065,7.065,687.0
2009-09-24,7.16,7.16,7.075,7.075,1161.0
2009-09-25,6.97,7.035,6.97,6.99,806.0
2009-09-28,6.745,6.78,6.71,6.775,16693.0
2009-09-29,6.71,6.755,6.665,6.7,57891.0
2009-09-30,6.805,6.805,6.625,6.625,13100.0
2009-10-01,6.7,6.74,6.635,6.7,3861.0
2009-10-02,6.595,6.595,6.59,6.595,226.0
2009-10-05,6.695,6.7,6.665,6.665,15800.0
2009-10-06,6.43,6.61,6.31,6.535,650810.0
2009-10-07,6.41,6.61,6.41,6.61,5877.0
2009-10-08,6.61,6.61,6.61,6.61,102.0
2009-10-09,6.575,6.575,6.505,6.505,9292.0
2009-10-13,6.395,6.47,6.385,6.47,3410.0
2009-10-14,6.41,6.55,6.41,6.545,1970.0
2009-10-15,6.46,6.49,6.41,6.41,2710.0
2009-10-16,6.41,6.41,6.21,6.385,12362.0
2009-10-19,6.21,6.385,6.015,6.28,17693.0
2009-10-20,6.35,6.355,6.35,6.35,2579.0
2009-10-21,6.155,6.5,6.155,6.35,4362.0
2009-10-22,6.35,6.53,6.35,6.355,31600.0
2009-10-23,6.425,6.535,6.155,6.155,7055.0
2009-10-26,6.265,6.31,6.265,6.31,3000.0
2009-10-27,6.105,6.11,5.97,5.97,136473.0
2009-10-28,5.895,5.895,5.715,5.715,8100.0
2009-10-29,5.705,5.715,5.625,5.625,3000.0
2009-10-30,5.745,5.745,5.5,5.7,24198.0
2009-11-02,5.72,5.81,5.67,5.72,42140.0
2009-11-03,5.715,5.805,5.53,5.53,12030.0
2009-11-04,5.545,5.75,5.545,5.75,4282.0
2009-11-05,5.76,5.84,5.75,5.76,617.0
2009-11-06,5.79,6.135,5.79,6.09,5530.0
2009-11-09,6.14,6.2,6.14,6.2,6038.0
2009-11-10,6.125,6.125,6.12,6.125,24703.0
2009-11-11,6.165,6.165,6.165,6.165,400.0
2009-11-12,5.985,6.155,5.805,6.15,2155.0
2009-11-13,6.06,6.235,6.06,6.235,600.0
2009-11-16,6.2,6.235,6.2,6.235,15602.0
2009-11-17,6.23,6.23,6.23,6.23,4.0
2009-11-18,6.225,6.235,5.88,5.975,167490.0
2009-11-19,5.855,5.975,5.855,5.975,9500.0
2009-11-20,5.975,5.975,5.975,5.975,25.0
2009-11-23,5.94,6.235,5.93,5.93,650.0
2009-11-24,5.9,5.9,5.865,5.865,675.0
2009-11-25,6.25,6.25,5.91,5.91,657.0
2009-11-26,5.9,6.12,5.9,5.9,5558.0
2009-11-27,5.9,5.97,5.9,5.9,9827.0
2009-11-30,5.84,5.84,5.835,5.835,800.0
2009-12-02,5.9,6.015,5.9,6.015,6400.0
2009-12-03,6.05,6.06,6.015,6.06,11295.0
2009-12-04,6.09,6.09,6.09,6.09,1180.0
2009-12-07,5.975,5.975,5.97,5.975,6200.0
2009-12-09,5.91,5.975,5.91,5.975,2119.0
2009-12-10,5.975,6.12,5.975,6.105,14409.0
2009-12-11,6.075,6.155,5.975,5.985,3647.0
2009-12-14,6.015,6.05,5.975,5.975,33400.0
2009-12-15,6.06,6.135,5.94,5.975,37950.0
2009-12-16,5.97,6.31,5.96,6.265,54257.0
2009-12-17,6.23,6.235,5.99,6.235,1549.0
2009-12-18,6.105,6.235,5.975,6.235,4216.0
2009-12-21,5.985,6.265,5.985,6.235,1200.0
2009-12-22,6.34,6.34,6.225,6.23,1248.0
2009-12-23,6.17,6.2,6.165,6.2,1400.0
2009-12-24,6.34,6.34,6.17,6.335,1979.0
2009-12-29,6.61,6.61,6.395,6.41,4635.0
2009-12-30,6.515,6.52,6.46,6.52,627.0
2009-12-31,6.53,6.655,6.53,6.655,1600.0
2010-01-04,6.82,6.82,6.655,6.745,1464.0
2010-01-05,6.745,6.845,6.65,6.77,5411.0
2010-01-06,6.775,6.775,6.745,6.745,31681.0
2010-01-07,6.745,6.745,6.745,6.745,1017.0
2010-01-08,6.745,6.745,6.53,6.745,184.0
2010-01-11,6.74,6.74,6.53,6.575,474.0
2010-01-12,6.575,6.575,6.52,6.53,584.0
2010-01-13,6.745,6.745,6.745,6.745,109.0
2010-01-14,6.635,6.725,6.485,6.485,37564.0
2010-01-15,6.485,6.52,6.37,6.37,2149.0
2010-01-19,6.295,6.37,6.08,6.29,3069.0
2010-01-20,6.095,6.26,6.085,6.19,1494.0
2010-01-21,6.08,6.29,6.08,6.29,678.0
2010-01-22,6.29,6.29,6.08,6.08,8631.0
2010-01-25,6.08,6.29,6.035,6.08,5868.0
2010-01-26,6.145,6.145,6.11,6.145,11282.0
2010-01-27,6.145,6.19,6.085,6.145,333.0
2010-01-28,6.115,6.16,6.115,6.155,1333.0
2010-01-29,6.185,6.295,6.185,6.275,4004.0
2010-02-01,6.26,6.38,6.26,6.38,4985.0
2010-02-02,6.59,6.59,6.23,6.37,9817.0
2010-02-03,6.37,6.37,6.11,6.365,2605.0
2010-02-04,6.185,6.235,6.145,6.145,117610.0
2010-02-05,6.095,6.145,6.035,6.145,1772.0
2010-02-08,6.235,6.235,6.22,6.22,7300.0
2010-02-09,6.19,6.19,6.185,6.185,500.0
2010-02-10,6.19,6.235,6.19,6.235,1815.0
2010-02-11,6.145,6.145,6.145,6.145,200.0
2010-02-12,6.145,6.22,6.035,6.035,4524.0
2010-02-16,6.08,6.155,6.07,6.145,3814.0
2010-02-17,6.245,6.575,6.2,6.335,10826.0
2010-02-18,6.38,6.445,6.34,6.37,1990.0
2010-02-19,6.38,6.595,6.38,6.595,6450.0
2010-02-22,6.55,6.55,6.485,6.485,3300.0
2010-02-23,6.485,6.49,6.485,6.49,703.0
2010-02-24,6.575,6.595,6.5,6.5,2397.0
2010-02-25,6.455,6.74,6.445,6.74,904.0
2010-02-26,6.56,6.56,6.41,6.41,1100.0
2010-03-01,6.415,6.53,6.415,6.53,564.0
2010-03-02,6.515,6.625,6.455,6.455,1785.0
2010-03-03,6.625,6.625,6.41,6.595,1298.0
2010-03-04,6.595,6.71,6.595,6.67,5281.0
2010-03-05,6.73,6.73,6.485,6.5,9439.0
2010-03-08,6.56,6.56,6.49,6.56,225057.0
2010-03-09,6.49,6.53,6.485,6.52,1511.0
2010-03-10,6.56,6.665,6.56,6.665,39710.0
2010-03-11,6.73,6.73,6.565,6.565,670.0
2010-03-12,6.565,6.745,6.565,6.71,9725.0
2010-03-15,6.74,6.785,6.635,6.76,2180.0
2010-03-16,6.785,6.925,6.785,6.895,16811.0
2010-03-17,6.935,6.935,6.76,6.925,10760.0
2010-03-18,6.935,6.935,6.895,6.935,4102.0
2010-03-19,6.935,6.935,6.785,6.895,19416.0
2010-03-22,6.895,6.935,6.76,6.76,7980.0
2010-03-23,6.895,6.895,6.82,6.82,7578.0
2010-03-24,6.745,6.89,6.745,6.86,1162.0
2010-03-25,6.89,6.895,6.745,6.805,2862.0
2010-03-26,6.86,6.86,6.755,6.755,2200.0
2010-03-29,6.74,6.745,6.74,6.74,2100.0
2010-03-30,6.74,6.74,6.74,6.74,69.0
2010-03-31,6.77,6.835,6.73,6.77,2719.0
2010-04-01,6.77,7.145,6.67,7.04,27298.0
2010-04-05,7.13,7.13,6.965,7.13,307.0
2010-04-06,6.925,7.13,6.925,6.995,544.0
2010-04-07,7.14,7.205,7.03,7.11,1563.0
2010-04-08,7.065,7.205,7.065,7.205,956.0
2010-04-09,7.07,7.26,7.07,7.26,1913.0
2010-04-12,7.155,7.355,7.155,7.26,7629.0
2010-04-13,7.185,7.185,7.185,7.185,400.0
2010-04-14,7.35,7.37,7.34,7.37,1270.0
2010-04-15,7.305,7.58,7.305,7.385,1455.0
2010-04-16,7.385,7.41,7.155,7.41,42195.0
2010-04-19,7.015,7.37,7.015,7.37,3689.0
2010-04-20,7.145,7.155,6.965,7.0,1375.0
2010-04-21,7.07,7.155,7.0,7.145,119372.0
2010-04-22,7.07,7.145,7.07,7.145,2233.0
2010-04-23,7.29,7.515,7.29,7.515,758.0
2010-04-26,7.22,7.22,7.08,7.085,12104.0
2010-04-27,7.14,7.14,7.01,7.03,3420.0
2010-04-28,7.19,7.205,7.015,7.125,14494.0
2010-04-29,7.26,7.26,7.01,7.03,8333.0
2010-04-30,7.22,7.22,7.025,7.205,4886.0
2010-05-03,7.335,7.335,7.155,7.155,496.0
2010-05-04,7.11,7.295,7.1,7.13,1826.0
2010-05-05,7.1,7.365,7.1,7.325,3455.0
2010-05-06,7.185,7.355,7.1,7.145,1817.0
2010-05-07,7.14,7.145,7.1,7.1,12626.0
2010-05-10,7.1,7.1,7.03,7.095,5544.0
2010-05-11,7.095,7.32,7.07,7.32,27067.0
2010-05-13,7.155,7.155,7.04,7.155,6771.0
2010-05-17,7.07,7.295,7.07,7.085,5412.0
2010-05-18,7.095,7.095,7.085,7.085,400.0
2010-05-19,7.085,7.28,7.085,7.28,1192.0
2010-05-20,7.085,7.28,7.085,7.28,817.0
2010-05-21,7.25,7.25,6.775,6.775,502.0
2010-05-25,6.7,6.7,6.43,6.46,9750.0
2010-05-26,6.44,6.955,6.44,6.755,21522.0
2010-05-27,7.07,7.145,6.955,7.145,1291.0
2010-05-28,6.86,6.995,6.86,6.995,3152.0
2010-05-31,7.14,7.14,6.995,6.995,3305.0
2010-06-01,6.995,6.995,6.995,6.995,12939.0
2010-06-02,6.995,6.995,6.995,6.995,1395.0
2010-06-03,7.145,7.26,7.07,7.175,1108.0
2010-06-07,7.145,7.365,6.995,6.995,9706.0
2010-06-08,6.995,7.145,6.995,7.145,130027.0
2010-06-09,7.295,7.295,7.055,7.295,158.0
2010-06-10,7.295,7.295,7.065,7.295,2966.0
2010-06-15,7.03,7.07,6.92,7.07,16896.0
2010-06-16,7.07,7.08,7.07,7.08,9670.0
2010-06-17,7.11,7.22,7.11,7.22,2347.0
2010-06-18,7.215,7.215,7.115,7.115,513.0
2010-06-21,7.145,7.145,7.11,7.11,4000.0
2010-06-22,7.14,7.145,7.14,7.145,470.0
2010-06-23,7.11,7.25,6.845,6.865,11092.0
2010-06-24,6.865,6.865,6.865,6.865,72.0
2010-06-25,6.88,6.88,6.88,6.88,35701.0
2010-06-28,6.865,6.865,6.77,6.865,1520.0
2010-06-29,6.8,6.8,6.71,6.71,250.0
2010-06-30,6.73,6.73,6.725,6.73,181.0
2010-07-02,6.725,6.725,6.725,6.725,521.0
2010-07-05,6.725,6.725,6.715,6.715,3866.0
2010-07-06,6.695,6.79,6.605,6.79,6138.0
2010-07-07,6.785,6.79,6.785,6.79,1100.0
2010-07-08,6.605,6.845,6.605,6.845,632.0
2010-07-09,6.79,6.79,6.79,6.79,1036.0
2010-07-12,6.845,6.845,6.845,6.845,313.0
2010-07-13,6.845,6.845,6.845,6.845,146.0
2010-07-14,6.895,6.905,6.845,6.845,211.0
2010-07-15,6.895,7.02,6.845,6.99,3767.0
2010-07-16,6.85,7.05,6.85,7.05,1129.0
2010-07-19,7.23,7.23,7.23,7.23,300.0
2010-07-20,7.205,7.245,7.205,7.245,24000.0
2010-07-21,7.31,7.32,7.205,7.215,780.0
2010-07-22,7.245,7.365,7.245,7.365,16200.0
2010-07-26,7.5,7.5,7.355,7.355,596.0
2010-07-27,7.405,7.405,7.405,7.405,2.0
2010-07-28,7.5,7.72,7.485,7.485,11390.0
2010-07-29,7.54,7.84,7.54,7.735,1215.0
2010-07-30,7.695,7.695,7.545,7.545,85.0
2010-08-03,7.695,7.85,7.695,7.85,5950.0
2010-08-04,7.81,8.195,7.775,7.885,7689.0
2010-08-05,7.695,8.22,7.695,8.22,679.0
2010-08-06,8.005,8.005,7.925,7.925,2100.0
2010-08-09,7.925,7.925,7.925,7.925,700.0
2010-08-10,7.97,7.97,7.96,7.96,200.0
2010-08-11,8.15,8.15,8.15,8.15,100.0
2010-08-12,8.295,8.97,8.295,8.715,4786.0
2010-08-13,8.57,8.845,8.525,8.845,5630.0
2010-08-16,8.83,8.83,8.315,8.315,738.0
2010-08-17,8.415,8.415,8.12,8.12,5660.0
2010-08-18,8.125,8.125,7.925,7.925,866.0
2010-08-19,8.035,8.035,7.925,7.925,15385.0
2010-08-20,7.925,8.015,7.925,7.96,6935.0
2010-08-23,7.96,8.035,7.96,8.035,1108.0
2010-08-24,8.125,8.125,8.015,8.02,2888.0
2010-08-25,8.0,8.0,8.0,8.0,420.0
2010-08-26,8.0,8.125,8.0,8.0,1179.0
2010-08-27,8.005,8.125,8.005,8.105,2635.0
2010-08-30,8.11,8.135,8.11,8.135,2975.0
2010-08-31,8.135,8.25,8.135,8.135,332.0
2010-09-01,8.105,8.105,7.955,8.075,176.0
2010-09-02,8.03,8.11,8.03,8.11,751.0
2010-09-03,8.11,8.11,7.97,8.11,3550.0
2010-09-07,8.11,8.11,7.925,8.045,14801.0
2010-09-08,8.22,8.22,8.105,8.105,1406.0
2010-09-09,8.22,8.225,8.11,8.19,5623.0
2010-09-10,8.19,8.3,8.19,8.3,1700.0
2010-09-13,7.97,8.3,7.97,8.3,14433.0
2010-09-14,8.295,8.3,7.945,8.065,88048.0
2010-09-15,7.985,7.985,7.94,7.94,15075.0
2010-09-16,7.94,8.105,7.94,7.94,26310.0
2010-09-17,8.105,8.11,7.96,7.96,203370.0
2010-09-20,7.94,7.96,7.94,7.955,7838.0
2010-09-21,7.94,7.97,7.94,7.94,10818.0
2010-09-23,7.96,8.015,7.96,8.015,2700.0
2010-09-24,8.075,8.075,7.94,7.945,567.0
2010-09-27,8.295,8.295,8.295,8.295,542.0
2010-09-28,8.295,8.295,8.005,8.295,441.0
2010-09-29,8.39,8.39,8.065,8.39,2070.0
2010-09-30,8.065,8.315,8.065,8.22,3025.0
2010-10-01,8.065,8.075,8.065,8.065,1814.0
2010-10-04,8.06,8.095,7.96,8.095,26190.0
2010-10-05,8.06,8.065,7.96,8.065,11707.0
2010-10-06,7.985,8.315,7.96,8.17,13166.0
2010-10-07,8.02,8.285,8.02,8.25,6634.0
2010-10-08,8.075,8.325,8.075,8.325,7537.0
2010-10-12,8.36,8.36,8.065,8.14,392.0
2010-10-13,8.03,8.225,8.03,8.18,4128.0
2010-10-14,8.22,8.325,8.22,8.325,4728.0
2010-10-15,8.325,8.325,8.095,8.325,5848.0
2010-10-18,8.325,8.325,8.25,8.25,558.0
2010-10-19,8.25,8.315,8.135,8.315,3272.0
2010-10-20,8.25,8.355,8.14,8.14,8400.0
2010-10-21,8.43,8.43,8.43,8.43,144.0
2010-10-22,8.06,8.36,8.06,8.27,257185.0
2010-10-25,8.22,8.62,8.2,8.475,249905.0
2010-10-26,8.295,8.545,8.285,8.46,4838.0
2010-10-27,8.375,8.545,8.375,8.385,1210.0
2010-10-28,8.375,8.56,8.37,8.49,11965.0
2010-10-29,8.61,8.665,8.55,8.665,11116.0
2010-11-01,8.665,8.665,8.55,8.55,18633.0
2010-11-02,8.36,8.52,8.36,8.4,1447.0
2010-11-03,8.5,8.515,8.5,8.515,1295.0
2010-11-04,8.415,8.505,8.37,8.405,1565.0
2010-11-05,8.46,8.465,8.375,8.375,2300.0
2010-11-08,8.375,8.375,8.325,8.325,7068.0
2010-11-09,8.28,8.325,8.225,8.325,442982.0
2010-11-10,8.43,8.505,8.325,8.505,78175.0
2010-11-11,8.505,8.515,8.4,8.515,1718.0
2010-11-12,8.34,8.515,8.33,8.345,5500.0
2010-11-15,8.345,8.435,8.345,8.345,1378.0
2010-11-16,8.39,8.39,8.39,8.39,400.0
2010-11-17,8.52,8.665,8.52,8.52,2345.0
2010-11-18,8.59,8.625,8.59,8.625,1500.0
2010-11-19,8.55,8.55,8.55,8.55,600.0
2010-11-22,8.55,8.695,8.545,8.655,7097.0
2010-11-23,8.64,8.815,8.575,8.815,5679.0
2010-11-24,8.67,8.755,8.67,8.67,128.0
2010-11-25,8.74,8.74,8.665,8.74,7437.0
2010-11-26,8.74,8.74,8.59,8.59,19245.0
2010-11-29,8.655,8.7,8.56,8.595,7398.0
2010-11-30,8.49,9.09,8.49,9.09,6074.0
2010-12-01,8.86,9.345,8.86,9.21,7586.0
2010-12-02,9.26,9.27,8.975,9.08,1696.0
2010-12-03,9.26,9.26,8.99,8.99,3758.0
2010-12-06,8.99,9.83,8.905,9.725,8408.0
2010-12-07,9.76,9.845,9.49,9.49,3709.0
2010-12-08,9.48,9.49,9.385,9.43,16397.0
2010-12-09,9.39,9.415,9.155,9.225,8425.0
2010-12-10,9.215,9.225,8.84,9.08,2490.0
2010-12-13,9.075,9.08,8.86,9.08,3973.0
2010-12-14,9.185,9.185,8.975,9.035,4942.0
2010-12-15,9.11,9.11,8.99,9.005,4718.0
2010-12-16,8.995,9.08,8.965,9.08,4225.0
2010-12-17,9.185,9.195,9.08,9.08,4176.0
2010-12-20,9.005,9.08,8.965,9.08,5566.0
2010-12-21,9.075,9.08,8.965,8.965,9545.0
2010-12-22,8.9,9.08,8.89,8.915,292611.0
2010-12-23,8.93,9.005,8.915,8.92,5318.0
2010-12-29,8.92,9.345,8.915,8.93,2535.0
2010-12-30,9.215,10.05,9.215,9.475,7640.0
2010-12-31,9.505,9.505,9.445,9.445,3916.0
2011-01-04,9.785,9.785,9.415,9.55,3712.0
2011-01-05,9.56,9.56,9.52,9.56,1891.0
2011-01-06,9.485,9.485,8.935,8.935,16193.0
2011-01-07,8.935,9.255,8.935,9.035,4360.0
2011-01-10,8.945,9.135,8.84,8.84,15269.0
2011-01-11,8.915,8.915,8.915,8.915,8775.0
2011-01-12,9.09,9.09,8.99,8.99,16.0
2011-01-13,9.125,9.125,9.05,9.05,86.0
2011-01-14,9.065,9.14,9.065,9.105,2469.0
2011-01-17,9.14,9.18,9.14,9.18,7308.0
2011-01-18,9.245,9.245,9.23,9.23,5102.0
2011-01-19,9.295,9.295,8.95,9.18,5741.0
2011-01-20,9.295,9.295,9.105,9.285,11667.0
2011-01-21,9.155,9.215,9.105,9.215,1500.0
2011-01-24,9.14,9.475,9.14,9.21,1711.0
2011-01-25,9.23,9.465,9.23,9.245,11063.0
2011-01-26,9.53,9.53,9.53,9.53,742.0
2011-01-27,9.77,9.77,9.215,9.535,1990.0
2011-01-28,9.325,9.45,9.225,9.45,775.0
2011-01-31,9.845,9.845,9.135,9.135,7912.0
2011-02-01,9.105,9.105,8.98,8.98,1036.0
2011-02-02,9.08,9.105,9.08,9.095,4900.0
2011-02-03,9.095,9.325,8.99,9.105,13358.0
2011-02-04,9.095,9.515,9.005,9.27,8428.0
2011-02-07,9.37,9.385,9.105,9.385,2221.0
2011-02-08,9.15,9.49,9.15,9.485,3940.0
2011-02-09,9.59,9.67,9.59,9.595,2184.0
2011-02-10,9.67,10.095,9.67,9.845,2373.0
2011-02-11,9.49,9.855,9.49,9.855,2688.0
2011-02-14,9.86,9.86,9.86,9.86,256.0
2011-02-15,9.75,9.785,9.605,9.67,2343.0
2011-02-16,9.78,9.78,9.53,9.75,1802.0
2011-02-17,9.78,9.86,9.635,9.86,2181.0
2011-02-18,9.825,9.86,9.725,9.86,2809.0
2011-02-22,9.86,9.86,9.825,9.825,231.0
2011-02-23,9.825,9.825,9.725,9.77,4658.0
2011-02-24,9.825,9.825,9.725,9.725,1300.0
2011-02-25,9.735,10.015,9.71,10.015,4780.0
2011-02-28,10.235,10.235,10.235,10.235,339.0
2011-03-01,10.24,10.24,10.045,10.165,1926.0
2011-03-02,10.545,10.615,10.315,10.315,247392.0
2011-03-03,9.89,10.885,9.89,10.62,5955.0
2011-03-04,10.27,10.62,10.27,10.395,2494.0
2011-03-07,10.205,10.315,9.87,9.99,3556.0
2011-03-08,9.975,9.985,9.56,9.67,1608341.0
2011-03-09,9.62,9.62,9.62,9.62,0.0
2011-03-10,9.58,9.59,9.56,9.565,24150.0
2011-03-11,9.56,9.565,9.56,9.56,3766.0
2011-03-14,9.93,9.93,9.67,9.67,886.0
2011-03-15,9.955,9.96,9.565,9.685,1836.0
2011-03-16,9.75,9.875,9.64,9.64,3450.0
2011-03-17,10.05,10.05,10.05,10.05,63.0
2011-03-18,9.785,9.855,9.785,9.855,211.0
2011-03-21,9.825,9.86,9.825,9.86,401.0
2011-03-22,9.87,10.545,9.825,10.545,14859.0
2011-03-23,10.545,10.545,10.395,10.395,1267.0
2011-03-24,10.095,10.16,9.74,9.74,4126.0
2011-03-25,9.74,9.78,9.635,9.635,13353.0
2011-03-28,9.725,9.75,9.725,9.74,598.0
2011-03-29,9.665,9.765,9.665,9.765,520.0
2011-03-30,9.695,9.695,9.655,9.655,17705.0
2011-03-31,9.67,9.695,9.58,9.58,7471.0
2011-04-01,9.685,9.695,9.59,9.59,18525.0
2011-04-04,9.58,9.61,9.505,9.545,5178.0
2011-04-05,9.58,9.58,9.58,9.58,2700.0
2011-04-07,9.605,9.605,9.51,9.595,842.0
2011-04-08,9.545,9.83,9.385,9.4,15591.0
2011-04-11,9.68,9.68,9.465,9.58,1410.0
2011-04-12,9.465,9.545,9.195,9.215,2176.0
2011-04-13,9.18,9.2,9.055,9.13,5377.0
2011-04-14,9.2,9.2,9.195,9.2,1157.0
2011-04-15,9.14,9.2,9.035,9.035,7021.0
2011-04-18,9.035,9.115,9.02,9.025,2035.0
2011-04-19,9.025,9.315,9.02,9.315,7685.0
2011-04-20,9.33,9.42,9.125,9.125,5042.0
2011-04-21,9.225,9.225,9.225,9.225,99.0
2011-04-25,9.345,9.355,9.345,9.355,943.0
2011-04-26,9.275,9.275,8.385,8.75,2285.0
2011-04-27,8.69,8.775,8.69,8.745,4526.0
2011-04-28,8.905,8.905,8.745,8.745,2831.0
2011-04-29,8.75,9.01,8.75,9.01,900.0
2011-05-02,9.125,9.505,9.115,9.115,45160.0
2011-05-03,9.115,9.275,9.115,9.125,7950.0
2011-05-04,9.115,9.115,9.115,9.115,141.0
2011-05-05,9.115,9.115,9.115,9.115,521.0
2011-05-09,9.115,9.125,9.05,9.05,6410.0
2011-05-10,9.155,9.155,8.905,8.905,1203.0
2011-05-11,8.865,8.905,8.82,8.86,11165.0
2011-05-12,8.86,8.935,8.82,8.82,4064.0
2011-05-13,8.92,8.92,8.895,8.895,510.0
2011-05-16,9.125,9.125,8.965,8.97,4288.0
2011-05-17,9.125,9.125,8.56,9.125,15269.0
2011-05-18,9.08,9.08,8.82,8.82,3302.0
2011-05-19,8.94,9.055,8.94,8.94,645.0
2011-05-20,8.85,8.955,8.82,8.82,958.0
2011-05-24,8.925,8.925,8.925,8.925,2500.0
2011-05-25,8.82,8.835,8.82,8.83,16312.0
2011-05-26,8.83,8.83,8.82,8.82,12000.0
2011-05-27,8.82,8.89,8.76,8.78,8452.0
2011-05-30,8.745,8.78,8.72,8.745,3836.0
2011-05-31,8.815,8.88,8.815,8.88,630.0
2011-06-01,8.935,8.935,8.86,8.935,1952.0
2011-06-02,8.83,8.935,8.75,8.75,10445.0
2011-06-03,8.86,8.86,8.735,8.735,120.0
2011-06-06,8.745,8.85,8.72,8.72,857.0
2011-06-07,8.735,8.745,8.61,8.66,28855.0
2011-06-08,8.575,8.575,8.21,8.575,568.0
2011-06-09,8.235,8.7,8.225,8.7,5068.0
2011-06-10,8.41,8.485,8.41,8.485,2138.0
2011-06-13,8.38,8.53,8.37,8.37,1938.0
2011-06-14,8.365,8.37,8.365,8.365,9350.0
2011-06-15,8.37,8.455,8.365,8.365,136944.0
2011-06-16,8.365,8.705,8.365,8.705,10233.0
2011-06-17,8.575,8.705,8.575,8.705,3843.0
2011-06-20,8.705,8.97,8.56,8.97,9717.0
2011-06-21,8.97,8.97,8.75,8.97,2622.0
2011-06-22,8.965,9.43,8.965,9.39,31139.0
2011-06-23,9.405,9.505,9.4,9.465,2350.0
2011-06-24,9.435,9.435,9.345,9.345,19.0
2011-06-27,9.475,9.475,9.39,9.39,7450.0
2011-06-28,9.675,9.675,8.955,8.955,4625.0
2011-06-29,9.15,9.645,9.15,9.645,7701.0
2011-06-30,9.295,9.63,9.26,9.26,1407.0
2011-07-05,9.245,9.34,8.78,9.225,25172.0
2011-07-06,9.04,9.445,9.04,9.05,2089.0
2011-07-07,9.055,9.055,9.05,9.05,1100.0
2011-07-08,9.07,9.07,9.05,9.07,56560.0
2011-07-11,9.225,9.225,8.965,9.14,5396.0
2011-07-12,9.085,9.14,8.805,8.805,5399.0
2011-07-14,8.62,9.05,8.575,8.775,10032.0
2011-07-15,8.765,8.805,8.615,8.805,2555.0
2011-07-18,8.94,8.94,8.94,8.94,100.0
2011-07-19,8.965,8.965,8.88,8.955,71099.0
2011-07-20,8.94,8.95,8.94,8.94,290.0
2011-07-21,8.925,8.995,8.845,8.845,694.0
2011-07-22,8.845,9.025,8.845,8.88,31500.0
2011-07-25,8.86,8.965,8.86,8.955,1265.0
2011-07-26,9.33,9.33,8.615,8.995,14913.0
2011-07-27,8.955,8.955,8.955,8.955,93800.0
2011-07-29,9.405,9.405,9.055,9.11,632.0
2011-08-02,9.035,9.26,9.025,9.15,5317.0
2011-08-03,9.14,9.15,8.995,8.995,8605.0
2011-08-04,9.07,9.095,8.995,8.995,2995.0
2011-08-05,9.115,9.115,8.955,8.955,1338.0
2011-08-09,8.85,8.85,8.775,8.775,1183.0
2011-08-10,8.765,8.765,8.615,8.615,11004.0
2011-08-11,8.66,8.73,8.615,8.65,1699.0
2011-08-12,8.51,8.845,8.51,8.545,3968.0
2011-08-15,8.615,8.81,8.615,8.615,6700.0
2011-08-16,8.575,8.575,8.575,8.575,380.0
2011-08-17,8.69,8.765,8.555,8.555,8400.0
2011-08-18,8.75,8.75,8.385,8.385,21211.0
2011-08-19,8.385,8.5,8.385,8.5,1647.0
2011-08-22,8.5,8.585,8.475,8.475,22913.0
2011-08-23,8.5,8.57,8.43,8.46,87357.0
2011-08-24,8.46,8.46,8.41,8.41,6650.0
2011-08-25,8.605,8.81,8.5,8.81,29269.0
2011-08-26,8.76,8.76,8.545,8.65,37600.0
2011-08-29,8.545,8.845,8.545,8.65,157.0
2011-08-30,8.75,8.765,8.385,8.385,2511.0
2011-08-31,8.72,8.73,8.37,8.37,4340.0
2011-09-01,8.78,8.78,8.54,8.54,2579.0
2011-09-02,8.76,8.765,8.615,8.615,10494.0
2011-09-06,8.795,8.795,8.63,8.72,581.0
2011-09-07,8.795,8.795,8.67,8.795,852.0
2011-09-08,8.475,8.7,8.475,8.69,1686.0
2011-09-09,9.14,9.14,9.14,9.14,290.0
2011-09-12,8.955,8.955,8.69,8.955,294.0
2011-09-13,8.69,8.955,8.69,8.955,900.0
2011-09-14,8.735,8.955,8.735,8.955,1003.0
2011-09-15,9.15,9.15,9.005,9.15,13671.0
2011-09-16,9.15,9.15,8.955,9.15,10589.0
2011-09-19,9.15,9.15,9.07,9.11,111070.0
2011-09-20,8.965,9.11,8.955,8.975,1229.0
2011-09-21,8.81,8.95,8.78,8.79,1299.0
2011-09-22,8.91,8.91,8.4,8.575,12102.0
2011-09-23,8.59,8.75,8.5,8.5,10871.0
2011-09-26,8.5,8.515,8.5,8.51,459.0
2011-09-27,8.76,8.765,8.53,8.53,11037.0
2011-09-28,8.75,8.765,8.75,8.765,6479.0
2011-09-29,8.765,8.765,8.615,8.615,8598.0
2011-09-30,8.615,8.765,8.385,8.73,10618.0
2011-10-03,8.585,8.585,8.585,8.585,25.0
2011-10-04,8.575,8.76,8.575,8.76,853.0
2011-10-05,8.76,8.765,8.76,8.76,251.0
2011-10-06,8.75,8.75,8.41,8.41,5978.0
2011-10-07,8.665,8.665,8.455,8.56,1471.0
2011-10-11,8.63,8.63,8.56,8.63,1096.0
2011-10-12,8.57,8.715,8.56,8.715,2324.0
2011-10-13,8.73,8.745,8.6,8.675,2021.0
2011-10-14,8.57,8.675,8.57,8.675,214278.0
2011-10-17,8.715,8.79,8.53,8.79,10231.0
2011-10-18,8.585,8.585,8.585,8.585,502.0
2011-10-19,8.575,8.78,8.575,8.59,983.0
2011-10-20,8.585,8.75,8.56,8.635,17767.0
2011-10-21,8.78,8.79,8.6,8.6,7400.0
2011-10-24,8.635,8.79,8.635,8.79,19101.0
2011-10-25,8.79,9.02,8.645,8.79,4341.0
2011-10-26,8.79,8.945,8.79,8.945,1900.0
2011-10-27,8.945,8.98,8.79,8.98,5600.0
2011-10-28,9.095,9.095,8.79,8.875,115408.0
2011-10-31,8.975,8.98,8.88,8.98,3346.0
2011-11-01,8.79,8.88,8.65,8.79,6800.0
2011-11-02,8.865,9.735,8.79,8.925,13705.0
2011-11-03,9.17,9.355,9.17,9.17,1233.0
2011-11-04,9.44,9.44,9.44,9.44,40.0
2011-11-07,9.555,9.555,9.18,9.555,207.0
2011-11-08,9.705,9.715,9.365,9.655,3009.0
2011-11-09,9.35,9.445,9.35,9.37,3800.0
2011-11-10,9.285,9.285,9.285,9.285,49.0
2011-11-11,9.2,9.25,9.17,9.22,86031.0
2011-11-14,9.18,9.325,9.17,9.325,3095.0
2011-11-15,9.325,9.655,9.325,9.655,1300.0
2011-11-16,9.655,10.005,9.655,9.975,4745.0
2011-11-17,9.265,9.93,9.265,9.93,5340.0
2011-11-18,9.93,9.93,9.93,9.93,200.0
2011-11-22,9.645,9.875,9.38,9.51,1944.0
2011-11-23,9.18,9.325,9.17,9.325,1244.0
2011-11-24,9.21,9.21,9.21,9.21,202.0
2011-11-25,9.2,9.2,9.02,9.125,2618.0
2011-11-28,9.135,9.17,8.99,9.17,13525.0
2011-11-29,9.17,9.17,9.17,9.17,31200.0
2011-11-30,9.17,9.21,9.17,9.21,1347.0
2011-12-01,8.615,9.21,8.615,9.2,4497.0
2011-12-02,9.2,9.21,9.065,9.11,1084.0
2011-12-05,9.2,9.21,9.2,9.21,508.0
2011-12-06,9.4,9.4,9.22,9.22,150.0
2011-12-07,9.235,9.235,9.195,9.235,861.0
2011-12-08,9.235,9.28,8.85,9.185,2018.0
2011-12-09,9.28,9.28,8.795,8.92,8233.0
2011-12-12,8.905,8.98,8.905,8.98,2295.0
2011-12-13,9.065,9.165,9.05,9.05,3045.0
2011-12-14,9.09,9.48,8.88,9.48,790.0
2011-12-15,9.265,9.365,9.17,9.17,9100.0
2011-12-16,9.165,9.18,9.155,9.17,10300.0
2011-12-19,9.195,9.21,8.95,9.04,2300.0
2011-12-20,9.225,9.24,9.17,9.2,2242.0
2011-12-21,9.2,9.2,9.07,9.17,4313.0
2011-12-22,9.2,9.21,9.2,9.21,3500.0
2011-12-28,9.455,9.48,9.165,9.165,1490.0
2011-12-29,9.185,9.195,8.98,9.195,1020.0
2011-12-30,9.195,9.195,9.195,9.195,300.0
2012-01-03,9.425,9.54,8.895,9.08,3144.0
2012-01-04,9.565,9.565,9.15,9.5,1140.0
2012-01-05,9.395,9.5,8.935,8.935,5234.0
2012-01-06,9.185,9.195,9.12,9.195,2271.0
2012-01-09,9.195,9.465,9.195,9.465,12214.0
2012-01-10,9.425,9.425,9.235,9.425,116.0
2012-01-11,9.2,9.2,9.2,9.2,242.0
2012-01-12,9.235,9.35,9.2,9.2,630.0
2012-01-13,9.195,9.34,9.195,9.335,8213.0
2012-01-16,9.35,9.35,9.27,9.27,530.0
2012-01-17,9.35,9.35,9.27,9.27,116.0
2012-01-18,9.295,9.425,9.295,9.425,3804.0
2012-01-19,9.425,9.5,9.3,9.5,668.0
2012-01-20,9.51,9.57,9.51,9.57,1106.0
2012-01-23,9.5,9.6,9.5,9.58,213.0
2012-01-24,9.5,9.5,9.5,9.5,3.0
2012-01-25,9.58,9.58,9.58,9.58,900.0
2012-01-26,9.51,9.58,9.5,9.58,1393.0
2012-01-27,9.58,9.58,9.35,9.35,36463.0
2012-01-30,9.61,9.61,9.355,9.485,247.0
2012-01-31,9.35,9.385,9.35,9.385,12700.0
2012-02-01,9.53,9.625,9.53,9.625,1025.0
2012-02-02,9.4,9.845,9.355,9.845,815.0
2012-02-03,9.885,9.885,9.81,9.885,6610.0
2012-02-06,9.955,9.96,9.955,9.96,400.0
2012-02-07,10.135,10.16,10.0,10.16,5613.0
2012-02-08,10.29,10.29,9.815,10.155,2440.0
2012-02-09,10.145,10.145,10.145,10.145,216.0
2012-02-10,10.145,10.27,9.83,10.155,1766.0
2012-02-13,9.975,9.975,9.975,9.975,33.0
2012-02-14,10.23,10.23,9.815,10.155,1815.0
2012-02-15,10.155,10.155,9.96,10.075,227.0
2012-02-16,10.075,10.075,9.925,9.93,1432.0
2012-02-17,9.97,10.49,9.955,10.005,18911.0
2012-02-21,10.185,10.535,10.185,10.495,61066.0
2012-02-22,10.345,10.605,10.345,10.35,13160.0
2012-02-23,10.535,10.535,10.38,10.38,1951.0
2012-02-24,10.53,10.535,10.53,10.535,68.0
2012-02-27,10.535,10.725,10.505,10.535,10274.0
2012-02-28,10.535,10.735,10.535,10.725,59275.0
2012-02-29,10.865,11.12,10.865,11.11,13299.0
2012-03-01,11.185,11.495,11.11,11.495,10464.0
2012-03-02,11.395,11.8,11.395,11.53,10330.0
2012-03-05,11.495,11.495,11.31,11.31,898.0
2012-03-06,11.3,11.3,11.12,11.3,3274.0
2012-03-07,11.31,11.54,11.31,11.54,4871.0
2012-03-08,11.385,11.725,11.385,11.725,22591.0
2012-03-09,11.855,11.855,11.655,11.685,5316.0
2012-03-12,11.615,11.725,11.615,11.645,355.0
2012-03-13,11.67,11.685,11.495,11.555,34005.0
2012-03-14,11.495,11.56,11.495,11.56,2700.0
2012-03-15,11.495,11.495,11.495,11.495,979.0
2012-03-16,11.34,11.34,11.34,11.34,41.0
2012-03-19,11.495,11.495,11.495,11.495,75.0
2012-03-20,11.34,11.34,11.34,11.34,166.0
2012-03-21,11.34,11.35,10.71,10.725,90018.0
2012-03-22,10.92,10.92,10.805,10.805,46106.0
2012-03-23,10.805,11.035,10.805,10.99,18131.0
2012-03-26,10.925,11.025,10.805,10.925,11107.0
2012-03-27,11.005,11.005,10.88,10.88,10800.0
2012-03-28,10.88,10.88,10.88,10.88,113.0
2012-03-29,10.905,10.925,10.905,10.925,2723.0
2012-03-30,10.99,10.99,10.99,10.99,173.0
2012-04-02,11.135,11.135,11.125,11.125,876.0
2012-04-03,11.125,11.51,10.99,11.51,4832.0
2012-04-04,11.45,11.45,11.365,11.44,1586.0
2012-04-05,11.29,11.435,10.95,11.21,27610.0
2012-04-09,11.14,11.355,11.14,11.21,3314.0
2012-04-10,11.19,11.365,11.19,11.21,6778.0
2012-04-11,11.22,11.365,11.21,11.21,2018.0
2012-04-12,11.075,11.29,11.065,11.19,12153.0
2012-04-13,11.35,11.35,11.19,11.35,2872.0
2012-04-16,11.51,11.51,11.51,11.51,68.0
2012-04-17,11.27,11.325,11.15,11.325,189305.0
2012-04-19,11.51,11.52,11.365,11.365,1400.0
2012-04-20,11.405,11.405,11.385,11.405,59699.0
2012-04-23,11.51,11.7,11.51,11.7,486.0
2012-04-24,11.7,11.7,11.535,11.67,1598.0
2012-04-25,11.595,11.595,11.52,11.525,20004.0
2012-04-26,11.525,11.7,11.525,11.7,2681.0
2012-04-27,11.7,11.77,11.635,11.71,6311.0
2012-04-30,11.71,11.725,11.71,11.72,16800.0
2012-05-01,11.72,12.015,11.72,12.015,2053.0
2012-05-02,12.085,12.77,12.01,12.745,8246.0
2012-05-03,12.595,12.595,12.295,12.4,758.0
2012-05-04,12.295,12.295,12.285,12.285,1764.0
2012-05-07,12.325,12.325,12.18,12.285,4305.0
2012-05-08,12.28,12.285,12.21,12.285,1549.0
2012-05-09,12.245,12.46,12.13,12.325,3192.0
2012-05-10,12.4,12.515,12.4,12.515,12200.0
2012-05-11,12.44,12.515,12.17,12.515,364.0
2012-05-14,12.295,12.365,12.295,12.325,2600.0
2012-05-15,12.15,12.51,12.14,12.325,586.0
2012-05-16,12.3,12.3,11.94,12.095,12730.0
2012-05-17,11.9,12.155,11.525,11.9,2208.0
2012-05-18,11.815,11.855,11.525,11.535,8494.0
2012-05-22,11.525,11.635,11.525,11.6,4234.0
2012-05-23,11.665,11.665,11.525,11.635,2050.0
2012-05-24,11.635,11.64,11.405,11.525,13010.0
2012-05-25,11.58,11.71,11.555,11.71,166.0
2012-05-28,11.535,11.785,11.525,11.525,555.0
2012-05-29,11.525,11.64,11.525,11.525,745.0
2012-05-30,11.525,11.695,11.525,11.695,10400.0
2012-05-31,11.9,12.13,11.525,11.525,8350.0
2012-06-01,11.595,11.8,11.54,11.655,1477.0
2012-06-04,11.68,11.68,11.525,11.635,5550.0
2012-06-05,11.635,11.825,11.525,11.825,26400.0
2012-06-06,11.825,12.0,11.595,11.815,2043.0
2012-06-07,11.8,11.815,11.595,11.6,1171.0
2012-06-08,11.7,11.81,11.595,11.6,386.0
2012-06-11,11.595,11.755,11.595,11.635,905.0
2012-06-12,11.635,11.815,11.595,11.595,1086.0
2012-06-13,11.595,11.785,11.595,11.595,15333.0
2012-06-14,11.825,11.825,11.785,11.785,1814.0
2012-06-15,11.81,11.825,11.71,11.825,52298.0
2012-06-18,11.735,12.125,11.6,11.61,61170.0
2012-06-19,11.685,11.815,11.685,11.8,197.0
2012-06-20,11.71,11.785,11.595,11.595,1259.0
2012-06-21,11.78,11.825,11.78,11.815,2576.0
2012-06-22,11.78,12.27,11.78,11.925,4085.0
2012-06-25,12.155,12.17,12.095,12.17,1140.0
2012-06-26,12.17,12.28,12.025,12.095,22781.0
2012-06-27,12.095,12.095,12.025,12.095,133603.0
2012-06-28,11.98,12.17,11.97,12.115,2886.0
2012-06-29,12.13,12.3,12.13,12.14,324.0
2012-07-03,12.165,12.5,12.165,12.5,6613.0
2012-07-04,12.125,12.5,12.125,12.5,136917.0
2012-07-05,12.48,12.485,12.31,12.355,907.0
2012-07-06,12.415,12.5,12.415,12.5,5347.0
2012-07-09,12.54,12.54,12.31,12.35,2526.0
2012-07-10,12.37,12.495,12.31,12.33,2470.0
2012-07-11,12.31,12.315,12.195,12.195,3414.0
2012-07-12,12.325,12.325,12.325,12.325,5.0
2012-07-13,12.295,12.325,12.295,12.325,1657.0
2012-07-16,12.315,12.325,12.315,12.315,326.0
2012-07-17,12.35,12.71,12.195,12.64,4132.0
2012-07-18,12.685,12.695,12.5,12.5,142696.0
2012-07-19,12.5,12.51,12.325,12.325,19241.0
2012-07-20,12.31,12.465,12.24,12.31,1230.0
2012-07-23,12.385,12.385,12.23,12.24,1042.0
2012-07-24,12.31,12.455,12.23,12.23,3708.0
2012-07-25,12.45,12.465,12.35,12.465,1104.0
2012-07-26,12.515,12.515,12.31,12.31,22678.0
2012-07-27,12.3,12.3,12.05,12.05,451.0
2012-07-30,12.05,12.3,12.05,12.07,633.0
2012-07-31,12.08,12.08,11.85,12.08,122700.0
2012-08-01,12.015,12.08,12.015,12.07,16669.0
2012-08-02,12.21,12.23,12.01,12.065,3649.0
2012-08-03,12.08,12.08,11.915,11.915,9525.0
2012-08-07,11.855,11.925,11.855,11.88,340.0
2012-08-08,11.85,12.0,11.77,11.855,581.0
2012-08-09,11.94,11.94,11.685,11.695,12021.0
2012-08-10,11.75,11.765,11.75,11.755,820.0
2012-08-13,11.55,11.655,11.54,11.54,3938.0
2012-08-14,11.48,11.64,11.385,11.385,4620.0
2012-08-15,11.385,11.655,11.35,11.525,6372.0
2012-08-16,11.54,11.7,11.54,11.695,2782.0
2012-08-17,11.615,11.625,11.615,11.625,521.0
2012-08-20,11.55,11.73,11.35,11.655,1162.0
2012-08-21,11.795,11.81,11.625,11.625,1110.0
2012-08-22,11.725,11.81,11.55,11.655,2309.0
2012-08-23,11.715,11.925,11.715,11.825,5505.0
2012-08-24,11.825,11.825,11.825,11.825,9.0
2012-08-27,11.825,11.885,11.825,11.885,1300.0
2012-08-28,12.01,12.01,11.91,11.91,259970.0
2012-08-29,11.925,12.15,11.83,12.15,18409.0
2012-08-30,12.0,12.225,11.91,12.155,5459.0
2012-08-31,12.185,12.31,12.185,12.31,4912.0
2012-09-04,12.195,12.2,12.055,12.055,3248.0
2012-09-05,12.31,12.31,11.91,11.965,5628.0
2012-09-06,11.965,12.27,11.965,11.965,1492.0
2012-09-07,12.055,12.27,11.55,12.27,3767.0
2012-09-10,12.27,12.27,12.21,12.27,1696.0
2012-09-11,12.27,12.31,12.27,12.31,26354.0
2012-09-12,12.485,12.485,12.485,12.485,151.0
2012-09-13,12.5,12.5,12.465,12.465,1500.0
2012-09-14,12.5,12.5,12.455,12.455,1024.0
2012-09-17,12.465,12.465,12.385,12.385,3186.0
2012-09-18,12.41,12.44,12.38,12.38,925.0
2012-09-19,12.365,12.425,12.3,12.425,7551.0
2012-09-20,12.495,12.495,12.31,12.31,4909.0
2012-09-21,12.31,12.58,12.03,12.555,53981.0
2012-09-24,12.35,12.48,12.315,12.325,1226.0
2012-09-25,12.315,12.315,12.195,12.195,9267.0
2012-09-26,12.065,12.71,12.055,12.21,2422.0
2012-09-27,12.21,12.335,12.21,12.24,2387.0
2012-09-28,12.255,12.41,11.98,12.085,7679.0
2012-10-01,12.03,12.085,11.795,11.945,11404.0
2012-10-02,12.0,12.0,11.56,11.64,2455.0
2012-10-03,11.74,12.365,11.74,12.255,350.0
2012-10-04,12.215,12.215,11.945,11.945,3310.0
2012-10-05,12.41,12.41,11.855,11.855,1930.0
2012-10-09,11.855,12.14,11.855,11.945,1129.0
2012-10-10,12.185,12.335,12.025,12.185,5735.0
2012-10-11,12.18,12.255,12.1,12.155,4840.0
2012-10-12,12.14,12.15,11.945,12.15,409.0
2012-10-15,12.27,12.27,12.025,12.13,1557.0
2012-10-16,12.365,12.365,12.1,12.17,4368.0
2012-10-17,12.14,12.255,12.14,12.255,5127.0
2012-10-18,12.14,12.335,12.14,12.335,2195.0
2012-10-19,12.335,12.335,12.315,12.335,1080.0
2012-10-22,12.255,12.515,12.14,12.335,31430.0
2012-10-23,12.155,12.335,12.155,12.255,2000.0
2012-10-24,12.24,12.255,12.155,12.255,20860.0
2012-10-25,12.25,12.395,12.155,12.335,14771.0
2012-10-26,12.15,12.255,12.15,12.255,9579.0
2012-10-29,12.31,12.31,11.995,12.0,1209.0
2012-10-30,12.18,12.18,11.895,12.13,2771.0
2012-10-31,12.14,12.14,11.98,12.0,152.0
2012-11-01,12.14,12.14,11.955,12.14,6000.0
2012-11-02,12.055,12.14,12.055,12.065,2582.0
2012-11-05,12.1,12.14,12.07,12.1,30031.0
2012-11-06,12.115,12.115,11.98,12.095,7227.0
2012-11-07,12.085,12.1,11.485,12.1,11353.0
2012-11-08,12.065,12.065,12.065,12.065,655.0
2012-11-09,12.065,12.065,11.725,12.065,1270.0
2012-11-12,12.0,12.095,11.88,12.025,816.0
2012-11-13,11.91,11.91,11.63,11.63,12493.0
2012-11-14,11.715,11.94,11.715,11.745,28521.0
2012-11-15,11.715,11.9,11.715,11.825,1010.0
2012-11-16,11.73,11.73,11.61,11.61,1550.0
2012-11-19,11.695,12.015,11.57,11.715,7502.0
2012-11-20,11.715,11.91,11.485,11.485,185444.0
2012-11-21,11.575,11.575,11.485,11.485,4953.0
2012-11-22,11.595,11.91,11.575,11.615,5597.0
2012-11-23,11.715,11.715,11.41,11.425,35587.0
2012-11-26,11.425,11.715,11.425,11.555,11184.0
2012-11-27,11.615,11.615,11.485,11.56,6544.0
2012-11-28,11.71,11.71,11.37,11.39,9996.0
2012-11-29,11.575,11.575,11.375,11.375,7959.0
2012-11-30,11.51,11.56,11.325,11.37,141478.0
2012-12-03,11.56,11.585,11.355,11.37,93446.0
2012-12-04,11.375,11.56,11.37,11.515,11054.0
2012-12-05,11.56,12.025,11.515,11.745,9580.0
2012-12-06,11.895,11.9,11.385,11.41,9288.0
2012-12-07,11.475,11.545,11.355,11.355,423629.0
2012-12-10,11.445,11.445,11.355,11.39,9124.0
2012-12-11,11.445,11.445,11.39,11.39,12937.0
2012-12-12,11.41,11.41,11.16,11.175,52002.0
2012-12-13,11.23,11.41,11.02,11.41,14723.0
2012-12-14,11.485,11.49,11.33,11.33,11678.0
2012-12-17,11.485,11.485,11.33,11.345,20321.0
2012-12-18,11.37,11.37,11.29,11.33,6968.0
2012-12-19,11.27,11.41,11.27,11.39,8072.0
2012-12-20,11.355,11.36,11.255,11.33,132632.0
2012-12-21,11.29,11.33,11.255,11.255,12536.0
2012-12-24,11.41,11.41,11.255,11.36,3065.0
2012-12-27,11.37,11.385,11.24,11.37,5335.0
2012-12-28,11.39,11.39,11.315,11.39,7387.0
2012-12-31,11.355,11.39,11.355,11.39,10344.0
2013-01-02,11.84,11.84,11.36,11.39,27352.0
2013-01-03,11.51,11.51,11.36,11.39,31456.0
2013-01-04,11.43,11.43,11.355,11.39,20327.0
2013-01-07,11.77,11.77,11.325,11.385,13842.0
2013-01-08,11.585,11.585,11.39,11.455,74342.0
2013-01-09,11.455,11.455,11.345,11.39,39197.0
2013-01-10,11.56,11.56,11.33,11.39,10000.0
2013-01-11,11.39,11.39,11.345,11.355,8427.0
2013-01-14,11.46,11.47,11.285,11.325,318962.0
2013-01-15,11.485,11.9,11.39,11.77,9835.0
2013-01-16,11.585,11.97,11.58,11.625,22766.0
2013-01-17,11.795,12.165,11.795,12.155,20338.0
2013-01-18,12.14,12.36,12.05,12.135,46339.0
2013-01-21,12.24,12.52,12.24,12.52,11783.0
2013-01-22,12.58,13.31,12.48,12.9,14892.0
2013-01-23,13.285,13.285,12.935,13.015,11581.0
2013-01-24,13.1,13.1,12.935,12.97,4365.0
2013-01-25,12.985,13.13,12.83,13.13,8202.0
2013-01-28,13.205,13.615,13.145,13.145,21900.0
2013-01-29,13.145,13.2,13.09,13.1,15948.0
2013-01-30,13.13,13.17,13.09,13.1,9298.0
2013-01-31,13.44,13.485,13.09,13.13,13763.0
2013-02-01,13.315,13.325,13.09,13.1,8114.0
2013-02-04,13.2,13.245,13.085,13.115,11987.0
2013-02-05,13.185,13.36,13.07,13.36,13662.0
2013-02-06,13.385,13.67,13.355,13.555,8738.0
2013-02-07,13.595,13.595,13.43,13.485,11189.0
2013-02-08,13.555,13.565,13.205,13.225,8989.0
2013-02-11,13.44,13.44,13.14,13.14,4483.0
2013-02-12,13.395,13.395,13.13,13.325,17000.0
2013-02-13,13.325,13.47,13.325,13.36,6499.0
2013-02-14,13.48,13.48,13.325,13.425,4084.0
2013-02-15,13.43,13.48,13.325,13.48,11375.0
2013-02-19,13.625,13.98,13.44,13.895,29926.0
2013-02-20,13.965,13.965,13.595,13.78,14618.0
2013-02-21,13.755,13.825,13.67,13.71,8897.0
2013-02-22,13.885,13.885,13.595,13.595,11340.0
2013-02-25,13.595,13.71,13.515,13.71,95814.0
2013-02-26,13.71,13.77,13.525,13.56,3225.0
2013-02-27,13.6,13.865,13.51,13.85,12107.0
2013-02-28,13.8,13.94,13.8,13.9,664921.0
2013-03-01,13.98,13.98,13.8,13.825,3678.0
2013-03-04,13.8,13.965,13.67,13.755,4974.0
2013-03-05,13.71,14.05,13.68,14.04,19798.0
2013-03-06,14.05,14.29,13.965,14.055,24831.0
2013-03-07,14.18,14.36,14.005,14.29,6785.0
2013-03-08,14.29,15.185,14.29,14.68,698473.0
2013-03-11,14.83,15.145,14.75,14.955,107697.0
2013-03-12,15.045,15.06,14.87,14.87,10915.0
2013-03-13,15.005,15.14,14.945,15.085,335749.0
2013-03-14,15.33,15.33,14.595,14.765,151830.0
2013-03-15,14.62,15.005,14.62,14.955,4747.0
2013-03-18,14.96,15.02,14.87,14.875,2973.0
2013-03-19,14.96,14.985,14.83,14.935,5018.0
2013-03-20,14.97,15.155,14.97,15.155,11042.0
2013-03-21,15.245,15.255,15.14,15.145,7369.0
2013-03-22,15.255,15.255,14.985,14.985,7892.0
2013-03-25,15.255,15.255,15.215,15.255,8634.0
2013-03-26,15.255,15.255,14.905,14.905,7633.0
2013-03-27,14.89,15.005,14.85,14.985,3486.0
2013-03-28,14.92,15.04,14.905,14.93,5360.0
2013-04-01,14.87,15.145,14.87,14.92,41259.0
2013-04-02,15.115,15.185,14.92,15.1,974.0
2013-04-03,15.16,15.28,15.07,15.2,4912.0
2013-04-04,15.225,15.28,15.175,15.28,6707.0
2013-04-05,15.27,15.28,15.16,15.28,3618.0
2013-04-08,15.28,15.28,14.93,14.955,4829.0
2013-04-09,15.085,15.16,14.97,15.085,3648.0
2013-04-10,15.255,15.28,15.13,15.28,12116.0
2013-04-11,15.24,15.28,15.11,15.24,8797.0
2013-04-12,15.17,15.23,15.075,15.075,2629.0
2013-04-15,15.1,15.125,15.02,15.125,5941.0
2013-04-16,15.125,15.125,15.02,15.115,2483.0
2013-04-17,15.115,15.125,14.935,14.97,2763.0
2013-04-18,14.935,15.125,14.935,15.04,62378.0
2013-04-19,15.085,15.125,15.045,15.09,1419.0
2013-04-22,15.045,15.045,14.97,14.97,1665.0
2013-04-23,15.085,15.085,14.93,14.93,3224.0
2013-04-24,14.955,14.97,14.715,14.83,31084.0
2013-04-25,14.975,15.005,14.635,14.7,661087.0
2013-04-26,14.635,14.745,14.635,14.7,42847.0
2013-04-29,14.65,14.65,14.155,14.335,29287.0
2013-04-30,14.39,14.505,14.39,14.495,4937.0
2013-05-01,14.56,14.62,14.445,14.58,11532.0
2013-05-02,14.55,14.56,14.395,14.545,32283.0
2013-05-03,14.62,14.62,14.07,14.45,34238.0
2013-05-06,14.465,14.465,14.155,14.425,7723.0
2013-05-07,14.495,14.495,14.39,14.39,4260.0
2013-05-08,14.39,14.495,14.235,14.39,7984.0
2013-05-09,14.305,14.52,14.14,14.35,7935.0
2013-05-10,14.41,14.44,14.255,14.335,6897.0
2013-05-13,14.425,14.45,14.14,14.405,4548.0
2013-05-14,14.51,14.62,14.25,14.28,18462.0
2013-05-15,14.39,14.465,14.225,14.31,80342.0
2013-05-16,14.31,14.39,14.305,14.31,11535.0
2013-05-17,14.31,14.31,14.165,14.28,59235.0
2013-05-21,14.2,14.31,14.14,14.31,11687.0
2013-05-22,14.31,14.31,14.195,14.195,96313.0
2013-05-23,14.195,14.195,13.87,13.925,14259.0
2013-05-24,13.93,13.97,13.405,13.535,10416.0
2013-05-27,13.435,14.22,13.36,14.11,108944.0
2013-05-28,14.125,14.25,14.115,14.24,89567.0
2013-05-29,14.24,14.31,14.115,14.195,42534.0
2013-05-30,14.195,14.27,14.125,14.225,16789.0
2013-05-31,14.28,14.59,14.28,14.405,14820.0
2013-06-03,14.365,14.495,14.135,14.155,8619.0
2013-06-04,14.28,14.28,14.04,14.155,12289.0
2013-06-05,14.07,14.31,14.07,14.07,13383.0
2013-06-06,14.15,14.155,14.05,14.065,1605.0
2013-06-07,14.04,14.115,13.62,13.88,19866.0
2013-06-10,13.76,13.965,13.585,13.845,13231.0
2013-06-11,13.67,13.91,13.67,13.8,8181.0
2013-06-12,13.88,14.085,13.76,13.955,17856.0
2013-06-13,13.855,14.195,13.855,14.105,10112.0
2013-06-14,14.055,14.505,14.055,14.25,28038.0
2013-06-17,14.185,14.31,13.845,14.04,11250.0
2013-06-18,14.04,14.04,13.725,13.87,13772.0
2013-06-19,13.785,14.04,13.76,13.945,9864.0
2013-06-20,13.965,14.15,13.785,14.15,10679.0
2013-06-21,14.085,14.18,13.81,13.895,1842.0
2013-06-24,13.845,14.065,13.785,13.845,2494.0
2013-06-25,13.81,13.995,13.77,13.77,37027.0
2013-06-26,13.73,14.0,13.73,13.825,29577.0
2013-06-27,13.775,13.985,13.49,13.955,2000.0
2013-06-28,13.93,13.985,13.725,13.985,84274.0
2013-07-02,14.065,14.065,13.755,13.83,19449.0
2013-07-03,13.83,13.94,13.825,13.825,19969.0
2013-07-04,13.925,14.065,13.84,13.885,4487.0
2013-07-05,13.945,13.985,13.52,13.87,41473.0
2013-07-08,13.87,14.025,13.645,13.895,8951.0
2013-07-09,13.8,13.94,13.56,13.81,32042.0
2013-07-10,13.895,13.945,13.79,13.945,52181.0
2013-07-11,13.945,14.7,13.845,14.345,16279.0
2013-07-12,14.5,14.72,14.5,14.6,17240.0
2013-07-15,14.53,14.745,14.53,14.72,12626.0
2013-07-16,14.72,15.1,14.335,14.335,25097.0
2013-07-17,14.675,14.675,14.36,14.48,5695.0
2013-07-18,14.55,14.675,14.42,14.675,3722.0
2013-07-19,14.72,14.72,14.49,14.72,2823.0
2013-07-22,14.72,14.72,14.55,14.685,9486.0
2013-07-23,14.535,14.67,14.47,14.62,12638.0
2013-07-24,14.53,14.615,14.39,14.5,1447.0
2013-07-25,14.66,14.685,14.545,14.685,26515.0
2013-07-26,14.685,14.915,14.685,14.84,59776.0
2013-07-29,14.915,14.915,14.815,14.875,5117.0
2013-07-30,14.875,14.915,14.805,14.915,26582.0
2013-07-31,14.91,14.915,14.79,14.8,10683.0
2013-08-01,14.875,15.185,14.875,15.07,22939.0
2013-08-02,15.18,15.49,15.135,15.49,20114.0
2013-08-06,15.615,16.095,15.615,16.08,214430.0
2013-08-07,16.07,16.08,15.715,16.08,6946.0
2013-08-08,15.8,16.115,15.73,16.095,10302.0
2013-08-09,16.34,16.855,16.08,16.63,6477.0
2013-08-12,16.44,16.675,16.44,16.63,8031.0
2013-08-13,16.7,16.93,16.62,16.855,1728.0
2013-08-14,16.94,17.0,16.665,16.685,3462.0
2013-08-15,16.735,16.845,16.665,16.665,19214.0
2013-08-16,16.665,17.04,16.63,16.685,12568.0
2013-08-19,16.905,16.905,16.66,16.76,20106.0
2013-08-20,16.845,16.845,16.66,16.675,2442.0
2013-08-21,16.735,17.045,16.62,16.815,228374.0
2013-08-22,17.03,17.435,16.75,16.75,8452.0
2013-08-23,17.195,17.195,16.89,16.995,13263.0
2013-08-26,16.995,16.995,16.745,16.75,3537.0
2013-08-27,16.705,16.775,16.62,16.7,29403.0
2013-08-28,16.535,16.75,16.49,16.605,3348.0
2013-08-29,16.82,16.93,16.62,16.66,1900.0
2013-08-30,16.66,16.975,16.635,16.665,4375.0
2013-09-03,16.84,17.055,16.665,17.0,6910.0
2013-09-04,16.9,17.235,16.9,17.235,4722.0
2013-09-05,17.52,18.075,17.45,17.775,7948.0
2013-09-06,17.465,17.82,17.465,17.595,7675.0
2013-09-09,17.785,17.82,17.66,17.69,4273.0
2013-09-10,17.63,17.675,17.435,17.435,5903.0
2013-09-11,17.51,17.51,17.2,17.2,6100.0
2013-09-12,17.395,17.395,16.86,17.0,79800.0
2013-09-13,17.045,17.435,17.04,17.41,3988.0
2013-09-16,17.505,17.7,17.495,17.51,2452.0
2013-09-17,17.815,17.82,17.52,17.52,3733.0
2013-09-18,17.7,17.82,17.525,17.525,1715.0
2013-09-19,17.595,17.595,17.55,17.55,4988.0
2013-09-20,17.55,17.82,17.55,17.82,4183.0
2013-09-23,17.635,17.705,17.525,17.525,1031.0
2013-09-24,17.48,17.76,17.48,17.66,23276.0
2013-09-25,17.595,17.705,17.51,17.705,1650.0
2013-09-26,17.805,17.925,17.62,17.75,8750.0
2013-09-27,17.885,18.025,17.645,18.01,6597.0
2013-09-30,18.01,18.01,17.73,17.925,7146.0
2013-10-01,17.805,18.615,17.805,18.465,132029.0
2013-10-02,18.425,18.55,18.39,18.425,229428.0
2013-10-03,18.39,18.465,18.0,18.07,11782.0
2013-10-04,17.975,18.31,17.89,18.31,7266.0
2013-10-07,18.565,18.575,17.96,18.185,6390.0
2013-10-08,18.045,18.27,17.775,17.845,4616.0
2013-10-09,17.705,17.845,17.465,17.465,19357.0
2013-10-10,17.38,17.93,17.25,17.735,56244.0
2013-10-11,17.675,18.235,17.65,17.82,5442.0
2013-10-15,17.94,17.99,17.575,17.765,5331.0
2013-10-16,17.835,18.04,17.73,17.765,23785.0
2013-10-17,17.815,17.845,17.715,17.805,4690.0
2013-10-18,17.845,17.845,17.455,17.805,17536.0
2013-10-21,17.83,17.845,17.575,17.665,28275.0
2013-10-22,17.76,17.76,17.575,17.69,9370.0
2013-10-23,17.69,17.69,17.475,17.575,35209.0
2013-10-24,17.49,17.715,17.48,17.635,7446.0
2013-10-25,17.63,17.75,17.575,17.575,2155.0
2013-10-28,17.575,17.745,17.575,17.69,43386.0
2013-10-29,17.785,17.855,17.61,17.765,8271.0
2013-10-30,17.845,17.925,17.73,17.87,39850.0
2013-10-31,17.945,17.945,17.735,17.735,5438.0
2013-11-01,17.75,17.925,17.63,17.775,10166.0
2013-11-04,17.665,17.805,17.535,17.535,13402.0
2013-11-05,17.455,17.56,17.225,17.255,8752.0
2013-11-06,17.255,17.255,16.61,17.14,75014.0
2013-11-07,17.06,17.225,17.06,17.11,6910.0
2013-11-08,17.07,17.2,17.07,17.07,16489.0
2013-11-11,17.145,17.41,17.07,17.355,4583.0
2013-11-12,17.425,17.765,17.365,17.69,7731.0
2013-11-13,17.835,17.845,17.66,17.66,22589.0
2013-11-14,17.65,17.845,17.65,17.815,3354.0
2013-11-15,17.75,17.845,17.575,17.645,4512.0
2013-11-18,17.735,17.765,17.225,17.225,63657.0
2013-11-19,17.145,17.225,17.07,17.155,10631.0
2013-11-20,17.075,17.18,17.07,17.07,7072.0
2013-11-21,17.07,17.225,17.07,17.185,26798.0
2013-11-22,17.07,17.3,17.07,17.255,19599.0
2013-11-25,17.195,17.845,17.07,17.73,14094.0
2013-11-26,17.73,17.885,17.63,17.805,113327.0
2013-11-27,17.73,17.925,17.73,17.87,7381.0
2013-11-28,17.785,18.225,17.785,18.025,7210.0
2013-11-29,18.115,18.62,18.115,18.615,9929.0
2013-12-02,18.39,18.615,18.31,18.395,97346.0
2013-12-03,18.425,19.55,18.34,19.395,8079.0
2013-12-04,19.17,19.17,18.86,18.89,5685.0
2013-12-05,18.77,18.845,18.425,18.45,2052.0
2013-12-06,18.59,18.705,18.45,18.605,3831.0
2013-12-09,18.44,18.7,18.425,18.69,10515.0
2013-12-10,18.55,18.755,18.425,18.425,6408.0
2013-12-11,18.235,18.235,18.08,18.185,22585.0
2013-12-12,18.095,18.095,17.37,17.7,14353.0
2013-12-13,17.525,18.08,17.525,18.08,7269.0
2013-12-16,17.845,18.215,17.535,17.535,19303.0
2013-12-17,17.535,17.69,17.265,17.265,5192.0
2013-12-18,17.34,17.63,17.125,17.62,6263.0
2013-12-19,17.41,17.83,17.35,17.665,5471.0
2013-12-20,17.7,17.845,17.265,17.475,10830.0
2013-12-23,17.42,17.455,17.265,17.455,11015.0
2013-12-24,17.42,17.76,17.38,17.455,1409.0
2013-12-27,17.455,17.805,17.455,17.765,2026.0
2013-12-30,17.715,17.845,17.675,17.675,2934.0
2013-12-31,17.595,17.675,17.31,17.45,3411.0
2014-01-02,17.295,17.52,17.285,17.295,10918.0
2014-01-03,17.285,17.4,17.285,17.35,4678.0
2014-01-06,17.285,17.48,17.285,17.295,6881.0
2014-01-07,17.325,17.55,17.285,17.285,92728.0
2014-01-08,17.325,17.52,17.325,17.52,11789.0
2014-01-09,17.635,17.68,17.44,17.68,31394.0
2014-01-10,17.75,17.83,17.48,17.49,4095.0
2014-01-13,17.62,17.69,17.48,17.675,21980.0
2014-01-14,17.785,17.785,17.525,17.675,2305.0
2014-01-15,17.675,17.775,17.48,17.775,5634.0
2014-01-16,17.69,17.87,17.48,17.635,10220.0
2014-01-17,17.605,17.985,17.605,17.985,86763.0
2014-01-20,17.985,18.64,17.985,18.52,4980.0
2014-01-21,18.52,18.57,18.49,18.49,1847.0
2014-01-22,18.41,18.57,18.41,18.505,36809.0
2014-01-23,18.39,18.605,18.14,18.14,46253.0
2014-01-24,17.89,18.25,17.675,17.675,47138.0
2014-01-27,17.675,17.675,17.48,17.48,11989.0
2014-01-28,17.48,17.87,17.48,17.72,8011.0
2014-01-29,17.7,18.025,17.68,17.855,1631.0
2014-01-30,17.905,18.025,17.83,17.9,1295.0
2014-01-31,17.87,18.76,17.87,18.675,12402.0
2014-02-03,18.59,18.775,18.435,18.63,22270.0
2014-02-04,18.685,19.335,18.645,19.08,22321.0
2014-02-05,19.21,19.42,19.195,19.42,5492.0
2014-02-06,19.555,20.58,19.42,20.12,67956.0
2014-02-07,20.2,20.2,19.615,19.67,17890.0
2014-02-10,19.58,19.665,19.42,19.585,8842.0
2014-02-11,19.54,19.68,19.475,19.57,1209.0
2014-02-12,19.54,19.54,19.35,19.405,7319.0
2014-02-13,19.455,19.46,19.08,19.32,14323.0
2014-02-14,19.46,19.77,19.315,19.77,24267.0
2014-02-18,19.585,20.24,19.585,20.2,41693.0
2014-02-19,20.2,20.24,20.105,20.2,43831.0
2014-02-20,20.2,20.395,20.1,20.2,14864.0
2014-02-21,20.2,20.2,20.005,20.19,12296.0
2014-02-24,20.2,20.2,20.09,20.105,8999.0
2014-02-25,20.17,20.2,19.925,20.19,4322.0
2014-02-26,20.2,20.2,20.075,20.2,10902.0
2014-02-27,20.2,20.2,20.16,20.2,8399.0
2014-02-28,20.2,20.2,20.13,20.13,11177.0
2014-03-03,19.95,20.2,19.74,20.19,11477.0
2014-03-04,20.2,20.2,20.03,20.03,18502.0
2014-03-05,20.2,20.91,20.04,20.2,331017.0
2014-03-06,20.765,20.87,20.625,20.73,10210.0
2014-03-07,20.73,21.08,20.225,20.885,72931.0
2014-03-10,21.09,21.09,20.795,21.025,4806.0
2014-03-11,21.105,21.17,21.03,21.04,5051.0
2014-03-12,21.395,21.41,21.185,21.25,190317.0
2014-03-13,21.405,22.13,21.405,21.905,61898.0
2014-03-14,21.93,21.96,21.575,21.725,3359.0
2014-03-17,21.87,21.935,21.49,21.53,12294.0
2014-03-18,21.59,21.91,21.59,21.865,4110.0
2014-03-19,21.91,22.435,21.91,22.055,29866.0
2014-03-20,22.14,22.375,22.1,22.235,25083.0
2014-03-21,22.375,22.625,22.22,22.38,8774.0
2014-03-24,22.5,22.775,22.42,22.665,10407.0
2014-03-25,22.73,22.73,22.185,22.275,30255.0
2014-03-26,22.04,22.625,21.895,22.38,7472.0
2014-03-27,22.285,22.52,20.935,20.94,10509.0
2014-03-28,20.965,21.495,20.965,21.275,30609.0
2014-03-31,21.33,22.635,21.33,22.485,205264.0
2014-04-01,22.65,22.85,21.81,22.405,18874.0
2014-04-02,22.21,22.65,22.09,22.56,314780.0
2014-04-03,22.325,22.585,22.035,22.275,98935.0
2014-04-04,22.245,22.335,21.515,21.735,9627.0
2014-04-07,21.47,21.815,21.365,21.62,10306.0
2014-04-08,21.445,21.62,21.435,21.59,1846.0
2014-04-09,21.59,22.485,21.485,22.485,131973.0
2014-04-10,22.485,22.61,22.245,22.43,15333.0
2014-04-11,22.405,22.975,22.32,22.825,13456.0
2014-04-14,22.93,23.45,22.825,23.045,21603.0
2014-04-15,23.46,23.46,22.93,23.215,28713.0
2014-04-16,23.395,23.395,23.205,23.225,12138.0
2014-04-17,23.33,23.335,23.055,23.23,14938.0
2014-04-21,23.315,23.315,23.005,23.045,104843.0
2014-04-22,22.825,23.215,22.825,22.86,67923.0
2014-04-23,22.78,23.355,22.78,23.055,2436.0
2014-04-24,23.255,23.33,22.82,22.845,80938.0
2014-04-25,22.82,23.12,22.7,22.9,13844.0
2014-04-28,22.82,23.24,22.81,22.81,31528.0
2014-04-29,22.89,22.95,22.335,22.615,6276.0
2014-04-30,22.365,22.505,21.93,22.34,13323.0
2014-05-01,22.18,22.81,22.0,22.72,45622.0
2014-05-02,22.975,23.07,22.81,23.015,4952.0
2014-05-05,22.975,23.055,22.85,22.85,13946.0
2014-05-06,23.02,23.055,22.86,23.055,7372.0
2014-05-07,23.055,23.135,22.65,23.135,41121.0
2014-05-08,23.135,23.135,21.89,21.96,15568.0
2014-05-09,21.72,22.02,21.51,21.945,13925.0
2014-05-12,21.955,21.955,21.45,21.6,15212.0
2014-05-13,21.67,21.92,21.47,21.785,10102.0
2014-05-14,21.76,21.76,21.46,21.64,9840.0
2014-05-15,21.64,21.75,21.275,21.64,6996.0
2014-05-16,21.45,21.515,20.95,21.07,17433.0
2014-05-20,20.45,21.355,20.435,21.07,9387.0
2014-05-21,21.275,21.275,20.95,20.96,3949.0
2014-05-22,21.065,21.225,20.545,20.75,5623.0
2014-05-23,20.83,21.235,20.57,21.235,15772.0
2014-05-26,21.6,21.76,21.355,21.75,18881.0
2014-05-27,21.76,21.84,21.055,21.84,22100.0
2014-05-28,21.62,21.64,21.03,21.05,10414.0
2014-05-29,21.225,21.305,21.03,21.05,42871.0
2014-05-30,21.235,21.315,21.05,21.225,123767.0
2014-06-02,21.13,22.085,21.12,21.785,3554.0
2014-06-03,22.02,22.23,21.75,22.13,19483.0
2014-06-04,22.325,22.365,22.09,22.13,3047.0
2014-06-05,22.09,22.125,21.11,21.11,8903.0
2014-06-06,21.265,21.5,21.07,21.11,51644.0
2014-06-09,21.12,21.815,21.11,21.45,3210.0
2014-06-10,21.395,21.405,20.625,20.625,6781.0
2014-06-11,20.635,20.985,20.625,20.73,3227.0
2014-06-12,20.675,21.495,20.665,21.495,37025.0
2014-06-13,21.445,21.445,20.88,21.095,10633.0
2014-06-16,21.225,21.225,20.675,20.675,4706.0
2014-06-17,20.56,21.185,20.5,21.155,40919.0
2014-06-18,21.03,21.195,20.9,20.975,49313.0
2014-06-19,21.195,21.325,20.91,21.12,3606.0
2014-06-20,21.385,21.385,20.32,20.75,52315.0
2014-06-23,20.5,21.08,20.48,20.725,14252.0
2014-06-24,20.87,20.87,20.625,20.855,3151.0
2014-06-25,20.725,20.79,20.45,20.45,47714.0
2014-06-26,20.35,20.71,20.35,20.645,56229.0
2014-06-27,20.62,20.775,20.595,20.65,6569.0
2014-06-30,20.53,20.645,19.535,20.57,26851.0
2014-07-02,20.335,20.65,20.335,20.53,6624.0
2014-07-03,20.65,20.65,20.31,20.465,149063.0
2014-07-04,20.465,20.465,20.375,20.375,6229.0
2014-07-07,20.11,20.455,20.11,20.295,2709.0
2014-07-08,20.09,20.425,20.085,20.245,9720.0
2014-07-09,20.32,20.32,19.945,20.245,11364.0
2014-07-10,20.245,20.32,20.09,20.295,6478.0
2014-07-11,20.19,20.715,20.19,20.31,7258.0
2014-07-14,20.4,20.795,20.4,20.73,1638.0
2014-07-15,20.475,20.805,20.475,20.765,44131.0
2014-07-16,20.795,21.76,20.74,21.565,5714.0
2014-07-17,21.43,21.94,21.265,21.38,16297.0
2014-07-18,21.565,21.695,21.52,21.61,4422.0
2014-07-21,21.815,21.865,21.64,21.64,15405.0
2014-07-22,21.86,22.975,21.84,22.88,26294.0
2014-07-23,22.88,22.88,21.59,22.27,13469.0
2014-07-24,22.265,22.425,21.995,22.15,4694.0
2014-07-25,22.305,22.935,22.305,22.795,6879.0
2014-07-28,23.0,23.0,22.84,22.885,10317.0
2014-07-29,22.675,22.765,22.675,22.755,4895.0
2014-07-30,22.685,22.96,22.675,22.96,4425.0
2014-07-31,22.755,22.88,22.675,22.675,2204.0
2014-08-01,22.87,23.08,22.87,22.925,2280.0
2014-08-05,23.195,23.285,23.08,23.2,43196.0
2014-08-06,23.245,23.64,23.16,23.64,27521.0
2014-08-07,23.875,23.875,23.285,23.495,6998.0
2014-08-08,23.89,24.085,23.485,23.925,10889.0
2014-08-11,23.825,23.99,23.615,23.81,23143.0
2014-08-12,24.07,24.095,23.65,23.81,104634.0
2014-08-13,23.89,24.27,23.69,24.27,31749.0
2014-08-14,24.28,24.28,23.495,23.51,104298.0
2014-08-15,23.38,23.485,23.365,23.485,7650.0
2014-08-18,23.775,24.295,23.565,24.295,4857.0
2014-08-19,24.49,24.5,24.095,24.115,12419.0
2014-08-20,24.02,24.295,23.84,23.93,74799.0
2014-08-21,24.135,24.255,23.965,24.1,3796.0
2014-08-22,24.265,24.465,24.03,24.24,3144.0
2014-08-25,24.295,24.295,24.055,24.095,27880.0
2014-08-26,24.29,24.295,23.89,23.89,54382.0
2014-08-27,24.01,24.01,23.755,23.755,2569.0
2014-08-28,23.575,23.905,23.5,23.785,1970.0
2014-08-29,23.835,23.97,23.8,23.81,6397.0
2014-09-02,23.81,23.94,23.485,23.73,4711.0
2014-09-03,23.575,24.415,23.575,24.03,6274.0
2014-09-04,24.11,24.165,23.69,23.89,8636.0
2014-09-05,23.98,23.98,22.675,22.79,46109.0
2014-09-08,22.895,23.155,22.69,22.82,3535.0
2014-09-09,22.815,22.92,22.565,22.565,4063.0
2014-09-10,22.67,22.87,22.67,22.71,1434.0
2014-09-11,22.86,22.86,22.635,22.635,1960.0
2014-09-12,22.515,22.675,22.465,22.555,471.0
2014-09-15,22.635,22.635,22.35,22.47,1523.0
2014-09-16,22.39,22.515,22.27,22.335,49938.0
2014-09-17,22.505,22.675,22.075,22.675,31874.0
2014-09-18,22.79,23.485,22.27,23.485,8622.0
2014-09-19,23.625,24.045,22.96,23.89,4130.0
2014-09-22,23.625,23.625,22.96,22.96,1152.0
2014-09-23,22.91,22.92,22.27,22.27,4201.0
2014-09-24,22.45,22.475,22.125,22.44,7911.0
2014-09-25,22.435,22.435,22.215,22.345,36287.0
2014-09-26,22.245,22.345,22.19,22.27,1264.0
2014-09-29,21.97,22.5,21.97,22.295,3461.0
2014-09-30,22.295,22.62,22.295,22.62,3602.0
2014-10-01,22.48,22.895,22.48,22.855,3685.0
2014-10-02,22.985,23.17,22.295,22.335,5899.0
2014-10-03,22.54,22.54,22.33,22.425,3950.0
2014-10-06,22.54,23.3,22.33,23.3,4214.0
2014-10-07,23.025,23.47,22.295,22.415,6602.0
2014-10-08,22.305,22.5,22.295,22.455,4255.0
2014-10-09,22.7,22.7,22.295,22.295,58034.0
2014-10-10,22.285,22.5,22.01,22.295,2166.0
2014-10-14,22.02,22.395,21.97,22.385,3141.0
2014-10-15,22.1,22.695,21.655,21.875,50927.0
2014-10-16,21.535,21.73,20.335,21.2,39966.0
2014-10-17,21.365,22.5,21.2,22.37,24360.0
2014-10-20,22.415,22.415,22.1,22.41,34641.0
2014-10-21,22.695,23.445,22.695,23.445,5266.0
2014-10-22,23.31,23.31,23.145,23.31,659.0
2014-10-23,23.31,23.31,23.245,23.27,6217.0
2014-10-24,23.015,23.355,23.01,23.195,8923.0
2014-10-27,23.105,23.335,23.065,23.235,6482.0
2014-10-28,23.195,24.275,23.105,24.16,8747.0
2014-10-29,24.17,24.25,23.885,23.885,13389.0
2014-10-30,23.655,23.835,23.655,23.7,1914.0
2014-10-31,23.9,24.32,23.835,24.12,20993.0
2014-11-03,24.12,24.32,23.915,24.12,334273.0
2014-11-04,24.04,24.32,24.04,24.24,12260.0
2014-11-05,24.24,24.32,24.15,24.24,23164.0
2014-11-06,24.32,24.405,24.16,24.365,63279.0
2014-11-07,24.34,24.445,24.28,24.305,3366.0
2014-11-10,24.365,24.445,24.24,24.38,10231.0
2014-11-11,24.365,24.47,24.265,24.28,3244.0
2014-11-12,24.395,24.395,24.28,24.315,17111.0
2014-11-13,24.475,24.475,24.28,24.32,1195.0
2014-11-14,24.32,24.445,23.915,24.04,16635.0
2014-11-17,23.85,24.085,23.535,23.74,4759.0
2014-11-18,23.91,24.32,23.74,24.275,6549.0
2014-11-19,24.2,24.32,24.145,24.32,8686.0
2014-11-20,24.32,24.32,24.145,24.16,40429.0
2014-11-21,24.215,24.215,24.145,24.2,7755.0
2014-11-24,23.975,24.25,23.835,23.98,40293.0
2014-11-25,24.11,24.12,23.69,23.745,8767.0
2014-11-26,23.715,23.745,23.53,23.65,6157.0
2014-11-27,23.625,23.715,23.55,23.6,19096.0
2014-11-28,23.51,24.135,23.51,24.135,23577.0
2014-12-01,23.87,26.065,23.87,24.58,39778.0
2014-12-02,24.63,25.945,24.525,25.135,50864.0
2014-12-03,25.135,25.22,24.98,25.02,9979.0
2014-12-04,25.255,25.53,25.135,25.5,89759.0
2014-12-05,25.775,25.925,25.505,25.61,64264.0
2014-12-08,25.62,25.765,25.375,25.44,2202.0
2014-12-09,25.54,25.54,24.355,24.575,51870.0
2014-12-10,24.615,24.64,24.32,24.365,103712.0
2014-12-11,24.32,24.72,24.32,24.63,6602.0
2014-12-12,24.24,24.73,23.955,23.965,21277.0
2014-12-15,24.095,24.32,23.94,24.32,286965.0
2014-12-16,24.32,25.775,23.915,25.255,19884.0
2014-12-17,25.54,27.345,24.98,26.965,153575.0
2014-12-18,27.45,27.46,26.675,26.675,56266.0
2014-12-19,26.675,27.045,26.155,26.155,31284.0
2014-12-22,26.025,26.55,25.8,25.97,76955.0
2014-12-23,25.945,26.105,25.815,25.945,61907.0
2014-12-24,26.065,26.35,26.055,26.26,6555.0
2014-12-29,26.35,27.13,26.35,26.885,23619.0
2014-12-30,27.105,27.105,26.745,26.745,10142.0
2014-12-31,26.935,27.185,26.78,27.175,8802.0
2015-01-02,27.21,27.59,27.21,27.41,6218.0
2015-01-05,27.385,27.59,26.545,26.76,11535.0
2015-01-06,26.875,26.875,25.765,25.92,35572.0
2015-01-07,25.87,26.17,25.855,26.12,7225.0
2015-01-08,26.13,27.525,26.12,27.435,42024.0
2015-01-09,27.84,28.175,27.445,27.89,22172.0
2015-01-12,28.135,28.2,26.98,27.68,63452.0
2015-01-13,27.59,27.745,27.435,27.435,36194.0
2015-01-14,27.185,28.4,27.185,28.4,15250.0
2015-01-15,28.8,28.8,27.77,27.86,3617.0
2015-01-16,27.55,28.225,27.265,28.225,7362.0
2015-01-19,28.2,28.515,27.995,28.385,2880.0
2015-01-20,28.33,28.605,28.225,28.395,8696.0
2015-01-21,28.33,28.485,28.205,28.335,3870.0
2015-01-22,28.305,28.395,27.995,28.055,6534.0
2015-01-23,28.225,28.4,27.995,28.355,11489.0
2015-01-26,28.4,28.4,28.2,28.24,10558.0
2015-01-27,27.995,28.1,27.67,27.99,34329.0
2015-01-28,27.99,28.485,27.6,28.24,193664.0
2015-01-29,28.53,30.405,28.53,30.145,405737.0
2015-01-30,30.13,30.77,30.075,30.675,24883.0
2015-02-02,30.83,30.835,30.61,30.72,18826.0
2015-02-03,30.755,30.755,30.025,30.035,20860.0
2015-02-04,30.31,30.31,29.83,29.925,174300.0
2015-02-05,30.42,30.505,30.025,30.42,20726.0
2015-02-06,30.43,30.43,30.015,30.055,10471.0
2015-02-09,30.025,30.42,29.78,30.065,6637.0
2015-02-10,30.22,30.22,29.905,30.025,24923.0
2015-02-11,30.025,30.43,29.83,30.18,60987.0
2015-02-12,30.18,30.405,29.885,30.26,27050.0
2015-02-13,30.04,30.42,30.0,30.04,7481.0
2015-02-17,30.26,30.27,29.625,29.645,14762.0
2015-02-18,29.73,30.025,29.58,29.95,115630.0
2015-02-19,29.78,30.43,29.7,30.415,13892.0
2015-02-20,30.39,30.43,30.14,30.14,5589.0
2015-02-23,29.88,32.45,29.87,31.215,503886.0
2015-02-24,31.64,32.72,31.2,32.355,61845.0
2015-02-25,32.465,32.53,32.045,32.085,8571.0
2015-02-26,32.1,32.46,31.24,31.315,12788.0
2015-02-27,31.34,31.34,30.885,31.325,9655.0
2015-03-02,31.355,31.565,31.29,31.445,7730.0
2015-03-03,31.445,31.835,31.195,31.73,154130.0
2015-03-04,31.64,31.99,31.3,31.67,7668.0
2015-03-05,31.85,31.885,31.455,31.645,23502.0
2015-03-06,31.645,31.655,31.565,31.585,21610.0
2015-03-09,31.455,32.1,31.405,32.08,31369.0
2015-03-10,31.85,32.1,31.645,31.955,104382.0
2015-03-11,31.69,31.86,31.6,31.86,13689.0
2015-03-12,31.81,31.81,31.345,31.64,16755.0
2015-03-13,31.21,31.64,30.975,31.52,5672.0
2015-03-16,31.485,31.645,31.485,31.6,21152.0
2015-03-17,31.265,31.645,30.935,31.315,5832.0
2015-03-18,31.42,31.42,30.85,30.85,3856.0
2015-03-19,30.845,31.355,30.845,31.11,7773.0
2015-03-20,31.345,31.345,30.655,30.925,16857.0
2015-03-23,31.04,31.365,30.835,31.365,3059.0
2015-03-24,31.625,32.825,31.435,32.825,14979.0
2015-03-25,33.255,33.255,32.175,32.88,18440.0
2015-03-26,32.865,33.07,32.63,32.92,71608.0
2015-03-27,32.66,33.165,32.66,33.165,2786.0
2015-03-30,33.67,33.67,32.29,32.58,16475.0
2015-03-31,32.66,32.68,32.135,32.32,8957.0
2015-04-01,32.075,33.45,32.075,33.45,13515.0
2015-04-02,33.685,33.7,32.81,33.205,17612.0
2015-04-06,33.465,35.155,33.295,34.27,61113.0
2015-04-07,34.27,34.35,33.765,33.97,38292.0
2015-04-08,34.09,34.31,33.945,33.945,22385.0
2015-04-09,34.025,34.025,32.92,33.0,8227.0
2015-04-10,32.96,32.96,32.165,32.765,30072.0
2015-04-13,32.54,33.735,32.485,33.58,6821.0
2015-04-14,33.515,33.97,33.325,33.75,17705.0
2015-04-15,34.1,34.1,33.515,33.655,17057.0
2015-04-16,33.565,34.09,33.545,33.78,34413.0
2015-04-17,33.93,34.105,33.775,33.775,14117.0
2015-04-20,34.105,34.105,33.09,33.09,20538.0
2015-04-21,33.09,33.375,32.685,33.215,9356.0
2015-04-22,33.295,33.5,32.85,32.85,28583.0
2015-04-23,32.515,33.18,32.485,32.505,62194.0
2015-04-24,32.525,32.81,31.68,32.36,13419.0
2015-04-27,32.29,32.595,32.16,32.175,24504.0
2015-04-28,32.03,32.175,31.485,31.905,35146.0
2015-04-29,31.915,32.28,31.685,32.125,67533.0
2015-04-30,31.995,32.29,31.485,31.84,16375.0
2015-05-01,31.68,31.785,31.55,31.685,28477.0
2015-05-04,31.555,31.75,31.555,31.615,26471.0
2015-05-05,31.295,31.385,31.045,31.19,45081.0
2015-05-06,31.145,31.315,30.72,30.76,5388.0
2015-05-07,30.85,31.865,30.455,31.67,44834.0
2015-05-08,31.815,31.815,31.295,31.605,8321.0
2015-05-11,31.63,31.775,30.885,31.775,16219.0
2015-05-12,31.67,32.725,31.67,32.16,6896.0
2015-05-13,32.135,32.27,32.075,32.1,25597.0
2015-05-14,31.865,32.615,31.855,32.28,12708.0
2015-05-15,32.635,32.71,32.485,32.485,3817.0
2015-05-19,32.095,32.865,32.085,32.485,33925.0
2015-05-20,32.31,32.875,32.31,32.525,13843.0
2015-05-21,32.685,32.765,32.515,32.62,48717.0
2015-05-22,32.485,32.68,32.485,32.565,15572.0
2015-05-25,32.685,32.84,32.685,32.72,5875.0
2015-05-26,32.42,32.53,31.93,32.205,27528.0
2015-05-27,32.135,32.425,31.695,31.965,7886.0
2015-05-28,31.615,32.01,31.445,31.77,17836.0
2015-05-29,31.695,32.27,31.695,31.97,3714.0
2015-06-01,32.005,32.245,31.72,31.825,1765.0
2015-06-02,31.835,31.945,31.275,31.63,7839.0
2015-06-03,31.51,31.62,31.42,31.58,4945.0
2015-06-04,31.295,31.47,31.085,31.215,43027.0
2015-06-05,31.385,31.47,31.345,31.36,17653.0
2015-06-08,31.255,31.255,30.865,31.02,5206.0
2015-06-09,30.785,31.02,30.775,30.85,8382.0
2015-06-10,31.06,31.135,30.835,31.08,8711.0
2015-06-11,31.085,31.175,30.93,30.93,28965.0
2015-06-12,30.82,31.685,30.775,31.62,5164.0
2015-06-15,31.62,31.77,31.29,31.29,6039.0
2015-06-16,31.19,31.28,31.06,31.1,13027.0
2015-06-17,31.095,31.095,30.33,30.565,33992.0
2015-06-18,30.42,31.735,30.41,31.54,37732.0
2015-06-19,31.54,31.84,30.97,30.97,4607.0
2015-06-22,31.32,31.32,31.045,31.185,8481.0
2015-06-23,31.07,31.08,30.775,30.775,17112.0
2015-06-24,30.775,31.06,30.085,31.06,9725.0
2015-06-25,31.06,31.5,31.06,31.45,12372.0
2015-06-26,31.5,31.5,31.265,31.5,3869.0
2015-06-29,31.5,31.5,30.925,30.925,9305.0
2015-06-30,31.085,31.085,30.64,30.785,9075.0
2015-07-02,31.055,31.555,30.88,31.5,6415.0
2015-07-03,31.305,32.1,31.085,32.1,8891.0
2015-07-06,32.16,32.38,31.5,31.62,20117.0
2015-07-07,31.735,31.795,30.475,31.785,17112.0
2015-07-08,32.485,32.485,31.49,31.67,59806.0
2015-07-09,31.89,31.9,31.6,31.875,215475.0
2015-07-10,31.9,32.71,31.735,32.385,34670.0
2015-07-13,32.815,33.24,32.12,33.02,26520.0
2015-07-14,33.32,33.79,33.02,33.685,8715.0
2015-07-15,34.01,34.375,33.735,34.05,14685.0
2015-07-16,34.505,35.35,34.05,35.09,60808.0
2015-07-17,35.285,35.72,34.85,35.36,28388.0
2015-07-20,35.41,35.61,35.165,35.45,48491.0
2015-07-21,35.115,35.475,35.025,35.36,37108.0
2015-07-22,35.24,35.5,34.955,35.395,27212.0
2015-07-23,35.385,35.72,34.335,34.335,21849.0
2015-07-24,34.745,35.97,34.54,35.89,36549.0
2015-07-27,35.945,35.955,33.435,34.7,20332.0
2015-07-28,34.36,34.76,33.8,34.425,13391.0
2015-07-29,34.94,35.335,34.54,35.07,8781.0
2015-07-30,35.07,35.645,34.94,35.53,9685.0
2015-07-31,35.555,36.57,35.555,36.09,18107.0
2015-08-04,35.775,36.825,35.63,35.63,26931.0
2015-08-05,35.66,36.155,34.945,35.98,11931.0
2015-08-06,36.0,36.775,35.76,36.305,243378.0
2015-08-07,36.895,36.895,34.75,35.285,27116.0
2015-08-10,36.35,36.35,34.96,35.22,14315.0
2015-08-11,35.1,35.545,34.905,35.515,8175.0
2015-08-12,35.435,35.435,34.205,34.775,8839.0
2015-08-13,34.425,35.12,34.245,34.95,10139.0
2015-08-14,35.14,35.14,34.62,34.735,12121.0
2015-08-17,34.53,34.725,34.14,34.14,8070.0
2015-08-18,34.29,34.29,33.375,33.45,17538.0
2015-08-19,33.485,33.485,32.955,33.035,16932.0
2015-08-20,32.995,33.225,32.525,33.03,20616.0
2015-08-21,33.11,33.5,32.165,32.59,20656.0
2015-08-24,30.095,32.51,29.46,32.035,28874.0
2015-08-25,32.1,32.875,32.1,32.185,124536.0
2015-08-26,32.23,32.905,32.02,32.51,7541.0
2015-08-27,33.15,33.29,32.595,32.77,11429.0
2015-08-28,33.295,33.595,32.775,33.225,20527.0
2015-08-31,33.32,33.425,31.54,32.485,23524.0
2015-09-01,32.1,33.11,32.1,32.785,49093.0
2015-09-02,33.115,33.16,32.315,32.45,16570.0
2015-09-03,32.425,32.51,32.15,32.46,13044.0
2015-09-04,32.15,32.485,32.075,32.205,16819.0
2015-09-08,32.465,32.775,31.945,31.945,7645.0
2015-09-09,32.03,32.295,31.88,32.16,18964.0
2015-09-10,32.5,32.5,31.94,32.205,4855.0
2015-09-11,32.19,32.25,31.93,31.93,4669.0
2015-09-14,32.165,32.165,31.085,31.45,31299.0
2015-09-15,31.435,32.46,31.435,32.36,29616.0
2015-09-16,32.51,33.035,32.51,33.035,38421.0
2015-09-17,32.97,33.005,32.64,32.76,5387.0
2015-09-18,32.71,33.645,31.815,33.64,19449.0
2015-09-21,33.79,34.135,33.465,33.685,13497.0
2015-09-22,33.685,34.335,33.425,34.225,56050.0
2015-09-23,34.225,34.565,33.485,33.725,14518.0
2015-09-24,33.515,33.515,32.705,32.875,24234.0
2015-09-25,33.8,34.3,32.875,34.215,15828.0
2015-09-28,33.97,34.285,33.55,33.96,18180.0
2015-09-29,33.99,33.99,32.73,32.765,17970.0
2015-09-30,33.01,34.14,32.94,34.04,10516.0
2015-10-01,34.15,34.395,34.125,34.225,18963.0
2015-10-02,34.25,35.315,34.25,35.28,9058.0
2015-10-05,35.355,36.11,35.315,35.755,24345.0
2015-10-06,35.895,35.895,34.545,34.665,16465.0
2015-10-07,34.975,35.265,34.425,34.46,7301.0
2015-10-08,34.69,35.135,34.385,34.53,13468.0
2015-10-09,34.63,35.265,34.225,34.36,12646.0
2015-10-13,34.52,35.05,34.045,34.505,8087.0
2015-10-14,34.655,34.85,34.42,34.85,8703.0
2015-10-15,34.84,35.915,34.42,35.685,19343.0
2015-10-16,35.845,36.09,34.53,35.44,88558.0
2015-10-19,35.465,35.465,34.48,34.74,26827.0
2015-10-20,34.74,35.22,34.42,34.935,18383.0
2015-10-21,35.475,35.635,34.385,34.64,42515.0
2015-10-22,34.935,34.935,34.585,34.875,80170.0
2015-10-23,34.64,36.555,34.63,35.525,27895.0
2015-10-26,35.55,35.735,33.87,33.87,41483.0
2015-10-27,33.795,33.87,32.985,32.985,28745.0
2015-10-28,32.99,33.365,32.525,32.77,22350.0
2015-10-29,32.845,33.995,32.55,33.735,55538.0
2015-10-30,33.365,33.81,32.57,33.37,21597.0
2015-11-02,33.06,34.205,33.06,33.745,22613.0
2015-11-03,33.775,34.8,33.665,34.3,24963.0
2015-11-04,34.235,34.935,33.96,34.095,15106.0
2015-11-05,34.095,35.185,34.095,35.18,15580.0
2015-11-06,35.135,37.08,35.135,36.15,28017.0
2015-11-09,36.41,36.43,34.69,35.635,17183.0
2015-11-10,35.71,35.73,35.535,35.585,7569.0
2015-11-11,35.865,35.865,35.35,35.685,6842.0
2015-11-12,35.805,36.115,35.645,35.645,23948.0
2015-11-13,36.03,37.41,35.905,37.3,78239.0
2015-11-16,37.3,38.04,37.29,37.755,83035.0
2015-11-17,38.22,38.22,37.755,37.905,33443.0
2015-11-18,37.83,38.01,36.95,37.085,12974.0
2015-11-19,36.96,36.96,36.22,36.335,12447.0
2015-11-20,36.31,36.79,36.31,36.495,29283.0
2015-11-23,36.405,37.375,36.405,37.145,34636.0
2015-11-24,37.19,37.85,36.665,37.045,28082.0
2015-11-25,37.045,37.365,36.54,37.265,67856.0
2015-11-26,37.325,37.39,36.75,37.095,12117.0
2015-11-27,37.165,37.165,36.74,37.08,18621.0
2015-11-30,37.165,38.6,36.8,38.2,138918.0
2015-12-01,38.69,39.665,38.015,39.08,67045.0
2015-12-02,39.52,39.615,38.5,38.745,28214.0
2015-12-03,39.005,39.005,38.395,38.82,18579.0
2015-12-04,38.69,38.935,38.615,38.8,20166.0
2015-12-07,38.835,38.835,37.385,38.27,33554.0
2015-12-08,38.015,38.015,37.33,37.5,14628.0
2015-12-09,37.535,37.74,36.175,36.405,19356.0
2015-12-10,36.48,37.66,36.285,37.41,71022.0
2015-12-11,37.525,37.965,37.375,37.705,17073.0
2015-12-14,37.95,37.965,37.14,37.33,25089.0
2015-12-15,37.45,39.02,37.45,38.6,102786.0
2015-12-16,39.07,39.24,38.81,39.08,54213.0
2015-12-17,39.275,39.4,38.515,38.745,54105.0
2015-12-18,38.75,39.41,38.365,39.315,14173.0
2015-12-21,39.315,40.17,38.685,39.875,41743.0
2015-12-22,39.79,39.79,38.615,38.92,17041.0
2015-12-23,38.93,39.115,37.68,37.94,36216.0
2015-12-24,38.05,38.285,37.62,38.185,9952.0
2015-12-29,38.075,39.24,38.075,39.015,27763.0
2015-12-30,39.045,39.465,39.04,39.345,20219.0
2015-12-31,39.21,39.555,38.5,38.505,18439.0
2016-01-04,38.27,39.615,37.865,38.81,74989.0
2016-01-05,38.81,38.965,38.11,38.285,39874.0
2016-01-06,38.285,38.455,37.625,38.015,50856.0
2016-01-07,37.705,38.75,37.705,38.125,137631.0
2016-01-08,38.635,38.91,38.17,38.58,51285.0
2016-01-11,38.675,38.87,36.95,37.84,31061.0
2016-01-12,38.06,38.26,37.465,38.075,24235.0
2016-01-13,38.1,38.335,37.49,37.805,25146.0
2016-01-14,37.61,38.455,36.755,38.255,42599.0
2016-01-15,37.27,38.1,37.0,37.5,29378.0
2016-01-18,37.195,37.46,35.625,36.19,35918.0
2016-01-19,35.98,36.75,35.715,36.59,82479.0
2016-01-20,35.555,37.355,35.555,37.17,37867.0
2016-01-21,36.68,37.13,35.895,36.59,33065.0
2016-01-22,37.18,38.175,37.01,37.88,22565.0
2016-01-25,37.87,38.075,37.105,37.755,35868.0
2016-01-26,37.98,37.99,37.19,37.355,23814.0
2016-01-27,37.575,38.15,36.985,37.87,28548.0
2016-01-28,38.225,38.49,37.435,37.625,29386.0
2016-01-29,37.965,38.075,37.325,37.855,67078.0
2016-02-01,38.39,38.75,37.5,37.79,40396.0
2016-02-02,37.73,38.17,37.19,38.115,27283.0
2016-02-03,38.335,38.395,37.12,37.27,36000.0
2016-02-04,37.425,37.425,36.4,36.545,51269.0
2016-02-05,36.62,36.62,35.935,35.995,17194.0
2016-02-08,35.85,35.86,33.595,33.69,57896.0
2016-02-09,33.395,34.07,32.895,33.925,93888.0
2016-02-10,34.185,36.13,33.935,35.345,64949.0
2016-02-11,34.98,35.385,34.93,35.235,47932.0
2016-02-12,35.555,35.615,34.635,34.93,15431.0
2016-02-16,35.75,35.825,34.635,35.43,37601.0
2016-02-17,35.43,35.85,35.085,35.43,52929.0
2016-02-18,35.48,36.19,35.335,35.735,26419.0
2016-02-19,35.405,37.01,35.405,36.945,25313.0
2016-02-22,37.135,37.485,37.02,37.355,42915.0
2016-02-23,37.34,37.46,37.01,37.18,19139.0
2016-02-24,37.29,37.79,36.95,37.67,44192.0
2016-02-25,37.865,38.415,37.61,37.77,43523.0
2016-02-26,38.11,38.38,37.635,37.68,41777.0
2016-02-29,38.085,38.26,37.44,37.685,39559.0
2016-03-01,37.955,37.955,36.35,36.725,46514.0
2016-03-02,36.445,37.525,36.375,37.28,30647.0
2016-03-03,37.33,37.535,36.835,37.35,32411.0
2016-03-04,37.365,37.79,36.975,37.735,61795.0
2016-03-07,37.635,38.1,37.6,38.035,54975.0
2016-03-08,38.035,38.555,37.705,38.225,89467.0
2016-03-09,38.33,39.67,38.11,39.595,103272.0
2016-03-10,39.705,40.165,39.345,40.045,48067.0
2016-03-11,40.23,40.745,39.52,39.665,113974.0
2016-03-14,40.19,40.265,39.565,40.11,49998.0
2016-03-15,40.035,40.71,39.9,40.38,59898.0
2016-03-16,40.35,40.425,39.85,40.145,72383.0
2016-03-17,40.265,40.94,40.025,40.655,70710.0
2016-03-18,41.025,41.2,40.22,40.83,100984.0
2016-03-21,40.89,41.5,40.89,41.465,54644.0
2016-03-22,41.37,41.44,40.57,40.745,31998.0
2016-03-23,40.78,41.55,40.67,41.465,36084.0
2016-03-24,41.455,41.5,41.07,41.22,26433.0
2016-03-28,41.565,41.71,40.95,41.305,19661.0
2016-03-29,41.395,42.235,41.32,42.225,36892.0
2016-03-30,42.285,43.055,42.285,42.91,36568.0
2016-03-31,42.97,43.01,42.075,42.3,47984.0
2016-04-01,42.21,42.325,41.565,41.825,62166.0
2016-04-04,41.58,42.97,41.33,42.97,35935.0
2016-04-05,42.95,42.95,41.44,41.835,27916.0
2016-04-06,41.92,41.935,40.915,41.14,42553.0
2016-04-07,41.245,41.245,39.865,40.085,101889.0
2016-04-08,40.185,41.49,40.085,41.195,71586.0
2016-04-11,41.32,41.32,39.96,39.965,49573.0
2016-04-12,40.05,40.255,38.485,38.91,31283.0
2016-04-13,39.255,39.705,39.045,39.535,29008.0
2016-04-14,39.45,39.605,38.92,39.03,29933.0
2016-04-15,38.975,39.28,38.945,39.225,32374.0
2016-04-18,39.24,40.61,39.24,40.16,32845.0
2016-04-19,40.24,40.245,39.255,39.255,33935.0
2016-04-20,39.225,40.17,38.92,39.78,57563.0
2016-04-21,40.61,40.61,37.49,37.69,77945.0
2016-04-22,37.685,37.99,36.685,36.83,75801.0
2016-04-25,36.465,36.93,35.94,36.32,155504.0
2016-04-26,36.405,37.1,36.155,36.56,233062.0
2016-04-27,36.455,36.855,36.455,36.635,56074.0
2016-04-28,36.685,36.955,36.32,36.84,40632.0
2016-04-29,36.94,36.955,36.315,36.61,23795.0
2016-05-02,36.62,37.88,36.535,37.785,46906.0
2016-05-03,37.82,38.69,37.665,38.605,74677.0
2016-05-04,38.555,40.035,38.495,40.02,98409.0
2016-05-05,40.29,40.38,39.555,40.29,72599.0
2016-05-06,40.17,40.56,39.745,40.0,64306.0
2016-05-09,39.865,39.91,38.58,39.25,51876.0
2016-05-10,39.325,39.61,39.325,39.365,77831.0
2016-05-11,39.41,40.365,39.325,40.13,87192.0
2016-05-12,40.255,40.82,39.745,39.875,45047.0
2016-05-13,39.85,40.585,39.805,40.16,35252.0
2016-05-16,40.44,40.925,40.255,40.32,47587.0
2016-05-17,40.345,40.565,39.69,40.135,33413.0
2016-05-18,40.17,40.515,39.985,40.485,62668.0
2016-05-19,40.465,41.305,40.425,40.785,70842.0
2016-05-20,40.925,41.11,40.375,40.82,51394.0
2016-05-24,40.905,40.965,39.77,40.13,68692.0
2016-05-25,40.185,40.755,40.185,40.375,53646.0
2016-05-26,40.455,40.675,39.805,40.28,92526.0
2016-05-27,40.34,41.17,40.34,41.06,43884.0
2016-05-30,41.58,42.245,41.22,41.635,42440.0
2016-05-31,41.715,41.93,41.39,41.575,79562.0
2016-06-01,41.5,42.63,41.445,42.25,77569.0
2016-06-02,42.2,42.42,42.125,42.155,56064.0
2016-06-03,42.165,42.59,42.09,42.155,77225.0
2016-06-06,42.275,42.79,41.965,42.615,112143.0
2016-06-07,42.705,42.705,42.325,42.375,70292.0
2016-06-08,42.495,42.58,41.635,41.69,93285.0
2016-06-09,41.675,41.71,41.175,41.33,68323.0
2016-06-10,41.235,41.28,40.71,40.83,89300.0
2016-06-13,40.71,41.785,40.29,40.98,226107.0
2016-06-14,40.975,41.32,40.345,40.475,112960.0
2016-06-15,40.56,40.965,40.375,40.525,108508.0
2016-06-16,40.405,40.65,40.17,40.345,152028.0
2016-06-17,40.295,41.225,39.96,40.345,240147.0
2016-06-20,40.525,40.94,40.34,40.485,85194.0
2016-06-21,40.705,40.73,40.295,40.365,90538.0
2016-06-22,40.39,40.72,40.34,40.535,208333.0
2016-06-23,40.595,40.675,40.145,40.595,128313.0
2016-06-24,40.0,40.425,39.325,39.855,39355.0
2016-06-27,39.635,39.635,38.925,39.17,71109.0
2016-06-28,39.375,39.585,38.85,39.47,123953.0
2016-06-29,39.62,39.95,38.935,39.18,58014.0
2016-06-30,39.325,40.33,38.925,40.17,72363.0
2016-07-04,39.78,40.62,39.28,39.435,35108.0
2016-07-05,39.365,40.07,39.155,39.85,71909.0
2016-07-06,39.755,40.06,39.58,39.83,47186.0
2016-07-07,39.855,40.265,39.69,40.025,108961.0
2016-07-08,40.11,40.16,39.62,39.985,77778.0
2016-07-11,39.995,40.83,39.94,40.425,63842.0
2016-07-12,40.5,41.04,40.18,40.56,78263.0
2016-07-13,40.535,40.55,39.755,40.39,43857.0
2016-07-14,40.38,41.04,40.205,40.22,56054.0
2016-07-15,40.17,40.185,38.995,39.105,54254.0
2016-07-18,38.945,39.3,38.875,38.925,72947.0
2016-07-19,38.84,38.93,37.825,38.29,98291.0
2016-07-20,38.26,38.715,37.91,38.065,96299.0
2016-07-21,38.115,38.455,37.825,38.31,65595.0
2016-07-22,38.335,38.645,38.08,38.565,61487.0
2016-07-25,38.62,38.79,38.125,38.31,44849.0
2016-07-26,38.31,38.31,38.04,38.07,79996.0
2016-07-27,38.205,38.3,37.995,38.03,42709.0
2016-07-28,38.08,38.13,37.185,37.905,49828.0
2016-07-29,37.87,37.995,37.445,37.7,29594.0
2016-08-02,37.465,37.52,37.025,37.165,55860.0
2016-08-03,37.165,37.165,36.635,36.685,44479.0
2016-08-04,36.65,37.445,36.555,37.32,53481.0
2016-08-05,37.38,37.76,36.94,37.05,45045.0
2016-08-08,37.05,37.115,36.32,36.345,72737.0
2016-08-09,36.395,36.805,36.225,36.36,89768.0
2016-08-10,36.54,36.555,35.88,36.285,39730.0
2016-08-11,36.335,37.065,36.075,36.415,75168.0
2016-08-12,36.415,37.055,36.305,36.43,23609.0
2016-08-15,36.39,36.81,36.2,36.555,32555.0
2016-08-16,36.43,36.7,36.33,36.445,60419.0
2016-08-17,36.39,36.64,36.2,36.55,48280.0
2016-08-18,36.59,36.6,36.175,36.44,28582.0
2016-08-19,36.395,37.92,36.32,37.545,86071.0
2016-08-22,37.52,37.735,37.32,37.735,34242.0
2016-08-23,37.835,37.955,37.26,37.335,37085.0
2016-08-24,37.275,37.795,36.965,37.785,20331.0
2016-08-25,37.86,38.03,37.545,37.605,38847.0
2016-08-26,37.82,37.82,36.6,36.735,62353.0
2016-08-29,36.735,37.105,36.525,36.94,21729.0
2016-08-30,36.82,37.245,36.6,36.905,37846.0
2016-08-31,36.805,37.275,36.775,37.065,41337.0
2016-09-01,37.065,37.445,36.81,37.41,1118484.0
2016-09-02,37.395,38.24,37.31,37.785,61242.0
2016-09-06,37.785,38.675,37.785,38.14,60231.0
2016-09-07,38.225,38.225,37.405,37.49,28735.0
2016-09-08,37.285,37.87,37.225,37.505,30981.0
2016-09-09,37.385,37.405,36.49,36.71,20983.0
2016-09-12,36.11,36.665,36.075,36.555,32176.0
2016-09-13,36.48,36.635,36.2,36.465,31046.0
2016-09-14,36.465,36.695,36.235,36.61,45547.0
2016-09-15,36.395,37.355,36.395,37.245,67693.0
2016-09-16,37.245,37.48,36.94,36.995,68075.0
2016-09-19,37.015,37.54,37.015,37.355,44351.0
2016-09-20,37.49,38.03,37.49,37.87,53506.0
2016-09-21,37.87,38.045,37.785,38.005,52558.0
2016-09-22,38.03,38.64,37.875,38.41,29434.0
2016-09-23,38.375,38.385,38.08,38.225,38759.0
2016-09-26,38.08,38.505,37.845,38.095,46127.0
2016-09-27,37.725,37.955,37.065,37.74,40109.0
2016-09-28,37.935,37.935,37.625,37.825,121994.0
2016-09-29,37.98,38.115,37.64,37.775,32325.0
2016-09-30,37.775,37.93,37.045,37.115,25052.0
2016-10-03,37.005,37.37,36.41,36.515,26459.0
2016-10-04,36.42,36.71,35.98,36.005,50702.0
2016-10-05,36.52,36.54,35.965,36.395,22965.0
2016-10-06,36.005,36.92,36.005,36.66,134172.0
2016-10-07,36.625,37.1,36.555,37.02,20798.0
2016-10-11,37.295,37.54,36.76,36.98,35067.0
2016-10-12,36.615,38.175,36.615,37.71,41758.0
2016-10-13,37.715,38.04,37.37,37.54,16892.0
2016-10-14,38.395,38.395,37.91,38.02,21763.0
2016-10-17,38.14,38.14,37.74,37.74,25181.0
2016-10-18,37.765,38.995,37.76,38.675,46197.0
2016-10-19,38.52,39.07,38.52,38.775,33193.0
2016-10-20,38.87,40.055,37.68,39.08,85529.0
2016-10-21,38.68,39.055,38.495,38.765,104515.0
2016-10-24,38.825,39.055,38.615,38.76,41946.0
2016-10-25,38.64,39.495,38.51,39.34,50414.0
2016-10-26,39.205,39.47,38.615,38.665,66338.0
2016-10-27,38.65,38.935,38.53,38.86,37115.0
2016-10-28,38.86,39.375,38.86,38.955,27661.0
2016-10-31,38.995,39.535,38.785,38.815,44820.0
2016-11-01,38.81,39.485,38.595,39.02,37399.0
2016-11-02,38.765,39.505,38.765,39.03,29393.0
2016-11-03,38.845,39.315,38.68,39.165,53526.0
2016-11-04,38.75,39.37,38.75,39.165,31153.0
2016-11-07,39.225,39.865,39.225,39.595,22624.0
2016-11-08,39.595,40.3,39.56,39.865,29686.0
2016-11-09,38.955,40.095,38.955,39.285,66846.0
2016-11-10,39.425,39.425,38.63,38.735,56138.0
2016-11-11,38.62,39.19,37.96,38.7,65105.0
2016-11-14,38.37,39.46,38.37,39.145,31953.0
2016-11-15,39.145,39.62,38.985,39.19,24129.0
2016-11-16,38.945,39.53,38.785,39.53,27666.0
2016-11-17,39.58,40.23,39.485,40.095,20824.0
2016-11-18,40.095,40.265,39.985,40.23,36147.0
2016-11-21,40.31,40.31,38.935,39.265,43608.0
2016-11-22,39.115,40.155,39.065,40.155,33596.0
2016-11-23,40.155,40.18,39.165,39.53,29324.0
2016-11-24,39.545,40.14,39.435,39.575,12638.0
2016-11-25,39.58,39.81,39.065,39.395,21926.0
2016-11-28,39.175,39.785,38.845,38.85,17170.0
2016-11-29,38.52,38.825,38.505,38.74,43614.0
2016-11-30,38.85,40.105,38.845,39.655,41275.0
2016-12-01,40.115,40.495,39.655,40.36,38673.0
2016-12-02,40.275,40.665,40.23,40.24,25913.0
2016-12-05,39.445,40.315,39.445,39.8,14558.0
2016-12-06,39.595,39.69,38.885,38.945,18159.0
2016-12-07,38.895,39.09,38.53,38.735,29542.0
2016-12-08,38.62,39.23,38.495,39.02,33746.0
2016-12-09,39.03,39.655,38.8,39.055,42456.0
2016-12-12,39.375,39.385,38.615,38.86,18416.0
2016-12-13,38.555,39.155,38.51,38.74,16988.0
2016-12-14,38.53,39.335,38.51,38.85,37591.0
2016-12-15,38.75,38.955,38.595,38.68,6878.0
2016-12-16,38.615,39.37,38.445,38.7,36022.0
2016-12-19,38.955,39.115,38.385,38.65,41073.0
2016-12-20,38.47,39.68,38.455,39.535,28603.0
2016-12-21,39.68,39.885,39.215,39.765,8970.0
2016-12-22,39.92,39.92,38.885,39.03,18607.0
2016-12-23,39.03,39.385,38.815,39.285,17670.0
2016-12-28,38.985,39.79,38.845,38.92,13848.0
2016-12-29,38.92,39.095,38.62,38.85,27676.0
2016-12-30,39.57,39.57,38.485,38.485,19009.0
2017-01-03,38.485,38.675,37.74,38.265,24966.0
2017-01-04,38.29,38.775,37.935,38.7,24329.0
2017-01-05,38.725,38.725,38.285,38.58,49538.0
2017-01-06,38.41,38.62,38.155,38.285,137036.0
2017-01-09,38.18,39.205,38.18,38.495,33798.0
2017-01-10,38.81,38.81,38.285,38.46,50390.0
2017-01-11,38.46,38.775,38.375,38.64,23614.0
2017-01-12,38.68,38.68,38.37,38.54,20917.0
2017-01-13,38.47,38.555,38.225,38.425,33187.0
2017-01-16,38.26,38.97,38.26,38.54,11692.0
2017-01-17,38.97,39.205,38.895,39.205,51982.0
2017-01-18,39.15,39.15,38.485,38.87,32129.0
2017-01-19,38.765,39.18,38.765,39.13,36870.0
2017-01-20,39.23,39.84,39.045,39.495,38556.0
2017-01-23,39.57,39.835,38.995,39.47,36073.0
2017-01-24,39.47,40.445,39.47,40.19,126454.0
2017-01-25,39.955,40.59,39.955,40.215,130617.0
2017-01-26,40.31,40.64,40.13,40.605,55499.0
2017-01-27,40.34,41.055,40.34,40.595,54089.0
2017-01-30,40.4,40.68,39.96,40.225,48037.0
2017-01-31,40.225,40.36,39.655,39.75,52131.0
2017-02-01,39.785,40.87,39.775,40.69,55078.0
2017-02-02,40.675,41.095,40.665,40.87,57995.0
2017-02-03,40.935,40.96,40.675,40.79,27248.0
2017-02-06,41.045,41.045,40.645,40.825,44781.0
2017-02-07,40.785,40.81,40.59,40.59,31286.0
2017-02-08,40.425,40.8,40.425,40.615,46266.0
2017-02-09,40.63,40.925,40.51,40.775,39745.0
2017-02-10,40.76,40.86,40.47,40.605,28813.0
2017-02-13,40.605,40.8,40.42,40.495,49751.0
2017-02-14,40.425,40.425,40.12,40.325,57722.0
2017-02-15,40.325,41.105,39.86,40.48,76466.0
2017-02-16,40.265,40.675,40.14,40.3,31488.0
2017-02-17,40.665,43.39,40.51,43.13,142934.0
2017-02-21,43.045,44.45,42.8,44.14,81741.0
2017-02-22,44.265,44.5,43.71,43.8,29474.0
2017-02-23,43.935,44.46,43.535,43.7,33945.0
2017-02-24,43.52,43.705,42.885,42.9,23085.0
2017-02-27,42.395,43.175,42.13,42.53,31994.0
2017-02-28,42.51,43.08,42.03,42.325,76290.0
2017-03-01,42.58,42.705,42.34,42.48,38431.0
2017-03-02,42.46,42.64,42.29,42.48,37133.0
2017-03-03,42.48,43.215,42.48,43.03,56524.0
2017-03-06,43.285,43.59,42.87,43.31,39509.0
2017-03-07,43.23,43.435,43.145,43.215,41775.0
2017-03-08,43.23,43.485,43.19,43.395,24843.0
2017-03-09,43.63,43.775,43.265,43.69,48895.0
2017-03-10,43.705,44.7,43.7,44.63,66456.0
2017-03-13,44.505,44.865,44.4,44.705,42802.0
2017-03-14,44.395,44.91,44.395,44.85,29754.0
2017-03-15,44.73,45.325,44.68,44.81,35348.0
2017-03-16,44.715,45.835,44.7,44.875,45113.0
2017-03-17,44.91,45.09,44.545,44.67,26461.0
2017-03-20,44.505,44.995,44.165,44.425,24746.0
2017-03-21,44.29,44.45,43.755,43.755,48851.0
2017-03-22,43.615,44.24,43.41,44.06,60071.0
2017-03-23,44.145,44.815,43.96,44.68,35699.0
2017-03-24,44.275,44.945,44.275,44.85,55238.0
2017-03-27,44.9,45.13,44.59,44.985,79675.0
2017-03-28,45.23,45.435,45.035,45.265,62611.0
2017-03-29,45.265,45.46,45.005,45.42,18488.0
2017-03-30,45.23,45.42,44.74,44.935,15394.0
2017-03-31,44.935,45.145,44.73,45.02,29059.0
2017-04-03,45.545,45.705,44.495,44.835,70207.0
2017-04-04,45.07,45.475,44.51,45.45,78522.0
2017-04-05,45.45,45.785,44.865,44.925,106984.0
2017-04-06,44.73,45.255,44.535,45.155,38455.0
2017-04-07,45.29,45.445,44.945,45.08,18922.0
2017-04-10,45.35,45.35,44.78,44.8,29629.0
2017-04-11,44.655,45.325,44.645,45.22,9112.0
2017-04-12,45.085,45.295,44.835,44.985,19996.0
2017-04-13,44.935,45.225,44.695,44.91,21092.0
2017-04-17,45.02,45.785,44.85,45.265,33620.0
2017-04-18,45.25,45.58,44.935,45.085,23373.0
2017-04-19,45.085,45.785,45.085,45.51,57635.0
2017-04-20,45.445,46.23,45.275,45.395,39845.0
2017-04-21,45.595,45.83,45.46,45.755,51723.0
2017-04-24,45.755,45.95,45.655,45.785,50500.0
2017-04-25,45.875,46.395,45.75,46.14,51910.0
2017-04-26,46.13,46.545,46.13,46.375,26211.0
2017-04-27,46.535,47.4,46.52,47.045,24429.0
2017-04-28,47.58,50.13,47.58,49.46,100395.0
2017-05-01,49.87,49.87,49.19,49.405,51228.0
2017-05-02,49.405,49.98,49.055,49.76,95134.0
2017-05-03,49.725,49.97,49.41,49.6,51431.0
2017-05-04,49.625,49.81,49.455,49.515,60571.0
2017-05-05,49.81,49.81,49.24,49.765,25141.0
2017-05-08,49.765,50.25,49.725,49.85,53106.0
2017-05-09,50.32,50.32,49.765,49.91,65454.0
2017-05-10,49.82,50.395,49.8,50.32,48143.0
2017-05-11,50.345,50.48,49.64,49.76,32564.0
2017-05-12,49.765,50.1,49.285,49.85,25209.0
2017-05-15,49.835,50.24,49.555,50.215,22286.0
2017-05-16,50.65,50.74,50.105,50.665,41035.0
2017-05-17,50.53,50.54,49.345,49.385,74576.0
2017-05-18,49.25,49.455,48.905,48.935,25407.0
2017-05-19,49.07,49.07,48.675,48.995,18449.0
2017-05-23,49.005,50.015,49.005,49.005,18610.0
2017-05-24,49.13,49.215,48.545,48.96,48827.0
2017-05-25,49.175,49.26,48.995,49.09,11630.0
2017-05-26,49.265,49.43,48.96,49.09,25378.0
2017-05-29,49.07,49.455,49.03,49.325,19531.0
2017-05-30,49.6,49.6,48.845,49.445,23349.0
2017-05-31,49.655,49.895,49.47,49.885,26876.0
2017-06-01,50.125,50.445,49.345,49.52,21495.0
2017-06-02,49.63,50.215,49.48,50.1,39870.0
2017-06-05,50.155,50.285,49.825,50.02,22014.0
2017-06-06,50.09,50.285,49.605,50.215,25539.0
2017-06-07,50.565,50.98,50.015,50.115,30187.0
2017-06-08,50.325,50.47,49.81,49.995,202950.0
2017-06-09,50.09,50.405,49.71,49.835,30873.0
2017-06-12,49.885,50.165,49.41,49.48,22422.0
2017-06-13,49.6,49.81,49.405,49.515,18770.0
2017-06-14,49.435,49.86,48.91,49.125,22968.0
2017-06-15,48.97,49.47,48.845,48.97,32366.0
2017-06-16,49.015,49.03,48.545,48.75,40464.0
2017-06-19,48.82,49.385,48.82,49.175,48718.0
2017-06-20,49.175,49.265,48.995,49.13,30975.0
2017-06-21,49.275,50.965,49.03,50.945,55498.0
2017-06-22,51.04,51.54,50.935,51.405,281083.0
2017-06-23,51.325,52.09,51.195,51.87,20274.0
2017-06-26,51.97,52.125,51.09,51.175,29138.0
2017-06-27,50.175,50.175,48.335,48.995,85505.0
2017-06-28,48.93,49.675,48.92,49.53,38940.0
2017-06-29,49.375,49.375,48.8,49.09,18535.0
2017-06-30,49.32,49.955,48.765,49.385,30524.0
2017-07-04,49.375,50.04,48.81,48.85,16059.0
2017-07-05,48.85,49.97,48.815,49.565,59432.0
2017-07-06,49.3,49.46,48.815,49.165,61269.0
2017-07-07,49.07,49.435,48.805,48.96,44736.0
2017-07-10,48.895,49.335,48.165,48.735,33161.0
2017-07-11,48.85,48.945,48.26,48.35,59733.0
2017-07-12,48.485,48.63,48.095,48.36,37256.0
2017-07-13,48.31,48.65,47.605,48.155,42148.0
2017-07-14,48.36,48.98,47.62,47.865,17026.0
2017-07-17,47.275,48.03,47.275,47.835,38504.0
2017-07-18,47.85,48.91,47.53,47.715,43973.0
2017-07-19,47.68,48.37,47.17,48.095,27846.0
2017-07-20,48.105,48.105,47.81,47.885,22206.0
2017-07-21,47.815,48.495,47.29,47.545,21882.0
2017-07-24,47.535,48.055,47.315,47.545,17354.0
2017-07-25,47.35,47.725,47.35,47.475,13969.0
2017-07-26,47.665,47.97,47.42,47.53,17251.0
2017-07-27,47.51,48.02,46.655,46.86,63177.0
2017-07-28,46.57,46.57,45.595,45.67,97077.0
2017-07-31,45.585,45.655,45.075,45.405,53453.0
2017-08-01,45.155,45.61,44.455,45.605,69480.0
2017-08-02,45.63,45.68,45.085,45.375,25168.0
2017-08-03,45.305,45.575,45.16,45.49,32565.0
2017-08-04,45.63,45.715,45.365,45.44,18349.0
2017-08-08,44.96,45.56,44.535,45.38,41064.0
2017-08-09,45.195,45.715,45.18,45.295,33607.0
2017-08-10,45.34,45.35,44.735,44.84,41518.0
2017-08-11,44.99,44.99,44.62,44.795,38228.0
2017-08-14,44.82,46.06,44.82,45.52,55090.0
2017-08-15,45.17,45.715,44.88,45.55,39689.0
2017-08-16,45.79,46.07,45.38,45.545,35411.0
2017-08-17,45.33,45.915,45.17,45.365,29609.0
2017-08-18,44.9,44.915,44.44,44.535,33851.0
2017-08-21,44.765,44.83,44.535,44.535,16425.0
2017-08-22,44.695,44.755,44.4,44.425,50873.0
2017-08-23,44.255,44.685,44.12,44.465,67335.0
2017-08-24,44.425,44.795,44.425,44.73,16531.0
2017-08-25,44.96,44.96,44.305,44.365,16328.0
2017-08-28,44.205,44.43,44.16,44.32,24365.0
2017-08-29,44.255,44.575,44.22,44.525,16560.0
2017-08-30,44.475,45.27,44.43,45.17,50183.0
2017-08-31,45.17,45.17,44.755,45.11,21566.0
2017-09-01,45.03,45.045,43.975,44.21,96924.0
2017-09-05,44.22,44.22,43.795,43.94,33177.0
2017-09-06,43.955,44.135,43.695,43.87,155143.0
2017-09-07,43.88,43.925,41.1,41.53,364956.0
2017-09-08,41.47,41.97,41.47,41.545,208828.0
2017-09-11,41.66,42.09,41.42,41.71,79256.0
2017-09-12,41.685,42.88,41.685,42.585,92621.0
2017-09-13,42.6,42.75,42.32,42.625,39564.0
2017-09-14,42.625,43.15,42.5,43.005,155347.0
2017-09-15,42.905,43.355,42.805,43.31,43876.0
2017-09-18,43.27,43.475,42.485,42.7,89374.0
2017-09-19,42.7,43.465,42.565,43.005,54834.0
2017-09-20,43.005,43.2,42.67,42.795,34108.0
2017-09-21,42.76,43.285,42.7,43.21,81239.0
2017-09-22,43.175,43.26,42.94,43.125,44779.0
2017-09-25,43.075,43.075,42.625,42.855,24143.0
2017-09-26,42.865,42.88,42.61,42.81,35119.0
2017-09-27,43.005,43.575,42.685,43.255,76666.0
2017-09-28,42.55,43.755,42.55,43.535,48462.0
2017-09-29,43.465,43.845,43.345,43.575,43056.0
2017-10-02,43.585,44.56,43.21,43.735,34472.0
2017-10-03,43.755,44.365,43.585,44.1,38698.0
2017-10-04,44.17,45.105,43.805,44.815,48239.0
2017-10-05,44.855,45.15,44.44,44.755,24748.0
2017-10-06,44.63,44.985,44.44,44.855,13100.0
2017-10-10,44.715,44.985,44.375,44.46,37587.0
2017-10-11,44.6,44.975,44.525,44.78,21657.0
2017-10-12,44.77,44.78,44.56,44.72,18771.0
2017-10-13,44.77,45.075,44.575,44.925,70673.0
2017-10-16,44.89,45.61,44.89,45.535,40248.0
2017-10-17,45.475,45.875,45.24,45.805,33381.0
2017-10-18,45.78,46.31,45.36,46.01,81644.0
2017-10-19,46.165,46.375,45.975,46.105,63703.0
2017-10-20,46.035,46.14,45.8,46.115,38846.0
2017-10-23,45.97,46.165,45.925,46.095,46378.0
2017-10-24,45.96,47.2,45.96,47.115,57985.0
2017-10-25,47.115,47.505,46.62,46.74,39246.0
2017-10-26,46.74,46.9,45.67,45.835,90373.0
2017-10-27,42.42,44.515,39.66,44.18,529834.0
2017-10-30,43.975,43.99,41.555,42.625,199983.0
2017-10-31,42.58,42.795,42.27,42.27,122984.0
2017-11-01,42.355,43.59,42.355,42.665,258627.0
2017-11-02,42.665,42.69,42.225,42.405,128191.0
2017-11-03,42.37,42.48,41.935,42.03,93326.0
2017-11-06,42.04,42.04,41.18,41.505,61886.0
2017-11-07,41.445,41.47,40.955,41.225,168642.0
2017-11-08,41.12,41.455,40.87,40.97,99337.0
2017-11-09,40.955,41.03,40.36,40.58,92234.0
2017-11-10,40.425,41.115,40.155,40.985,48688.0
2017-11-13,40.835,41.395,40.505,40.79,35092.0
2017-11-14,40.69,41.555,40.69,41.02,40945.0
2017-11-15,40.98,41.14,40.57,40.655,35896.0
2017-11-16,40.69,41.205,40.365,40.765,42190.0
2017-11-17,40.825,41.215,40.555,40.705,29494.0
2017-11-20,40.73,40.85,40.205,40.365,26341.0
2017-11-21,40.365,40.765,40.275,40.445,104114.0
2017-11-22,40.445,40.75,39.915,40.365,112549.0
2017-11-23,40.445,40.475,40.02,40.315,26575.0
2017-11-24,40.28,40.4,39.935,40.13,56877.0
2017-11-27,40.12,40.955,40.02,40.35,40989.0
2017-11-28,40.35,40.835,40.23,40.485,48400.0
2017-11-29,40.36,41.165,40.36,41.055,33520.0
2017-11-30,41.15,41.8,41.02,41.615,50831.0
2017-12-01,41.52,41.53,40.035,40.74,65916.0
2017-12-04,40.91,41.31,40.41,41.01,58891.0
2017-12-05,41.165,41.165,40.41,40.605,66897.0
2017-12-06,40.56,41.15,40.035,40.595,106230.0
2017-12-07,40.62,40.655,40.19,40.36,54879.0
2017-12-08,40.365,41.105,40.045,40.73,69284.0
2017-12-11,40.68,40.68,40.145,40.24,98326.0
2017-12-12,40.225,40.23,39.72,39.89,91092.0
2017-12-13,39.825,40.045,39.56,39.58,32549.0
2017-12-14,39.635,39.745,39.28,39.305,30260.0
2017-12-15,39.35,39.51,39.095,39.135,41936.0
2017-12-18,39.205,39.215,38.79,38.965,41640.0
2017-12-19,39.12,39.155,38.915,39.035,26685.0
2017-12-20,39.035,39.035,38.585,38.645,69049.0
2017-12-21,38.71,38.93,38.575,38.815,54893.0
2017-12-22,38.765,39.56,38.685,39.18,31353.0
2017-12-27,39.24,39.76,39.11,39.525,36717.0
2017-12-28,39.56,39.765,39.465,39.465,21946.0
2017-12-29,39.495,39.86,39.495,39.745,25290.0
2018-01-02,39.745,39.775,39.095,39.21,41715.0
2018-01-03,39.21,39.535,39.21,39.365,26187.0
2018-01-04,39.365,39.41,38.95,38.99,40968.0
2018-01-05,38.71,39.075,38.71,38.82,17136.0
2018-01-08,38.6,39.425,38.565,39.135,44941.0
2018-01-09,39.535,39.635,38.89,39.0,82991.0
2018-01-10,38.845,39.28,38.72,38.745,42321.0
2018-01-11,38.66,38.915,38.43,38.44,54406.0
2018-01-12,38.365,38.475,38.235,38.34,46067.0
2018-01-15,38.26,38.305,37.92,38.175,54561.0
2018-01-16,38.17,38.17,36.955,37.105,120031.0
2018-01-17,36.98,37.445,36.98,37.25,99199.0
2018-01-18,37.32,37.785,36.985,37.75,115417.0
2018-01-19,37.615,39.22,37.615,38.78,75373.0
2018-01-22,38.88,38.88,38.065,38.38,56853.0
2018-01-23,38.32,38.355,37.83,37.86,39423.0
2018-01-24,37.81,38.075,37.76,37.965,63550.0
2018-01-25,38.03,38.185,37.88,38.11,26051.0
2018-01-26,38.185,38.38,38.15,38.225,77140.0
2018-01-29,38.225,38.26,38.005,38.21,51986.0
2018-01-30,38.09,38.21,37.945,38.005,40565.0
2018-01-31,37.92,38.125,37.75,37.855,58013.0
2018-02-01,37.885,38.065,37.435,37.77,45640.0
2018-02-02,37.745,38.025,36.985,37.465,78869.0
2018-02-05,37.345,37.345,36.815,37.03,47331.0
2018-02-06,36.65,36.835,36.195,36.46,64204.0
2018-02-07,36.385,36.69,36.095,36.615,85443.0
2018-02-08,36.555,36.775,36.265,36.52,73145.0
2018-02-09,36.52,36.935,36.46,36.73,74879.0
2018-02-12,36.91,37.3,36.885,36.935,61781.0
2018-02-13,36.955,37.2,36.24,36.58,74230.0
2018-02-14,36.58,37.36,36.565,37.005,56747.0
2018-02-15,36.985,37.615,36.96,37.37,32114.0
2018-02-16,37.6,37.745,37.285,37.495,32864.0
2018-02-20,37.405,38.21,37.31,37.575,41510.0
2018-02-21,37.775,38.055,37.72,37.72,19635.0
2018-02-22,37.805,38.67,37.72,38.39,67635.0
2018-02-23,39.29,43.16,39.29,42.815,264271.0
2018-02-26,42.89,43.1,41.275,42.56,101231.0
2018-02-27,42.49,43.11,41.82,42.04,72968.0
2018-02-28,42.085,42.085,41.32,41.525,58021.0
2018-03-01,41.405,41.82,41.115,41.49,57731.0
2018-03-02,41.42,41.725,41.055,41.345,25204.0
2018-03-05,41.1,41.565,40.945,41.175,24895.0
2018-03-06,41.36,41.36,40.935,41.15,18055.0
2018-03-07,41.15,41.26,40.845,40.955,38283.0
2018-03-08,41.07,41.725,41.065,41.59,37946.0
2018-03-09,41.64,42.365,41.235,41.725,45195.0
2018-03-12,41.625,41.82,41.155,41.26,15522.0
2018-03-13,41.44,41.515,41.26,41.26,19657.0
2018-03-14,41.24,41.37,40.93,41.235,33642.0
2018-03-15,41.27,41.505,41.115,41.275,27434.0
2018-03-16,41.32,41.59,40.76,40.825,77720.0
2018-03-19,40.785,41.2,40.715,40.82,90733.0
2018-03-20,40.845,40.98,40.275,40.58,78194.0
2018-03-21,40.65,41.665,40.605,41.005,97171.0
2018-03-22,40.875,41.14,40.605,40.765,37076.0
2018-03-23,40.76,41.13,40.34,40.425,76713.0
2018-03-26,40.595,40.69,40.13,40.42,42611.0
2018-03-27,40.385,40.765,40.24,40.45,51271.0
2018-03-28,40.4,41.21,40.4,40.96,29098.0
2018-03-29,40.97,41.43,40.76,41.15,25501.0
2018-04-02,41.165,41.215,40.425,40.935,27072.0
2018-04-03,40.81,41.395,40.765,41.225,24984.0
2018-04-04,41.005,41.005,39.95,40.375,40680.0
2018-04-05,40.365,40.875,40.365,40.64,13522.0
2018-04-06,40.46,40.665,40.02,40.06,21381.0
2018-04-09,40.11,40.19,39.535,39.865,17953.0
2018-04-10,39.9,40.11,39.405,39.73,30842.0
2018-04-11,39.67,40.275,39.175,39.985,20638.0
2018-04-12,39.985,40.3,39.755,40.3,27516.0
2018-04-13,40.315,40.365,40.02,40.34,15303.0
2018-04-16,40.29,41.125,40.29,40.815,24601.0
2018-04-17,40.815,41.04,40.64,40.825,23181.0
2018-04-18,40.835,41.665,40.63,41.395,28174.0
2018-04-19,41.285,41.295,40.9,40.985,40814.0
2018-04-20,40.98,41.1,40.705,41.055,22062.0
2018-04-23,41.065,41.87,41.065,41.87,23279.0
2018-04-24,41.745,42.035,41.3,41.72,40063.0
2018-04-25,41.665,42.035,41.655,41.965,19590.0
2018-04-26,42.015,42.635,41.445,42.57,39065.0
2018-04-27,41.175,41.64,40.475,40.715,89860.0
2018-04-30,40.7,40.885,40.45,40.505,98224.0
2018-05-01,40.365,40.52,39.575,40.13,78162.0
2018-05-02,39.94,40.145,39.175,39.205,44217.0
2018-05-03,39.135,39.38,39.0,39.125,41727.0
2018-05-04,39.125,40.045,38.955,39.065,40285.0
2018-05-07,39.075,39.62,38.95,39.195,29270.0
2018-05-08,39.12,39.235,38.32,38.65,30316.0
2018-05-09,38.695,38.735,37.945,38.325,27742.0
2018-05-10,38.345,38.865,38.345,38.66,19034.0
2018-05-11,38.7,38.75,38.345,38.525,29105.0
2018-05-14,38.555,38.555,37.825,38.09,20232.0
2018-05-15,37.93,38.42,37.8,38.24,15723.0
2018-05-16,38.24,38.7,38.13,38.565,18305.0
2018-05-17,38.515,39.475,38.515,38.94,21820.0
2018-05-18,38.89,39.09,38.6,39.0,17168.0
2018-05-22,38.965,39.135,38.19,38.41,28077.0
2018-05-23,38.25,38.785,38.215,38.37,46275.0
2018-05-24,38.275,38.77,38.275,38.395,36256.0
2018-05-25,38.385,38.965,38.25,38.65,34648.0
2018-05-28,38.615,38.65,38.115,38.24,13204.0
2018-05-29,38.155,38.175,37.565,37.93,31729.0
2018-05-30,38.005,38.44,37.69,37.825,32442.0
2018-05-31,37.815,37.945,37.555,37.555,19806.0
2018-06-01,37.57,37.95,37.265,37.425,26255.0
2018-06-04,37.76,37.8,37.69,37.735,700.0
2018-06-05,37.785,37.87,37.52,37.69,38640.0
2018-06-06,37.605,37.775,37.3,37.365,59492.0
2018-06-07,37.435,37.62,36.95,37.035,63583.0
2018-06-08,37.0,37.69,37.0,37.62,24049.0
2018-06-11,37.63,38.165,37.495,37.665,30784.0
2018-06-12,37.715,37.86,37.315,37.375,34386.0
2018-06-13,37.395,37.945,37.29,37.545,48885.0
2018-06-14,37.52,37.875,37.275,37.665,27143.0
2018-06-15,37.65,38.175,37.605,37.62,31723.0
2018-06-18,37.75,38.175,37.555,37.81,24186.0
2018-06-19,37.74,37.74,37.045,37.595,22588.0
2018-06-20,37.615,37.98,37.47,37.895,27342.0
2018-06-21,37.935,38.24,37.715,37.81,24422.0
2018-06-22,37.87,38.02,36.9,37.01,32644.0
2018-06-25,36.97,37.255,36.885,37.06,46776.0
2018-06-26,37.14,37.14,36.655,36.935,46618.0
2018-06-27,37.01,37.255,36.875,37.055,35184.0
2018-06-28,37.055,37.335,37.055,37.165,13030.0
2018-06-29,37.275,38.075,37.275,37.42,34732.0
2018-07-03,37.445,37.85,37.31,37.485,21881.0
2018-07-04,37.48,37.63,37.395,37.41,3112.0
2018-07-05,37.375,37.62,37.095,37.225,23846.0
2018-07-06,37.105,37.42,37.105,37.23,27828.0
2018-07-09,37.08,37.655,37.08,37.495,19530.0
2018-07-10,37.375,37.845,37.36,37.565,14021.0
2018-07-11,37.375,37.555,37.18,37.4,23432.0
2018-07-12,37.425,38.105,37.31,37.76,15088.0
2018-07-13,37.75,38.02,37.42,37.425,22870.0
2018-07-16,37.29,37.395,37.08,37.205,26007.0
2018-07-17,37.145,37.385,37.08,37.36,239397.0
2018-07-18,37.29,37.885,37.225,37.725,59344.0
2018-07-19,37.64,38.38,37.565,38.19,36028.0
2018-07-20,38.19,38.48,38.1,38.32,50181.0
2018-07-23,38.25,38.32,38.115,38.22,52028.0
2018-07-24,38.235,38.585,37.925,38.21,45469.0
2018-07-25,38.245,38.39,37.98,38.21,10457.0
2018-07-26,38.14,38.745,37.665,38.6,44013.0
2018-07-27,38.785,41.545,38.785,40.955,164026.0
2018-07-30,40.82,40.82,40.335,40.435,34847.0
2018-07-31,40.41,40.515,39.885,40.105,42861.0
2018-08-01,39.97,39.97,39.205,39.68,39496.0
2018-08-02,39.62,39.8,39.24,39.535,39030.0
2018-08-03,39.545,39.835,39.33,39.595,66120.0
2018-08-07,39.535,40.37,39.535,40.105,60530.0
2018-08-08,40.19,40.64,39.985,40.435,68063.0
2018-08-09,40.445,41.04,40.325,40.835,41685.0
2018-08-10,40.845,40.92,40.665,40.735,32375.0
2018-08-13,40.69,41.4,40.69,41.33,27546.0
2018-08-14,41.305,41.545,41.135,41.49,38520.0
2018-08-15,41.39,42.045,41.345,41.94,148187.0
2018-08-16,41.925,42.885,41.925,42.68,95179.0
2018-08-17,42.63,42.91,41.925,42.775,74094.0
2018-08-20,42.715,42.91,42.31,42.42,69330.0
2018-08-21,42.42,42.48,41.975,42.01,18662.0
2018-08-22,42.06,42.37,41.83,42.23,37143.0
2018-08-23,42.18,42.255,41.72,42.18,15307.0
2018-08-24,42.18,42.19,41.925,41.995,9322.0
2018-08-27,42.105,42.165,41.635,41.95,16375.0
2018-08-28,41.935,42.045,41.545,42.025,13926.0
2018-08-29,41.96,42.31,41.77,41.885,40564.0
2018-08-30,41.91,42.14,41.815,41.975,20213.0
2018-08-31,41.985,42.055,41.68,41.875,22501.0
2018-09-04,41.865,41.9,41.375,41.485,15784.0
2018-09-05,41.535,42.045,41.135,41.85,21844.0
2018-09-06,41.865,42.0,41.43,41.995,21929.0
2018-09-07,41.95,42.06,41.425,41.91,30011.0
2018-09-10,41.97,42.425,41.61,42.225,40987.0
2018-09-11,42.285,42.375,41.91,42.205,17213.0
2018-09-12,42.275,42.275,41.68,42.095,13609.0
2018-09-13,42.165,42.255,41.91,42.115,20651.0
2018-09-14,42.155,42.155,41.595,41.685,12240.0
2018-09-17,41.72,41.84,40.795,41.465,13805.0
2018-09-18,41.415,41.415,40.83,41.185,34534.0
2018-09-19,41.205,41.6,40.575,40.745,42756.0
2018-09-20,40.87,41.06,39.92,40.795,17309.0
2018-09-21,40.82,41.085,40.465,40.7,31323.0
2018-09-24,40.7,40.745,40.435,40.665,15415.0
2018-09-25,40.805,41.16,40.345,40.37,43260.0
2018-09-26,40.395,40.52,39.95,40.435,31906.0
2018-09-27,40.43,40.55,40.2,40.285,13296.0
2018-09-28,40.24,40.845,40.09,40.54,23830.0
2018-10-01,38.265,40.335,37.44,39.86,33720.0
2018-10-02,39.84,40.42,39.525,40.01,22396.0
2018-10-03,40.105,40.155,39.815,39.91,7026.0
2018-10-04,39.895,39.895,39.135,39.725,33308.0
2018-10-05,39.69,39.69,38.99,39.18,34164.0
2018-10-09,38.955,39.145,38.66,38.83,21335.0
2018-10-10,38.505,38.71,37.665,38.66,40840.0
2018-10-11,38.47,38.53,37.67,37.835,78497.0
2018-10-12,37.695,38.19,37.555,38.04,30756.0
2018-10-15,37.985,38.47,37.79,38.285,36042.0
2018-10-16,38.215,39.21,38.165,38.77,44889.0
2018-10-17,38.82,39.23,38.625,38.98,67997.0
2018-10-18,38.925,39.17,38.155,38.445,112653.0
2018-10-19,38.49,38.88,38.465,38.565,26676.0
2018-10-22,38.61,39.51,38.525,39.15,47153.0
2018-10-23,38.95,39.585,38.76,39.525,45533.0
2018-10-24,39.415,39.67,38.965,39.57,99251.0
2018-10-25,39.435,40.66,39.305,39.375,171928.0
2018-10-26,37.995,38.04,36.225,37.325,221538.0
2018-10-29,37.41,37.415,36.7,37.295,91308.0
2018-10-30,37.295,38.905,37.295,38.6,57261.0
2018-10-31,38.735,39.065,38.36,38.865,55792.0
2018-11-01,38.895,39.63,38.105,38.915,54947.0
2018-11-02,38.98,39.365,38.49,38.895,39337.0
2018-11-05,38.88,39.46,38.41,39.125,63433.0
2018-11-06,39.075,39.18,38.71,38.93,35606.0
2018-11-07,39.035,39.67,38.81,39.325,47558.0
2018-11-08,39.315,39.45,38.925,39.375,32648.0
2018-11-09,39.205,39.41,38.635,39.065,47496.0
2018-11-12,39.075,39.095,38.25,38.47,40587.0
2018-11-13,38.53,39.655,38.53,39.34,48640.0
2018-11-14,39.46,40.02,39.04,39.85,73958.0
2018-11-15,39.755,40.31,39.45,39.925,98706.0
2018-11-16,39.85,40.495,39.765,40.21,53490.0
2018-11-19,40.08,40.685,39.075,39.22,34287.0
2018-11-20,39.085,39.085,37.79,38.09,41609.0
2018-11-21,38.21,38.955,38.09,38.89,36901.0
2018-11-22,38.94,38.94,38.615,38.695,11664.0
2018-11-23,38.635,39.375,38.495,39.375,41073.0
2018-11-26,39.425,40.325,39.12,39.44,20339.0
2018-11-27,39.44,39.44,39.035,39.125,54794.0
2018-11-28,39.1,39.23,39.04,39.23,37552.0
2018-11-29,39.22,39.325,39.06,39.17,36994.0
2018-11-30,39.195,39.995,38.75,39.985,30219.0
2018-12-03,40.18,40.455,39.485,39.91,29634.0
2018-12-04,39.825,40.405,39.67,39.835,42040.0
2018-12-05,39.85,39.995,39.69,39.92,12452.0
2018-12-06,39.55,39.835,39.28,39.835,30672.0
2018-12-07,39.825,39.825,38.845,38.98,31580.0
2018-12-10,39.04,39.145,38.35,38.695,33377.0
2018-12-11,38.955,39.015,38.155,38.78,35069.0
2018-12-12,38.845,39.415,38.6,39.17,22247.0
2018-12-13,39.295,39.33,38.635,39.0,43729.0
2018-12-14,38.865,39.29,38.75,38.975,31535.0
2018-12-17,38.675,38.89,37.46,37.495,40389.0
2018-12-18,37.56,38.6,37.56,38.345,34651.0
2018-12-19,38.24,40.005,38.225,38.965,53425.0
2018-12-20,38.895,39.145,38.72,38.745,29553.0
2018-12-21,38.87,39.025,38.635,38.88,46392.0
2018-12-24,38.58,39.78,38.505,39.265,37946.0
2018-12-27,39.23,39.895,38.325,39.875,44997.0
2018-12-28,40.045,40.95,39.95,40.505,33503.0
2018-12-31,40.65,40.98,40.58,40.66,14266.0
2019-01-02,40.43,41.24,40.36,40.7,31238.0
2019-01-03,40.6,40.66,39.525,39.85,28792.0
2019-01-04,39.945,40.105,39.205,39.805,20026.0
2019-01-07,39.995,40.2,39.39,40.01,31695.0
2019-01-08,40.02,40.675,39.97,40.445,121919.0
2019-01-09,40.405,41.515,40.325,41.065,125092.0
2019-01-10,41.085,41.295,40.695,40.81,53508.0
2019-01-11,40.795,40.955,40.54,40.725,46054.0
2019-01-14,40.65,40.65,40.35,40.385,58782.0
2019-01-15,40.445,40.925,40.355,40.83,89847.0
2019-01-16,40.895,41.435,40.76,41.365,71634.0
2019-01-17,41.365,41.61,41.1,41.355,108239.0
2019-01-18,41.45,41.52,41.22,41.39,43667.0
2019-01-21,41.415,41.485,41.27,41.425,22665.0
2019-01-22,41.375,41.655,41.24,41.29,65376.0
2019-01-23,41.265,41.35,41.0,41.35,30767.0
2019-01-24,41.315,41.44,41.0,41.075,67555.0
2019-01-25,41.195,41.255,40.785,41.125,52468.0
2019-01-28,41.125,41.33,40.75,40.845,37340.0
2019-01-29,40.87,40.87,40.31,40.36,48967.0
2019-01-30,40.32,40.445,39.765,40.13,51371.0
2019-01-31,40.105,40.105,39.705,39.9,28535.0
2019-02-01,39.85,39.935,39.15,39.15,66611.0
2019-02-04,38.845,39.67,38.82,39.645,65859.0
2019-02-05,39.635,40.325,39.61,40.065,44611.0
2019-02-06,40.065,40.225,39.185,39.95,43295.0
2019-02-07,39.865,40.385,39.535,40.175,42125.0
2019-02-08,40.175,40.225,39.805,39.925,20693.0
2019-02-11,40.02,40.35,39.69,39.865,35864.0
2019-02-12,39.985,41.205,39.89,41.085,175875.0
2019-02-13,41.12,41.755,40.745,41.58,79955.0
2019-02-14,41.58,41.58,41.18,41.495,27965.0
2019-02-15,41.495,41.765,41.255,41.29,28082.0
2019-02-19,40.93,41.425,40.89,41.145,49210.0
2019-02-20,41.035,41.435,41.025,41.315,47773.0
2019-02-21,41.365,41.38,41.11,41.185,91163.0
2019-02-22,41.185,41.295,40.83,41.135,38036.0
2019-02-25,40.895,41.015,40.41,40.47,40182.0
2019-02-26,40.42,41.23,38.785,38.8,135093.0
2019-02-27,37.51,37.51,35.865,36.195,173936.0
2019-02-28,36.17,36.675,35.89,36.505,102947.0
2019-03-01,36.505,36.7,35.355,35.505,84316.0
2019-03-04,35.505,35.85,35.465,35.59,124716.0
2019-03-05,35.61,35.765,35.405,35.525,114187.0
2019-03-06,35.42,35.525,35.305,35.335,43473.0
2019-03-07,35.045,35.505,34.87,35.09,69158.0
2019-03-08,34.93,35.66,34.815,35.54,83668.0
2019-03-11,35.42,36.025,35.415,35.645,35441.0
2019-03-12,35.59,35.795,35.39,35.54,116532.0
2019-03-13,35.465,35.84,35.125,35.21,52704.0
2019-03-14,35.165,35.79,34.99,35.37,44745.0
2019-03-15,35.395,35.465,35.295,35.37,27339.0
2019-03-18,35.525,35.525,34.665,35.26,40497.0
2019-03-19,35.27,35.52,34.935,35.005,20593.0
2019-03-20,34.97,35.25,34.605,35.13,31826.0
2019-03-21,35.105,35.49,34.97,35.405,20514.0
2019-03-22,35.355,35.675,35.305,35.585,79262.0
2019-03-25,35.67,35.695,35.33,35.42,45471.0
2019-03-26,35.42,35.695,35.165,35.62,54541.0
2019-03-27,35.575,36.165,35.575,36.035,43113.0
2019-03-28,35.985,37.31,35.985,37.065,67685.0
2019-03-29,37.125,37.16,36.59,36.75,34779.0
2019-04-01,36.725,37.44,36.725,37.355,88069.0
2019-04-02,37.32,37.765,37.15,37.63,55664.0
2019-04-03,37.655,37.875,37.535,37.68,44878.0
2019-04-04,37.655,37.915,37.56,37.915,41326.0
2019-04-05,37.91,37.91,37.49,37.705,78023.0
2019-04-08,37.62,37.875,37.465,37.6,34492.0
2019-04-09,37.595,37.865,37.305,37.415,43806.0
2019-04-10,37.455,37.535,37.28,37.33,20546.0
2019-04-11,37.285,37.34,36.775,36.895,29877.0
2019-04-12,37.08,37.225,36.845,37.065,33243.0
2019-04-15,37.03,37.225,36.595,36.75,14978.0
2019-04-16,36.795,36.86,36.475,36.605,39569.0
2019-04-17,36.655,36.705,36.42,36.62,30389.0
2019-04-18,36.65,36.71,36.46,36.68,34244.0
2019-04-22,36.64,36.825,36.05,36.075,27197.0
2019-04-23,36.18,36.425,35.865,35.93,63782.0
2019-04-24,36.495,36.845,36.305,36.51,267756.0
2019-04-25,36.425,37.67,36.35,36.98,137430.0
2019-04-26,36.995,36.995,36.52,36.665,73530.0
2019-04-29,36.785,37.775,36.64,37.62,108288.0
2019-04-30,37.73,37.73,37.1,37.61,47915.0
2019-05-01,37.685,37.705,37.075,37.21,51648.0
2019-05-02,37.28,37.28,36.64,36.88,38869.0
2019-05-03,37.065,37.195,36.59,37.065,75309.0
2019-05-06,36.98,37.31,36.945,37.22,52781.0
2019-05-07,37.22,37.22,36.85,36.91,66737.0
2019-05-08,37.015,37.4,36.81,37.14,87474.0
2019-05-09,37.065,37.525,36.905,37.32,83233.0
2019-05-10,37.355,37.765,37.26,37.31,38261.0
2019-05-13,37.26,37.26,36.505,36.65,49448.0
2019-05-14,36.725,36.805,36.45,36.65,63408.0
2019-05-15,36.65,36.8,36.555,36.565,42794.0
2019-05-16,36.705,36.82,36.52,36.665,58718.0
2019-05-17,36.58,36.8,36.39,36.75,27542.0
2019-05-21,36.91,36.91,36.42,36.62,48677.0
2019-05-22,36.305,36.75,36.305,36.675,56811.0
2019-05-23,36.51,36.795,36.425,36.65,27927.0
2019-05-24,36.675,37.15,36.64,37.115,43351.0
2019-05-27,37.345,37.91,37.31,37.83,41459.0
2019-05-28,37.775,37.775,37.15,37.235,32730.0
2019-05-29,37.15,37.55,37.15,37.37,38966.0
2019-05-30,37.45,37.86,37.16,37.525,33163.0
2019-05-31,37.4,37.55,37.065,37.31,40990.0
2019-06-03,36.99,38.285,36.99,37.32,29078.0
2019-06-04,37.43,37.765,37.235,37.73,24987.0
2019-06-05,37.765,38.335,37.285,38.035,51674.0
2019-06-06,38.06,38.32,37.525,38.235,23270.0
2019-06-07,38.235,38.235,37.74,37.775,17880.0
2019-06-10,37.745,37.885,37.305,37.38,30494.0
2019-06-11,37.49,38.12,37.125,37.915,47404.0
2019-06-12,37.825,38.06,37.79,37.885,23755.0
2019-06-13,37.79,37.995,37.655,37.95,21254.0
2019-06-14,37.95,38.105,37.6,37.985,25037.0
2019-06-17,38.12,38.955,37.985,38.82,52622.0
2019-06-18,38.915,39.475,38.785,39.305,42854.0
2019-06-19,39.29,39.325,38.925,38.95,24667.0
2019-06-20,39.01,39.075,38.265,38.275,26923.0
2019-06-21,38.205,38.46,37.815,38.36,29811.0
2019-06-24,38.215,38.64,37.885,37.935,26685.0
2019-06-25,37.79,37.825,37.39,37.49,25642.0
2019-06-26,37.365,37.365,36.85,37.17,31474.0
2019-06-27,37.015,37.345,36.385,37.1,37014.0
2019-06-28,36.965,37.225,36.405,36.835,24769.0
2019-07-02,36.315,37.46,36.245,37.45,32493.0
2019-07-03,37.425,37.98,37.425,37.775,36842.0
2019-07-04,37.695,37.95,37.285,37.8,15958.0
2019-07-05,37.705,37.89,37.55,37.67,13535.0
2019-07-08,37.765,37.875,37.485,37.485,30278.0
2019-07-09,37.61,37.825,37.43,37.79,31416.0
2019-07-10,37.79,37.935,37.285,37.4,32312.0
2019-07-11,37.37,37.69,36.905,37.55,135650.0
2019-07-12,37.585,37.635,37.26,37.585,27036.0
2019-07-15,37.595,37.715,37.22,37.695,30071.0
2019-07-16,37.585,37.765,36.88,37.255,241821.0
2019-07-17,37.285,37.33,37.005,37.05,31028.0
2019-07-18,36.99,37.305,36.485,37.2,45325.0
2019-07-19,37.16,37.405,37.155,37.305,32974.0
2019-07-22,37.05,37.485,36.79,37.135,80807.0
2019-07-23,37.22,37.645,37.08,37.485,37799.0
2019-07-24,37.39,37.78,37.315,37.72,60484.0
2019-07-25,37.34,38.25,37.33,37.96,39915.0
2019-07-26,38.59,40.21,38.585,39.99,101719.0
2019-07-29,40.465,40.58,39.565,40.205,74922.0
2019-07-30,40.21,40.495,39.145,39.145,101690.0
2019-07-31,39.255,39.425,38.625,38.76,40356.0
2019-08-01,38.815,39.41,38.37,39.165,42762.0
2019-08-02,39.17,39.76,38.905,39.7,44018.0
2019-08-06,40.065,40.315,39.13,40.025,71593.0
2019-08-07,39.99,40.0,39.225,39.965,51542.0
2019-08-08,40.12,40.99,39.99,40.775,59127.0
2019-08-09,40.79,40.79,39.685,39.715,31344.0
2019-08-12,39.7,40.365,39.275,39.36,42499.0
2019-08-13,39.315,39.485,38.965,39.205,32539.0
2019-08-14,39.01,39.24,38.42,38.805,22452.0
2019-08-15,38.71,39.605,38.71,39.095,61291.0
2019-08-16,39.145,39.255,38.84,39.225,16991.0
2019-08-19,39.18,39.425,38.95,39.37,34086.0
2019-08-20,39.325,39.605,38.935,39.255,45908.0
2019-08-21,39.145,39.905,39.08,39.82,49722.0
2019-08-22,39.75,39.75,39.18,39.455,44141.0
2019-08-23,39.4,39.785,38.565,38.685,38341.0
2019-08-26,38.84,39.54,38.695,39.145,33362.0
2019-08-27,39.095,39.255,38.615,39.215,23339.0
2019-08-28,39.025,39.195,38.56,38.965,26033.0
2019-08-29,39.05,39.615,39.05,39.435,14808.0
2019-08-30,39.52,39.895,39.51,39.87,24900.0
2019-09-03,39.735,39.735,39.35,39.395,17713.0
2019-09-04,39.435,40.555,39.43,39.905,31557.0
2019-09-05,39.88,40.585,39.76,40.125,41538.0
2019-09-06,39.98,40.05,39.05,39.8,17774.0
2019-09-09,39.775,39.775,38.84,39.265,23341.0
2019-09-10,39.165,39.28,38.355,38.645,34482.0
2019-09-11,38.585,38.6,38.005,38.405,26048.0
2019-09-12,38.37,38.935,38.2,38.455,27041.0
2019-09-13,38.47,39.34,38.47,38.83,30682.0
2019-09-16,38.735,38.735,37.84,37.945,23351.0
2019-09-17,37.945,38.005,37.39,37.43,24699.0
2019-09-18,37.43,37.535,36.905,36.935,20035.0
2019-09-19,37.295,37.295,36.88,37.065,13029.0
2019-09-20,36.965,37.225,36.3,36.35,21460.0
2019-09-23,36.325,37.285,36.195,37.05,66208.0
2019-09-24,37.015,37.17,36.665,36.785,19471.0
2019-09-25,36.665,36.99,36.59,36.845,23381.0
2019-09-26,37.005,37.825,36.58,37.14,28594.0
2019-09-27,37.115,37.16,36.655,36.895,31156.0
2019-09-30,37.935,37.955,36.645,37.45,47586.0
2019-10-01,37.525,37.74,36.68,36.75,45863.0
2019-10-02,37.72,40.18,37.72,39.84,149631.0
2019-10-03,39.95,39.95,38.935,39.235,45003.0
2019-10-04,39.235,39.48,38.395,38.855,62260.0
2019-10-07,38.985,39.25,38.89,39.105,23755.0
2019-10-08,39.175,39.31,38.82,38.945,53140.0
2019-10-09,39.01,39.31,38.865,39.105,29900.0
2019-10-10,39.035,39.165,39.035,39.095,63974.0
2019-10-11,39.24,39.24,38.95,39.0,54114.0
2019-10-15,39.035,39.275,39.035,39.09,49162.0
2019-10-16,39.14,39.555,39.08,39.37,43458.0
2019-10-17,39.44,39.53,39.25,39.41,53457.0
2019-10-18,39.505,39.505,39.38,39.42,59828.0
2019-10-21,39.55,39.67,39.38,39.55,48375.0
2019-10-22,39.685,39.805,39.54,39.575,34959.0
2019-10-23,39.615,39.84,39.445,39.615,24827.0
2019-10-24,39.735,40.085,39.38,39.47,29456.0
2019-10-25,40.395,41.04,39.38,39.43,66089.0
2019-10-28,39.405,39.61,39.25,39.48,56798.0
2019-10-29,39.32,39.555,39.285,39.54,44590.0
2019-10-30,38.96,39.715,38.96,39.53,32299.0
2019-10-31,39.42,40.135,39.42,39.795,77679.0
2019-11-01,39.76,40.145,39.675,39.96,33291.0
2019-11-04,39.89,40.48,39.47,40.47,41681.0
2019-11-05,40.445,40.515,40.01,40.13,25444.0
2019-11-06,40.07,40.49,40.07,40.315,39452.0
2019-11-07,40.3,40.495,40.025,40.105,48599.0
2019-11-08,40.105,40.215,39.745,39.89,75757.0
2019-11-11,39.9,40.34,39.505,39.865,32084.0
2019-11-12,39.82,39.925,39.515,39.61,78155.0
2019-11-13,39.465,39.84,39.335,39.515,65142.0
2019-11-14,39.465,39.675,39.38,39.47,24663.0
2019-11-15,39.43,39.7,39.165,39.61,109830.0
2019-11-18,39.515,39.785,39.285,39.47,28131.0
2019-11-19,39.405,39.67,39.25,39.35,54707.0
2019-11-20,39.31,39.635,38.925,39.42,31984.0
2019-11-21,39.385,39.465,39.095,39.335,16850.0
2019-11-22,39.32,39.36,39.19,39.29,20088.0
2019-11-25,39.3,40.555,39.3,40.095,47980.0
2019-11-26,40.145,40.205,39.395,39.42,28469.0
2019-11-27,39.405,40.13,39.3,40.095,50119.0
2019-11-28,39.71,39.95,39.67,39.77,21041.0
2019-11-29,39.815,39.95,39.29,39.54,14426.0
2019-12-02,39.165,39.985,39.165,39.455,46281.0
2019-12-03,39.405,39.9,39.225,39.695,45971.0
2019-12-04,39.735,40.255,39.495,40.105,38740.0
2019-12-05,40.095,40.48,39.42,40.35,62860.0
2019-12-06,40.36,40.395,39.83,40.01,86386.0
2019-12-09,39.84,39.855,39.25,39.54,40461.0
2019-12-10,39.585,39.635,39.25,39.345,34098.0
2019-12-11,39.36,39.565,39.14,39.495,34353.0
2019-12-12,39.59,39.965,39.445,39.845,33879.0
2019-12-13,39.77,40.135,39.35,39.565,39566.0
2019-12-16,39.6,40.01,39.445,39.795,13396.0
2019-12-17,39.745,40.28,39.48,40.195,33267.0
2019-12-18,40.12,40.435,39.815,40.3,17797.0
2019-12-19,40.225,40.53,39.99,40.085,32223.0
2019-12-20,40.06,40.435,39.65,40.31,44408.0
2019-12-23,40.255,40.685,40.005,40.425,39481.0
2019-12-24,40.315,40.715,39.685,40.715,12159.0
2019-12-27,40.665,40.76,40.195,40.495,8516.0
2019-12-30,40.13,40.53,40.085,40.47,29627.0
2019-12-31,40.565,40.565,39.95,40.11,12699.0
2020-01-02,39.495,40.215,39.495,40.105,23407.0
2020-01-03,39.96,40.25,39.725,39.975,17144.0
2020-01-06,39.965,40.045,39.6,39.89,29642.0
2020-01-07,40.075,40.395,39.815,40.19,46704.0
2020-01-08,40.105,40.725,39.88,40.63,39135.0
2020-01-09,40.52,41.46,40.52,41.195,64405.0
2020-01-10,41.485,42.21,41.34,41.59,44620.0
2020-01-13,41.425,42.11,41.35,41.93,32276.0
2020-01-14,41.88,42.03,41.545,41.835,24171.0
2020-01-15,41.825,42.05,41.71,41.715,57402.0
2020-01-16,41.8,42.135,41.725,41.915,23551.0
2020-01-17,41.885,42.255,41.665,42.16,51282.0
2020-01-20,42.12,42.38,41.8,42.38,15496.0
2020-01-21,42.315,42.555,42.075,42.22,30421.0
2020-01-22,42.205,42.41,41.655,41.915,40248.0
2020-01-23,41.98,42.39,41.98,42.16,29235.0
2020-01-24,42.18,42.185,41.28,41.505,33114.0
2020-01-27,41.28,42.18,40.98,41.42,29327.0
2020-01-28,41.325,41.855,41.3,41.545,28288.0
2020-01-29,41.65,42.18,41.28,41.57,32031.0
2020-01-30,41.46,41.495,41.18,41.33,27071.0
2020-01-31,41.24,41.42,41.16,41.29,20450.0
2020-02-03,41.22,41.905,41.195,41.69,23157.0
2020-02-04,41.88,42.18,41.59,42.0,25001.0
2020-02-05,42.185,42.375,41.92,42.005,26372.0
2020-02-06,41.905,42.245,41.74,42.22,41498.0
2020-02-07,42.125,42.305,41.945,42.145,29133.0
2020-02-10,42.085,42.245,41.76,42.15,15599.0
2020-02-11,42.265,42.355,41.975,42.085,20096.0
2020-02-12,42.1,42.16,41.76,42.075,28649.0
2020-02-13,42.09,42.09,41.615,41.735,15660.0
2020-02-14,41.605,41.605,40.81,41.195,23387.0
2020-02-18,40.66,41.185,40.11,40.425,23147.0
2020-02-19,40.65,40.795,40.06,40.18,18411.0
2020-02-20,40.105,40.71,39.88,40.615,40967.0
2020-02-21,40.675,40.735,39.17,39.17,25657.0
2020-02-24,37.3,38.85,37.3,38.335,37556.0
2020-02-25,38.24,38.61,37.305,37.595,33707.0
2020-02-26,37.49,38.275,37.01,38.24,41320.0
2020-02-27,37.9,38.32,37.565,38.115,38419.0
2020-02-28,37.595,37.755,36.75,37.54,82687.0
2020-03-02,37.42,39.205,37.14,38.9,65129.0
2020-03-03,38.9,40.145,38.38,39.445,50421.0
2020-03-04,37.685,37.685,34.015,34.4,219115.0
2020-03-05,33.975,34.485,33.04,34.29,94760.0
2020-03-06,33.915,34.325,33.17,33.735,88803.0
2020-03-09,32.445,33.11,31.855,32.54,136733.0
2020-03-10,33.0,33.315,32.165,32.905,103113.0
2020-03-11,32.515,32.685,31.0,31.225,87366.0
2020-03-12,30.35,30.36,28.27,29.08,116966.0
2020-03-13,30.08,32.315,29.125,32.315,143275.0
2020-03-16,30.96,31.855,28.395,31.42,112649.0
2020-03-17,31.58,32.92,31.11,31.745,163664.0
2020-03-18,30.685,32.29,29.885,31.745,111722.0
2020-03-19,31.575,33.84,31.53,33.215,95210.0
2020-03-20,33.675,34.12,31.345,31.59,72580.0
2020-03-23,31.58,32.775,28.745,31.155,95240.0
2020-03-24,32.255,33.22,31.25,32.445,78533.0
2020-03-25,32.59,33.64,31.345,32.99,86604.0
2020-03-26,33.05,34.03,31.81,33.47,55626.0
2020-03-27,33.16,33.92,32.18,33.68,62227.0
2020-03-30,33.895,36.425,33.895,36.25,105993.0
2020-03-31,36.31,38.165,36.065,37.165,60801.0
2020-04-01,36.645,37.33,36.185,36.61,52946.0
2020-04-02,36.31,37.355,36.165,36.355,69473.0
2020-04-03,36.485,36.78,35.815,35.985,46209.0
2020-04-06,36.66,37.96,36.21,36.885,57999.0
2020-04-07,37.68,37.995,36.775,37.055,34695.0
2020-04-08,37.105,37.635,36.925,36.96,61899.0
2020-04-09,37.25,37.815,36.575,36.595,89407.0
2020-04-13,36.925,38.01,36.34,37.92,48203.0
2020-04-14,37.92,38.815,37.54,37.925,35163.0
2020-04-15,37.535,37.535,36.535,36.715,31224.0
2020-04-16,36.92,38.185,36.45,37.595,44791.0
2020-04-17,37.895,38.96,37.74,38.715,79637.0
2020-04-20,38.275,40.3,37.79,40.21,102803.0
2020-04-21,39.56,40.08,38.885,39.175,87832.0
2020-04-22,39.25,40.885,38.89,40.67,119470.0
2020-04-23,40.685,42.575,40.01,42.49,125165.0
2020-04-24,42.71,44.985,40.865,41.55,238255.0
2020-04-27,41.815,41.815,40.02,40.03,57607.0
2020-04-28,39.89,39.92,38.74,39.635,86733.0
2020-04-29,39.865,40.3,38.27,39.01,118574.0
2020-04-30,38.705,40.165,38.25,39.6,62198.0
2020-05-01,39.44,40.535,38.95,40.01,87171.0
2020-05-04,40.15,42.85,40.045,42.02,170684.0
2020-05-05,42.115,42.115,37.925,38.19,120717.0
2020-05-06,38.19,39.185,37.865,38.01,68529.0
2020-05-07,38.15,38.45,37.065,37.22,57419.0
2020-05-08,37.345,38.515,36.925,38.39,43061.0
2020-05-11,38.305,38.935,37.745,38.705,53681.0
2020-05-12,38.755,39.715,38.365,39.245,69155.0
2020-05-13,39.3,39.825,39.01,39.49,118289.0
2020-05-14,39.19,39.43,37.74,37.895,71737.0
2020-05-15,37.61,38.695,37.61,38.355,72430.0
2020-05-19,39.09,39.66,37.95,38.45,79245.0
2020-05-20,38.575,38.575,36.9,38.02,130405.0
2020-05-21,37.92,38.765,37.645,38.355,87935.0
2020-05-22,38.25,38.78,37.635,38.44,35216.0
2020-05-25,38.515,38.525,38.065,38.5,10927.0
2020-05-26,38.32,38.825,37.005,37.44,65373.0
2020-05-27,37.63,37.63,35.63,36.75,114131.0
2020-05-28,36.67,38.685,36.43,38.6,106525.0
2020-05-29,38.55,39.405,37.57,39.405,88314.0
2020-06-01,39.175,39.235,37.575,37.865,32694.0
2020-06-02,38.1,38.83,37.55,37.595,55223.0
2020-06-03,37.655,37.805,36.485,36.695,93470.0
2020-06-04,36.425,36.74,36.075,36.31,81328.0
2020-06-05,36.645,36.67,35.815,36.165,83124.0
2020-06-08,36.225,36.275,35.765,35.9,41155.0
2020-06-09,36.03,36.705,35.84,36.21,40978.0
2020-06-10,36.31,36.37,35.46,36.21,60237.0
2020-06-11,35.73,36.015,34.875,34.99,29289.0
2020-06-12,35.51,35.8,34.84,35.015,47630.0
2020-06-15,34.525,35.57,34.195,34.785,57697.0
2020-06-16,35.33,35.51,34.665,35.055,45931.0
2020-06-17,34.96,35.775,34.225,35.185,70940.0
2020-06-18,35.27,35.73,34.695,34.9,53871.0
2020-06-19,34.97,35.78,34.38,35.525,56462.0
2020-06-22,35.535,36.015,34.79,35.115,29659.0
2020-06-23,35.835,35.835,34.115,34.8,93842.0
2020-06-24,35.065,35.22,34.345,34.605,70083.0
2020-06-25,34.665,35.28,34.345,34.695,105423.0
2020-06-26,34.63,35.185,33.87,33.87,34429.0
2020-06-29,33.91,35.03,33.87,34.545,32492.0
2020-06-30,34.57,35.68,33.875,35.56,46036.0
2020-07-02,35.905,36.065,34.705,35.305,38310.0
2020-07-03,35.09,35.09,34.15,34.43,27204.0
2020-07-06,34.97,35.52,34.585,35.255,33781.0
2020-07-07,35.38,35.38,34.845,35.065,40447.0
2020-07-08,35.175,35.485,34.28,34.69,28375.0
2020-07-09,34.69,35.295,34.14,34.475,30749.0
2020-07-10,34.535,34.98,34.02,34.92,43173.0
2020-07-13,35.135,35.305,34.43,35.225,71708.0
2020-07-14,35.185,35.74,35.055,35.725,41510.0
2020-07-15,35.705,36.05,35.21,35.76,103012.0
2020-07-16,35.64,36.725,35.56,35.98,70485.0
2020-07-17,36.11,36.945,35.905,36.415,58499.0
2020-07-20,36.51,37.1,36.125,36.97,60864.0
2020-07-21,36.965,37.185,36.46,36.825,108174.0
2020-07-22,37.185,37.205,36.535,36.885,99022.0
2020-07-23,37.145,38.51,36.57,38.495,79949.0
2020-07-24,39.325,41.06,38.39,40.065,102959.0
2020-07-27,40.415,40.415,39.075,39.57,96531.0
2020-07-28,39.56,40.4,39.11,40.315,85350.0
2020-07-29,40.325,41.025,39.74,40.0,74016.0
2020-07-30,40.0,40.82,39.33,40.74,62716.0
2020-07-31,40.655,40.83,39.88,40.145,34307.0
2020-08-04,40.025,40.665,39.475,39.835,74935.0
2020-08-05,39.88,40.625,39.75,40.245,93713.0
2020-08-06,40.445,40.615,39.57,40.06,123554.0
2020-08-07,40.16,40.715,39.425,40.45,69778.0
2020-08-10,40.51,40.74,39.81,39.99,32445.0
2020-08-11,40.035,40.565,39.7,40.545,59289.0
2020-08-12,40.615,41.035,39.775,40.29,83409.0
2020-08-13,40.505,40.93,40.28,40.375,20734.0
2020-08-14,40.46,40.65,40.16,40.435,45400.0
2020-08-17,40.47,40.71,39.795,39.99,51768.0
2020-08-18,39.8,39.835,38.99,39.17,95251.0
2020-08-19,39.255,39.88,39.145,39.34,161263.0
2020-08-20,39.46,39.46,38.88,38.905,69486.0
2020-08-21,38.92,39.135,38.375,38.905,103289.0
2020-08-24,39.025,39.56,38.97,39.305,32681.0
2020-08-25,39.325,39.365,38.085,38.175,27080.0
2020-08-26,38.235,38.58,37.91,38.05,37957.0
2020-08-27,38.09,38.295,37.63,38.005,61576.0
2020-08-28,38.185,38.41,37.47,37.51,19792.0
2020-08-31,37.415,37.835,37.145,37.51,68233.0
2020-09-01,37.62,38.015,37.425,37.87,49045.0
2020-09-02,38.05,38.93,37.76,38.495,106468.0
2020-09-03,38.15,38.16,37.665,37.8,36539.0
2020-09-04,37.86,37.955,37.17,37.69,37580.0
2020-09-08,38.41,39.09,36.775,37.485,105834.0
2020-09-09,37.51,38.59,37.51,38.22,35988.0
2020-09-10,38.62,38.62,37.795,38.11,35329.0
2020-09-11,38.11,38.59,37.835,38.375,17766.0
2020-09-14,38.47,38.705,37.64,37.945,32454.0
2020-09-15,38.1,38.27,37.605,38.205,25100.0
2020-09-16,38.16,38.62,37.45,37.5,24776.0
2020-09-17,37.235,38.125,36.935,37.585,146071.0
2020-09-18,38.535,41.0,38.265,39.305,161527.0
2020-09-21,39.17,39.735,37.29,38.765,75063.0
2020-09-22,38.845,39.28,38.04,38.93,95356.0
2020-09-23,39.04,39.12,38.355,38.615,41693.0
2020-09-24,38.57,39.04,38.435,38.795,32177.0
2020-09-25,38.82,38.965,38.325,38.5,31470.0
2020-09-28,38.795,39.02,38.39,38.62,43478.0
2020-09-29,38.655,39.52,38.655,39.24,43042.0
2020-09-30,39.255,39.71,38.22,38.86,71641.0
2020-10-01,39.17,39.195,38.26,38.675,39982.0
2020-10-02,38.435,38.555,37.56,37.91,59308.0
2020-10-05,37.965,38.125,37.56,37.64,34350.0
2020-10-06,37.7,38.725,37.33,38.675,94803.0
2020-10-07,38.855,39.205,37.97,38.05,48207.0
2020-10-08,38.245,38.895,37.7,38.315,96224.0
2020-10-09,38.365,38.975,37.975,38.075,28923.0
2020-10-13,38.355,38.63,37.4,37.57,44455.0
2020-10-14,37.57,37.57,36.81,37.245,45434.0
2020-10-15,37.135,37.525,37.065,37.355,18680.0
2020-10-16,37.375,37.81,36.81,37.735,46518.0
2020-10-19,37.725,37.8,37.135,37.17,40252.0
2020-10-20,37.21,37.23,36.8,36.965,24894.0
2020-10-21,36.965,37.245,36.725,36.895,19366.0
2020-10-22,36.815,37.34,36.79,36.875,37457.0
2020-10-23,36.705,37.35,36.575,37.015,60007.0
2020-10-26,36.835,37.065,36.28,36.365,26215.0
2020-10-27,36.5,36.5,35.44,35.645,73174.0
2020-10-28,35.225,35.695,35.125,35.405,58333.0
2020-10-29,35.515,35.92,34.83,35.67,66757.0
2020-10-30,35.955,35.955,34.95,35.215,66122.0
2020-11-02,35.38,35.945,34.865,35.72,41495.0
2020-11-03,35.74,36.52,35.08,35.63,38011.0
2020-11-04,35.72,36.235,35.415,35.945,39068.0
2020-11-05,36.045,36.39,36.03,36.28,20305.0
2020-11-06,36.185,36.475,35.8,36.185,27407.0
2020-11-09,36.475,36.575,35.585,36.04,39196.0
2020-11-10,36.1,36.695,35.935,36.405,37767.0
2020-11-11,36.79,36.905,36.015,36.86,77775.0
2020-11-12,37.005,37.005,35.72,35.945,52227.0
2020-11-13,35.705,36.605,35.705,35.74,40419.0
2020-11-16,35.86,36.85,35.86,36.645,46066.0
2020-11-17,36.52,36.545,35.955,36.015,29415.0
2020-11-18,36.105,36.225,35.645,35.66,38824.0
2020-11-19,35.715,36.25,35.56,35.98,44184.0
2020-11-20,36.075,36.545,35.75,36.15,134021.0
2020-11-23,36.295,36.415,35.775,35.835,37542.0
2020-11-24,35.96,36.575,35.96,36.4,126932.0
2020-11-25,36.525,37.245,36.045,36.945,86611.0
2020-11-26,36.965,36.965,36.14,36.4,16913.0
2020-11-27,36.55,36.8,36.055,36.665,26806.0
2020-11-30,36.065,36.63,35.925,36.075,35236.0
2020-12-01,36.245,36.45,35.84,36.38,30216.0
2020-12-02,36.38,36.665,35.635,35.695,33572.0
2020-12-03,36.45,36.79,35.97,36.26,33424.0
2020-12-04,35.79,36.33,35.79,35.985,26710.0
2020-12-07,35.895,36.56,35.895,36.405,52564.0
2020-12-08,36.45,36.49,36.1,36.235,42276.0
2020-12-09,36.28,36.305,35.765,35.84,47743.0
2020-12-10,35.85,36.46,35.85,36.305,55188.0
2020-12-11,36.645,36.79,36.19,36.52,51987.0
2020-12-14,36.525,37.8,35.78,37.22,120387.0
2020-12-15,37.75,37.75,36.665,37.27,76618.0
2020-12-16,37.45,37.495,37.02,37.2,37352.0
2020-12-17,37.475,37.475,36.715,37.05,28517.0
2020-12-18,37.185,38.235,36.595,38.235,78576.0
2020-12-21,37.905,37.905,36.45,36.91,76671.0
2020-12-22,36.92,37.56,36.92,37.2,37480.0
2020-12-23,37.405,37.405,37.05,37.22,37403.0
2020-12-24,37.645,37.645,37.005,37.375,36102.0
2020-12-29,37.315,37.785,37.065,37.34,35578.0
2020-12-30,37.365,37.645,37.2,37.29,14596.0
2020-12-31,37.35,37.675,36.665,36.665,23490.0
2021-01-04,36.945,37.11,36.605,36.78,33526.0
2021-01-05,37.05,37.28,36.61,37.16,28377.0
2021-01-06,37.08,37.675,36.815,36.84,38507.0
2021-01-07,36.405,37.315,36.405,37.185,28185.0
2021-01-08,37.32,37.4,36.595,36.995,35324.0
2021-01-11,36.875,37.465,36.235,36.275,35482.0
2021-01-12,35.98,36.605,35.77,36.045,29225.0
2021-01-13,36.04,36.175,35.835,35.925,23395.0
2021-01-14,35.91,36.115,35.755,36.02,23563.0
2021-01-15,35.86,36.39,35.83,36.31,36196.0
2021-01-18,35.97,36.535,35.97,36.31,21028.0
2021-01-19,36.755,36.755,35.96,36.27,20312.0
2021-01-20,36.395,36.73,35.84,35.92,54608.0
2021-01-21,36.725,36.725,35.815,35.815,35398.0
2021-01-22,35.745,36.08,35.53,35.83,28371.0
2021-01-25,36.425,36.425,35.5,35.935,23203.0
2021-01-26,35.92,36.425,35.565,36.37,28591.0
2021-01-27,36.305,36.415,35.74,36.02,69306.0
2021-01-28,36.03,36.155,35.3,35.405,35727.0
2021-01-29,35.24,35.465,34.095,34.445,66008.0
2021-02-01,34.79,35.48,34.445,35.325,63458.0
2021-02-02,36.005,36.005,34.865,35.71,27475.0
2021-02-03,35.745,36.01,35.24,35.455,18286.0
2021-02-04,35.31,35.44,34.74,34.89,24202.0
2021-02-05,34.685,35.2,34.49,35.035,25663.0
2021-02-08,35.035,35.24,34.815,34.83,28905.0
2021-02-09,34.84,34.88,34.52,34.71,20234.0
2021-02-10,34.505,34.64,34.06,34.19,33990.0
2021-02-11,34.215,34.515,34.165,34.23,32413.0
2021-02-12,34.23,34.43,33.965,34.395,34301.0
2021-02-16,34.275,34.72,33.715,34.28,49397.0
2021-02-17,34.13,34.55,34.06,34.25,50299.0
2021-02-18,34.165,34.505,33.975,34.11,31996.0
2021-02-19,34.19,34.59,33.785,33.87,76792.0
2021-02-22,33.775,34.22,33.41,34.155,26501.0
2021-02-23,33.905,33.915,33.15,33.545,62580.0
2021-02-24,33.605,33.915,33.245,33.785,85228.0
2021-02-25,33.735,34.52,33.51,33.855,35453.0
2021-02-26,33.785,34.25,33.495,34.01,27058.0
2021-03-01,34.25,34.78,33.685,34.745,31887.0
2021-03-02,35.31,35.31,33.71,34.47,44846.0
2021-03-03,34.325,35.26,34.205,35.115,50573.0
2021-03-04,35.25,35.25,34.28,34.575,65153.0
2021-03-05,34.55,35.83,33.565,33.975,75169.0
2021-03-08,34.045,35.105,34.045,35.045,74727.0
2021-03-09,35.13,36.275,35.115,35.92,64148.0
2021-03-10,36.165,36.715,35.415,36.005,34213.0
2021-03-11,36.01,36.665,35.415,36.365,75873.0
2021-03-12,36.39,36.51,35.43,36.39,39172.0
2021-03-15,36.38,36.68,35.745,36.665,49466.0
2021-03-16,36.545,37.065,36.285,37.065,58153.0
2021-03-17,37.245,37.245,36.74,37.075,46459.0
2021-03-18,36.895,37.245,36.215,37.135,59185.0
2021-03-19,36.955,37.75,36.765,37.75,47382.0
2021-03-22,37.8,37.8,36.935,37.32,60083.0
2021-03-23,37.675,38.09,37.46,37.68,41484.0
2021-03-24,37.835,38.18,37.46,37.825,62821.0
2021-03-25,36.99,38.545,36.99,38.53,96258.0
2021-03-26,38.4,38.745,38.09,38.205,80254.0
2021-03-29,38.265,38.785,36.815,38.785,47207.0
2021-03-30,38.53,38.925,38.315,38.88,104640.0
2021-03-31,38.82,39.06,38.245,38.615,105690.0
2021-04-01,38.025,38.77,37.91,38.715,38926.0
2021-04-05,38.425,38.955,38.425,38.555,50646.0
2021-04-06,38.445,38.77,38.0,38.595,53661.0
2021-04-07,38.06,38.725,37.93,38.075,43244.0
2021-04-08,38.075,38.1,37.045,37.26,31988.0
2021-04-09,37.185,37.825,37.04,37.73,50089.0
2021-04-12,37.44,37.94,37.285,37.775,43207.0
2021-04-13,37.425,38.125,37.405,37.465,38174.0
2021-04-14,37.485,37.585,37.245,37.27,58837.0
2021-04-15,38.075,38.075,37.19,37.63,58753.0
2021-04-16,37.705,38.315,37.705,38.15,68733.0
2021-04-19,38.135,38.425,37.68,38.135,78000.0
2021-04-20,38.075,38.195,37.46,37.545,38123.0
2021-04-21,38.075,38.23,37.585,38.23,24982.0
2021-04-22,37.945,38.445,37.525,38.425,71865.0
2021-04-23,38.1,38.325,36.445,37.32,122005.0
2021-04-26,37.605,37.86,37.055,37.33,68675.0
2021-04-27,37.39,37.73,37.185,37.31,47065.0
2021-04-28,37.51,37.51,37.14,37.355,51550.0
2021-04-29,37.365,37.365,36.61,36.985,25918.0
2021-04-30,36.9,37.1,36.49,36.565,44392.0
2021-05-03,36.575,37.09,36.13,36.2,56057.0
2021-05-04,36.2,36.355,35.935,35.995,50932.0
2021-05-05,35.985,36.275,35.77,36.0,91885.0
2021-05-06,36.0,36.0,35.29,35.315,44207.0
2021-05-07,35.375,35.375,34.95,35.12,37014.0
2021-05-10,35.095,35.48,35.015,35.42,42974.0
2021-05-11,35.205,35.995,35.0,35.455,40622.0
2021-05-12,35.335,35.66,34.97,35.64,45778.0
2021-05-13,35.66,36.585,35.66,35.985,61583.0
2021-05-14,36.035,36.325,35.675,35.84,38697.0
2021-05-17,35.805,36.295,35.745,36.045,49682.0
2021-05-18,36.08,36.325,35.96,36.02,48362.0
2021-05-19,35.855,35.855,35.3,35.425,60914.0
2021-05-20,35.46,35.555,35.07,35.495,64207.0
2021-05-21,35.495,35.495,35.085,35.305,24663.0
2021-05-25,35.24,35.445,34.46,34.605,55943.0
2021-05-26,34.71,35.145,34.46,34.595,42619.0
2021-05-27,34.62,34.7,34.11,34.485,86034.0
2021-05-28,34.655,34.655,34.14,34.355,28226.0
2021-05-31,34.74,34.74,34.27,34.47,37826.0
2021-06-01,34.495,34.845,34.195,34.75,31567.0
2021-06-02,34.785,34.915,34.34,34.68,47077.0
2021-06-03,34.59,34.8,34.27,34.485,61311.0
2021-06-04,34.495,34.57,34.27,34.4,32666.0
2021-06-07,34.725,34.725,34.27,34.29,32877.0
2021-06-08,34.27,34.775,34.22,34.46,42625.0
2021-06-09,34.53,34.82,34.365,34.775,26071.0
2021-06-10,34.76,34.99,34.38,34.52,43667.0
2021-06-11,34.535,34.725,34.34,34.56,22068.0
2021-06-14,34.605,35.1,34.535,35.01,41678.0
2021-06-15,35.52,35.52,34.615,35.22,35357.0
2021-06-16,34.835,35.365,34.835,35.075,73826.0
2021-06-17,35.075,35.19,34.835,35.1,38097.0
2021-06-18,34.98,35.135,34.675,34.83,79434.0
2021-06-21,34.675,35.195,34.51,35.015,46719.0
2021-06-22,35.05,35.305,34.75,35.265,48142.0
2021-06-23,35.28,37.225,34.955,36.995,159515.0
2021-06-24,37.285,37.44,35.66,35.76,161889.0
2021-06-25,35.845,36.38,35.805,36.24,58425.0
2021-06-28,36.385,36.84,36.035,36.26,71715.0
2021-06-29,36.3,36.845,35.8,35.865,54108.0
2021-06-30,36.02,36.07,35.54,35.715,118820.0
2021-07-02,36.01,36.01,35.275,35.345,86947.0
2021-07-05,35.17,35.375,34.94,35.3,27554.0
2021-07-06,35.385,35.645,34.82,35.225,52598.0
2021-07-07,35.145,35.55,34.6,34.96,34198.0
2021-07-08,34.8,35.255,34.775,35.125,32355.0
2021-07-09,35.125,35.475,34.635,35.05,25010.0
2021-07-12,35.05,35.515,34.74,35.32,27563.0
2021-07-13,35.28,35.28,34.875,34.95,17409.0
2021-07-14,34.95,35.275,34.6,35.19,33334.0
2021-07-15,34.995,35.155,34.83,34.95,16869.0
2021-07-16,35.07,35.07,34.645,34.81,30340.0
2021-07-19,34.505,35.42,34.44,34.73,50908.0
2021-07-20,34.7,35.235,34.69,35.17,125094.0
2021-07-21,35.155,35.4,35.1,35.22,90769.0
2021-07-22,35.04,35.845,35.04,35.66,89515.0
2021-07-23,35.375,36.845,35.365,36.76,93004.0
2021-07-26,36.845,37.7,36.805,37.36,102966.0
2021-07-27,37.455,37.5,36.945,37.5,32747.0
2021-07-28,37.425,37.75,37.315,37.52,53084.0
2021-07-29,37.52,37.945,37.455,37.84,54700.0
2021-07-30,37.84,38.005,37.46,37.655,47475.0
2021-08-03,37.74,38.155,37.645,37.795,52003.0
2021-08-04,37.795,37.99,37.185,37.675,53186.0
2021-08-05,37.37,37.96,37.37,37.645,73684.0
2021-08-06,37.64,38.175,37.58,37.945,37123.0
2021-08-09,37.945,38.515,37.695,38.23,40252.0
2021-08-10,38.23,39.21,38.23,39.145,108588.0
2021-08-11,39.145,39.21,38.745,39.03,55944.0
2021-08-12,38.905,39.265,38.79,39.18,39842.0
2021-08-13,39.04,39.43,38.525,39.345,56656.0
2021-08-16,38.84,39.4,38.79,38.97,35508.0
2021-08-17,38.97,39.355,38.84,39.345,46755.0
2021-08-18,39.225,39.875,38.68,39.69,66715.0
2021-08-19,39.69,40.105,39.335,39.735,41782.0
2021-08-20,39.705,40.05,39.615,40.01,24551.0
2021-08-23,39.975,40.115,39.505,39.91,36115.0
2021-08-24,39.865,40.04,39.395,39.755,30292.0
2021-08-25,39.755,39.985,39.57,39.945,29824.0
2021-08-26,39.965,40.355,39.4,40.27,87884.0
2021-08-27,40.13,40.36,39.77,40.18,47638.0
2021-08-30,40.18,40.4,39.79,40.0,49127.0
2021-08-31,39.89,40.105,39.365,39.53,71245.0
2021-09-01,39.53,40.12,38.95,40.05,36956.0
2021-09-02,40.17,40.39,39.495,40.28,54123.0
2021-09-03,40.42,40.565,40.205,40.225,30512.0
2021-09-07,40.355,40.41,39.605,39.715,22264.0
2021-09-08,39.715,39.91,39.42,39.835,37466.0
2021-09-09,39.55,39.695,39.275,39.455,32440.0
2021-09-10,39.455,39.475,39.145,39.335,24926.0
2021-09-13,39.42,39.715,38.73,39.04,43004.0
2021-09-14,39.04,39.455,38.905,39.345,33099.0
2021-09-15,39.835,39.835,39.245,39.585,31407.0
2021-09-16,38.96,39.56,38.92,39.32,33019.0
2021-09-17,39.32,39.67,39.19,39.475,61533.0
2021-09-20,39.485,39.505,38.92,39.18,42535.0
2021-09-21,39.18,39.8,39.18,39.605,38741.0
2021-09-22,39.44,40.52,39.44,40.5,69313.0
2021-09-23,40.5,40.595,39.365,39.475,37387.0
2021-09-24,39.725,39.725,38.855,39.025,30569.0
2021-09-27,38.8,38.895,38.255,38.8,60600.0
2021-09-28,38.635,39.015,38.23,38.375,60021.0
2021-09-29,38.46,38.68,38.255,38.48,40134.0
2021-09-30,38.625,38.665,37.83,37.85,58791.0
2021-10-01,37.895,38.31,36.825,37.47,49179.0
2021-10-04,37.37,37.525,36.805,37.23,23155.0
2021-10-05,37.23,37.645,37.205,37.315,28582.0
2021-10-06,37.275,37.99,36.545,37.24,50909.0
2021-10-07,38.22,38.765,37.49,37.6,36338.0
2021-10-08,37.6,37.95,37.275,37.37,39220.0
2021-10-12,37.12,37.435,36.64,36.73,48102.0
2021-10-13,36.835,36.9,36.39,36.49,38887.0
2021-10-14,36.77,37.065,36.64,37.02,27974.0
2021-10-15,36.97,37.86,36.86,37.755,70052.0
2021-10-18,37.755,37.925,37.38,37.61,17684.0
2021-10-19,37.61,37.645,36.575,36.655,41411.0
2021-10-20,36.62,37.175,36.62,36.85,43196.0
2021-10-21,36.53,36.89,35.955,36.475,65050.0
2021-10-22,36.075,36.77,35.62,36.715,109243.0
2021-10-25,36.585,36.585,36.25,36.38,79868.0
2021-10-26,36.51,36.61,36.085,36.295,62196.0
2021-10-27,36.295,36.465,35.05,35.375,90084.0
2021-10-28,35.27,36.12,35.245,35.925,54285.0
2021-10-29,36.17,36.17,35.685,35.8,26464.0
2021-11-01,35.825,36.03,35.825,35.955,37000.0
2021-11-02,35.955,36.15,35.825,36.03,111096.0
2021-11-03,36.055,36.38,35.91,36.295,41020.0
2021-11-04,36.295,36.925,36.295,36.545,35627.0
2021-11-05,36.465,36.6,35.8,36.055,34792.0
2021-11-08,36.51,36.695,36.04,36.085,77231.0
2021-11-09,36.14,36.38,35.945,36.315,69850.0
2021-11-10,36.38,36.465,36.04,36.13,30334.0
2021-11-11,36.14,36.175,35.78,35.89,17038.0
2021-11-12,36.12,36.12,35.615,35.985,30122.0
2021-11-15,36.02,36.02,35.68,35.935,62398.0
2021-11-16,36.045,36.045,35.76,35.87,28991.0
2021-11-17,35.925,36.12,35.355,35.56,111660.0
2021-11-18,36.045,36.045,35.16,35.215,40513.0
2021-11-19,35.245,36.105,35.215,35.715,55671.0
2021-11-22,35.585,36.215,35.15,35.4,108035.0
2021-11-23,35.4,35.51,35.14,35.39,58430.0
2021-11-24,35.465,35.53,34.755,34.8,79993.0
2021-11-25,35.355,35.355,34.66,34.68,15116.0
2021-11-26,34.55,34.67,33.36,33.495,58220.0
2021-11-29,33.56,33.735,33.075,33.125,83346.0
2021-11-30,33.1,33.125,32.22,32.265,130551.0
2021-12-01,32.555,33.125,32.36,32.875,104615.0
2021-12-02,32.925,33.19,32.565,32.75,58443.0
2021-12-03,32.785,33.45,32.11,32.33,78890.0
2021-12-06,32.45,33.005,32.075,32.935,174274.0
2021-12-07,33.545,33.755,33.295,33.33,66615.0
2021-12-08,34.255,34.275,33.01,33.045,49018.0
2021-12-09,33.06,33.665,32.74,32.83,69296.0
2021-12-10,33.11,33.24,32.73,32.87,32636.0
2021-12-13,32.81,33.08,32.49,33.045,126066.0
2021-12-14,33.115,33.385,32.75,33.3,69816.0
2021-12-15,33.22,33.97,33.08,33.885,98024.0
2021-12-16,33.885,34.44,33.885,34.275,91767.0
2021-12-17,34.19,34.945,34.015,34.03,199163.0
2021-12-20,34.115,34.29,33.48,33.85,122132.0
2021-12-21,33.97,34.265,33.8,34.005,59531.0
2021-12-22,33.94,34.145,33.82,34.04,46306.0
2021-12-23,34.17,34.33,33.69,33.83,55978.0
2021-12-24,33.83,34.025,33.645,33.82,21995.0
2021-12-29,33.83,34.81,33.83,34.46,47848.0
2021-12-30,34.595,34.745,34.235,34.4,14778.0
2021-12-31,34.45,34.69,34.275,34.385,34336.0
2022-01-04,34.3,34.3,33.535,33.93,36727.0
2022-01-05,33.91,34.18,33.655,33.69,52257.0
2022-01-06,33.765,34.55,33.765,33.765,34755.0
2022-01-07,34.025,34.495,33.645,33.67,67481.0
2022-01-10,33.55,33.55,33.19,33.34,59269.0
2022-01-11,33.47,34.18,33.47,33.615,47959.0
2022-01-12,33.605,34.465,33.43,33.96,69622.0
2022-01-13,33.91,34.125,33.405,33.82,42659.0
2022-01-14,33.905,34.115,33.655,34.095,46883.0
2022-01-17,34.095,35.03,34.095,34.91,36086.0
2022-01-18,34.44,34.68,33.975,34.235,91291.0
2022-01-19,34.21,34.785,34.05,34.355,54514.0
2022-01-20,34.4,35.085,33.965,33.965,58947.0
2022-01-21,34.005,34.005,33.525,33.67,50042.0
2022-01-24,33.475,33.885,33.02,33.82,60321.0
2022-01-25,32.855,34.265,32.855,34.255,98366.0
2022-01-26,34.28,35.005,34.25,34.355,61638.0
2022-01-27,34.395,34.885,34.095,34.45,69036.0
2022-01-28,34.42,34.81,34.275,34.77,49855.0
2022-01-31,34.7,35.4,34.46,34.875,51055.0
2022-02-01,35.085,35.095,34.355,34.385,58559.0
2022-02-02,34.645,34.645,34.145,34.265,66680.0
2022-02-03,34.225,34.465,33.78,34.235,50047.0
2022-02-04,34.255,34.44,34.015,34.245,40787.0
2022-02-07,34.46,34.465,34.15,34.33,49057.0
2022-02-08,34.32,34.91,34.255,34.78,52215.0
2022-02-09,35.14,35.14,34.715,34.92,33868.0
2022-02-10,34.94,35.015,34.2,34.225,39383.0
2022-02-11,34.225,34.375,34.2,34.245,35357.0
2022-02-14,34.225,35.075,34.225,34.345,53112.0
2022-02-15,34.585,34.81,34.2,34.355,37077.0
2022-02-16,34.225,34.865,34.225,34.78,87531.0
2022-02-17,34.715,35.02,34.635,34.745,61094.0
2022-02-18,34.68,35.115,34.52,34.78,99565.0
2022-02-22,34.865,34.92,34.53,34.78,48653.0
2022-02-23,34.995,35.465,34.69,35.3,86867.0
2022-02-24,35.085,36.485,34.885,36.205,116809.0
2022-02-25,36.215,36.335,35.41,36.29,68824.0
2022-02-28,36.075,36.445,35.115,35.335,58348.0
2022-03-01,35.26,35.335,34.17,34.28,80101.0
2022-03-02,34.07,35.39,34.07,35.325,99535.0
2022-03-03,35.605,37.095,35.595,36.605,105601.0
2022-03-04,36.54,37.445,36.16,37.36,79013.0
2022-03-07,37.41,37.845,37.25,37.675,36017.0
2022-03-08,37.675,38.78,37.605,38.37,89894.0
2022-03-09,38.445,38.785,38.315,38.585,52377.0
2022-03-10,38.24,38.945,37.94,38.925,46624.0
2022-03-11,38.85,39.915,38.85,39.815,82751.0
2022-03-14,39.915,40.34,39.23,39.24,82679.0
2022-03-15,39.34,39.5,37.61,37.87,48803.0
2022-03-16,38.0,38.25,37.02,37.925,51221.0
2022-03-17,37.925,39.23,37.925,39.065,49142.0
2022-03-18,39.055,39.1,38.325,38.65,41715.0
2022-03-21,38.815,38.89,38.285,38.715,20672.0
2022-03-22,38.965,38.97,38.315,38.35,35887.0
2022-03-23,38.545,38.545,37.98,38.295,16496.0
2022-03-24,38.215,38.225,37.825,38.165,31662.0
2022-03-25,37.86,38.585,37.425,37.455,46804.0
2022-03-28,37.455,37.605,36.78,36.835,24946.0
2022-03-29,36.87,36.93,36.55,36.595,26679.0
2022-03-30,36.375,36.52,36.065,36.17,23486.0
2022-03-31,36.195,36.475,35.3,35.55,32025.0
2022-04-01,35.625,35.835,35.05,35.75,26525.0
2022-04-04,35.65,35.76,35.43,35.615,23549.0
2022-04-05,35.495,35.955,35.495,35.93,16428.0
2022-04-06,35.93,35.93,35.375,35.735,25876.0
2022-04-07,35.595,36.185,35.595,35.94,20857.0
2022-04-08,35.875,36.235,35.865,36.13,13691.0
2022-04-11,36.16,36.945,35.855,36.485,34307.0
2022-04-12,36.335,36.995,36.335,36.715,43639.0
2022-04-13,36.715,37.835,36.65,37.595,65433.0
2022-04-14,37.54,37.985,36.565,36.615,45379.0
2022-04-18,36.66,36.965,36.575,36.615,8481.0
2022-04-19,36.695,37.205,36.67,37.185,34390.0
2022-04-20,37.065,38.115,37.065,37.66,48210.0
2022-04-21,38.04,38.04,36.095,36.325,42061.0
2022-04-22,35.975,36.29,35.68,35.695,37013.0
2022-04-25,35.325,37.445,35.325,37.105,70045.0
2022-04-26,37.05,37.68,35.585,37.54,125504.0
2022-04-27,37.735,39.12,37.67,38.87,125523.0
2022-04-28,38.715,39.64,38.595,39.455,37353.0
2022-04-29,39.435,39.865,39.04,39.335,42731.0
2022-05-02,38.985,40.215,38.985,40.175,37753.0
2022-05-03,40.14,40.695,39.835,40.475,33519.0
2022-05-04,40.465,41.485,40.445,41.195,29827.0
2022-05-05,41.435,41.485,40.51,41.065,44699.0
2022-05-06,40.79,40.79,40.24,40.365,61212.0
2022-05-09,40.325,40.325,39.085,39.12,23764.0
2022-05-10,38.985,39.39,38.085,39.055,32676.0
2022-05-11,39.085,39.68,38.595,38.65,88482.0
2022-05-12,38.475,39.065,38.43,38.62,23911.0
2022-05-13,38.845,41.28,38.845,41.185,97803.0
2022-05-16,41.335,41.355,40.13,40.89,41586.0
2022-05-17,41.14,41.55,40.935,41.11,116737.0
2022-05-18,41.05,41.05,39.65,39.88,33975.0
2022-05-19,39.595,39.835,38.8,38.92,16120.0
2022-05-20,39.01,39.565,38.93,39.215,14444.0
2022-05-24,38.815,39.52,38.67,38.825,61935.0
2022-05-25,38.205,38.63,37.965,38.18,33306.0
2022-05-26,37.205,38.28,37.205,38.075,27387.0
2022-05-27,38.075,38.075,37.185,37.865,96747.0
2022-05-30,37.92,37.92,37.43,37.52,23375.0
2022-05-31,37.575,38.445,37.475,38.0,121576.0
2022-06-01,38.305,38.745,37.68,37.91,36573.0
2022-06-02,38.05,38.88,37.62,38.5,55536.0
2022-06-03,38.805,38.805,37.925,38.03,23603.0
2022-06-06,38.06,38.235,37.68,38.12,36081.0
2022-06-07,38.12,38.225,37.31,37.55,20506.0
2022-06-08,37.41,37.76,37.355,37.54,23375.0
2022-06-09,37.495,37.79,37.02,37.03,44770.0
2022-06-10,36.955,37.13,36.455,36.575,36146.0
2022-06-13,36.375,36.975,35.625,36.79,42223.0
2022-06-14,36.865,37.52,36.575,37.26,50122.0
2022-06-15,37.235,38.05,37.235,37.615,50454.0
2022-06-16,36.975,37.38,36.54,36.77,29200.0
2022-06-17,36.705,38.345,36.705,37.92,89190.0
2022-06-20,37.815,38.4,37.62,37.815,19004.0
2022-06-21,37.695,38.105,37.65,37.92,11951.0
2022-06-22,37.595,38.0,37.065,37.955,35161.0
2022-06-23,37.955,38.52,37.495,38.455,62132.0
2022-06-24,38.435,39.9,38.335,39.805,96903.0
2022-06-27,39.815,40.725,39.805,40.37,57398.0
2022-06-28,40.37,40.87,39.43,40.455,74881.0
2022-06-29,40.945,40.945,40.065,40.365,36992.0
2022-06-30,40.29,40.75,40.065,40.75,47356.0
2022-07-04,40.705,41.585,40.235,40.235,38976.0
2022-07-05,40.03,40.52,39.39,40.11,40073.0
2022-07-06,39.87,40.825,39.87,40.41,32631.0
2022-07-07,40.425,41.825,40.425,41.745,23401.0
2022-07-08,41.88,42.31,41.475,41.615,29065.0
2022-07-11,41.5,42.195,40.76,41.89,80537.0
2022-07-12,41.955,42.995,41.89,42.705,90076.0
2022-07-13,42.315,42.77,42.085,42.31,36735.0
2022-07-14,41.965,42.475,41.25,41.27,35431.0
2022-07-15,40.93,41.78,40.93,41.4,27886.0
2022-07-18,41.41,42.705,41.41,42.03,29441.0
2022-07-19,42.195,42.66,42.075,42.54,22456.0
2022-07-20,42.54,43.52,42.54,43.17,27348.0
2022-07-21,43.005,43.575,42.705,43.235,53252.0
2022-07-22,43.385,44.005,42.4,42.605,55414.0
2022-07-25,42.615,42.615,42.025,42.365,31966.0
2022-07-26,42.325,42.43,41.4,41.55,48529.0
2022-07-27,41.55,42.66,41.27,41.995,50665.0
2022-07-28,41.955,42.575,41.815,42.455,35681.0
2022-07-29,42.345,43.27,42.13,42.975,27123.0
2022-08-02,42.695,42.89,41.965,42.13,22299.0
2022-08-03,42.28,42.28,41.575,41.845,16089.0
2022-08-04,41.945,42.325,41.43,41.685,43909.0
2022-08-05,41.56,41.68,40.965,41.41,48778.0
2022-08-08,41.455,41.615,40.935,41.485,31833.0
2022-08-09,41.685,41.685,40.88,41.05,31326.0
2022-08-10,41.05,41.615,40.78,41.41,16281.0
2022-08-11,41.325,41.78,41.28,41.77,18635.0
2022-08-12,41.77,42.4,41.77,42.38,13187.0
2022-08-15,42.29,42.29,41.51,41.63,17917.0
2022-08-16,41.985,42.085,41.215,41.9,50582.0
2022-08-17,41.66,41.76,41.28,41.55,47084.0
2022-08-18,41.195,41.685,41.04,41.215,38551.0
2022-08-19,41.085,41.085,40.37,40.585,16791.0
2022-08-22,40.15,40.64,40.055,40.28,28327.0
2022-08-23,40.215,40.615,39.89,40.175,17213.0
2022-08-24,39.845,40.74,39.845,40.16,18065.0
2022-08-25,40.12,40.24,39.67,40.065,38714.0
2022-08-26,40.095,40.185,39.36,39.77,23144.0
2022-08-29,39.835,39.835,39.075,39.205,22009.0
2022-08-30,39.0,39.51,39.0,39.39,15153.0
2022-08-31,39.13,40.24,39.13,40.235,28977.0
2022-09-01,40.11,40.52,39.8,40.41,34031.0
2022-09-02,40.5,41.15,40.5,40.805,47321.0
2022-09-06,40.87,42.13,40.825,41.685,33354.0
2022-09-07,41.455,42.0,40.995,41.955,26575.0
2022-09-08,42.485,42.485,41.865,42.3,33507.0
2022-09-09,42.06,43.125,42.05,42.68,42326.0
2022-09-12,42.31,43.135,42.31,42.845,18318.0
2022-09-13,42.335,42.845,41.605,41.77,22930.0
2022-09-14,41.77,41.92,41.28,41.735,20283.0
2022-09-15,41.76,41.76,41.095,41.28,31253.0
2022-09-16,41.01,41.56,40.66,41.27,24219.0
2022-09-19,41.065,41.995,41.065,41.985,22323.0
2022-09-20,41.78,42.18,41.4,42.18,26006.0
2022-09-21,42.245,42.39,41.735,41.735,21299.0
2022-09-22,41.685,41.995,41.3,41.835,51920.0
2022-09-23,41.575,41.995,41.105,41.705,44787.0
2022-09-26,41.685,42.855,40.975,42.345,51157.0
2022-09-27,42.56,42.78,40.935,41.12,45209.0
2022-09-28,41.24,42.01,41.03,41.81,26013.0
2022-09-29,41.39,41.39,40.605,40.795,28792.0
2022-09-30,40.805,41.875,40.415,41.65,35836.0
2022-10-03,41.745,42.355,41.13,42.03,34572.0
2022-10-04,41.945,43.245,41.945,43.115,25406.0
2022-10-05,42.91,43.53,42.65,43.15,43257.0
2022-10-06,43.505,43.505,42.67,42.735,40221.0
2022-10-07,42.585,42.595,40.66,41.855,26968.0
2022-10-11,40.66,42.835,40.555,42.13,51621.0
2022-10-12,42.13,42.65,41.725,42.17,30082.0
2022-10-13,41.705,43.32,41.335,43.215,36114.0
2022-10-14,43.385,44.3,43.16,44.155,35304.0
2022-10-17,43.985,44.615,43.335,43.56,48950.0
2022-10-18,44.035,44.035,42.78,42.835,35504.0
2022-10-19,42.65,43.17,42.085,42.64,79205.0
2022-10-20,43.085,43.085,38.445,39.62,143972.0
2022-10-21,39.455,40.61,38.935,39.945,179433.0
2022-10-24,40.41,41.27,40.13,41.03,83144.0
2022-10-25,40.925,41.05,39.86,40.325,45443.0
2022-10-26,40.0,40.61,39.315,39.49,46149.0
2022-10-27,39.52,39.88,39.24,39.275,41158.0
2022-10-28,39.25,39.74,39.23,39.325,21631.0
2022-10-31,39.285,39.4,38.21,38.49,59261.0
2022-11-01,38.73,39.11,38.48,38.48,36972.0
2022-11-02,38.47,38.905,38.38,38.48,40816.0
2022-11-03,38.19,38.86,38.145,38.685,39250.0
2022-11-04,38.85,39.335,38.425,39.045,72973.0
2022-11-07,39.11,39.51,38.85,39.325,24311.0
2022-11-08,39.545,39.575,38.695,38.98,54678.0
2022-11-09,38.86,39.26,38.425,38.925,37155.0
2022-11-10,39.525,39.525,38.85,39.13,35705.0
2022-11-11,39.12,39.51,38.98,39.275,32347.0
2022-11-14,39.275,39.945,38.935,39.64,24086.0
2022-11-15,40.16,40.53,39.815,39.815,68453.0
2022-11-16,39.77,40.79,39.585,40.465,126751.0
2022-11-17,40.325,40.725,40.23,40.53,40179.0
2022-11-18,41.705,41.705,40.16,40.325,41413.0
2022-11-21,40.1,40.415,40.095,40.295,41269.0
2022-11-22,40.075,40.37,39.715,39.97,32127.0
2022-11-23,39.99,40.325,39.76,40.035,29573.0
2022-11-24,39.87,40.15,39.73,40.0,21928.0
2022-11-25,39.9,40.585,39.85,40.585,51098.0
2022-11-28,40.585,41.02,40.0,40.0,28835.0
2022-11-29,40.1,40.62,39.935,40.35,64944.0
2022-11-30,40.51,40.605,40.055,40.325,24382.0
2022-12-01,40.62,40.78,40.205,40.205,31484.0
2022-12-02,39.785,40.025,39.285,39.38,53374.0
2022-12-05,39.715,39.795,38.825,38.825,69151.0
2022-12-06,38.895,39.38,38.73,38.98,96244.0
2022-12-07,38.98,39.38,38.935,38.98,76776.0
2022-12-08,39.025,39.34,38.655,38.84,65027.0
2022-12-09,38.545,39.39,38.545,38.97,36562.0
2022-12-12,38.99,39.205,38.62,38.935,26926.0
2022-12-13,39.025,39.315,38.935,39.02,50118.0
2022-12-14,39.02,39.315,38.405,38.655,82408.0
2022-12-15,38.655,39.59,38.655,39.46,130178.0
2022-12-16,39.25,39.845,38.935,39.12,32391.0
2022-12-19,39.25,39.455,38.74,38.935,43805.0
2022-12-20,39.025,39.205,38.73,38.805,73039.0
2022-12-21,38.955,39.25,38.74,38.84,35296.0
2022-12-22,38.655,38.925,38.655,38.915,25177.0
2022-12-23,38.86,39.34,38.805,39.34,7412.0
2022-12-28,38.62,39.75,38.62,38.945,72400.0
2022-12-29,39.08,39.585,38.945,38.955,23732.0
2022-12-30,38.88,39.11,38.84,39.02,14726.0
2023-01-03,39.045,39.5,38.97,39.295,21093.0
2023-01-04,39.62,39.9,39.535,39.75,19023.0
2023-01-05,39.64,39.705,38.915,39.53,72515.0
2023-01-06,39.705,39.87,39.53,39.86,21224.0
2023-01-09,40.195,40.5,39.64,39.675,14258.0
2023-01-10,39.585,39.795,38.925,39.435,117836.0
2023-01-11,39.565,39.66,38.785,38.89,44148.0
2023-01-12,38.96,39.09,38.685,39.02,48515.0
2023-01-13,38.84,39.08,38.47,38.675,94159.0
2023-01-16,38.295,39.325,38.295,39.285,90293.0
2023-01-17,39.73,39.73,38.96,39.185,19081.0
2023-01-18,39.52,39.52,38.86,39.305,42955.0
2023-01-19,39.23,39.695,38.97,39.075,28617.0
2023-01-20,39.165,39.405,38.89,39.045,31061.0
2023-01-23,39.89,39.89,38.87,38.99,38502.0
2023-01-24,38.96,39.13,38.7,39.0,67498.0
2023-01-25,38.88,38.88,38.46,38.825,23995.0
2023-01-26,38.695,39.14,38.695,38.96,62792.0
2023-01-27,39.065,39.205,38.45,38.63,24959.0
2023-01-30,38.405,38.6,37.655,37.755,70692.0
2023-01-31,37.72,38.645,37.625,38.555,60340.0
2023-02-01,38.74,39.145,38.545,38.765,25209.0
2023-02-02,39.075,39.075,37.86,37.99,68854.0
2023-02-03,37.995,38.435,37.55,37.6,42667.0
2023-02-06,38.2,38.2,37.245,37.46,77896.0
2023-02-07,37.44,38.96,37.44,38.925,42137.0
2023-02-08,38.86,38.99,37.915,37.93,38331.0
2023-02-09,38.025,38.025,37.115,37.285,52432.0
2023-02-10,37.285,38.125,36.965,37.995,51334.0
2023-02-13,37.72,38.63,37.72,38.32,35897.0
2023-02-14,38.5,38.955,38.49,38.765,30174.0
2023-02-15,37.775,39.055,37.775,38.925,25611.0
2023-02-16,38.655,38.655,38.135,38.22,22421.0
2023-02-17,38.19,38.71,37.895,38.71,64020.0
2023-02-21,38.565,38.565,37.735,38.055,32307.0
2023-02-22,37.525,38.49,37.525,38.48,32924.0
2023-02-23,38.37,38.87,37.69,38.5,26057.0
2023-02-24,38.21,39.01,38.035,38.905,32151.0
2023-02-27,38.7,39.035,38.575,39.01,29065.0
2023-02-28,38.5,38.61,37.105,37.635,90659.0
2023-03-01,37.775,39.805,37.765,39.595,82822.0
2023-03-02,39.425,39.425,37.98,38.285,67050.0
2023-03-03,38.285,38.765,37.96,38.45,30262.0
2023-03-06,38.61,38.62,37.8,37.99,38437.0
2023-03-07,37.93,37.96,37.34,37.55,30947.0
2023-03-08,37.385,37.915,37.355,37.785,27314.0
2023-03-09,37.795,37.95,37.56,37.615,31450.0
2023-03-10,37.48,37.495,37.22,37.43,22095.0
2023-03-13,37.06,37.97,36.775,36.995,62250.0
2023-03-14,36.8,37.05,35.835,37.05,94895.0
2023-03-15,36.745,37.19,36.475,36.995,28907.0
2023-03-16,36.92,38.055,36.92,37.7,31022.0
2023-03-17,37.48,38.37,37.48,38.11,37213.0
2023-03-20,38.185,38.63,37.57,37.745,35572.0
2023-03-21,38.175,38.385,37.655,38.025,19289.0
2023-03-22,38.135,38.2,37.905,38.035,18741.0
2023-03-23,38.11,38.49,37.95,38.48,34814.0
2023-03-24,38.47,38.47,37.925,38.165,26004.0
2023-03-27,38.395,38.525,38.035,38.25,46627.0
2023-03-28,38.055,38.675,38.055,38.675,31409.0
2023-03-29,38.73,39.305,38.73,39.09,116781.0
2023-03-30,39.335,39.51,38.96,39.145,14576.0
2023-03-31,39.14,39.855,38.99,39.855,48735.0
2023-04-03,39.49,40.17,39.49,39.695,27775.0
2023-04-04,39.575,39.595,38.99,38.99,19853.0
2023-04-05,39.22,39.36,38.99,39.25,16437.0
2023-04-06,39.975,39.975,38.99,39.685,35391.0
2023-04-10,39.47,40.02,39.165,39.36,43993.0
2023-04-11,39.36,39.79,39.155,39.49,26116.0
2023-04-12,39.66,39.66,39.25,39.305,46787.0
2023-04-13,39.335,39.51,39.22,39.27,30761.0
2023-04-14,39.22,39.27,38.885,39.09,26886.0
2023-04-17,38.85,39.11,38.525,38.59,35201.0
2023-04-18,39.0,39.0,38.07,38.535,45284.0
2023-04-19,38.525,39.015,38.285,39.015,37531.0
2023-04-20,39.045,39.44,38.905,38.99,23731.0
2023-04-21,39.09,39.64,38.925,39.145,67112.0
2023-04-24,39.565,39.565,38.95,39.045,30673.0
2023-04-25,39.015,39.74,38.2,39.595,45226.0
2023-04-26,39.14,41.22,39.14,41.04,85932.0
2023-04-27,41.285,41.505,40.94,41.03,90133.0
2023-04-28,41.08,42.07,40.595,41.95,41496.0
2023-05-01,41.95,42.76,41.34,42.555,42190.0
2023-05-02,42.525,42.86,42.285,42.835,31748.0
2023-05-03,42.87,43.39,42.435,43.215,67025.0
2023-05-04,43.14,43.355,41.58,41.655,20079.0
2023-05-05,41.785,42.305,41.785,42.24,26950.0
2023-05-08,43.62,43.62,42.24,42.47,22401.0
2023-05-09,42.255,42.795,42.24,42.795,20984.0
2023-05-10,43.02,43.16,42.47,42.72,23779.0
2023-05-11,42.655,43.16,42.51,42.76,17055.0
2023-05-12,42.705,42.945,41.67,42.135,46835.0
2023-05-15,41.86,42.685,41.86,42.685,26173.0
2023-05-16,41.865,42.815,41.865,42.405,21037.0
2023-05-17,42.45,42.76,42.45,42.58,16217.0
2023-05-18,42.285,42.825,41.635,42.425,24451.0
2023-05-19,42.545,43.39,42.535,42.965,43682.0
2023-05-23,42.89,43.185,42.19,42.72,35512.0
2023-05-24,42.23,42.5,41.625,41.635,19952.0
2023-05-25,41.505,41.93,41.17,41.32,17790.0
2023-05-26,41.22,41.765,41.22,41.375,31043.0
2023-05-29,41.09,41.125,40.855,40.855,5677.0
2023-05-30,41.98,41.98,39.855,40.13,18207.0
2023-05-31,40.055,40.195,39.535,39.63,38801.0
2023-06-01,39.39,39.985,39.155,39.77,28043.0
2023-06-02,39.64,40.835,39.545,40.77,64149.0
2023-06-05,40.485,41.81,40.485,41.105,50006.0
2023-06-06,41.21,42.175,41.08,41.745,40036.0
2023-06-07,41.745,42.33,40.855,41.99,53206.0
2023-06-08,41.635,42.1,40.77,41.005,60810.0
2023-06-09,39.845,40.79,39.53,39.74,41025.0
2023-06-12,39.725,40.875,39.65,40.38,53167.0
2023-06-13,40.38,40.52,39.64,39.715,32029.0
2023-06-14,39.89,39.92,39.6,39.77,28751.0
2023-06-15,39.455,39.555,39.045,39.295,38713.0
2023-06-16,39.195,39.61,38.84,39.575,108497.0
2023-06-19,39.795,39.91,39.425,39.425,19975.0
2023-06-20,39.535,39.925,39.445,39.47,41649.0
2023-06-21,39.38,39.38,38.935,38.935,27302.0
2023-06-22,38.95,39.075,38.565,38.635,75400.0
2023-06-23,38.08,39.195,37.865,38.005,48207.0
2023-06-26,37.595,38.305,37.595,37.98,20550.0
2023-06-27,37.475,38.44,37.465,38.35,59482.0
2023-06-28,38.58,38.59,37.8,37.93,29721.0
2023-06-29,37.97,38.09,37.8,38.05,18163.0
2023-06-30,38.165,38.515,37.995,38.285,41195.0
2023-07-04,37.98,38.505,37.98,38.245,7694.0
2023-07-05,38.05,38.97,38.045,38.695,34014.0
2023-07-06,38.665,38.675,37.865,38.09,37895.0
2023-07-07,38.06,38.895,37.82,38.555,39167.0
2023-07-10,38.255,38.525,38.09,38.155,23685.0
2023-07-11,38.34,38.5,38.09,38.275,40501.0
2023-07-12,38.71,38.75,38.35,38.425,40401.0
2023-07-13,38.59,38.59,38.165,38.48,34236.0
2023-07-14,38.415,38.49,38.165,38.45,19629.0
2023-07-17,38.58,39.205,38.58,38.925,34958.0
2023-07-18,39.11,39.11,38.59,38.76,89042.0
2023-07-19,38.935,38.955,38.425,38.87,27440.0
2023-07-20,39.11,39.11,37.995,38.175,20710.0
2023-07-21,38.175,38.505,38.015,38.505,53769.0
2023-07-24,37.885,38.75,37.18,38.48,41651.0
2023-07-25,38.19,38.63,37.855,38.505,45235.0
2023-07-26,38.37,38.71,38.24,38.535,38603.0
2023-07-27,38.46,39.035,38.31,38.375,107107.0
2023-07-28,38.72,38.73,36.955,37.105,94756.0
2023-07-31,37.375,38.74,37.3,37.68,47855.0
2023-08-01,37.7,37.755,37.115,37.29,29594.0
2023-08-02,37.485,37.485,37.075,37.105,44006.0
2023-08-03,37.015,37.15,36.595,36.66,38229.0
2023-08-04,36.54,37.17,35.69,37.075,35332.0
2023-08-08,37.075,37.29,36.845,36.9,26050.0
2023-08-09,37.015,37.16,36.855,36.945,29300.0
2023-08-10,37.29,37.755,36.9,37.375,46668.0
2023-08-11,37.52,37.585,36.985,37.16,17718.0
2023-08-14,37.14,37.335,36.8,37.15,85591.0
2023-08-15,36.825,36.965,36.305,36.39,30932.0
2023-08-16,36.465,36.575,36.23,36.445,33039.0
2023-08-17,36.465,36.78,36.015,36.155,60886.0
2023-08-18,36.0,36.565,35.935,36.23,34920.0
2023-08-21,36.23,36.585,36.015,36.465,31399.0
2023-08-22,36.54,36.77,36.41,36.67,20925.0
2023-08-23,36.67,37.115,36.67,36.75,42242.0
2023-08-24,36.76,36.76,36.325,36.605,26633.0
2023-08-25,36.835,37.115,36.76,36.855,33508.0
2023-08-28,36.77,37.455,36.77,37.42,37023.0
2023-08-29,37.58,38.09,37.4,37.995,55985.0
2023-08-30,37.765,38.33,37.625,37.69,38183.0
2023-08-31,37.735,37.905,37.04,37.115,22697.0
2023-09-01,37.465,37.93,36.965,37.53,47195.0
2023-09-05,37.195,37.44,36.89,37.085,23331.0
2023-09-06,37.79,37.79,36.985,37.115,25757.0
2023-09-07,37.85,37.85,36.865,37.245,44321.0
2023-09-08,37.255,37.385,36.825,37.14,24291.0
2023-09-11,37.13,37.32,37.075,37.245,17889.0
2023-09-12,37.085,37.43,37.075,37.32,27659.0
2023-09-13,37.16,37.865,36.845,37.3,57633.0
2023-09-14,37.335,37.88,37.095,37.755,45829.0
2023-09-15,37.53,38.425,37.17,37.17,120890.0
2023-09-18,37.505,38.045,36.695,37.15,31192.0
2023-09-19,37.16,37.3,36.985,37.105,26079.0
2023-09-20,36.815,37.205,36.79,37.085,24443.0
2023-09-21,36.805,37.225,36.805,37.01,21511.0
2023-09-22,36.9,37.225,36.9,37.205,34356.0
2023-09-25,36.945,37.365,36.685,36.685,39118.0
2023-09-26,36.74,37.03,35.69,36.25,43230.0
2023-09-27,36.11,36.66,35.645,35.785,27950.0
2023-09-28,35.645,36.38,35.645,36.295,15506.0
2023-09-29,36.55,36.55,35.805,35.915,24865.0
2023-10-02,35.905,35.905,35.425,35.6,28726.0
2023-10-03,35.6,35.99,35.44,35.545,25007.0
2023-10-04,35.74,35.74,35.3,35.47,14120.0
2023-10-05,34.765,35.645,34.765,35.285,22575.0
2023-10-06,35.265,36.36,34.9,36.25,59025.0
2023-10-10,35.87,36.485,35.58,36.425,90741.0
2023-10-11,36.585,36.855,36.23,36.8,54281.0
2023-10-12,36.39,37.145,36.205,36.4,49776.0
2023-10-13,36.615,36.615,35.81,36.27,36355.0
2023-10-16,36.28,36.995,36.26,36.88,58009.0
2023-10-17,36.63,36.995,36.63,36.855,41719.0
2023-10-18,36.35,36.825,35.88,36.445,54357.0
2023-10-19,36.435,36.465,36.045,36.285,9651.0
2023-10-20,36.79,36.94,35.945,36.175,19183.0
2023-10-23,35.86,36.445,35.86,36.09,39718.0
2023-10-24,36.1,36.305,35.58,35.755,14968.0
2023-10-25,35.43,36.35,35.43,36.045,36983.0
2023-10-26,35.115,36.185,34.65,34.875,41380.0
2023-10-27,34.82,35.405,34.345,34.95,33161.0
2023-10-30,35.235,35.9,35.05,35.265,43971.0
2023-10-31,35.245,35.545,35.06,35.105,31618.0
2023-11-01,35.3,35.43,35.07,35.3,36585.0
2023-11-02,36.01,36.09,35.29,35.925,24943.0
2023-11-03,36.09,36.77,36.09,36.66,21003.0
2023-11-06,36.68,37.05,36.175,36.725,20900.0
2023-11-07,36.445,36.705,36.295,36.305,10584.0
2023-11-08,36.22,36.51,36.075,36.49,25169.0
2023-11-09,36.51,36.725,36.12,36.27,29602.0
2023-11-10,35.56,36.5,35.56,35.905,37388.0
2023-11-13,35.72,36.15,35.56,36.09,16109.0
2023-11-14,35.59,36.8,35.56,36.715,27437.0
2023-11-15,36.92,37.18,36.37,36.705,27457.0
2023-11-16,36.22,37.31,36.22,37.18,46269.0
2023-11-17,36.595,37.215,36.595,37.16,24824.0
2023-11-20,36.615,37.6,36.605,37.19,25801.0
2023-11-21,36.8,37.21,36.725,36.955,31748.0
2023-11-22,36.435,37.16,36.435,36.955,23787.0
2023-11-23,37.2,37.2,36.685,36.845,21970.0
2023-11-24,37.17,37.18,36.41,36.725,18843.0
2023-11-27,37.005,37.135,36.165,36.865,61149.0
2023-11-28,36.725,36.88,36.39,36.54,47297.0
2023-11-29,36.435,36.465,35.635,35.85,37636.0
2023-11-30,35.885,36.605,35.665,36.435,61903.0
2023-12-01,36.585,36.68,36.315,36.54,33772.0
2023-12-04,37.17,37.17,36.315,36.49,23448.0
2023-12-05,36.585,36.585,35.645,36.11,42607.0
2023-12-06,36.37,37.225,36.315,36.36,69398.0
2023-12-07,36.5,37.135,36.25,36.35,47620.0
2023-12-08,35.805,36.315,35.61,35.7,53298.0
2023-12-11,35.7,35.815,35.265,35.75,24828.0
2023-12-12,35.815,35.815,35.47,35.61,21603.0
2023-12-13,35.58,35.91,35.47,35.85,47966.0
2023-12-14,35.75,35.985,35.43,35.675,69155.0
2023-12-15,35.82,36.37,35.685,36.12,105659.0
2023-12-18,36.28,37.73,36.27,37.3,48421.0
2023-12-19,37.07,37.785,37.02,37.345,41551.0
2023-12-20,37.2,37.33,36.41,36.49,45193.0
2023-12-21,36.52,36.965,36.36,36.8,25046.0
2023-12-22,36.685,37.17,36.685,37.105,25886.0
2023-12-27,36.28,37.47,36.28,37.42,28650.0
2023-12-28,37.47,37.82,37.375,37.485,18382.0
2023-12-29,37.635,38.14,37.5,38.025,25430.0
2024-01-02,38.735,38.735,37.655,37.85,24412.0
2024-01-03,37.68,38.21,37.54,38.005,33188.0
2024-01-04,37.625,38.48,37.625,38.35,61263.0
2024-01-05,37.95,38.63,37.95,38.37,69042.0
2024-01-08,38.24,38.845,38.145,38.36,50989.0
2024-01-09,38.185,38.36,38.065,38.145,40434.0
2024-01-10,38.575,39.57,38.11,39.505,154144.0
2024-01-11,39.205,39.61,39.075,39.535,62564.0
2024-01-12,39.7,40.5,39.655,40.37,51634.0
2024-01-15,40.37,40.555,40.0,40.165,10891.0
2024-01-16,39.505,40.205,39.505,40.01,32297.0
2024-01-17,39.225,39.87,39.225,39.515,23750.0
2024-01-18,39.375,39.945,39.365,39.895,19351.0
2024-01-19,39.515,40.0,39.17,39.635,21991.0
2024-01-22,38.435,39.885,38.435,39.84,31467.0
2024-01-23,39.925,40.575,39.81,40.54,34685.0
2024-01-24,40.94,40.94,39.635,39.635,26317.0
2024-01-25,40.425,40.425,39.545,39.96,26810.0
2024-01-26,40.275,40.705,39.98,40.555,28399.0
2024-01-29,40.285,40.54,40.155,40.425,22914.0
2024-01-30,40.195,40.445,39.895,40.015,16011.0
2024-01-31,40.015,40.015,38.965,39.245,21493.0
2024-02-01,38.825,39.55,38.825,39.34,29748.0
2024-02-02,39.495,40.335,38.945,39.115,19131.0
2024-02-05,39.245,39.245,38.165,38.205,26235.0
2024-02-06,38.465,38.9,38.155,38.9,25896.0
2024-02-07,38.995,38.995,38.555,38.825,14858.0
2024-02-08,38.605,38.77,38.185,38.195,16737.0
2024-02-09,38.715,38.715,38.005,38.335,27412.0
2024-02-12,39.075,39.655,38.39,38.47,28455.0
2024-02-13,38.11,38.325,37.41,37.485,36299.0
2024-02-14,37.735,37.87,37.225,37.795,24291.0
2024-02-15,37.83,38.715,37.83,38.585,26305.0
2024-02-16,38.79,38.88,38.52,38.76,18574.0
2024-02-20,37.225,38.77,37.225,38.275,19127.0
2024-02-21,38.305,38.865,38.305,38.675,8325.0
2024-02-22,38.955,40.275,38.94,40.155,66260.0
2024-02-23,39.74,40.37,39.7,40.27,25681.0
2024-02-26,39.935,40.345,39.805,40.0,23341.0
2024-02-27,39.28,40.145,39.28,40.08,17629.0
2024-02-28,40.92,40.92,39.44,39.86,37511.0
2024-02-29,38.805,39.775,36.035,37.485,152985.0
2024-03-01,37.755,38.08,37.355,37.645,56458.0
2024-03-04,37.895,38.51,37.505,37.83,32205.0
2024-03-05,38.045,38.27,37.505,37.625,21895.0
2024-03-06,37.885,38.12,37.505,37.795,20106.0
2024-03-07,38.54,38.54,37.68,38.155,186130.0
2024-03-08,38.38,38.38,37.95,38.14,203210.0
2024-03-11,38.14,38.22,37.87,38.145,30107.0
2024-03-12,37.505,38.36,37.505,38.205,109580.0
2024-03-13,38.36,38.36,37.86,38.23,43816.0
2024-03-14,37.915,38.38,37.915,38.285,46829.0
2024-03-15,38.065,38.455,37.28,37.28,226157.0
2024-03-18,37.795,38.175,37.375,37.525,60001.0
2024-03-19,37.54,37.935,37.365,37.81,23812.0
2024-03-20,37.83,38.08,37.56,38.055,28411.0
2024-03-21,38.195,38.605,38.025,38.22,29352.0
2024-03-22,38.185,38.185,37.6,37.97,22736.0
2024-03-25,38.065,38.08,37.345,37.44,18337.0
2024-03-26,37.205,37.7,37.2,37.32,34034.0
2024-03-27,37.535,38.25,37.535,37.85,44656.0
2024-03-28,37.71,37.94,37.365,37.72,54727.0
2024-04-01,37.345,37.785,37.345,37.515,26442.0
2024-04-02,37.335,37.385,36.87,36.975,30719.0
2024-04-03,36.89,37.27,36.89,37.01,30336.0
2024-04-04,37.635,37.635,36.845,37.01,60611.0
2024-04-05,37.01,37.43,36.985,37.115,52348.0
2024-04-08,37.04,37.205,36.5,36.525,26965.0
2024-04-09,36.455,37.235,36.455,36.715,199893.0
2024-04-10,36.46,36.655,36.185,36.52,74254.0
2024-04-11,37.16,37.28,36.565,37.235,79115.0
2024-04-12,37.355,37.42,36.975,37.115,49463.0
2024-04-15,37.4,37.46,37.06,37.18,25477.0
2024-04-16,37.105,37.745,37.01,37.615,35610.0
2024-04-17,37.485,38.24,37.485,37.72,38272.0
2024-04-18,37.45,37.95,37.45,37.755,25990.0
2024-04-19,37.775,38.195,37.775,37.925,48606.0
2024-04-22,37.68,38.345,37.43,37.665,58164.0
2024-04-23,36.955,39.99,36.935,39.415,95816.0
2024-04-24,39.555,42.46,39.545,42.265,125215.0
2024-04-25,41.9,42.745,41.24,41.6,186802.0
2024-04-26,41.77,42.44,41.37,41.545,68359.0
2024-04-29,41.115,41.405,40.325,40.69,26333.0
2024-04-30,40.635,40.635,39.915,39.915,68644.0
2024-05-01,39.965,40.445,39.925,40.15,37259.0
2024-05-02,40.93,41.695,39.685,41.19,53784.0
2024-05-03,41.19,41.295,40.505,40.615,26504.0
2024-05-06,40.855,40.995,40.725,40.765,13857.0
2024-05-07,40.895,41.705,40.895,41.455,198117.0
2024-05-08,41.73,42.345,41.555,41.655,32782.0
2024-05-09,41.415,42.375,41.415,42.345,28182.0
2024-05-10,42.355,42.615,41.6,41.795,25770.0
2024-05-13,42.245,42.245,41.665,42.01,9083.0
2024-05-14,41.965,42.335,41.86,42.065,13591.0
2024-05-15,41.955,42.205,41.78,41.835,4604.0
2024-05-16,41.38,42.14,41.34,41.955,20579.0
2024-05-17,42.345,42.69,41.455,42.085,22286.0
2024-05-21,41.805,42.085,41.6,41.795,46515.0
2024-05-22,42.085,42.3,41.025,41.34,30805.0
2024-05-23,41.665,41.9,40.57,40.875,28850.0
2024-05-24,40.885,41.47,40.69,40.885,16796.0
2024-05-27,41.52,41.52,40.445,40.575,13666.0
2024-05-28,41.08,41.08,40.055,40.25,12773.0
2024-05-29,39.35,40.055,39.285,39.965,41865.0
2024-05-30,39.97,40.205,39.645,40.01,42366.0
2024-05-31,39.89,40.715,39.655,40.615,75192.0
2024-06-03,40.615,40.94,39.9,40.355,32137.0
2024-06-04,39.905,41.74,39.905,41.575,23342.0
2024-06-05,41.64,41.825,41.275,41.695,34499.0
2024-06-06,41.74,42.695,41.455,42.375,44456.0
2024-06-07,42.18,42.86,41.575,42.065,16899.0
2024-06-10,41.61,42.365,41.61,42.18,28666.0
2024-06-11,41.995,42.44,41.46,41.535,27621.0
2024-06-12,41.565,42.16,41.385,42.095,34770.0
2024-06-13,42.58,42.615,41.945,42.17,34085.0
2024-06-14,41.715,42.205,41.025,41.795,33097.0
2024-06-17,41.11,41.63,41.1,41.135,22375.0
2024-06-18,41.005,41.38,41.005,41.2,13983.0
2024-06-19,40.755,41.07,40.625,40.735,10763.0
2024-06-20,40.53,40.995,40.225,40.7,23529.0
2024-06-21,40.895,40.895,39.46,40.12,22341.0
2024-06-24,40.43,40.845,40.27,40.615,9403.0
2024-06-25,40.085,41.125,40.085,40.97,44690.0
2024-06-26,40.97,41.575,40.605,40.78,16891.0
2024-06-27,40.26,41.32,40.26,41.165,22723.0
2024-06-28,40.69,41.795,40.68,41.575,19643.0
2024-07-02,41.74,41.89,40.42,41.2,20193.0
2024-07-03,40.84,41.5,40.65,40.91,16176.0
2024-07-04,40.29,41.035,40.29,40.91,2452.0
2024-07-05,41.115,41.115,40.345,40.8,32329.0
2024-07-08,41.175,41.52,40.475,41.425,16980.0
2024-07-09,40.905,41.415,40.445,40.475,14256.0
2024-07-10,41.92,41.92,40.28,40.595,8456.0
2024-07-11,40.82,41.05,40.7,40.855,7887.0
2024-07-12,40.865,41.32,40.865,40.985,7795.0
2024-07-15,40.985,40.985,40.165,40.26,15782.0
2024-07-16,40.52,40.995,40.295,40.995,26005.0
2024-07-17,40.95,41.91,40.94,41.79,28281.0
2024-07-18,41.88,42.115,41.48,42.115,39887.0
2024-07-19,41.49,42.135,41.49,41.795,5871.0
2024-07-22,42.395,42.97,41.52,41.955,25493.0
2024-07-23,41.815,42.385,41.74,42.18,16967.0
2024-07-24,42.215,43.445,42.205,42.805,51200.0
2024-07-25,42.205,42.7,41.19,42.085,70041.0
2024-07-26,42.85,45.355,42.55,45.345,36445.0
2024-07-29,45.415,45.42,44.09,44.23,32443.0
2024-07-30,44.255,44.815,44.1,44.51,20901.0
2024-07-31,44.595,45.105,44.22,44.315,32958.0
2024-08-01,44.88,44.945,43.7,44.155,24765.0
2024-08-02,42.895,44.405,42.89,44.08,83662.0
2024-08-06,43.4,43.765,42.405,42.685,35706.0
2024-08-07,42.495,42.97,42.105,42.215,18749.0
2024-08-08,41.695,42.6,41.695,42.235,10146.0
2024-08-09,41.955,43.0,41.955,43.0,23535.0
2024-08-12,42.86,43.01,42.515,42.545,16307.0
2024-08-13,42.105,42.905,42.105,42.86,23643.0
2024-08-14,42.29,42.955,42.29,42.645,19535.0
2024-08-15,42.42,42.99,42.42,42.685,17581.0
2024-08-16,42.805,42.86,42.45,42.86,16658.0
2024-08-19,42.935,42.945,42.105,42.105,33437.0
2024-08-20,42.58,42.58,41.93,42.19,20523.0
2024-08-21,42.485,42.485,42.0,42.105,12149.0
2024-08-22,42.7,42.71,41.665,41.855,8988.0
2024-08-23,41.88,42.395,41.685,42.31,27050.0
2024-08-26,42.17,42.58,42.17,42.47,11396.0
2024-08-27,42.88,42.88,41.75,42.72,16525.0
2024-08-28,42.04,42.6,41.78,42.15,10159.0
2024-08-29,41.77,42.41,41.77,42.16,17558.0
2024-08-30,42.225,42.55,41.74,42.505,14216.0
2024-09-03,41.66,42.385,41.42,41.93,23468.0
2024-09-04,41.93,42.205,41.49,41.93,14941.0
2024-09-05,42.02,42.16,41.665,41.93,19581.0
2024-09-06,41.935,42.685,41.75,42.14,39276.0
2024-09-09,42.58,43.16,42.04,42.43,72584.0
2024-09-10,42.395,42.395,41.46,41.825,70232.0
2024-09-11,41.77,41.88,41.33,41.79,38164.0
2024-09-12,42.105,42.395,41.75,42.05,27675.0
2024-09-13,42.515,42.515,41.75,41.93,31090.0
2024-09-16,42.02,42.29,41.805,42.01,35077.0
2024-09-17,42.075,42.525,41.815,42.385,69442.0
2024-09-18,42.74,42.74,42.125,42.365,23794.0
2024-09-19,42.815,42.815,42.215,42.485,32557.0
2024-09-20,42.485,42.485,41.92,42.15,24891.0
2024-09-23,42.15,42.46,42.04,42.225,30169.0
2024-09-24,42.375,42.56,42.095,42.44,27939.0
2024-09-25,42.44,42.535,42.02,42.28,29791.0
2024-09-26,42.85,43.01,42.675,42.83,82888.0
2024-09-27,42.85,43.495,42.72,43.42,93057.0
2024-09-30,43.425,44.275,42.765,44.265,58090.0
2024-10-01,44.77,44.77,43.325,43.865,33655.0
2024-10-02,43.69,43.93,42.69,42.82,18838.0
2024-10-03,42.765,43.0,42.355,42.8,21125.0
2024-10-04,43.08,43.22,42.45,42.795,18009.0
2024-10-07,42.485,43.14,42.14,42.865,32175.0
2024-10-08,43.055,43.4,42.69,42.915,37412.0
2024-10-09,43.0,43.28,42.645,43.025,31558.0
2024-10-10,43.195,43.435,42.875,43.28,51444.0
2024-10-11,43.5,43.865,42.905,43.56,48056.0
2024-10-15,43.96,44.305,43.37,43.745,62336.0
2024-10-16,43.97,44.015,43.065,43.575,52787.0
2024-10-17,43.69,44.305,43.66,44.025,35850.0
2024-10-18,44.05,44.445,43.65,43.77,37182.0
2024-10-21,43.835,43.835,43.26,43.325,19006.0
2024-10-22,43.14,43.28,42.81,43.005,43260.0
2024-10-23,43.865,43.865,42.895,42.99,33426.0
2024-10-24,42.95,44.535,42.95,44.135,61335.0
2024-10-25,44.76,46.17,44.48,46.14,54956.0
2024-10-28,46.17,46.375,45.5,45.975,73877.0
2024-10-29,46.355,46.355,45.64,46.095,46003.0
2024-10-30,46.27,46.905,45.965,46.335,78715.0
2024-10-31,46.335,46.785,46.02,46.27,60508.0
2024-11-01,46.085,46.87,46.085,46.69,41524.0
2024-11-04,46.69,47.045,45.43,46.19,48419.0
2024-11-05,45.935,46.69,45.705,46.41,52300.0
2024-11-06,45.08,46.535,45.08,46.115,83738.0
2024-11-07,45.87,46.87,45.87,46.255,80084.0
2024-11-08,46.125,46.625,45.85,46.28,44395.0
2024-11-11,45.525,46.805,45.525,46.75,23426.0
2024-11-12,46.75,47.11,46.435,47.11,79702.0
2024-11-13,47.085,47.72,46.59,46.655,45283.0
2024-11-14,46.56,46.87,46.085,46.125,44650.0
2024-11-15,45.87,46.395,45.35,45.36,38206.0
2024-11-18,45.18,45.535,44.36,44.945,41161.0
2024-11-19,45.02,45.59,44.6,44.835,46374.0
2024-11-20,44.865,45.78,44.865,45.74,37835.0
2024-11-21,45.815,46.235,45.64,45.88,31484.0
2024-11-22,46.16,46.45,45.985,46.065,25354.0
2024-11-25,46.095,47.55,46.095,47.14,93347.0
2024-11-26,46.375,46.87,44.295,44.53,201902.0
2024-11-27,43.865,45.155,43.865,44.685,74088.0
2024-11-28,44.89,45.19,44.725,44.75,30870.0
2024-11-29,44.325,45.57,44.325,45.255,29396.0
2024-12-02,45.415,45.645,45.125,45.505,81155.0
2024-12-03,46.095,46.095,44.995,45.505,143820.0
2024-12-04,45.685,46.99,45.62,46.895,78037.0
2024-12-05,46.97,46.98,46.17,46.56,26772.0
2024-12-06,46.56,46.98,46.43,46.905,38264.0
2024-12-09,47.01,47.025,46.615,46.755,41976.0
2024-12-10,46.43,46.75,46.065,46.245,34881.0
2024-12-11,46.19,46.59,46.125,46.125,19705.0
2024-12-12,45.71,47.325,45.58,46.225,53865.0
2024-12-13,46.255,46.58,45.6,46.095,60580.0
2024-12-16,45.375,46.74,45.285,45.34,53303.0
2024-12-17,45.31,45.31,44.545,44.92,64330.0
2024-12-18,44.89,45.87,44.555,44.685,28165.0
2024-12-19,44.715,45.555,44.715,45.105,51357.0
2024-12-20,44.8,45.695,44.66,44.815,46095.0
2024-12-23,44.555,44.835,44.455,44.63,18602.0
2024-12-24,44.535,45.155,44.535,44.965,26612.0
2024-12-27,44.595,45.31,44.595,45.005,24910.0
2024-12-30,44.81,44.835,44.265,44.565,61144.0
2024-12-31,45.665,45.665,44.45,44.52,37061.0
2025-01-02,45.725,46.015,44.815,45.945,69475.0
2025-01-03,46.31,46.31,45.705,46.075,32928.0
2025-01-06,46.075,46.31,44.995,45.265,55837.0
2025-01-07,44.855,45.505,44.855,45.175,21071.0
2025-01-08,45.515,45.655,44.905,45.555,35181.0
2025-01-09,46.06,46.06,45.125,45.275,43039.0
2025-01-10,46.82,46.82,44.875,44.985,350982.0
2025-01-13,45.085,45.825,44.46,44.785,108744.0
2025-01-14,44.855,45.095,44.33,44.67,479773.0
2025-01-15,44.35,45.005,44.35,44.935,25525.0
2025-01-16,44.985,44.985,44.22,44.31,63232.0
2025-01-17,44.16,44.46,43.96,44.29,31860.0
2025-01-20,44.44,44.73,44.04,44.16,28155.0
2025-01-21,43.96,44.72,43.83,44.6,38843.0
2025-01-22,44.12,45.26,44.12,45.095,48158.0
2025-01-23,45.445,45.685,44.945,45.185,51918.0
2025-01-24,44.835,46.82,44.63,44.76,17424.0
2025-01-27,44.6,44.74,44.26,44.48,39801.0
2025-01-28,44.14,44.71,44.14,44.29,56241.0
2025-01-29,44.29,44.32,43.81,44.1,53907.0
2025-01-30,44.33,44.33,43.74,43.84,56162.0
2025-01-31,43.88,43.88,42.985,43.085,80528.0
2025-02-03,42.275,42.345,39.725,42.235,152600.0
2025-02-04,41.4,42.345,41.35,41.85,45571.0
2025-02-05,42.025,42.865,41.86,42.685,69625.0
2025-02-06,42.925,43.79,41.88,42.095,43498.0
2025-02-07,42.0,42.255,41.54,42.245,38899.0
2025-02-10,42.765,42.765,41.95,42.385,54818.0
2025-02-11,42.355,42.565,42.145,42.525,23802.0
2025-02-12,42.215,42.395,41.74,42.385,73170.0
2025-02-13,42.625,42.965,42.315,42.565,41112.0
2025-02-14,42.735,43.95,42.245,42.415,21414.0
2025-02-18,42.575,42.945,42.445,42.605,29988.0
2025-02-19,42.125,42.795,41.88,42.715,44184.0
2025-02-20,42.205,43.44,42.205,43.315,26975.0
2025-02-21,43.66,44.56,42.885,43.035,82561.0
2025-02-24,43.035,43.54,42.465,43.155,55340.0
2025-02-25,43.095,44.05,42.825,43.84,85343.0
2025-02-26,43.84,44.18,43.035,43.79,35541.0
2025-02-27,43.51,43.84,42.355,42.975,117226.0
2025-02-28,41.88,43.35,40.135,40.495,110823.0
2025-03-03,40.505,40.78,39.685,39.805,95007.0
2025-03-04,39.815,39.815,38.08,38.56,100739.0
2025-03-05,38.43,39.09,38.21,38.4,50271.0
2025-03-06,38.12,39.11,37.795,38.21,80684.0
2025-03-07,37.88,38.84,37.875,38.61,41546.0
2025-03-10,38.38,38.46,37.89,38.08,22064.0
2025-03-11,38.08,38.08,37.415,37.675,50978.0
2025-03-12,37.475,38.5,37.205,38.01,39977.0
2025-03-13,38.01,38.77,38.01,38.66,56498.0
2025-03-14,38.5,39.665,38.5,39.01,48415.0
2025-03-17,39.355,39.355,38.73,38.96,95200.0
2025-03-18,38.85,39.375,38.52,38.88,39323.0
2025-03-19,39.845,39.845,38.86,39.335,21819.0
2025-03-20,39.355,39.355,38.86,38.86,20171.0
2025-03-21,38.61,38.96,38.12,38.87,63797.0
2025-03-24,39.01,40.105,39.01,39.485,178304.0
2025-03-25,40.105,40.105,38.86,39.19,21494.0
2025-03-26,39.545,39.875,39.355,39.395,29974.0
2025-03-27,39.325,39.725,39.16,39.385,24478.0
2025-03-28,40.265,40.315,38.76,38.85,26659.0
2025-03-31,38.5,39.405,38.44,39.06,24437.0
2025-04-01,38.88,39.775,38.86,39.625,38593.0
2025-04-02,39.03,40.015,39.03,39.595,29785.0
2025-04-03,39.07,39.715,38.29,39.495,31131.0
2025-04-04,38.88,39.415,38.83,39.01,29313.0
2025-04-07,37.93,38.83,37.9,38.51,37057.0
2025-04-08,39.355,39.355,37.65,37.85,56031.0
2025-04-09,37.48,40.055,37.48,39.465,84565.0
2025-04-10,39.3,39.3,38.62,38.93,39147.0
2025-04-11,38.72,40.105,38.72,40.025,34980.0
2025-04-14,39.935,40.875,39.935,40.715,62870.0
2025-04-15,40.495,41.01,40.495,40.925,71637.0
2025-04-16,40.745,41.035,40.455,41.005,76240.0
2025-04-17,40.635,41.485,40.625,41.215,41183.0
2025-04-21,41.305,41.5,40.865,41.105,36701.0
2025-04-22,41.405,43.35,41.355,41.94,36420.0
2025-04-23,41.97,43.05,41.97,42.75,31249.0
2025-04-24,41.76,43.09,41.76,42.52,63021.0
2025-04-25,41.7,42.97,41.7,42.32,28925.0
2025-04-28,42.37,43.09,41.88,42.4,29581.0
2025-04-29,42.15,42.69,42.0,42.66,35865.0
2025-04-30,41.82,42.7,41.8,42.61,49464.0
2025-05-01,42.42,43.08,42.42,42.85,47317.0
2025-05-02,42.86,43.46,42.22,42.85,34518.0
2025-05-05,42.9,43.07,42.79,42.92,18596.0
2025-05-06,42.78,43.16,42.25,42.4,14674.0
2025-05-07,42.58,43.21,42.26,42.75,16480.0
2025-05-08,43.2,43.54,42.41,43.27,13053.0
2025-05-09,43.04,43.34,42.63,42.84,22635.0
2025-05-12,40.905,43.23,40.905,43.13,25918.0
2025-05-13,43.36,43.36,42.45,42.79,27004.0
2025-05-14,42.68,42.82,42.31,42.46,24207.0
2025-05-15,42.4,43.07,41.77,43.07,26077.0
2025-05-16,43.07,43.59,42.43,43.48,12502.0
2025-05-20,42.16,44.335,42.16,43.46,53635.0
2025-05-21,43.01,44.235,42.82,43.24,12355.0
2025-05-22,42.85,43.4,42.73,43.06,10674.0
2025-05-23,41.415,43.33,41.415,42.93,16446.0
2025-05-26,42.9,43.14,42.53,43.03,25984.0
2025-05-27,42.88,43.39,42.36,43.29,29019.0
2025-05-28,42.9,43.735,42.9,43.625,20168.0
2025-05-29,43.855,44.875,43.55,43.955,37074.0
2025-05-30,44.125,44.295,43.735,44.025,24948.0
2025-06-02,44.185,45.605,43.895,45.265,72435.0
2025-06-03,45.265,45.645,44.055,44.205,18914.0
2025-06-04,44.435,45.225,44.435,44.995,17172.0
2025-06-05,45.245,45.76,44.905,45.415,37465.0
2025-06-06,45.89,45.89,44.795,45.225,30388.0
2025-06-09,44.345,45.545,44.345,44.525,126568.0
2025-06-10,43.935,45.005,43.925,44.855,38691.0
2025-06-11,45.195,45.195,44.755,44.835,36607.0
2025-06-12,44.665,45.665,44.375,45.235,52390.0
2025-06-13,45.595,45.595,44.215,44.975,54842.0
2025-06-16,45.625,45.625,44.505,44.745,38336.0
2025-06-17,44.405,44.915,44.405,44.615,41240.0
2025-06-18,44.615,44.975,44.195,44.435,22497.0
2025-06-19,44.315,44.315,43.755,43.935,17817.0
2025-06-20,43.965,44.975,43.965,44.185,57101.0
2025-06-23,44.365,44.775,43.845,44.595,24704.0
2025-06-24,45.145,45.145,44.585,44.705,17511.0
2025-06-25,44.635,44.635,43.955,44.405,30719.0
2025-06-26,45.89,45.89,44.245,44.445,21405.0
2025-06-27,44.795,44.795,44.195,44.465,40959.0
2025-06-30,45.645,45.645,44.265,44.535,32052.0
2025-07-02,44.945,45.715,43.725,44.975,77482.0
2025-07-03,44.425,45.525,44.425,45.055,16084.0
2025-07-04,45.145,45.145,44.635,44.695,9157.0
2025-07-07,45.365,45.365,44.535,44.875,14258.0
2025-07-08,44.645,45.805,44.645,45.445,25010.0
2025-07-09,45.945,46.055,45.415,45.945,21271.0
2025-07-10,45.565,46.735,45.555,46.185,62353.0
2025-07-11,46.185,46.245,45.555,45.955,29816.0
2025-07-14,46.94,46.94,45.555,46.115,15197.0
2025-07-15,46.115,46.92,45.415,45.435,36791.0
2025-07-16,45.795,45.795,44.545,45.135,31700.0
2025-07-17,44.085,45.495,44.085,45.445,13555.0
2025-07-18,44.265,45.215,44.065,45.205,23792.0
2025-07-21,44.085,45.235,44.085,44.755,24436.0
2025-07-22,44.785,45.325,44.195,45.115,16925.0
2025-07-23,45.395,45.395,44.525,44.695,46827.0
2025-07-24,44.695,45.025,41.35,42.975,134749.0
2025-07-25,40.08,41.95,40.01,40.14,204181.0
2025-07-28,40.23,41.09,40.23,40.75,94079.0
2025-07-29,40.23,41.235,40.23,40.83,71268.0
2025-07-30,41.29,41.29,40.68,40.78,82154.0
2025-07-31,40.83,41.14,40.445,40.89,67610.0
2025-08-01,40.11,41.13,40.11,41.05,50360.0
2025-08-05,41.05,41.8,41.05,41.7,67472.0
2025-08-06,41.71,42.15,41.53,42.02,60271.0
2025-08-07,41.92,42.17,41.88,42.04,42665.0
2025-08-08,42.0,42.28,41.58,41.58,30981.0
2025-08-11,41.58,41.92,41.58,41.74,20258.0
2025-08-12,41.52,42.07,41.12,41.73,32410.0
2025-08-13,41.85,42.48,41.73,41.75,33453.0
2025-08-14,41.66,41.76,40.71,41.22,71132.0
2025-08-15,40.68,41.535,40.68,41.35,80824.0
2025-08-18,41.35,41.43,40.69,40.87,105344.0
2025-08-19,41.2,41.58,40.01,41.5,39703.0
2025-08-20,42.37,42.37,40.95,41.5,28570.0
2025-08-21,41.85,42.03,40.99,41.74,20551.0
2025-08-22,40.92,42.51,40.92,42.29,32090.0
2025-08-25,42.945,42.945,41.62,42.07,36744.0
2025-08-26,42.15,42.49,41.53,41.71,65794.0
2025-08-27,41.54,41.95,41.34,41.52,34333.0
2025-08-28,41.49,41.68,40.96,41.68,53022.0
2025-08-29,41.22,41.96,40.96,41.77,40640.0
2025-09-02,41.77,42.41,40.9,41.63,24718.0
2025-09-03,41.96,42.27,41.13,41.21,29554.0
2025-09-04,41.21,42.05,41.1,41.88,100437.0
2025-09-05,42.935,42.935,41.47,41.66,32230.0
2025-09-08,41.45,42.1,41.45,41.75,19961.0
2025-09-09,41.89,42.51,41.2,41.32,48153.0
2025-09-10,41.93,42.57,41.02,41.21,31302.0
2025-09-11,41.14,41.62,41.13,41.5,53009.0
2025-09-12,41.71,42.01,41.38,41.61,53480.0
2025-09-15,41.82,41.87,41.13,41.26,24304.0
2025-09-16,41.1,41.74,40.89,41.61,67691.0
2025-09-17,41.46,42.47,41.05,41.1,54167.0
2025-09-18,41.26,41.49,41.03,41.36,34826.0
2025-09-19,42.2,42.2,41.04,41.32,49326.0
2025-09-22,42.05,42.05,41.1,41.17,52989.0
2025-09-23,41.1,41.54,41.07,41.33,24721.0
2025-09-24,40.83,41.96,40.83,41.65,25739.0
2025-09-25,41.79,41.81,40.78,41.25,52893.0
2025-09-26,41.42,41.46,41.11,41.13,26607.0
2025-09-29,41.16,41.74,40.855,41.09,30295.0
2025-09-30,40.75,40.87,40.21,40.73,31737.0
2025-10-01,41.75,41.75,40.33,41.52,37125.0
2025-10-02,41.75,42.01,40.6,41.05,33564.0
2025-10-03,41.02,41.58,41.0,41.48,44685.0
2025-10-06,41.3,42.0,40.85,41.36,42720.0
2025-10-07,41.48,42.2,40.82,40.93,42423.0
2025-10-08,40.75,41.2,40.73,41.11,46868.0
2025-10-09,40.23,41.76,40.23,41.36,44101.0
2025-10-10,41.39,41.64,40.58,40.61,52162.0
2025-10-14,40.22,40.69,40.12,40.38,54765.0
2025-10-15,40.38,41.56,40.35,41.39,59605.0
2025-10-16,41.33,41.725,40.39,41.29,64115.0
2025-10-17,41.44,41.92,41.34,41.66,32143.0
2025-10-20,41.9,41.92,41.23,41.53,42411.0
2025-10-21,41.56,42.51,41.52,41.85,34525.0
2025-10-22,41.52,43.24,41.52,42.85,52822.0
2025-10-23,42.83,44.85,42.81,44.14,142447.0
2025-10-24,44.36,44.99,43.96,44.07,81833.0
2025-10-27,44.33,44.57,44.0,44.06,58784.0
2025-10-28,44.02,44.99,44.02,44.26,47884.0
2025-10-29,44.84,44.84,43.37,43.4,69492.0
2025-10-30,43.25,43.64,42.31,42.34,61303.0
2025-10-31,42.02,43.17,42.01,43.02,86138.0
2025-11-03,43.37,43.37,41.03,43.02,49817.0
2025-11-04,41.16,41.65,40.92,41.5,46639.0
2025-11-05,41.62,42.17,41.46,42.03,31432.0
2025-11-06,42.21,42.59,41.98,42.51,62893.0
2025-11-07,42.11,43.11,42.11,43.07,114008.0
2025-11-10,43.16,43.42,42.74,43.14,38066.0
2025-11-11,43.14,43.81,43.14,43.5,44533.0
2025-11-12,44.33,44.33,43.25,43.31,149198.0
2025-11-13,43.2,43.86,43.2,43.36,31320.0
2025-11-14,43.0,44.14,43.0,43.74,48132.0
2025-11-17,43.61,43.9,43.2,43.63,33173.0
2025-11-18,43.35,43.53,42.6,43.32,57809.0
2025-11-19,43.37,43.52,43.06,43.2,26146.0
2025-11-20,43.46,43.68,42.82,42.92,29688.0
2025-11-21,43.17,44.04,42.91,43.65,46201.0
2025-11-24,44.34,44.34,43.33,43.36,37253.0
2025-11-25,43.94,44.31,43.94,44.01,28469.0
2025-11-26,44.34,44.34,43.96,43.96,24621.0