Date,Open,High,Low,Close,Adj Close,Volume
1993-09-20,3.1111109256744385,3.277777910232544,3.1111109256744385,3.277777910232544,1.7493305206298828,345150
1993-09-21,3.277777910232544,3.277777910232544,3.055556058883667,3.0833330154418945,1.6455565690994263,2133900
1993-09-22,3.1111109256744385,3.222222089767456,3.1111109256744385,3.1388890743255615,1.675206184387207,1621800
1993-09-23,3.222222089767456,3.222222089767456,3.1111109256744385,3.222222089767456,1.7196813821792603,223650
1993-09-24,3.222222089767456,3.277777910232544,3.1666669845581055,3.222222089767456,1.7196813821792603,244800
1993-09-27,3.222222089767456,3.277777910232544,3.1666669845581055,3.25,1.7345054149627686,135000
1993-09-28,3.1666669845581055,3.3333330154418945,3.1666669845581055,3.3333330154418945,1.7789802551269531,330750
1993-09-29,3.1666669845581055,3.3888890743255615,3.1666669845581055,3.3333330154418945,1.7789802551269531,154350
1993-09-30,3.3333330154418945,3.5,3.3333330154418945,3.5,1.8679291009902954,146250
1993-10-01,3.3888890743255615,3.6666669845581055,3.3888890743255615,3.555556058883667,1.8975785970687866,94050
1993-10-04,3.6666669845581055,3.6666669845581055,3.5,3.5,1.8679291009902954,50400
1993-10-05,3.6666669845581055,3.6666669845581055,3.444443941116333,3.444443941116333,1.8382792472839355,149400
1993-10-06,3.6111109256744385,3.6111109256744385,3.444443941116333,3.6111109256744385,1.9272286891937256,52200
1993-10-07,3.6111109256744385,3.6111109256744385,3.3333330154418945,3.3333330154418945,1.7789802551269531,43200
1993-10-08,3.5,3.5,3.3333330154418945,3.3888890743255615,1.8086307048797607,14850
1993-10-11,3.3333330154418945,3.3888890743255615,3.3333330154418945,3.3888890743255615,1.8086307048797607,54000
1993-10-12,3.3888890743255615,3.444443941116333,3.3333330154418945,3.444443941116333,1.8382792472839355,61200
1993-10-13,3.444443941116333,3.444443941116333,3.3333330154418945,3.444443941116333,1.8382792472839355,43650
1993-10-14,3.444443941116333,3.5,3.3333330154418945,3.3888890743255615,1.8086307048797607,160650
1993-10-15,3.444443941116333,3.5,3.3888890743255615,3.444443941116333,1.8382792472839355,51300
1993-10-18,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,23850
1993-10-19,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,450
1993-10-20,3.555556058883667,3.555556058883667,3.444443941116333,3.555556058883667,1.8975785970687866,58950
1993-10-21,3.555556058883667,3.555556058883667,3.444443941116333,3.444443941116333,1.8382792472839355,19350
1993-10-22,3.444443941116333,3.555556058883667,3.444443941116333,3.555556058883667,1.8975785970687866,113850
1993-10-25,3.5,3.5,3.3888890743255615,3.444443941116333,1.8382792472839355,19350
1993-10-26,3.5,3.6111109256744385,3.5,3.527777910232544,1.8827545642852783,129600
1993-10-27,3.6111109256744385,3.6111109256744385,3.444443941116333,3.6111109256744385,1.9272286891937256,26100
1993-10-28,3.6111109256744385,3.6111109256744385,3.555556058883667,3.555556058883667,1.8975785970687866,29250
1993-10-29,3.6111109256744385,3.6111109256744385,3.6111109256744385,3.6111109256744385,1.9272286891937256,3150
1993-11-01,3.444443941116333,3.6111109256744385,3.444443941116333,3.472222089767456,1.8531042337417603,11250
1993-11-02,3.6111109256744385,3.6111109256744385,3.5,3.6111109256744385,1.9272286891937256,9000
1993-11-03,3.5,3.6111109256744385,3.5,3.6111109256744385,1.9272286891937256,8550
1993-11-04,3.6111109256744385,3.6111109256744385,3.5,3.5,1.8679291009902954,27900
1993-11-05,3.444443941116333,3.555556058883667,3.444443941116333,3.555556058883667,1.8975785970687866,12600
1993-11-08,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,9000
1993-11-09,3.6111109256744385,3.6111109256744385,3.5,3.5,1.8679291009902954,66600
1993-11-10,3.5,3.5,3.5,3.5,1.8679291009902954,0
1993-11-11,3.5,3.5,3.5,3.5,1.8679291009902954,0
1993-11-12,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,4500
1993-11-15,3.6111109256744385,3.6666669845581055,3.444443941116333,3.555556058883667,1.8975785970687866,74250
1993-11-16,3.6666669845581055,3.722222089767456,3.555556058883667,3.722222089767456,1.9865275621414185,54450
1993-11-17,3.777777910232544,3.777777910232544,3.777777910232544,3.777777910232544,2.0161781311035156,900
1993-11-18,3.777777910232544,3.777777910232544,3.777777910232544,3.777777910232544,2.0161781311035156,0
1993-11-19,3.555556058883667,3.777777910232544,3.555556058883667,3.777777910232544,2.0161781311035156,10800
1993-11-22,3.6666669845581055,3.6666669845581055,3.6388890743255615,3.6388890743255615,1.9420535564422607,4950
1993-11-23,3.555556058883667,3.6111109256744385,3.555556058883667,3.6111109256744385,1.9272286891937256,10350
1993-11-24,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,1800
1993-11-26,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,0
1993-11-29,3.5,3.5,3.5,3.5,1.8679291009902954,450
1993-11-30,3.5,3.6111109256744385,3.5,3.6111109256744385,1.9272286891937256,2700
1993-12-01,3.555556058883667,3.6111109256744385,3.527777910232544,3.6111109256744385,1.9272286891937256,6300
1993-12-02,3.527777910232544,3.527777910232544,3.527777910232544,3.527777910232544,1.8827545642852783,11250
1993-12-03,3.5,3.5,3.5,3.5,1.8679291009902954,450
1993-12-06,3.5,3.5,3.444443941116333,3.444443941116333,1.8382792472839355,27000
1993-12-07,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,6750
1993-12-08,3.5,3.5,3.5,3.5,1.8679291009902954,2700
1993-12-09,3.5,3.5,3.5,3.5,1.8679291009902954,2700
1993-12-10,3.3333330154418945,3.3888890743255615,3.3333330154418945,3.3333330154418945,1.7789802551269531,13500
1993-12-13,3.4166669845581055,3.4166669845581055,3.3333330154418945,3.3333330154418945,1.7789802551269531,1800
1993-12-14,3.3333330154418945,3.444443941116333,3.277777910232544,3.277777910232544,1.7493305206298828,22950
1993-12-15,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,900
1993-12-16,3.3333330154418945,3.3888890743255615,3.222222089767456,3.222222089767456,1.7196813821792603,17100
1993-12-17,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,0
1993-12-20,3.222222089767456,3.3333330154418945,3.222222089767456,3.3333330154418945,1.7789802551269531,27900
1993-12-21,3.222222089767456,3.3888890743255615,3.222222089767456,3.3888890743255615,1.8086307048797607,900
1993-12-22,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1993-12-23,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,6300
1993-12-27,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,450
1993-12-28,3.222222089767456,3.277777910232544,3.222222089767456,3.277777910232544,1.7493305206298828,24750
1993-12-29,3.1666669845581055,3.222222089767456,3.1666669845581055,3.222222089767456,1.7196813821792603,6300
1993-12-30,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.6900311708450317,2700
1993-12-31,3.3333330154418945,3.3333330154418945,3.277777910232544,3.277777910232544,1.7493305206298828,7200
1994-01-03,3.3888890743255615,3.444443941116333,3.3888890743255615,3.444443941116333,1.8382792472839355,22500
1994-01-04,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,30150
1994-01-05,3.5,3.5,3.4166669845581055,3.4166669845581055,1.823456048965454,23400
1994-01-06,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.3333330154418945,1.7789802551269531,25200
1994-01-07,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,2250
1994-01-10,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,0
1994-01-11,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,1800
1994-01-12,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,0
1994-01-13,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,0
1994-01-14,3.3333330154418945,3.5,3.3333330154418945,3.5,1.8679291009902954,3150
1994-01-17,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,1350
1994-01-18,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,0
1994-01-19,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,0
1994-01-20,3.5,3.5,3.3333330154418945,3.3333330154418945,1.7789802551269531,5850
1994-01-21,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,0
1994-01-24,3.5,3.5,3.5,3.5,1.8679291009902954,5400
1994-01-25,3.3333330154418945,3.3888890743255615,3.3333330154418945,3.3888890743255615,1.8086307048797607,3150
1994-01-26,3.3611109256744385,3.4166669845581055,3.3333330154418945,3.3888890743255615,1.8086307048797607,348750
1994-01-27,3.3333330154418945,3.444443941116333,3.3333330154418945,3.3611109256744385,1.7938036918640137,28350
1994-01-28,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,9900
1994-01-31,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,1.823456048965454,7650
1994-02-01,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,1.823456048965454,0
1994-02-02,3.444443941116333,3.444443941116333,3.3333330154418945,3.3888890743255615,1.8086307048797607,36450
1994-02-03,3.3888890743255615,3.3888890743255615,3.3333330154418945,3.3611109256744385,1.7938036918640137,553500
1994-02-04,3.3333330154418945,3.3888890743255615,3.3333330154418945,3.3888890743255615,1.8086307048797607,23850
1994-02-07,3.3333330154418945,3.3611109256744385,3.3333330154418945,3.3333330154418945,1.7789802551269531,28800
1994-02-08,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,18000
1994-02-09,3.3333330154418945,3.3888890743255615,3.3333330154418945,3.3888890743255615,1.8086307048797607,26550
1994-02-10,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-02-11,3.25,3.3888890743255615,3.25,3.277777910232544,1.7493305206298828,650250
1994-02-14,3.277777910232544,3.3888890743255615,3.277777910232544,3.277777910232544,1.7493305206298828,30600
1994-02-15,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,1350
1994-02-16,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,0
1994-02-17,3.222222089767456,3.277777910232544,3.222222089767456,3.222222089767456,1.7196813821792603,9450
1994-02-18,3.222222089767456,3.3333330154418945,3.222222089767456,3.3333330154418945,1.7789802551269531,27000
1994-02-22,3.3333330154418945,3.3333330154418945,3.222222089767456,3.305556058883667,1.7641558647155762,22500
1994-02-23,3.222222089767456,3.277777910232544,3.222222089767456,3.277777910232544,1.7493305206298828,21150
1994-02-24,3.1666669845581055,3.25,3.1666669845581055,3.25,1.7345054149627686,76500
1994-02-25,3.1666669845581055,3.25,3.1666669845581055,3.25,1.7345054149627686,67500
1994-02-28,3.25,3.25,3.25,3.25,1.7345054149627686,0
1994-03-01,3.194443941116333,3.194443941116333,3.194443941116333,3.194443941116333,1.7048559188842773,900
1994-03-02,3.194443941116333,3.194443941116333,3.1666669845581055,3.1666669845581055,1.6900311708450317,18900
1994-03-03,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.6900311708450317,0
1994-03-04,3.1666669845581055,3.25,3.1666669845581055,3.222222089767456,1.7196813821792603,85950
1994-03-07,3.194443941116333,3.222222089767456,3.1666669845581055,3.1666669845581055,1.6900311708450317,1350
1994-03-08,3.277777910232544,3.3888890743255615,3.222222089767456,3.277777910232544,1.7493305206298828,83700
1994-03-09,3.277777910232544,3.3333330154418945,3.277777910232544,3.3333330154418945,1.7789802551269531,11700
1994-03-10,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,2250
1994-03-11,3.277777910232544,3.3888890743255615,3.277777910232544,3.3888890743255615,1.8086307048797607,6300
1994-03-14,3.222222089767456,3.3888890743255615,3.222222089767456,3.3888890743255615,1.8086307048797607,11700
1994-03-15,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,2700
1994-03-16,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-03-17,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,1350
1994-03-18,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,900
1994-03-21,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-03-22,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-03-23,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-03-24,3.25,3.25,3.222222089767456,3.222222089767456,1.7196813821792603,1800
1994-03-25,3.222222089767456,3.277777910232544,3.1666669845581055,3.1666669845581055,1.6900311708450317,69750
1994-03-28,3.1111109256744385,3.1666669845581055,3.1111109256744385,3.1666669845581055,1.6900311708450317,25200
1994-03-29,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,4500
1994-03-30,3.222222089767456,3.222222089767456,3.1666669845581055,3.1666669845581055,1.6900311708450317,4050
1994-03-31,3.055556058883667,3.1111109256744385,2.944443941116333,3.1111109256744385,1.6603819131851196,32850
1994-04-04,2.8888890743255615,3.1111109256744385,2.8888890743255615,3.0,1.6010822057724,5850
1994-04-05,2.944443941116333,3.1111109256744385,2.944443941116333,3.1111109256744385,1.6603819131851196,4950
1994-04-06,3.0,3.1111109256744385,3.0,3.1111109256744385,1.6603819131851196,32400
1994-04-07,3.0,3.0,3.0,3.0,1.6010822057724,1350
1994-04-08,3.1111109256744385,3.1111109256744385,3.055556058883667,3.1111109256744385,1.6603819131851196,3600
1994-04-11,3.0,3.0,3.0,3.0,1.6010822057724,11250
1994-04-12,3.0138890743255615,3.0833330154418945,3.0138890743255615,3.027777910232544,1.6159076690673828,19800
1994-04-13,3.027777910232544,3.027777910232544,3.027777910232544,3.027777910232544,1.6159076690673828,0
1994-04-14,3.1111109256744385,3.1111109256744385,3.055556058883667,3.055556058883667,1.6307330131530762,2700
1994-04-15,3.055556058883667,3.055556058883667,3.055556058883667,3.055556058883667,1.6307330131530762,0
1994-04-18,3.027777910232544,3.055556058883667,3.027777910232544,3.055556058883667,1.6307330131530762,49500
1994-04-19,3.055556058883667,3.055556058883667,2.944443941116333,3.055556058883667,1.6307330131530762,93150
1994-04-20,3.1111109256744385,3.1111109256744385,2.944443941116333,2.944443941116333,1.5714318752288818,2250
1994-04-21,3.027777910232544,3.055556058883667,3.027777910232544,3.055556058883667,1.6307330131530762,18900
1994-04-22,3.055556058883667,3.055556058883667,3.027777910232544,3.027777910232544,1.6159076690673828,13050
1994-04-25,3.027777910232544,3.027777910232544,3.027777910232544,3.027777910232544,1.6159076690673828,0
1994-04-26,3.027777910232544,3.027777910232544,3.027777910232544,3.027777910232544,1.6159076690673828,0
1994-04-28,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.6900311708450317,9450
1994-04-29,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,1800
1994-05-02,3.222222089767456,3.222222089767456,3.1111109256744385,3.222222089767456,1.7196813821792603,22950
1994-05-03,3.222222089767456,3.277777910232544,3.222222089767456,3.277777910232544,1.7493305206298828,16650
1994-05-04,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.6900311708450317,2250
1994-05-05,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,1350
1994-05-06,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,0
1994-05-09,3.3333330154418945,3.3333330154418945,3.222222089767456,3.222222089767456,1.7196813821792603,24750
1994-05-10,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,0
1994-05-11,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,9000
1994-05-12,3.3333330154418945,3.3333330154418945,3.222222089767456,3.222222089767456,1.7196813821792603,18000
1994-05-13,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,9000
1994-05-16,3.3333330154418945,3.3333330154418945,3.1666669845581055,3.277777910232544,1.7493305206298828,18900
1994-05-17,3.1666669845581055,3.222222089767456,3.1666669845581055,3.222222089767456,1.7196813821792603,9450
1994-05-18,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,2250
1994-05-19,3.1666669845581055,3.277777910232544,3.1666669845581055,3.277777910232544,1.7493305206298828,4500
1994-05-20,3.1666669845581055,3.305556058883667,3.1666669845581055,3.305556058883667,1.7641558647155762,6750
1994-05-23,3.305556058883667,3.305556058883667,3.305556058883667,3.305556058883667,1.7641558647155762,0
1994-05-24,3.222222089767456,3.305556058883667,3.1666669845581055,3.1666669845581055,1.6900311708450317,17100
1994-05-25,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.6900311708450317,0
1994-05-26,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,450
1994-05-27,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,4950
1994-05-31,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,4500
1994-06-01,3.277777910232544,3.277777910232544,3.222222089767456,3.222222089767456,1.7196813821792603,21600
1994-06-02,3.222222089767456,3.3333330154418945,3.1666669845581055,3.3333330154418945,1.7789802551269531,13050
1994-06-03,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.6900311708450317,22500
1994-06-06,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,4500
1994-06-07,3.305556058883667,3.305556058883667,3.222222089767456,3.25,1.7345054149627686,67050
1994-06-08,3.222222089767456,3.277777910232544,3.222222089767456,3.277777910232544,1.7493305206298828,9900
1994-06-09,3.305556058883667,3.305556058883667,3.277777910232544,3.277777910232544,1.7493305206298828,5400
1994-06-10,3.222222089767456,3.277777910232544,3.222222089767456,3.222222089767456,1.7196813821792603,40050
1994-06-13,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,0
1994-06-14,3.222222089767456,3.222222089767456,3.055556058883667,3.055556058883667,1.6307330131530762,5850
1994-06-15,3.222222089767456,3.222222089767456,3.1666669845581055,3.1666669845581055,1.6900311708450317,14400
1994-06-16,3.1666669845581055,3.222222089767456,3.1111109256744385,3.1111109256744385,1.6603819131851196,64800
1994-06-17,3.222222089767456,3.222222089767456,3.1111109256744385,3.1111109256744385,1.6603819131851196,40500
1994-06-20,3.055556058883667,3.055556058883667,3.055556058883667,3.055556058883667,1.6307330131530762,450
1994-06-21,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.6900311708450317,9000
1994-06-22,3.222222089767456,3.222222089767456,3.1111109256744385,3.1111109256744385,1.6603819131851196,16200
1994-06-23,3.1111109256744385,3.1111109256744385,3.055556058883667,3.055556058883667,1.6307330131530762,2250
1994-06-24,3.1111109256744385,3.1111109256744385,3.1111109256744385,3.1111109256744385,1.6603819131851196,2250
1994-06-27,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,2700
1994-06-28,3.1111109256744385,3.222222089767456,3.1111109256744385,3.222222089767456,1.7196813821792603,37350
1994-06-29,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,0
1994-06-30,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,18000
1994-07-01,3.25,3.277777910232544,3.25,3.277777910232544,1.7493305206298828,73350
1994-07-05,3.3333330154418945,3.3333330154418945,3.25,3.25,1.7345054149627686,13500
1994-07-06,3.3333330154418945,3.3333330154418945,3.277777910232544,3.3333330154418945,1.7789802551269531,29700
1994-07-07,3.222222089767456,3.3333330154418945,3.222222089767456,3.3333330154418945,1.7789802551269531,24750
1994-07-08,3.222222089767456,3.4166669845581055,3.222222089767456,3.3333330154418945,1.7789802551269531,27900
1994-07-11,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,3600
1994-07-12,3.277777910232544,3.444443941116333,3.277777910232544,3.277777910232544,1.7493305206298828,8550
1994-07-13,3.3888890743255615,3.444443941116333,3.277777910232544,3.444443941116333,1.8382792472839355,3600
1994-07-14,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,4500
1994-07-15,3.444443941116333,3.444443941116333,3.3333330154418945,3.3888890743255615,1.8086307048797607,8100
1994-07-18,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,18000
1994-07-19,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-07-20,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-07-21,3.444443941116333,3.444443941116333,3.3333330154418945,3.3611109256744385,1.7938036918640137,115200
1994-07-22,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,0
1994-07-25,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,450
1994-07-26,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-07-27,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,3600
1994-07-28,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,7200
1994-07-29,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,2700
1994-08-01,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,450
1994-08-02,3.444443941116333,3.444443941116333,3.3333330154418945,3.3333330154418945,1.7789802551269531,3150
1994-08-03,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,1.823456048965454,7650
1994-08-04,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,450
1994-08-05,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,0
1994-08-08,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,0
1994-08-09,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,450
1994-08-10,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,0
1994-08-11,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,450
1994-08-12,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,0
1994-08-15,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,0
1994-08-16,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,0
1994-08-17,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,0
1994-08-18,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,450
1994-08-19,3.277777910232544,3.305556058883667,3.277777910232544,3.305556058883667,1.7641558647155762,900
1994-08-22,3.305556058883667,3.305556058883667,3.305556058883667,3.305556058883667,1.7641558647155762,0
1994-08-23,3.277777910232544,3.3888890743255615,3.277777910232544,3.277777910232544,1.7493305206298828,31500
1994-08-24,3.444443941116333,3.472222089767456,3.3333330154418945,3.3333330154418945,1.7789802551269531,42300
1994-08-25,3.555556058883667,3.555556058883667,3.3333330154418945,3.444443941116333,1.8382792472839355,32400
1994-08-26,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,1350
1994-08-29,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,0
1994-08-30,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,0
1994-08-31,3.4583330154418945,3.4583330154418945,3.3611109256744385,3.444443941116333,1.8382792472839355,31500
1994-09-01,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,0
1994-09-02,3.555556058883667,3.555556058883667,3.444443941116333,3.444443941116333,1.8382792472839355,3150
1994-09-06,3.555556058883667,3.555556058883667,3.5,3.5,1.8679291009902954,11700
1994-09-07,3.5,3.5,3.444443941116333,3.444443941116333,1.8382792472839355,6300
1994-09-08,3.472222089767456,3.472222089767456,3.444443941116333,3.444443941116333,1.8382792472839355,4500
1994-09-09,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,0
1994-09-12,3.3888890743255615,3.4166669845581055,3.3888890743255615,3.4166669845581055,1.823456048965454,45000
1994-09-13,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,1350
1994-09-14,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,0
1994-09-15,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.7938036918640137,0
1994-09-16,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,2250
1994-09-19,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,900
1994-09-20,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-09-21,3.5,3.555556058883667,3.444443941116333,3.5,1.8679291009902954,37350
1994-09-22,3.5,3.6666669845581055,3.5,3.527777910232544,1.8827545642852783,62550
1994-09-23,3.555556058883667,3.555556058883667,3.5,3.555556058883667,1.8975785970687866,21600
1994-09-26,3.527777910232544,3.555556058883667,3.444443941116333,3.555556058883667,1.8975785970687866,27000
1994-09-27,3.444443941116333,3.6111109256744385,3.444443941116333,3.5833330154418945,1.9124033451080322,5850
1994-09-28,3.5833330154418945,3.5833330154418945,3.5833330154418945,3.5833330154418945,1.9124033451080322,0
1994-09-29,3.6111109256744385,3.6111109256744385,3.5,3.5,1.8679291009902954,9900
1994-09-30,3.555556058883667,3.555556058883667,3.5,3.5,1.8679291009902954,14400
1994-10-03,3.5,3.5,3.5,3.5,1.8679291009902954,0
1994-10-04,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,5400
1994-10-05,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,0
1994-10-06,3.555556058883667,3.555556058883667,3.3888890743255615,3.3888890743255615,1.8086307048797607,1800
1994-10-07,3.5,3.5,3.5,3.5,1.8679291009902954,3600
1994-10-10,3.555556058883667,3.555556058883667,3.3888890743255615,3.3888890743255615,1.8086307048797607,4500
1994-10-11,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-10-12,3.555556058883667,3.555556058883667,3.5,3.5,1.8679291009902954,15750
1994-10-13,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,2250
1994-10-14,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,0
1994-10-17,3.555556058883667,3.555556058883667,3.555556058883667,3.555556058883667,1.8975785970687866,2700
1994-10-18,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,450
1994-10-19,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-10-20,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-10-21,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-10-24,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,450
1994-10-25,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-10-26,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-10-27,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-10-28,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,2700
1994-10-31,3.555556058883667,3.555556058883667,3.5,3.5,1.8679291009902954,19350
1994-11-01,3.444443941116333,3.527777910232544,3.444443941116333,3.527777910232544,1.8827545642852783,9000
1994-11-02,3.444443941116333,3.555556058883667,3.444443941116333,3.444443941116333,1.8382792472839355,17550
1994-11-03,3.444443941116333,3.555556058883667,3.444443941116333,3.472222089767456,1.8531042337417603,6300
1994-11-04,3.472222089767456,3.472222089767456,3.472222089767456,3.472222089767456,1.8531042337417603,0
1994-11-07,3.444443941116333,3.5,3.444443941116333,3.5,1.8679291009902954,11250
1994-11-08,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,450
1994-11-09,3.3888890743255615,3.555556058883667,3.3888890743255615,3.555556058883667,1.8975785970687866,3600
1994-11-10,3.3888890743255615,3.444443941116333,3.3888890743255615,3.444443941116333,1.8382792472839355,7200
1994-11-11,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,6300
1994-11-14,3.3888890743255615,3.555556058883667,3.3888890743255615,3.5,1.8679291009902954,9900
1994-11-15,3.5,3.5,3.5,3.5,1.8679291009902954,0
1994-11-16,3.555556058883667,3.555556058883667,3.3888890743255615,3.3888890743255615,1.8086307048797607,5400
1994-11-17,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8382792472839355,4950
1994-11-18,3.3888890743255615,3.5,3.3888890743255615,3.444443941116333,1.8382792472839355,40500
1994-11-21,3.4166669845581055,3.430556058883667,3.4166669845581055,3.430556058883667,1.830868124961853,4050
1994-11-22,3.430556058883667,3.430556058883667,3.430556058883667,3.430556058883667,1.830868124961853,0
1994-11-23,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,24300
1994-11-25,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-11-28,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,1.823456048965454,22500
1994-11-29,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,36000
1994-11-30,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,27000
1994-12-01,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8086307048797607,0
1994-12-02,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,13950
1994-12-05,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7789802551269531,103500
1994-12-06,3.3333330154418945,3.3333330154418945,3.277777910232544,3.277777910232544,1.7493305206298828,48600
1994-12-07,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7493305206298828,0
1994-12-08,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7196813821792603,9000
1994-12-09,3.3333330154418945,3.3333330154418945,3.1666669845581055,3.222222089767456,1.7286227941513062,18900
1994-12-12,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7286227941513062,0
1994-12-13,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.698818564414978,1350
1994-12-14,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,1800
1994-12-15,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,0
1994-12-16,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,0
1994-12-19,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7286227941513062,450
1994-12-20,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7286227941513062,0
1994-12-21,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7286227941513062,0
1994-12-22,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.698818564414978,900
1994-12-23,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.698818564414978,0
1994-12-27,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,9450
1994-12-28,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,10350
1994-12-29,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,900
1994-12-30,3.194443941116333,3.222222089767456,3.194443941116333,3.222222089767456,1.7286227941513062,2250
1995-01-03,3.3333330154418945,3.3333330154418945,3.277777910232544,3.277777910232544,1.7584258317947388,3150
1995-01-04,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7584258317947388,0
1995-01-05,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7584258317947388,19350
1995-01-06,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7584258317947388,0
1995-01-09,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7584258317947388,0
1995-01-10,3.3333330154418945,3.3333330154418945,3.277777910232544,3.3333330154418945,1.7882308959960938,20250
1995-01-11,3.222222089767456,3.277777910232544,3.222222089767456,3.277777910232544,1.7584258317947388,8550
1995-01-12,3.277777910232544,3.277777910232544,3.277777910232544,3.277777910232544,1.7584258317947388,0
1995-01-13,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,19800
1995-01-16,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,18000
1995-01-17,3.222222089767456,3.277777910232544,3.222222089767456,3.222222089767456,1.7286227941513062,14400
1995-01-18,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7286227941513062,0
1995-01-19,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7286227941513062,0
1995-01-20,3.3333330154418945,3.3333330154418945,3.305556058883667,3.305556058883667,1.773328423500061,2250
1995-01-23,3.305556058883667,3.305556058883667,3.305556058883667,3.305556058883667,1.773328423500061,0
1995-01-24,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,3150
1995-01-25,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,450
1995-01-26,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,0
1995-01-27,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,0
1995-01-30,3.222222089767456,3.222222089767456,3.222222089767456,3.222222089767456,1.7286227941513062,1800
1995-01-31,3.222222089767456,3.277777910232544,3.222222089767456,3.25,1.7435234785079956,36000
1995-02-01,3.1666669845581055,3.277777910232544,3.1666669845581055,3.277777910232544,1.7584258317947388,4950
1995-02-02,3.277777910232544,3.3611109256744385,3.222222089767456,3.3611109256744385,1.8031309843063354,39600
1995-02-03,3.3888890743255615,3.3888890743255615,3.3611109256744385,3.3611109256744385,1.8031309843063354,21150
1995-02-06,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,900
1995-02-07,3.305556058883667,3.3888890743255615,3.305556058883667,3.3888890743255615,1.8180338144302368,22500
1995-02-08,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,0
1995-02-09,3.3888890743255615,3.4166669845581055,3.3333330154418945,3.4166669845581055,1.8329358100891113,29700
1995-02-10,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,1.8329358100891113,0
1995-02-13,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,1.8329358100891113,0
1995-02-14,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,900
1995-02-15,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,0
1995-02-16,3.3333330154418945,3.3888890743255615,3.3333330154418945,3.3888890743255615,1.8180338144302368,9450
1995-02-17,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,4950
1995-02-21,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,2700
1995-02-22,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,0
1995-02-23,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8478367328643799,2250
1995-02-24,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8478367328643799,21150
1995-02-27,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8478367328643799,0
1995-02-28,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8478367328643799,0
1995-03-01,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8478367328643799,450
1995-03-02,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7882308959960938,4500
1995-03-03,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,900
1995-03-06,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.8180338144302368,0
1995-03-07,3.3333330154418945,3.3611109256744385,3.3333330154418945,3.3333330154418945,1.7882308959960938,9450
1995-03-08,3.3333330154418945,3.444443941116333,3.3333330154418945,3.444443941116333,1.8478367328643799,7650
1995-03-09,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8568216562271118,0
1995-03-10,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8568216562271118,13050
1995-03-13,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8568216562271118,0
1995-03-14,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8568216562271118,0
1995-03-15,3.3333330154418945,3.5,3.3333330154418945,3.5,1.8867710828781128,17100
1995-03-16,3.5,3.5,3.444443941116333,3.444443941116333,1.8568216562271118,9000
1995-03-17,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8568216562271118,1800
1995-03-20,3.6111109256744385,3.6111109256744385,3.6111109256744385,3.6111109256744385,1.9466677904129028,450
1995-03-21,3.5,3.5,3.5,3.5,1.8867710828781128,4500
1995-03-22,3.5,3.5,3.5,3.5,1.8867710828781128,0
1995-03-23,3.5,3.5,3.5,3.5,1.8867710828781128,0
1995-03-24,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,20250
1995-03-27,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,42750
1995-03-28,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,1.8418478965759277,4500
1995-03-29,3.555556058883667,3.555556058883667,3.472222089767456,3.472222089767456,1.8717966079711914,9000
1995-03-30,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,1.8418478965759277,4500
1995-03-31,3.555556058883667,3.555556058883667,3.444443941116333,3.444443941116333,1.8568216562271118,6300
1995-04-03,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8568216562271118,0
1995-04-04,3.444443941116333,3.444443941116333,3.444443941116333,3.444443941116333,1.8568216562271118,0
1995-04-05,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,1800
1995-04-06,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,0
1995-04-07,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,0
1995-04-10,3.444443941116333,3.472222089767456,3.444443941116333,3.472222089767456,1.8717966079711914,26550
1995-04-11,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,18000
1995-04-12,3.402777910232544,3.402777910232544,3.402777910232544,3.402777910232544,1.83436119556427,11250
1995-04-13,3.402777910232544,3.402777910232544,3.402777910232544,3.402777910232544,1.83436119556427,0
1995-04-17,3.555556058883667,3.555556058883667,3.3888890743255615,3.3888890743255615,1.826874017715454,900
1995-04-18,3.3888890743255615,3.4166669845581055,3.3888890743255615,3.4166669845581055,1.8418478965759277,38700
1995-04-19,3.3333330154418945,3.5,3.3333330154418945,3.3333330154418945,1.7969257831573486,1800
1995-04-20,3.3333330154418945,3.3611109256744385,3.3333330154418945,3.3333330154418945,1.7969257831573486,27000
1995-04-21,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7969257831573486,0
1995-04-24,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7969257831573486,0
1995-04-25,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7969257831573486,8100
1995-04-26,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7969257831573486,0
1995-04-27,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7969257831573486,0
1995-04-28,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7969257831573486,0
1995-05-01,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7969257831573486,0
1995-05-02,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,1.7969257831573486,0
1995-05-03,3.3333330154418945,3.444443941116333,3.3333330154418945,3.3611109256744385,1.8118982315063477,4050
1995-05-04,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.8118982315063477,0
1995-05-05,3.4166669845581055,3.4166669845581055,3.3611109256744385,3.3611109256744385,1.8118982315063477,9900
1995-05-08,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,51300
1995-05-09,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,450
1995-05-10,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,18900
1995-05-11,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,8100
1995-05-12,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,0
1995-05-15,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,2250
1995-05-16,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,2250
1995-05-17,3.3888890743255615,3.3888890743255615,3.3611109256744385,3.3611109256744385,1.8118982315063477,31500
1995-05-18,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.8118982315063477,0
1995-05-19,3.3611109256744385,3.3611109256744385,3.3611109256744385,3.3611109256744385,1.8118982315063477,0
1995-05-22,3.3333330154418945,3.3888890743255615,3.3333330154418945,3.3888890743255615,1.826874017715454,4950
1995-05-23,3.3333330154418945,3.3888890743255615,3.3333330154418945,3.3333330154418945,1.7969257831573486,27000
1995-05-24,3.3888890743255615,3.3888890743255615,3.222222089767456,3.277777910232544,1.7669758796691895,47700
1995-05-25,3.1666669845581055,3.3333330154418945,3.1666669845581055,3.3333330154418945,1.7969257831573486,129600
1995-05-26,3.305556058883667,3.3888890743255615,3.305556058883667,3.3888890743255615,1.826874017715454,49500
1995-05-30,3.3888890743255615,3.3888890743255615,3.3888890743255615,3.3888890743255615,1.826874017715454,11250
1995-05-31,3.3888890743255615,3.6111109256744385,3.3888890743255615,3.5833330154418945,1.9316940307617188,105750
1995-06-01,3.6111109256744385,3.6111109256744385,3.5,3.5,1.8867710828781128,1800
1995-06-02,3.5,3.6111109256744385,3.5,3.6111109256744385,1.9466677904129028,1800
1995-06-05,3.6111109256744385,3.722222089767456,3.5,3.722222089767456,2.0065665245056152,29250
1995-06-06,3.722222089767456,3.777777910232544,3.6666669845581055,3.777777910232544,2.0365140438079834,72450
1995-06-07,3.6666669845581055,3.722222089767456,3.6111109256744385,3.6388890743255615,1.9616434574127197,20700
1995-06-08,3.722222089767456,3.722222089767456,3.6388890743255615,3.722222089767456,2.0065665245056152,2250
1995-06-09,3.722222089767456,3.722222089767456,3.722222089767456,3.722222089767456,2.0065665245056152,0
1995-06-12,3.722222089767456,3.777777910232544,3.6111109256744385,3.777777910232544,2.0365140438079834,13500
1995-06-13,3.777777910232544,3.8333330154418945,3.75,3.777777910232544,2.045539140701294,118800
1995-06-14,3.8333330154418945,3.8333330154418945,3.722222089767456,3.8333330154418945,2.0756213665008545,3600
1995-06-15,3.8333330154418945,3.8333330154418945,3.722222089767456,3.75,2.030498504638672,11700
1995-06-16,3.722222089767456,3.805556058883667,3.722222089767456,3.805556058883667,2.060580253601074,7200
1995-06-19,3.722222089767456,3.805556058883667,3.722222089767456,3.805556058883667,2.060580253601074,36000
1995-06-20,3.777777910232544,3.8888890743255615,3.777777910232544,3.8888890743255615,2.1057028770446777,19350
1995-06-21,3.8888890743255615,3.8888890743255615,3.8888890743255615,3.8888890743255615,2.1057028770446777,1350
1995-06-22,3.8888890743255615,3.8888890743255615,3.8888890743255615,3.8888890743255615,2.1057028770446777,2250
1995-06-23,3.8888890743255615,3.8888890743255615,3.8888890743255615,3.8888890743255615,2.1057028770446777,11250
1995-06-26,3.8888890743255615,3.8888890743255615,3.8888890743255615,3.8888890743255615,2.1057028770446777,9000
1995-06-27,3.875,3.8888890743255615,3.8333330154418945,3.8611109256744385,2.0906617641448975,41850
1995-06-28,3.8888890743255615,3.8888890743255615,3.8888890743255615,3.8888890743255615,2.1057028770446777,15300
1995-06-29,3.8888890743255615,3.8888890743255615,3.8333330154418945,3.8333330154418945,2.0756213665008545,12600
1995-06-30,3.8611109256744385,3.8611109256744385,3.8611109256744385,3.8611109256744385,2.0906617641448975,1350
1995-07-03,3.8611109256744385,3.8611109256744385,3.8611109256744385,3.8611109256744385,2.0906617641448975,4500
1995-07-05,3.8888890743255615,3.8888890743255615,3.8611109256744385,3.8611109256744385,2.0906617641448975,34650
1995-07-06,3.8888890743255615,3.8888890743255615,3.8888890743255615,3.8888890743255615,2.1057028770446777,33300
1995-07-07,3.8888890743255615,3.944443941116333,3.8888890743255615,3.9166669845581055,2.1207432746887207,44100
1995-07-10,3.8888890743255615,4.111111164093018,3.8888890743255615,4.027778148651123,2.180905818939209,67050
1995-07-11,4.111111164093018,4.111111164093018,4.111111164093018,4.111111164093018,2.226027727127075,900
1995-07-12,4.111111164093018,4.111111164093018,4.111111164093018,4.111111164093018,2.226027727127075,0
1995-07-13,4.111111164093018,4.1666669845581055,4.0,4.152778148651123,2.2485902309417725,34200
1995-07-14,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,2.256110429763794,5400
1995-07-17,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,2.256110429763794,0
1995-07-18,4.111111164093018,4.1666669845581055,4.055555820465088,4.1666669845581055,2.256110429763794,28800
1995-07-19,4.111111164093018,4.1666669845581055,4.111111164093018,4.1666669845581055,2.256110429763794,6750
1995-07-20,4.1666669845581055,4.1666669845581055,4.111111164093018,4.111111164093018,2.226027727127075,5850
1995-07-21,4.111111164093018,4.111111164093018,4.111111164093018,4.111111164093018,2.226027727127075,0
1995-07-24,4.111111164093018,4.111111164093018,4.111111164093018,4.111111164093018,2.226027727127075,0
1995-07-25,4.222221851348877,4.222221851348877,4.111111164093018,4.111111164093018,2.226027727127075,102600
1995-07-26,4.111111164093018,4.111111164093018,4.111111164093018,4.111111164093018,2.226027727127075,0
1995-07-27,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,2.256110429763794,450
1995-07-28,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,2.256110429763794,0
1995-07-31,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,2.256110429763794,3600
1995-08-01,4.055555820465088,4.111111164093018,4.055555820465088,4.055555820465088,2.1959471702575684,5850
1995-08-02,4.111111164093018,4.1666669845581055,4.111111164093018,4.1666669845581055,2.256110429763794,12150
1995-08-03,4.138888835906982,4.138888835906982,4.111111164093018,4.111111164093018,2.226027727127075,15750
1995-08-04,4.111111164093018,4.111111164093018,4.111111164093018,4.111111164093018,2.226027727127075,0
1995-08-07,4.055555820465088,4.111111164093018,4.055555820465088,4.111111164093018,2.226027727127075,10350
1995-08-08,4.0833330154418945,4.0833330154418945,4.055555820465088,4.055555820465088,2.1959471702575684,9900
1995-08-09,4.055555820465088,4.055555820465088,4.055555820465088,4.055555820465088,2.1959471702575684,0
1995-08-10,4.055555820465088,4.055555820465088,4.055555820465088,4.055555820465088,2.1959471702575684,27450
1995-08-11,4.055555820465088,4.055555820465088,4.055555820465088,4.055555820465088,2.1959471702575684,0
1995-08-14,4.111111164093018,4.111111164093018,4.055555820465088,4.0833330154418945,2.2109873294830322,17100
1995-08-15,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,2.2109873294830322,0
1995-08-16,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,2.2109873294830322,0
1995-08-17,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,2.2109873294830322,0
1995-08-18,4.111111164093018,4.111111164093018,4.111111164093018,4.111111164093018,2.226027727127075,9000
1995-08-21,4.111111164093018,4.1666669845581055,4.111111164093018,4.1666669845581055,2.256110429763794,19350
1995-08-22,4.194444179534912,4.222221851348877,4.194444179534912,4.222221851348877,2.286191701889038,6750
1995-08-23,4.222221851348877,4.222221851348877,4.222221851348877,4.222221851348877,2.286191701889038,0
1995-08-24,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,2.256110429763794,4500
1995-08-25,4.1666669845581055,4.1666669845581055,4.111111164093018,4.111111164093018,2.226027727127075,53550
1995-08-28,4.222221851348877,4.3333330154418945,4.194444179534912,4.3333330154418945,2.3463544845581055,46350
1995-08-29,4.222221851348877,4.3333330154418945,4.222221851348877,4.3333330154418945,2.3463544845581055,30600
1995-08-30,4.3333330154418945,4.5,4.3333330154418945,4.5,2.4365978240966797,126450
1995-08-31,4.388888835906982,4.8333330154418945,4.388888835906982,4.805555820465088,2.6020469665527344,91350
1995-09-01,4.722221851348877,4.777778148651123,4.6666669845581055,4.6666669845581055,2.5268428325653076,9450
1995-09-05,4.6666669845581055,4.777778148651123,4.6666669845581055,4.6666669845581055,2.5268428325653076,3600
1995-09-06,4.6666669845581055,4.694444179534912,4.6666669845581055,4.694444179534912,2.5418832302093506,15300
1995-09-07,4.694444179534912,4.694444179534912,4.694444179534912,4.694444179534912,2.5418832302093506,0
1995-09-08,4.694444179534912,4.694444179534912,4.6666669845581055,4.694444179534912,2.5418832302093506,2250
1995-09-11,4.6666669845581055,4.694444179534912,4.6666669845581055,4.6666669845581055,2.5268428325653076,12600
1995-09-12,4.777778148651123,4.777778148651123,4.6666669845581055,4.6666669845581055,2.5268428325653076,5400
1995-09-13,4.6666669845581055,4.722221851348877,4.6666669845581055,4.722221851348877,2.5660879611968994,2250
1995-09-14,4.722221851348877,4.722221851348877,4.6666669845581055,4.6666669845581055,2.535900115966797,3150
1995-09-15,4.777778148651123,4.777778148651123,4.6666669845581055,4.6666669845581055,2.535900115966797,900
1995-09-18,4.777778148651123,4.777778148651123,4.722221851348877,4.722221851348877,2.5660879611968994,12150
1995-09-19,4.6666669845581055,4.694444179534912,4.6666669845581055,4.6666669845581055,2.535900115966797,31950
1995-09-20,4.6666669845581055,4.6666669845581055,4.611111164093018,4.6666669845581055,2.535900115966797,32400
1995-09-21,4.5,4.611111164093018,4.5,4.611111164093018,2.5057106018066406,22050
1995-09-22,4.3333330154418945,4.5,4.3333330154418945,4.4166669845581055,2.4000484943389893,26100
1995-09-25,4.361111164093018,4.5,4.361111164093018,4.5,2.4453320503234863,9000
1995-09-26,4.555555820465088,4.555555820465088,4.555555820465088,4.555555820465088,2.475522518157959,1350
1995-09-27,4.444444179534912,4.5,4.444444179534912,4.444444179534912,2.4151430130004883,4500
1995-09-28,4.444444179534912,4.444444179534912,4.444444179534912,4.444444179534912,2.4151430130004883,2250
1995-09-29,4.444444179534912,4.444444179534912,4.444444179534912,4.444444179534912,2.4151430130004883,0
1995-10-02,4.444444179534912,4.444444179534912,4.444444179534912,4.444444179534912,2.4151430130004883,1350
1995-10-03,4.555555820465088,4.555555820465088,4.444444179534912,4.444444179534912,2.4151430130004883,6750
1995-10-04,4.388888835906982,4.5,4.388888835906982,4.4166669845581055,2.4000484943389893,21600
1995-10-05,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.4000484943389893,0
1995-10-06,4.388888835906982,4.388888835906982,4.388888835906982,4.388888835906982,2.384953260421753,9000
1995-10-09,4.388888835906982,4.388888835906982,4.388888835906982,4.388888835906982,2.384953260421753,1800
1995-10-10,4.388888835906982,4.388888835906982,4.388888835906982,4.388888835906982,2.384953260421753,0
1995-10-11,4.444444179534912,4.444444179534912,4.444444179534912,4.444444179534912,2.4151430130004883,7200
1995-10-12,4.444444179534912,4.444444179534912,4.444444179534912,4.444444179534912,2.4151430130004883,900
1995-10-13,4.444444179534912,4.75,4.444444179534912,4.680555820465088,2.543447256088257,117900
1995-10-16,4.638888835906982,4.8333330154418945,4.638888835906982,4.8333330154418945,2.626466989517212,3150
1995-10-17,4.6666669845581055,4.8333330154418945,4.638888835906982,4.638888835906982,2.5208053588867188,20250
1995-10-18,4.638888835906982,4.638888835906982,4.638888835906982,4.638888835906982,2.5208053588867188,0
1995-10-19,4.638888835906982,4.638888835906982,4.638888835906982,4.638888835906982,2.5208053588867188,0
1995-10-20,4.638888835906982,4.638888835906982,4.638888835906982,4.638888835906982,2.5208053588867188,0
1995-10-23,4.638888835906982,4.638888835906982,4.638888835906982,4.638888835906982,2.5208053588867188,0
1995-10-24,4.638888835906982,4.638888835906982,4.638888835906982,4.638888835906982,2.5208053588867188,0
1995-10-25,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.626466989517212,450
1995-10-26,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.626466989517212,0
1995-10-27,4.75,4.75,4.75,4.75,2.581184148788452,450
1995-10-30,4.722221851348877,4.722221851348877,4.6666669845581055,4.6666669845581055,2.535900115966797,10800
1995-10-31,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.535900115966797,0
1995-11-01,4.6666669845581055,4.6666669845581055,4.611111164093018,4.6666669845581055,2.535900115966797,8100
1995-11-02,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.535900115966797,0
1995-11-03,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.535900115966797,0
1995-11-06,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.535900115966797,0
1995-11-07,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.535900115966797,450
1995-11-08,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.626466989517212,1350
1995-11-09,4.8333330154418945,4.944444179534912,4.8333330154418945,4.8333330154418945,2.626466989517212,32400
1995-11-10,4.8333330154418945,4.861111164093018,4.8333330154418945,4.861111164093018,2.6415624618530273,3150
1995-11-13,4.861111164093018,4.861111164093018,4.861111164093018,4.861111164093018,2.6415624618530273,0
1995-11-14,4.888888835906982,5.0,4.888888835906982,4.888888835906982,2.6566574573516846,44100
1995-11-15,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6566574573516846,0
1995-11-16,5.0,5.0,4.8333330154418945,5.0,2.717036485671997,24300
1995-11-17,5.0,5.0,5.0,5.0,2.717036485671997,6300
1995-11-20,5.0,5.0,5.0,5.0,2.717036485671997,450
1995-11-21,5.0,5.0,4.9166669845581055,4.972221851348877,2.7019412517547607,13050
1995-11-22,5.0,5.0,4.944444179534912,4.944444179534912,2.686847448348999,2250
1995-11-24,5.0,5.0,5.0,5.0,2.717036485671997,9000
1995-11-27,4.944444179534912,5.0833330154418945,4.944444179534912,5.0833330154418945,2.762319326400757,9450
1995-11-28,4.944444179534912,5.111111164093018,4.888888835906982,4.888888835906982,2.6566574573516846,11250
1995-11-29,5.055555820465088,5.055555820465088,4.888888835906982,5.055555820465088,2.7472238540649414,29250
1995-11-30,5.055555820465088,5.055555820465088,4.944444179534912,4.944444179534912,2.686847448348999,27450
1995-12-01,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6566574573516846,13050
1995-12-04,5.055555820465088,5.055555820465088,5.0,5.0,2.717036485671997,4050
1995-12-05,4.972221851348877,5.055555820465088,4.972221851348877,5.055555820465088,2.7472238540649414,2250
1995-12-06,5.055555820465088,5.055555820465088,4.888888835906982,4.972221851348877,2.7019412517547607,9900
1995-12-07,4.972221851348877,4.972221851348877,4.972221851348877,4.972221851348877,2.7019412517547607,0
1995-12-08,4.972221851348877,4.972221851348877,4.972221851348877,4.972221851348877,2.7019412517547607,0
1995-12-11,4.888888835906982,5.055555820465088,4.888888835906982,5.055555820465088,2.7472238540649414,1800
1995-12-12,5.055555820465088,5.055555820465088,5.055555820465088,5.055555820465088,2.7472238540649414,0
1995-12-13,4.888888835906982,4.944444179534912,4.888888835906982,4.944444179534912,2.6999001502990723,23400
1995-12-14,5.055555820465088,5.055555820465088,5.0,5.055555820465088,2.7605714797973633,8550
1995-12-15,5.055555820465088,5.055555820465088,5.055555820465088,5.055555820465088,2.7605714797973633,0
1995-12-18,5.055555820465088,5.055555820465088,5.055555820465088,5.055555820465088,2.7605714797973633,0
1995-12-19,5.055555820465088,5.055555820465088,4.972221851348877,4.972221851348877,2.7150683403015137,3150
1995-12-20,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.7909085750579834,2250
1995-12-21,4.888888835906982,5.055555820465088,4.888888835906982,5.055555820465088,2.7605714797973633,8550
1995-12-22,4.972221851348877,4.972221851348877,4.972221851348877,4.972221851348877,2.7150683403015137,1350
1995-12-26,4.972221851348877,4.972221851348877,4.972221851348877,4.972221851348877,2.7150683403015137,0
1995-12-27,4.972221851348877,4.972221851348877,4.972221851348877,4.972221851348877,2.7150683403015137,0
1995-12-28,5.0,5.0,5.0,5.0,2.7302377223968506,900
1995-12-29,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8515806198120117,1350
1996-01-02,5.0,5.0,5.0,5.0,2.7302377223968506,2700
1996-01-03,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-04,5.0,5.222221851348877,5.0,5.222221851348877,2.8515806198120117,1350
1996-01-05,5.0,5.0,5.0,5.0,2.7302377223968506,3600
1996-01-08,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-09,5.222221851348877,5.222221851348877,5.111111164093018,5.111111164093018,2.7909085750579834,3600
1996-01-10,5.0,5.0,5.0,5.0,2.7302377223968506,13500
1996-01-11,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-12,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-15,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-16,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-17,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-18,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-19,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-22,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-23,5.0,5.0,5.0,5.0,2.7302377223968506,900
1996-01-24,5.1666669845581055,5.1666669845581055,5.0,5.0,2.7302377223968506,900
1996-01-25,5.0,5.0,5.0,5.0,2.7302377223968506,0
1996-01-26,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,900
1996-01-29,4.944444179534912,5.1666669845581055,4.944444179534912,4.944444179534912,2.6999001502990723,5850
1996-01-30,4.944444179534912,5.1666669845581055,4.944444179534912,4.944444179534912,2.6999001502990723,10350
1996-01-31,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,7650
1996-02-01,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,1800
1996-02-02,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.821244239807129,450
1996-02-05,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.821244239807129,0
1996-02-06,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,1350
1996-02-07,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-02-08,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-02-09,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-02-12,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,2250
1996-02-13,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-02-14,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,4500
1996-02-15,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-02-16,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-02-20,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,8100
1996-02-21,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-02-22,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6695642471313477,1800
1996-02-23,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,6750
1996-02-26,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-02-27,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6695642471313477,1350
1996-02-28,4.888888835906982,5.0,4.888888835906982,4.9166669845581055,2.684732675552368,17100
1996-02-29,4.9166669845581055,4.9166669845581055,4.9166669845581055,4.9166669845581055,2.684732675552368,0
1996-03-01,4.888888835906982,4.972221851348877,4.888888835906982,4.972221851348877,2.7150683403015137,2250
1996-03-04,5.027778148651123,5.027778148651123,4.944444179534912,4.944444179534912,2.6999001502990723,3600
1996-03-05,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.6999001502990723,0
1996-03-06,5.027778148651123,5.027778148651123,5.027778148651123,5.027778148651123,2.7454051971435547,2250
1996-03-07,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.7909085750579834,900
1996-03-08,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6695642471313477,2250
1996-03-11,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6695642471313477,4050
1996-03-12,5.0,5.0,5.0,5.0,2.7302377223968506,2250
1996-03-13,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6826796531677246,4500
1996-03-14,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6826796531677246,0
1996-03-15,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6826796531677246,0
1996-03-18,5.055555820465088,5.111111164093018,5.0,5.0,2.743649482727051,34200
1996-03-19,5.0833330154418945,5.111111164093018,5.0,5.0,2.743649482727051,28350
1996-03-20,5.0,5.0,5.0,5.0,2.743649482727051,0
1996-03-21,5.0833330154418945,5.0833330154418945,5.0,5.027778148651123,2.75889253616333,23850
1996-03-22,5.027778148651123,5.027778148651123,5.027778148651123,5.027778148651123,2.75889253616333,0
1996-03-25,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,4050
1996-03-26,5.055555820465088,5.111111164093018,5.055555820465088,5.111111164093018,2.8046178817749023,43200
1996-03-27,5.055555820465088,5.111111164093018,5.055555820465088,5.111111164093018,2.8046178817749023,10350
1996-03-28,5.0,5.111111164093018,5.0,5.111111164093018,2.8046178817749023,1800
1996-03-29,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,0
1996-04-01,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,0
1996-04-02,5.0,5.027778148651123,5.0,5.027778148651123,2.75889253616333,13500
1996-04-03,5.055555820465088,5.0833330154418945,5.0,5.027778148651123,2.75889253616333,21150
1996-04-04,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,2250
1996-04-08,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,0
1996-04-09,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,0
1996-04-10,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,0
1996-04-11,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,0
1996-04-12,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8351035118103027,450
1996-04-15,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8351035118103027,0
1996-04-16,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8351035118103027,6300
1996-04-17,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8351035118103027,450
1996-04-18,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8351035118103027,0
1996-04-19,5.0,5.0,5.0,5.0,2.743649482727051,3150
1996-04-22,5.0,5.111111164093018,5.0,5.111111164093018,2.8046178817749023,3150
1996-04-23,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8046178817749023,0
1996-04-24,5.111111164093018,5.111111164093018,5.0,5.0,2.743649482727051,5850
1996-04-25,5.0,5.0,5.0,5.0,2.743649482727051,0
1996-04-26,5.0,5.0,5.0,5.0,2.743649482727051,4500
1996-04-29,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8351035118103027,28350
1996-04-30,5.1666669845581055,5.388888835906982,5.1666669845581055,5.1666669845581055,2.8351035118103027,31500
1996-05-01,5.1666669845581055,5.3333330154418945,5.1666669845581055,5.305555820465088,2.9113175868988037,28350
1996-05-02,5.388888835906982,5.388888835906982,5.361111164093018,5.361111164093018,2.9418022632598877,13050
1996-05-03,5.361111164093018,5.361111164093018,5.361111164093018,5.361111164093018,2.9418022632598877,0
1996-05-06,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,450
1996-05-07,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,0
1996-05-08,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,0
1996-05-09,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,0
1996-05-10,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,0
1996-05-13,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,0
1996-05-14,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,0
1996-05-15,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,0
1996-05-16,5.388888835906982,5.388888835906982,5.1666669845581055,5.3333330154418945,2.9265613555908203,13500
1996-05-17,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9265613555908203,4500
1996-05-20,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9265613555908203,0
1996-05-21,5.388888835906982,5.388888835906982,5.1666669845581055,5.3333330154418945,2.9265613555908203,4950
1996-05-22,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9265613555908203,0
1996-05-23,5.277778148651123,5.388888835906982,5.277778148651123,5.388888835906982,2.9570438861846924,5850
1996-05-24,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,7650
1996-05-28,5.194444179534912,5.194444179534912,5.194444179534912,5.194444179534912,2.850346803665161,1800
1996-05-29,5.222221851348877,5.361111164093018,5.222221851348877,5.361111164093018,2.9418022632598877,13500
1996-05-30,5.222221851348877,5.3333330154418945,5.222221851348877,5.3333330154418945,2.9265613555908203,16200
1996-05-31,5.222221851348877,5.388888835906982,5.222221851348877,5.3333330154418945,2.9265613555908203,23850
1996-06-03,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9265613555908203,0
1996-06-04,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.8960745334625244,6750
1996-06-05,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.865588426589966,4050
1996-06-06,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.865588426589966,0
1996-06-07,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.865588426589966,1800
1996-06-10,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9570438861846924,1800
1996-06-11,5.222221851348877,5.3333330154418945,5.222221851348877,5.3333330154418945,2.9265613555908203,9000
1996-06-12,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,2700
1996-06-13,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,3150
1996-06-14,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,0
1996-06-17,5.222221851348877,5.222221851348877,5.111111164093018,5.222221851348877,2.8787825107574463,16650
1996-06-18,5.111111164093018,5.111111164093018,4.944444179534912,5.111111164093018,2.817532539367676,25650
1996-06-19,4.944444179534912,4.944444179534912,4.944444179534912,4.944444179534912,2.725656270980835,5850
1996-06-20,4.944444179534912,5.0,4.8333330154418945,5.0,2.7562830448150635,12150
1996-06-21,5.0,5.0,5.0,5.0,2.7562830448150635,0
1996-06-24,5.0,5.0,5.0,5.0,2.7562830448150635,0
1996-06-25,5.0,5.0,5.0,5.0,2.7562830448150635,0
1996-06-26,4.861111164093018,4.944444179534912,4.8333330154418945,4.888888835906982,2.6950314044952393,82800
1996-06-27,5.0,5.0,4.8333330154418945,4.8333330154418945,2.664405107498169,9000
1996-06-28,4.888888835906982,4.888888835906982,4.888888835906982,4.888888835906982,2.6950314044952393,1800
1996-07-01,5.055555820465088,5.055555820465088,4.888888835906982,4.888888835906982,2.6950314044952393,7200
1996-07-02,5.055555820465088,5.055555820465088,4.902778148651123,4.902778148651123,2.7026875019073486,9000
1996-07-03,4.902778148651123,4.902778148651123,4.902778148651123,4.902778148651123,2.7026875019073486,0
1996-07-05,5.0,5.0,5.0,5.0,2.7562830448150635,4500
1996-07-08,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,450
1996-07-09,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-10,5.0,5.0,5.0,5.0,2.7562830448150635,1800
1996-07-11,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,450
1996-07-12,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,9000
1996-07-15,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,4500
1996-07-16,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-17,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-18,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-19,5.0,5.0,4.8333330154418945,4.8333330154418945,2.664405107498169,2250
1996-07-22,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-23,5.0,5.0,4.8333330154418945,4.8333330154418945,2.664405107498169,8100
1996-07-24,4.972221851348877,4.972221851348877,4.8333330154418945,4.8333330154418945,2.664405107498169,2700
1996-07-25,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-26,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-29,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-30,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-07-31,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-08-01,5.0,5.0,5.0,5.0,2.7562830448150635,2700
1996-08-02,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,6750
1996-08-05,5.0,5.0,5.0,5.0,2.7562830448150635,900
1996-08-06,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,900
1996-08-07,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-08-08,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-08-09,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,0
1996-08-12,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.664405107498169,9000
1996-08-13,5.0,5.1666669845581055,5.0,5.055555820465088,2.7869086265563965,30150
1996-08-14,5.111111164093018,5.222221851348877,5.027778148651123,5.027778148651123,2.7715957164764404,12150
1996-08-15,5.027778148651123,5.027778148651123,5.027778148651123,5.027778148651123,2.7715957164764404,0
1996-08-16,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,18000
1996-08-19,5.111111164093018,5.3333330154418945,5.111111164093018,5.222221851348877,2.8787825107574463,10800
1996-08-20,5.444444179534912,5.5,5.388888835906982,5.388888835906982,2.9706592559814453,13950
1996-08-21,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.9706592559814453,0
1996-08-22,5.388888835906982,5.388888835906982,5.277778148651123,5.277778148651123,2.9094088077545166,18000
1996-08-23,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9094088077545166,0
1996-08-26,5.444444179534912,5.444444179534912,5.222221851348877,5.222221851348877,2.8787825107574463,9000
1996-08-27,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,900
1996-08-28,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,0
1996-08-29,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,900
1996-08-30,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,0
1996-09-03,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,0
1996-09-04,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,2250
1996-09-05,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8787825107574463,0
1996-09-06,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8481578826904297,2250
1996-09-09,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8481578826904297,0
1996-09-10,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8481578826904297,0
1996-09-11,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8481578826904297,0
1996-09-12,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.830925226211548,450
1996-09-13,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.830925226211548,0
1996-09-16,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.830925226211548,0
1996-09-17,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.830925226211548,450
1996-09-18,5.194444179534912,5.194444179534912,5.194444179534912,5.194444179534912,2.877082347869873,4050
1996-09-19,5.194444179534912,5.194444179534912,5.194444179534912,5.194444179534912,2.877082347869873,0
1996-09-20,5.194444179534912,5.194444179534912,5.194444179534912,5.194444179534912,2.877082347869873,0
1996-09-23,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.830925226211548,450
1996-09-24,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.984781265258789,450
1996-09-25,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.984781265258789,0
1996-09-26,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.984781265258789,0
1996-09-27,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.984781265258789,0
1996-09-30,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.984781265258789,0
1996-10-01,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.984781265258789,0
1996-10-02,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.984781265258789,0
1996-10-03,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,2.984781265258789,0
1996-10-04,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.830925226211548,2250
1996-10-07,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.830925226211548,0
1996-10-08,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.830925226211548,0
1996-10-09,5.111111164093018,5.111111164093018,5.0,5.0,2.7693848609924316,9000
1996-10-10,5.0,5.0,5.0,5.0,2.7693848609924316,0
1996-10-11,5.0,5.0,5.0,5.0,2.7693848609924316,0
1996-10-14,5.0,5.0,5.0,5.0,2.7693848609924316,0
1996-10-15,5.0,5.0,5.0,5.0,2.7693848609924316,0
1996-10-16,5.0,5.0,5.0,5.0,2.7693848609924316,0
1996-10-17,5.0,5.0,5.0,5.0,2.7693848609924316,0
1996-10-18,5.1666669845581055,5.3333330154418945,5.055555820465088,5.1666669845581055,2.8616979122161865,11250
1996-10-21,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8616979122161865,0
1996-10-22,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8616979122161865,0
1996-10-23,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8616979122161865,0
1996-10-24,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8616979122161865,0
1996-10-25,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8616979122161865,1350
1996-10-28,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.8616979122161865,0
1996-10-29,5.1666669845581055,5.361111164093018,5.1666669845581055,5.3333330154418945,2.9540114402770996,4050
1996-10-30,5.222221851348877,5.388888835906982,5.222221851348877,5.305555820465088,2.9386239051818848,4950
1996-10-31,5.3333330154418945,5.3333330154418945,5.277778148651123,5.277778148651123,2.9232404232025146,25200
1996-11-01,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,0
1996-11-04,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8924686908721924,3600
1996-11-05,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8924686908721924,6750
1996-11-06,5.361111164093018,5.444444179534912,5.361111164093018,5.444444179534912,3.0155532360076904,1350
1996-11-07,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,6750
1996-11-08,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,1350
1996-11-11,5.555555820465088,5.555555820465088,5.277778148651123,5.277778148651123,2.9232404232025146,5850
1996-11-12,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,0
1996-11-13,5.277778148651123,5.3333330154418945,5.277778148651123,5.277778148651123,2.9232404232025146,43200
1996-11-14,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,7200
1996-11-15,5.277778148651123,5.305555820465088,5.277778148651123,5.277778148651123,2.9232404232025146,56700
1996-11-18,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,0
1996-11-19,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,2250
1996-11-20,5.277778148651123,5.3333330154418945,5.277778148651123,5.277778148651123,2.9232404232025146,6300
1996-11-21,5.3333330154418945,5.3333330154418945,5.277778148651123,5.277778148651123,2.9232404232025146,4500
1996-11-22,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,7200
1996-11-25,5.277778148651123,5.277778148651123,5.277778148651123,5.277778148651123,2.9232404232025146,6300
1996-11-26,5.444444179534912,5.5,5.277778148651123,5.5,3.046323776245117,9000
1996-11-27,5.5,5.5,5.5,5.5,3.046323776245117,450
1996-11-29,5.5,5.5,5.5,5.5,3.046323776245117,0
1996-12-02,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8924686908721924,1350
1996-12-03,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8924686908721924,900
1996-12-04,5.5,5.5,5.5,5.5,3.046323776245117,450
1996-12-05,5.5,5.5,5.5,5.5,3.046323776245117,0
1996-12-06,5.5,5.5,5.5,5.5,3.046323776245117,0
1996-12-09,5.222221851348877,5.222221851348877,5.222221851348877,5.222221851348877,2.8924686908721924,2250
1996-12-10,5.5,5.5,5.444444179534912,5.444444179534912,3.0155532360076904,1800
1996-12-11,5.5,5.5,5.5,5.5,3.046323776245117,1350
1996-12-12,5.5,5.5,5.5,5.5,3.06303071975708,19800
1996-12-13,5.5,5.5,5.5,5.5,3.06303071975708,0
1996-12-16,5.5,5.5,5.5,5.5,3.06303071975708,0
1996-12-17,5.5,5.5,5.5,5.5,3.06303071975708,0
1996-12-18,5.555555820465088,5.555555820465088,5.5,5.555555820465088,3.093970775604248,25650
1996-12-19,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,3.001152515411377,9000
1996-12-20,5.555555820465088,5.555555820465088,5.555555820465088,5.555555820465088,3.093970775604248,1350
1996-12-23,5.388888835906982,5.388888835906982,5.388888835906982,5.388888835906982,3.001152515411377,4500
1996-12-24,5.388888835906982,5.388888835906982,5.055555820465088,5.055555820465088,2.8155124187469482,29250
1996-12-26,5.055555820465088,5.055555820465088,5.055555820465088,5.055555820465088,2.8155124187469482,0
1996-12-27,5.111111164093018,5.1666669845581055,5.055555820465088,5.055555820465088,2.8155124187469482,69750
1996-12-30,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9702115058898926,900
1996-12-31,5.1666669845581055,5.222221851348877,5.111111164093018,5.111111164093018,2.8464534282684326,35100
1997-01-02,5.111111164093018,5.111111164093018,5.111111164093018,5.111111164093018,2.8464534282684326,0
1997-01-03,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.8309834003448486,4500
1997-01-06,5.1666669845581055,5.1666669845581055,5.0833330154418945,5.0833330154418945,2.8309834003448486,6300
1997-01-07,5.3333330154418945,5.3333330154418945,5.0833330154418945,5.0833330154418945,2.8309834003448486,4200
1997-01-08,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9702115058898926,300
1997-01-09,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9702115058898926,1800
1997-01-10,5.0833330154418945,5.2083330154418945,5.0833330154418945,5.2083330154418945,2.90059757232666,121200
1997-01-13,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.8309834003448486,900
1997-01-14,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.8309834003448486,0
1997-01-15,5.25,5.3333330154418945,5.25,5.3333330154418945,2.9702115058898926,1500
1997-01-16,5.0833330154418945,5.125,5.0833330154418945,5.0833330154418945,2.8309834003448486,8400
1997-01-17,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.8309834003448486,4800
1997-01-20,5.3333330154418945,5.3333330154418945,5.1666669845581055,5.2916669845581055,2.9470081329345703,91800
1997-01-21,5.1666669845581055,5.2291669845581055,5.1666669845581055,5.2291669845581055,2.912200450897217,9300
1997-01-22,5.1666669845581055,5.6666669845581055,5.1666669845581055,5.6666669845581055,3.1558492183685303,5100
1997-01-23,5.5,5.5,5.5,5.5,3.06303071975708,4500
1997-01-24,5.8333330154418945,5.8333330154418945,5.8333330154418945,5.8333330154418945,3.2486698627471924,6000
1997-01-27,5.8333330154418945,5.8333330154418945,5.8333330154418945,5.8333330154418945,3.2486698627471924,300
1997-01-28,5.5,5.5,5.5,5.5,3.06303071975708,1200
1997-01-29,5.5,5.5,5.5,5.5,3.06303071975708,0
1997-01-30,5.5,5.5,5.5,5.5,3.06303071975708,600
1997-01-31,5.5,5.5,5.5,5.5,3.06303071975708,0
1997-02-03,5.8333330154418945,5.8333330154418945,5.8333330154418945,5.8333330154418945,3.2486698627471924,600
1997-02-04,5.5,5.5833330154418945,5.5,5.5,3.06303071975708,1800
1997-02-05,5.5,5.5,5.5,5.5,3.06303071975708,0
1997-02-06,5.4583330154418945,5.4583330154418945,5.4583330154418945,5.4583330154418945,3.0398263931274414,3000
1997-02-07,5.4583330154418945,5.4583330154418945,5.4583330154418945,5.4583330154418945,3.0398263931274414,0
1997-02-10,5.4166669845581055,5.5416669845581055,5.4166669845581055,5.4166669845581055,3.0166211128234863,4800
1997-02-11,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,3.0166211128234863,0
1997-02-12,5.8333330154418945,5.8333330154418945,5.8333330154418945,5.8333330154418945,3.2486698627471924,1500
1997-02-13,5.8333330154418945,5.8333330154418945,5.8333330154418945,5.8333330154418945,3.2486698627471924,0
1997-02-14,5.5,5.5,5.5,5.5,3.06303071975708,2400
1997-02-18,5.5,5.5,5.5,5.5,3.06303071975708,300
1997-02-19,5.5,5.5416669845581055,5.5,5.5416669845581055,3.086233615875244,2700
1997-02-20,5.5416669845581055,5.5416669845581055,5.5416669845581055,5.5416669845581055,3.086233615875244,0
1997-02-21,5.5416669845581055,5.5416669845581055,5.5416669845581055,5.5416669845581055,3.086233615875244,0
1997-02-24,5.5,5.5833330154418945,5.5,5.5,3.06303071975708,34200
1997-02-25,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.109441041946411,3000
1997-02-26,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.109441041946411,9600
1997-02-27,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.109441041946411,0
1997-02-28,5.4166669845581055,5.5833330154418945,5.4166669845581055,5.5833330154418945,3.109441041946411,5700
1997-03-03,5.8125,5.8333330154418945,5.8125,5.8125,3.2370669841766357,6900
1997-03-04,5.7083330154418945,5.9583330154418945,5.6666669845581055,5.6666669845581055,3.1558492183685303,40200
1997-03-05,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.1558492183685303,0
1997-03-06,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.1558492183685303,600
1997-03-07,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.109441041946411,5100
1997-03-10,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.109441041946411,3000
1997-03-11,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.109441041946411,0
1997-03-12,5.75,5.75,5.5833330154418945,5.5833330154418945,3.126237392425537,11400
1997-03-13,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.126237392425537,0
1997-03-14,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.126237392425537,0
1997-03-17,5.625,5.625,5.625,5.625,3.1495676040649414,8100
1997-03-18,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,3.126237392425537,1500
1997-03-19,5.625,5.6666669845581055,5.625,5.625,3.1495676040649414,69000
1997-03-20,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,27300
1997-03-21,5.6875,5.7083330154418945,5.5833330154418945,5.5833330154418945,3.126237392425537,92400
1997-03-24,5.5833330154418945,5.7083330154418945,5.5833330154418945,5.7083330154418945,3.196227788925171,20100
1997-03-25,5.6666669845581055,5.8333330154418945,5.5833330154418945,5.6666669845581055,3.172898769378662,156600
1997-03-26,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,0
1997-03-27,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,6000
1997-03-31,5.6666669845581055,5.7916669845581055,5.6666669845581055,5.7916669845581055,3.242889881134033,42600
1997-04-01,5.6666669845581055,5.75,5.6666669845581055,5.7083330154418945,3.196227788925171,94800
1997-04-02,5.7083330154418945,5.7083330154418945,5.7083330154418945,5.7083330154418945,3.196227788925171,0
1997-04-03,6.0,6.0,5.6666669845581055,5.8333330154418945,3.266218900680542,7500
1997-04-04,5.8333330154418945,5.8333330154418945,5.7083330154418945,5.7083330154418945,3.196227788925171,57300
1997-04-07,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,3600
1997-04-08,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,0
1997-04-09,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,0
1997-04-10,5.8333330154418945,5.8333330154418945,5.8333330154418945,5.8333330154418945,3.266218900680542,3300
1997-04-11,5.6666669845581055,6.0,5.6666669845581055,5.8333330154418945,3.266218900680542,1500
1997-04-14,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,3600
1997-04-15,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,3000
1997-04-16,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,0
1997-04-17,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.172898769378662,900
1997-04-18,5.9166669845581055,5.9166669845581055,5.6666669845581055,5.8125,3.2545523643493652,8100
1997-04-21,5.6666669845581055,5.6666669845581055,5.5,5.5,3.0795788764953613,22500
1997-04-22,5.5,5.5,5.5,5.5,3.0795788764953613,3000
1997-04-23,5.4166669845581055,5.4166669845581055,5.1666669845581055,5.25,2.9395952224731445,42900
1997-04-24,5.2916669845581055,5.4166669845581055,5.2916669845581055,5.4166669845581055,3.0329179763793945,4500
1997-04-25,5.0833330154418945,5.2916669845581055,5.0833330154418945,5.2916669845581055,2.962928533554077,23400
1997-04-28,5.1666669845581055,5.4166669845581055,5.1666669845581055,5.4166669845581055,3.0329179763793945,2400
1997-04-29,5.4166669845581055,5.4166669845581055,5.2083330154418945,5.3333330154418945,2.9862565994262695,10500
1997-04-30,5.4166669845581055,5.4166669845581055,5.25,5.25,2.9395952224731445,75600
1997-05-01,5.25,5.25,5.25,5.25,2.9395952224731445,0
1997-05-02,5.1666669845581055,5.25,5.0833330154418945,5.0833330154418945,2.8462753295898438,59400
1997-05-05,5.1666669845581055,5.25,5.1666669845581055,5.25,2.9395952224731445,48000
1997-05-06,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.8462753295898438,600
1997-05-07,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.8462753295898438,0
1997-05-08,5.1666669845581055,5.1666669845581055,5.0833330154418945,5.1041669845581055,2.8579418659210205,2100
1997-05-09,5.4166669845581055,5.4166669845581055,5.1666669845581055,5.2083330154418945,2.9162673950195312,18000
1997-05-12,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9862565994262695,3000
1997-05-13,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,900
1997-05-14,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,0
1997-05-15,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,1500
1997-05-16,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,0
1997-05-19,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,600
1997-05-20,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,1500
1997-05-21,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,2400
1997-05-22,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,600
1997-05-23,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,4500
1997-05-27,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,0
1997-05-28,5.25,5.25,5.25,5.25,2.9395952224731445,3900
1997-05-29,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.892937421798706,3000
1997-05-30,5.0833330154418945,5.0833330154418945,5.0,5.0,2.7996177673339844,6600
1997-06-02,5.0,5.0,5.0,5.0,2.7996177673339844,0
1997-06-03,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9862565994262695,300
1997-06-04,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9862565994262695,0
1997-06-05,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9862565994262695,0
1997-06-06,5.3333330154418945,5.3333330154418945,5.1458330154418945,5.3333330154418945,2.9862565994262695,90300
1997-06-09,5.25,5.25,5.0833330154418945,5.0833330154418945,2.8462753295898438,7800
1997-06-10,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9862565994262695,600
1997-06-11,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,2.9862565994262695,0
1997-06-12,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.003150224685669,0
1997-06-13,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.003150224685669,0
1997-06-16,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.8389153480529785,1500
1997-06-17,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.8389153480529785,0
1997-06-18,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.8389153480529785,0
1997-06-19,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.8389153480529785,0
1997-06-20,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.8389153480529785,0
1997-06-23,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.862377166748047,3600
1997-06-24,5.1666669845581055,5.1666669845581055,5.125,5.125,2.8858389854431152,7500
1997-06-25,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.862377166748047,1500
1997-06-26,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,3.0500736236572266,600
1997-06-27,5.2916669845581055,5.4166669845581055,5.2916669845581055,5.4166669845581055,3.0500736236572266,12900
1997-06-30,5.4166669845581055,5.59375,5.4166669845581055,5.5416669845581055,3.1204593181610107,35100
1997-07-01,5.75,5.75,5.4166669845581055,5.4166669845581055,3.0500736236572266,1500
1997-07-02,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,3.0500736236572266,900
1997-07-03,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,3.0500736236572266,0
1997-07-07,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,3.0500736236572266,0
1997-07-08,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,3.0500736236572266,2400
1997-07-09,5.625,5.6666669845581055,5.625,5.6666669845581055,3.1908481121063232,9000
1997-07-10,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.1908481121063232,600
1997-07-11,5.9583330154418945,5.9583330154418945,5.9583330154418945,5.9583330154418945,3.3550806045532227,1800
1997-07-14,5.9583330154418945,5.9583330154418945,5.9583330154418945,5.9583330154418945,3.3550806045532227,0
1997-07-15,5.9583330154418945,5.9583330154418945,5.9583330154418945,5.9583330154418945,3.3550806045532227,0
1997-07-16,5.9583330154418945,5.9583330154418945,5.9583330154418945,5.9583330154418945,3.3550806045532227,0
1997-07-17,5.4166669845581055,5.5833330154418945,5.4166669845581055,5.4166669845581055,3.0500736236572266,18000
1997-07-18,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,3.0500736236572266,300
1997-07-21,5.4166669845581055,5.5833330154418945,5.4166669845581055,5.4583330154418945,3.0735373497009277,12900
1997-07-22,5.4583330154418945,5.5416669845581055,5.4583330154418945,5.5416669845581055,3.1204593181610107,6000
1997-07-23,5.4166669845581055,5.7916669845581055,5.4166669845581055,5.5833330154418945,3.1439225673675537,16500
1997-07-24,5.5833330154418945,5.7916669845581055,5.5833330154418945,5.6666669845581055,3.1908481121063232,33600
1997-07-25,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.1908481121063232,0
1997-07-28,5.5833330154418945,5.7604169845581055,5.5833330154418945,5.75,3.237771511077881,119100
1997-07-29,6.25,6.25,5.7083330154418945,5.7083330154418945,3.2143094539642334,13800
1997-07-30,5.7083330154418945,5.9166669845581055,5.7083330154418945,5.84375,3.2905592918395996,59700
1997-07-31,5.7083330154418945,5.7083330154418945,5.7083330154418945,5.7083330154418945,3.2143094539642334,600
1997-08-01,5.7083330154418945,5.7083330154418945,5.7083330154418945,5.7083330154418945,3.2143094539642334,5100
1997-08-04,5.7083330154418945,5.7083330154418945,5.7083330154418945,5.7083330154418945,3.2143094539642334,900
1997-08-05,5.75,5.7604169845581055,5.75,5.7604169845581055,3.2436370849609375,10200
1997-08-06,5.7083330154418945,6.25,5.7083330154418945,5.7083330154418945,3.2143094539642334,22200
1997-08-07,6.0,6.0,5.75,5.75,3.237771511077881,17400
1997-08-08,5.7916669845581055,5.9166669845581055,5.7916669845581055,5.7916669845581055,3.2612345218658447,33900
1997-08-11,5.75,5.8229169845581055,5.75,5.8229169845581055,3.27882981300354,26700
1997-08-12,5.75,5.75,5.75,5.75,3.237771511077881,900
1997-08-13,5.75,5.8020830154418945,5.75,5.8020830154418945,3.2670984268188477,9900
1997-08-14,5.75,5.75,5.75,5.75,3.237771511077881,4200
1997-08-15,5.75,5.7916669845581055,5.75,5.7916669845581055,3.2612345218658447,2700
1997-08-18,5.75,5.75,5.75,5.75,3.237771511077881,1200
1997-08-19,5.75,5.75,5.75,5.75,3.237771511077881,0
1997-08-20,5.75,5.84375,5.75,5.84375,3.2905592918395996,29700
1997-08-21,5.7916669845581055,5.7916669845581055,5.7916669845581055,5.7916669845581055,3.2612345218658447,16800
1997-08-22,5.7916669845581055,6.0,5.7916669845581055,6.0,3.3785440921783447,11100
1997-08-25,6.0,6.0,6.0,6.0,3.3785440921783447,0
1997-08-26,5.8333330154418945,5.9166669845581055,5.8333330154418945,5.9166669845581055,3.33161997795105,9000
1997-08-27,5.9166669845581055,5.9166669845581055,5.9166669845581055,5.9166669845581055,3.33161997795105,3600
1997-08-28,6.0,6.0833330154418945,6.0,6.0833330154418945,3.4254682064056396,39900
1997-08-29,6.0,6.0625,6.0,6.0625,3.4137380123138428,11400
1997-09-02,6.0,6.0,6.0,6.0,3.3785440921783447,2700
1997-09-03,6.0,6.0,6.0,6.0,3.3785440921783447,6300
1997-09-04,6.25,6.25,6.0,6.0,3.3785440921783447,9000
1997-09-05,6.25,6.2916669845581055,6.0833330154418945,6.2916669845581055,3.5427770614624023,12900
1997-09-08,6.25,6.25,6.25,6.25,3.519317388534546,5700
1997-09-09,6.25,6.25,6.25,6.25,3.519317388534546,300
1997-09-10,6.25,6.625,6.25,6.625,3.7304775714874268,2700
1997-09-11,6.25,6.25,6.25,6.25,3.535325765609741,9000
1997-09-12,6.25,6.25,6.25,6.25,3.535325765609741,0
1997-09-15,6.5,6.5,6.2916669845581055,6.2916669845581055,3.558894157409668,4500
1997-09-16,6.2604169845581055,6.2604169845581055,6.2604169845581055,6.2604169845581055,3.5412185192108154,9000
1997-09-17,6.2604169845581055,6.2604169845581055,6.2604169845581055,6.2604169845581055,3.5412185192108154,0
1997-09-18,6.2604169845581055,6.2604169845581055,6.2604169845581055,6.2604169845581055,3.5412185192108154,0
1997-09-19,6.2604169845581055,6.2604169845581055,6.2604169845581055,6.2604169845581055,3.5412185192108154,0
1997-09-22,6.4375,6.5833330154418945,6.4166669845581055,6.5833330154418945,3.7238757610321045,59100
1997-09-23,6.2916669845581055,6.3333330154418945,6.2916669845581055,6.2916669845581055,3.558894157409668,53100
1997-09-24,6.3541669845581055,6.4166669845581055,6.3333330154418945,6.375,3.606032609939575,72000
1997-09-25,6.3333330154418945,6.5,6.3333330154418945,6.5,3.676736831665039,5100
1997-09-26,6.5833330154418945,6.7083330154418945,6.5833330154418945,6.6875,3.7827982902526855,143400
1997-09-29,6.7916669845581055,6.9166669845581055,6.75,6.75,3.8181498050689697,26700
1997-09-30,6.9166669845581055,6.9583330154418945,6.625,6.625,3.7474448680877686,27300
1997-10-01,6.9166669845581055,6.9166669845581055,6.9166669845581055,6.9166669845581055,3.9124271869659424,600
1997-10-02,6.625,6.9166669845581055,6.625,6.8333330154418945,3.865286111831665,3600
1997-10-03,6.8333330154418945,6.8333330154418945,6.625,6.625,3.7474448680877686,3300
1997-10-06,6.625,6.625,6.625,6.625,3.7474448680877686,0
1997-10-07,6.625,6.625,6.625,6.625,3.7474448680877686,0
1997-10-08,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,3.7710142135620117,3300
1997-10-09,6.625,6.75,6.625,6.75,3.8181498050689697,17100
1997-10-10,6.625,6.625,6.625,6.625,3.7474448680877686,3900
1997-10-13,6.5833330154418945,6.8333330154418945,6.5833330154418945,6.625,3.7474448680877686,14700
1997-10-14,6.625,6.625,6.625,6.625,3.7474448680877686,0
1997-10-15,6.625,6.625,6.625,6.625,3.7474448680877686,0
1997-10-16,6.6458330154418945,6.6458330154418945,6.6458330154418945,6.6458330154418945,3.759230375289917,3000
1997-10-17,6.6666669845581055,6.9166669845581055,6.6666669845581055,6.9166669845581055,3.9124271869659424,33300
1997-10-20,6.9166669845581055,6.9166669845581055,6.9166669845581055,6.9166669845581055,3.9124271869659424,0
1997-10-21,6.9166669845581055,6.9166669845581055,6.6666669845581055,6.6666669845581055,3.7710142135620117,18600
1997-10-22,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,3.7710142135620117,17100
1997-10-23,6.6875,6.75,6.6666669845581055,6.6666669845581055,3.7710142135620117,22800
1997-10-24,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,3.7710142135620117,0
1997-10-27,6.6666669845581055,6.6666669845581055,6.5416669845581055,6.5416669845581055,3.7003073692321777,12000
1997-10-28,6.5416669845581055,6.5416669845581055,6.5416669845581055,6.5416669845581055,3.7003073692321777,0
1997-10-29,6.75,6.75,6.75,6.75,3.8181498050689697,3000
1997-10-30,6.75,6.75,6.75,6.75,3.8181498050689697,0
1997-10-31,6.5833330154418945,6.6666669845581055,6.5,6.5,3.676736831665039,9900
1997-11-03,6.75,6.75,6.75,6.75,3.8181498050689697,1200
1997-11-04,6.5,6.75,6.5,6.75,3.8181498050689697,8400
1997-11-05,6.75,6.75,6.75,6.75,3.8181498050689697,0
1997-11-06,6.5625,6.5625,6.5625,6.5625,3.712092638015747,300
1997-11-07,6.5625,6.5625,6.5625,6.5625,3.712092638015747,0
1997-11-10,6.5833330154418945,6.5833330154418945,6.5833330154418945,6.5833330154418945,3.7238757610321045,900
1997-11-11,6.5833330154418945,6.5833330154418945,6.5833330154418945,6.5833330154418945,3.7238757610321045,0
1997-11-12,6.5833330154418945,6.5833330154418945,6.5833330154418945,6.5833330154418945,3.7238757610321045,0
1997-11-13,6.5833330154418945,6.75,6.5833330154418945,6.5833330154418945,3.7238757610321045,11400
1997-11-14,6.5833330154418945,6.5833330154418945,6.5833330154418945,6.5833330154418945,3.7238757610321045,0
1997-11-17,6.5833330154418945,6.5833330154418945,6.5833330154418945,6.5833330154418945,3.7238757610321045,0
1997-11-18,6.5833330154418945,6.5833330154418945,6.5833330154418945,6.5833330154418945,3.7238757610321045,0
1997-11-19,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,3600
1997-11-20,6.75,6.75,6.75,6.75,3.8181498050689697,600
1997-11-21,6.7708330154418945,6.7708330154418945,6.7708330154418945,6.7708330154418945,3.829934597015381,3600
1997-11-24,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,1800
1997-11-25,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,1500
1997-11-26,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,0
1997-11-28,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,0
1997-12-01,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,0
1997-12-02,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,0
1997-12-03,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,0
1997-12-04,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,3.865286111831665,0
1997-12-05,7.0208330154418945,7.0833330154418945,7.0208330154418945,7.0833330154418945,4.006702899932861,30000
1997-12-08,7.1666669845581055,7.3333330154418945,7.0833330154418945,7.0833330154418945,4.006702899932861,8700
1997-12-09,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,4.006702899932861,0
1997-12-10,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,4.148113250732422,1800
1997-12-11,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,4.170866012573242,0
1997-12-12,7.0833330154418945,7.125,7.0833330154418945,7.125,4.052373886108398,4500
1997-12-15,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,4.028676509857178,3600
1997-12-16,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,4.028676509857178,0
1997-12-17,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,4.028676509857178,0
1997-12-18,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,4.028676509857178,0
1997-12-19,7.0416669845581055,7.125,7.0416669845581055,7.125,4.052373886108398,60000
1997-12-22,7.0416669845581055,7.1666669845581055,7.0416669845581055,7.1666669845581055,4.076072692871094,6300
1997-12-23,7.25,7.3333330154418945,7.1875,7.1875,4.087921619415283,10800
1997-12-24,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,4.170866012573242,4800
1997-12-26,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,4.170866012573242,1800
1997-12-29,7.3333330154418945,7.4583330154418945,7.25,7.4583330154418945,4.241959095001221,63300
1997-12-30,7.4583330154418945,7.5416669845581055,7.4583330154418945,7.5416669845581055,4.289356231689453,14400
1997-12-31,7.5416669845581055,7.5416669845581055,7.5,7.5,4.265656471252441,14700
1998-01-02,7.5416669845581055,7.5416669845581055,7.375,7.375,4.194563388824463,1500
1998-01-05,7.375,7.375,7.375,7.375,4.194563388824463,3600
1998-01-06,7.5,7.5,7.3333330154418945,7.4166669845581055,4.218263626098633,25200
1998-01-07,7.4583330154418945,7.4583330154418945,7.4583330154418945,7.4583330154418945,4.241959095001221,5700
1998-01-08,7.3333330154418945,7.5,7.3333330154418945,7.4166669845581055,4.218263626098633,12300
1998-01-09,7.4166669845581055,7.4791669845581055,7.3333330154418945,7.4791669845581055,4.253808498382568,8400
1998-01-12,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,4.170866012573242,1800
1998-01-13,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,4.170866012573242,9000
1998-01-14,7.375,7.5416669845581055,7.375,7.4583330154418945,4.241959095001221,6300
1998-01-15,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,4.170866012573242,300
1998-01-16,7.4375,7.4791669845581055,7.4375,7.4791669845581055,4.253808498382568,30000
1998-01-20,7.2916669845581055,7.5833330154418945,7.2916669845581055,7.5,4.265656471252441,7500
1998-01-21,7.4166669845581055,7.6666669845581055,7.4166669845581055,7.5416669845581055,4.289356231689453,132300
1998-01-22,7.5,7.5,7.4166669845581055,7.4166669845581055,4.218263626098633,20700
1998-01-23,7.4166669845581055,7.5,7.4166669845581055,7.5,4.265656471252441,50100
1998-01-26,7.4791669845581055,7.5416669845581055,7.4791669845581055,7.5416669845581055,4.289356231689453,19800
1998-01-27,7.5416669845581055,7.5416669845581055,7.5416669845581055,7.5416669845581055,4.289356231689453,0
1998-01-28,7.4583330154418945,7.4583330154418945,7.375,7.375,4.194563388824463,7200
1998-01-29,7.5,7.5,7.5,7.5,4.265656471252441,14400
1998-01-30,7.5416669845581055,7.5416669845581055,7.5416669845581055,7.5416669845581055,4.289356231689453,1200
1998-02-02,7.6666669845581055,7.6666669845581055,7.5625,7.6666669845581055,4.360448837280273,4500
1998-02-03,7.5625,7.5625,7.5625,7.5625,4.30120325088501,2100
1998-02-04,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.360448837280273,600
1998-02-05,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.360448837280273,0
1998-02-06,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.360448837280273,0
1998-02-09,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.360448837280273,0
1998-02-10,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.360448837280273,0
1998-02-11,7.6666669845581055,7.6666669845581055,7.5416669845581055,7.5416669845581055,4.289356231689453,43800
1998-02-12,7.5416669845581055,7.5416669845581055,7.5416669845581055,7.5416669845581055,4.289356231689453,0
1998-02-13,7.5416669845581055,7.5416669845581055,7.5416669845581055,7.5416669845581055,4.289356231689453,0
1998-02-17,7.7083330154418945,7.7083330154418945,7.7083330154418945,7.7083330154418945,4.384145259857178,1800
1998-02-18,7.7083330154418945,7.7083330154418945,7.7083330154418945,7.7083330154418945,4.384145259857178,0
1998-02-19,7.625,7.625,7.625,7.625,4.336753845214844,6900
1998-02-20,7.6666669845581055,7.7083330154418945,7.625,7.7083330154418945,4.384145259857178,52800
1998-02-23,7.6666669845581055,7.7083330154418945,7.6666669845581055,7.7083330154418945,4.384145259857178,81000
1998-02-24,7.7083330154418945,7.7083330154418945,7.7083330154418945,7.7083330154418945,4.384145259857178,600
1998-02-25,7.625,7.625,7.625,7.625,4.336753845214844,2400
1998-02-26,7.7083330154418945,7.7083330154418945,7.7083330154418945,7.7083330154418945,4.384145259857178,900
1998-02-27,7.6666669845581055,7.6666669845581055,7.625,7.625,4.336753845214844,3900
1998-03-02,7.625,7.7083330154418945,7.625,7.7083330154418945,4.384145259857178,3600
1998-03-03,7.625,7.625,7.625,7.625,4.336753845214844,6000
1998-03-04,7.625,7.625,7.625,7.625,4.336753845214844,0
1998-03-05,7.6875,7.6875,7.625,7.6458330154418945,4.3486008644104,72000
1998-03-06,7.625,7.625,7.625,7.625,4.336753845214844,600
1998-03-09,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.360448837280273,900
1998-03-10,7.7083330154418945,7.7083330154418945,7.6666669845581055,7.6666669845581055,4.360448837280273,12900
1998-03-11,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.360448837280273,0
1998-03-12,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.383317947387695,0
1998-03-13,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.383317947387695,0
1998-03-16,7.75,7.75,7.75,7.75,4.430964946746826,1200
1998-03-17,7.75,7.75,7.625,7.625,4.359498977661133,3300
1998-03-18,7.625,7.625,7.625,7.625,4.359498977661133,3000
1998-03-19,7.625,7.625,7.625,7.625,4.359498977661133,0
1998-03-20,7.625,7.625,7.625,7.625,4.359498977661133,0
1998-03-23,7.75,7.75,7.75,7.75,4.430964946746826,2400
1998-03-24,7.7083330154418945,7.7083330154418945,7.7083330154418945,7.7083330154418945,4.407139301300049,3900
1998-03-25,7.75,7.75,7.6875,7.6875,4.395230770111084,4200
1998-03-26,7.6875,7.6875,7.6875,7.6875,4.395230770111084,600
1998-03-27,7.6875,7.6875,7.6875,7.6875,4.395230770111084,0
1998-03-30,7.75,7.75,7.75,7.75,4.430964946746826,10800
1998-03-31,7.75,7.75,7.75,7.75,4.430964946746826,8100
1998-04-01,7.75,7.75,7.75,7.75,4.430964946746826,3300
1998-04-02,7.7916669845581055,7.7916669845581055,7.7083330154418945,7.7916669845581055,4.454786777496338,2400
1998-04-03,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.454786777496338,2700
1998-04-06,7.7083330154418945,8.041666984558105,7.7083330154418945,8.041666984558105,4.597721099853516,37800
1998-04-07,8.0,8.0,8.0,8.0,4.573899269104004,7200
1998-04-08,8.041666984558105,8.041666984558105,8.041666984558105,8.041666984558105,4.597721099853516,600
1998-04-09,7.8333330154418945,8.25,7.8333330154418945,8.25,4.716833591461182,23100
1998-04-13,8.291666984558105,8.291666984558105,8.291666984558105,8.291666984558105,4.740654945373535,1200
1998-04-14,8.291666984558105,8.291666984558105,8.25,8.25,4.716833591461182,4500
1998-04-15,8.291666984558105,8.416666984558105,8.166666984558105,8.208333015441895,4.693010330200195,33300
1998-04-16,8.0,8.25,8.0,8.25,4.716833591461182,3300
1998-04-17,7.4583330154418945,8.0,7.125,7.6666669845581055,4.383317947387695,41100
1998-04-20,8.0,8.0,8.0,8.0,4.573899269104004,1200
1998-04-21,7.8333330154418945,7.9166669845581055,7.8333330154418945,7.9166669845581055,4.526255130767822,6900
1998-04-22,7.875,7.875,7.875,7.875,4.5024309158325195,900
1998-04-23,7.6666669845581055,7.875,7.6666669845581055,7.875,4.5024309158325195,3300
1998-04-24,7.75,7.75,7.75,7.75,4.430964946746826,600
1998-04-27,7.6666669845581055,7.6666669845581055,7.5833330154418945,7.625,4.359498977661133,9900
1998-04-28,7.6666669845581055,7.8333330154418945,7.6666669845581055,7.6666669845581055,4.383317947387695,9000
1998-04-29,8.0,8.0,8.0,8.0,4.573899269104004,600
1998-04-30,7.75,7.75,7.75,7.75,4.430964946746826,10800
1998-05-01,7.75,7.75,7.75,7.75,4.430964946746826,9300
1998-05-04,7.8333330154418945,7.8333330154418945,7.7083330154418945,7.7708330154418945,4.442875862121582,130200
1998-05-05,7.875,7.875,7.875,7.875,4.5024309158325195,1500
1998-05-06,7.875,7.875,7.875,7.875,4.5024309158325195,0
1998-05-07,7.875,7.875,7.875,7.875,4.5024309158325195,0
1998-05-08,8.0,8.0,7.9166669845581055,7.9166669845581055,4.526255130767822,6000
1998-05-11,7.7083330154418945,7.7083330154418945,7.7083330154418945,7.7083330154418945,4.407139301300049,1800
1998-05-12,7.7083330154418945,7.7083330154418945,7.7083330154418945,7.7083330154418945,4.407139301300049,0
1998-05-13,7.7083330154418945,7.7083330154418945,7.7083330154418945,7.7083330154418945,4.407139301300049,2400
1998-05-14,7.875,7.875,7.75,7.7916669845581055,4.454786777496338,6600
1998-05-15,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.454786777496338,0
1998-05-18,7.7916669845581055,7.8333330154418945,7.7916669845581055,7.8333330154418945,4.478607177734375,21000
1998-05-19,7.7916669845581055,7.8333330154418945,7.7916669845581055,7.8333330154418945,4.478607177734375,40500
1998-05-20,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,4.478607177734375,0
1998-05-21,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.454786777496338,600
1998-05-22,8.0,8.0,8.0,8.0,4.573899269104004,1500
1998-05-26,8.083333015441895,8.083333015441895,8.083333015441895,8.083333015441895,4.621545314788818,3600
1998-05-27,8.083333015441895,8.083333015441895,8.083333015441895,8.083333015441895,4.621545314788818,0
1998-05-28,8.083333015441895,8.083333015441895,8.083333015441895,8.083333015441895,4.621545314788818,0
1998-05-29,8.083333015441895,8.083333015441895,8.083333015441895,8.083333015441895,4.621545314788818,0
1998-06-01,7.7916669845581055,7.9166669845581055,7.7916669845581055,7.9166669845581055,4.526255130767822,6300
1998-06-02,7.9166669845581055,7.9166669845581055,7.9166669845581055,7.9166669845581055,4.526255130767822,0
1998-06-03,7.9166669845581055,7.9166669845581055,7.9166669845581055,7.9166669845581055,4.526255130767822,0
1998-06-04,8.0,8.083333015441895,8.0,8.083333015441895,4.621545314788818,4800
1998-06-05,7.9166669845581055,7.9166669845581055,7.75,7.75,4.430964946746826,31200
1998-06-08,7.75,7.75,7.75,7.75,4.430964946746826,0
1998-06-09,7.75,7.75,7.75,7.75,4.430964946746826,0
1998-06-10,7.8125,7.8125,7.7708330154418945,7.7708330154418945,4.442875862121582,9000
1998-06-11,7.75,8.0,7.75,7.8333330154418945,4.501782417297363,46500
1998-06-12,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.4778361320495605,1200
1998-06-15,7.7916669845581055,7.9166669845581055,7.7916669845581055,7.875,4.525727272033691,29700
1998-06-16,7.7916669845581055,8.0,7.7916669845581055,8.0,4.59756326675415,6600
1998-06-17,8.0,8.0,8.0,8.0,4.59756326675415,0
1998-06-18,8.0,8.0,8.0,8.0,4.59756326675415,0
1998-06-19,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.4778361320495605,1200
1998-06-22,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.4778361320495605,0
1998-06-23,7.7916669845581055,7.8854169845581055,7.7916669845581055,7.875,4.525727272033691,10200
1998-06-24,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.4778361320495605,3000
1998-06-25,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.4778361320495605,1500
1998-06-26,7.7916669845581055,7.7916669845581055,7.7916669845581055,7.7916669845581055,4.4778361320495605,0
1998-06-29,7.875,7.9583330154418945,7.7916669845581055,7.8333330154418945,4.501782417297363,53100
1998-06-30,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,4.501782417297363,0
1998-07-01,7.7916669845581055,7.9166669845581055,7.7916669845581055,7.9166669845581055,4.549673557281494,9000
1998-07-02,7.9166669845581055,7.9166669845581055,7.9166669845581055,7.9166669845581055,4.549673557281494,0
1998-07-06,7.9166669845581055,7.9166669845581055,7.9166669845581055,7.9166669845581055,4.549673557281494,0
1998-07-07,7.8125,7.8125,7.8125,7.8125,4.489809989929199,900
1998-07-08,7.8125,7.8125,7.8125,7.8125,4.489809989929199,0
1998-07-09,7.875,7.875,7.875,7.875,4.525727272033691,1800
1998-07-10,7.875,7.875,7.875,7.875,4.525727272033691,0
1998-07-13,7.875,7.875,7.875,7.875,4.525727272033691,0
1998-07-14,7.8125,7.8125,7.8125,7.8125,4.489809989929199,4500
1998-07-15,7.8125,7.8125,7.8125,7.8125,4.489809989929199,0
1998-07-16,7.8333330154418945,7.8541669845581055,7.8125,7.8541669845581055,4.513753890991211,21900
1998-07-17,7.8125,7.8125,7.8125,7.8125,4.489809989929199,21300
1998-07-20,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,4.501782417297363,17100
1998-07-21,7.8125,7.9791669845581055,7.6875,7.6875,4.41797399520874,31500
1998-07-22,7.6875,7.6875,7.6875,7.6875,4.41797399520874,0
1998-07-23,7.9166669845581055,7.9166669845581055,7.7083330154418945,7.7083330154418945,4.4299445152282715,4500
1998-07-24,7.7083330154418945,7.75,7.7083330154418945,7.75,4.453888893127441,34800
1998-07-27,7.6875,7.75,7.6666669845581055,7.75,4.453888893127441,11100
1998-07-28,7.6666669845581055,7.75,7.6666669845581055,7.75,4.453888893127441,18000
1998-07-29,7.4583330154418945,7.625,7.4583330154418945,7.625,4.382053375244141,6600
1998-07-30,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,4.4059977531433105,8400
1998-07-31,7.5,7.5,7.4166669845581055,7.4166669845581055,4.262327194213867,2100
1998-08-03,7.375,7.4166669845581055,7.1458330154418945,7.1458330154418945,4.106677532196045,8700
1998-08-04,7.125,7.125,7.0833330154418945,7.09375,4.076746940612793,5100
1998-08-05,7.25,7.25,6.9166669845581055,7.125,4.0947065353393555,3000
1998-08-06,6.9166669845581055,7.125,6.9166669845581055,7.125,4.0947065353393555,6000
1998-08-07,7.125,7.125,7.125,7.125,4.0947065353393555,0
1998-08-10,6.9166669845581055,7.125,6.9166669845581055,7.125,4.0947065353393555,5700
1998-08-11,6.8333330154418945,6.8333330154418945,6.4166669845581055,6.4166669845581055,3.687631130218506,35400
1998-08-12,6.8333330154418945,6.8333330154418945,6.4166669845581055,6.4166669845581055,3.687631130218506,2700
1998-08-13,6.5416669845581055,6.5416669845581055,6.5416669845581055,6.5416669845581055,3.7594659328460693,3000
1998-08-14,6.5416669845581055,6.5416669845581055,6.5416669845581055,6.5416669845581055,3.7594659328460693,0
1998-08-17,6.5416669845581055,6.5416669845581055,6.5416669845581055,6.5416669845581055,3.7594659328460693,0
1998-08-18,6.4583330154418945,6.4583330154418945,6.4583330154418945,6.4583330154418945,3.711573600769043,300
1998-08-19,6.4583330154418945,6.4583330154418945,6.4583330154418945,6.4583330154418945,3.711573600769043,0
1998-08-20,6.4583330154418945,6.4583330154418945,6.4583330154418945,6.4583330154418945,3.711573600769043,3900
1998-08-21,6.4583330154418945,6.4583330154418945,6.375,6.375,3.6636834144592285,16200
1998-08-24,6.3333330154418945,6.3333330154418945,6.2083330154418945,6.2083330154418945,3.5679004192352295,6300
1998-08-25,6.3333330154418945,6.6666669845581055,6.3333330154418945,6.6666669845581055,3.831303119659424,65700
1998-08-26,6.4583330154418945,6.5,6.4166669845581055,6.5,3.735518217086792,91500
1998-08-27,6.4166669845581055,6.4166669845581055,6.4166669845581055,6.4166669845581055,3.687631130218506,600
1998-08-28,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,3.639737129211426,4800
1998-08-31,6.25,6.25,6.0833330154418945,6.0833330154418945,3.496062994003296,19800
1998-09-01,6.1666669845581055,6.1666669845581055,5.9166669845581055,6.0,3.448171854019165,15600
1998-09-02,6.0,6.2916669845581055,6.0,6.0416669845581055,3.472119092941284,74700
1998-09-03,6.0,6.0,6.0,6.0,3.448171854019165,10500
1998-09-04,6.0416669845581055,6.0416669845581055,6.0416669845581055,6.0416669845581055,3.472119092941284,1800
1998-09-08,6.4166669845581055,6.4166669845581055,6.125,6.125,3.5200114250183105,53400
1998-09-09,6.0,6.0,5.875,5.875,3.3763365745544434,41400
1998-09-10,5.875,5.875,5.875,5.875,3.3763365745544434,0
1998-09-11,5.875,5.875,5.875,5.875,3.399482011795044,0
1998-09-14,5.875,5.875,5.875,5.875,3.399482011795044,0
1998-09-15,5.875,5.875,5.875,5.875,3.399482011795044,0
1998-09-16,5.9166669845581055,6.0833330154418945,5.9166669845581055,6.0833330154418945,3.520029306411743,1500
1998-09-17,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,3.520029306411743,0
1998-09-18,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,3.520029306411743,0
1998-09-21,5.9583330154418945,5.9583330154418945,5.9583330154418945,5.9583330154418945,3.4477007389068604,600
1998-09-22,6.0,6.0,6.0,6.0,3.4718105792999268,600
1998-09-23,6.0,6.0,6.0,6.0,3.4718105792999268,0
1998-09-24,5.7916669845581055,5.7916669845581055,5.7083330154418945,5.75,3.327152729034424,15900
1998-09-25,5.75,5.75,5.75,5.75,3.327152729034424,0
1998-09-28,5.75,5.75,5.75,5.75,3.327152729034424,0
1998-09-29,5.75,5.75,5.75,5.75,3.327152729034424,0
1998-09-30,5.75,5.75,5.75,5.75,3.327152729034424,0
1998-10-01,5.75,5.75,5.75,5.75,3.327152729034424,0
1998-10-02,5.9166669845581055,5.9166669845581055,5.7083330154418945,5.8541669845581055,3.3874292373657227,3000
1998-10-05,6.0,6.0,6.0,6.0,3.4718105792999268,600
1998-10-06,5.7083330154418945,5.7083330154418945,5.7083330154418945,5.7083330154418945,3.3030428886413574,2100
1998-10-07,6.0,6.0,5.5,5.5,3.1824936866760254,285900
1998-10-08,5.3333330154418945,5.3333330154418945,5.25,5.3333330154418945,3.086054801940918,15000
1998-10-09,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.086054801940918,0
1998-10-12,5.375,5.375,5.375,5.375,3.1101624965667725,1500
1998-10-13,5.375,5.375,5.375,5.375,3.1101624965667725,0
1998-10-14,5.3333330154418945,5.3333330154418945,4.75,5.3333330154418945,3.086054801940918,18600
1998-10-15,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.9896161556243896,3000
1998-10-16,5.0,5.3333330154418945,5.0,5.3333330154418945,3.086054801940918,5400
1998-10-19,5.0,5.6666669845581055,5.0,5.6666669845581055,3.2789323329925537,4800
1998-10-20,5.3333330154418945,5.5,5.3333330154418945,5.5,3.1824936866760254,900
1998-10-21,5.125,5.5,5.125,5.375,3.1101624965667725,9300
1998-10-22,5.5833330154418945,5.5833330154418945,5.125,5.125,2.965505361557007,900
1998-10-23,5.3333330154418945,5.5,5.3333330154418945,5.5,3.1824936866760254,2400
1998-10-26,5.5,5.5,5.5,5.5,3.1824936866760254,0
1998-10-27,5.5,5.5,5.5,5.5,3.1824936866760254,600
1998-10-28,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.086054801940918,3300
1998-10-29,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.086054801940918,0
1998-10-30,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,2.9896161556243896,1800
1998-11-02,5.5,5.5,5.3333330154418945,5.3333330154418945,3.086054801940918,5400
1998-11-03,5.3333330154418945,5.4166669845581055,5.3333330154418945,5.4166669845581055,3.1342737674713135,26100
1998-11-04,5.3541669845581055,5.5,5.3541669845581055,5.5,3.1824936866760254,4200
1998-11-05,5.5,5.5,5.5,5.5,3.1824936866760254,300
1998-11-06,5.4583330154418945,5.4583330154418945,5.4583330154418945,5.4583330154418945,3.158383369445801,4500
1998-11-09,5.4166669845581055,5.5,5.3333330154418945,5.5,3.1824936866760254,10800
1998-11-10,5.625,5.75,5.625,5.75,3.327152729034424,2400
1998-11-11,5.75,6.5416669845581055,5.75,6.125,3.5441410541534424,41700
1998-11-12,5.6666669845581055,5.6666669845581055,5.6666669845581055,5.6666669845581055,3.2789323329925537,2700
1998-11-13,5.8958330154418945,5.8958330154418945,5.8958330154418945,5.8958330154418945,3.411536693572998,600
1998-11-16,6.1666669845581055,6.1666669845581055,6.1666669845581055,6.1666669845581055,3.568251609802246,10200
1998-11-17,6.1666669845581055,6.1666669845581055,6.1666669845581055,6.1666669845581055,3.568251609802246,0
1998-11-18,5.875,5.875,5.875,5.875,3.399482011795044,1800
1998-11-19,6.0,6.0,5.75,5.8333330154418945,3.375373125076294,12000
1998-11-20,6.0,6.2916669845581055,6.0,6.2916669845581055,3.6405794620513916,72000
1998-11-23,6.0,6.0,6.0,6.0,3.4718105792999268,8400
1998-11-24,6.0,6.0,5.75,5.75,3.327152729034424,23700
1998-11-25,5.9166669845581055,5.9166669845581055,5.9166669845581055,5.9166669845581055,3.4235904216766357,14700
1998-11-27,5.9166669845581055,5.9166669845581055,5.9166669845581055,5.9166669845581055,3.4235904216766357,0
1998-11-30,5.9166669845581055,5.9166669845581055,5.9166669845581055,5.9166669845581055,3.4235904216766357,0
1998-12-01,5.9166669845581055,5.9166669845581055,5.9166669845581055,5.9166669845581055,3.4235904216766357,0
1998-12-02,5.9166669845581055,5.9166669845581055,5.9166669845581055,5.9166669845581055,3.4235904216766357,0
1998-12-03,5.75,5.75,5.75,5.75,3.327152729034424,300
1998-12-04,5.875,5.875,5.75,5.875,3.399482011795044,5400
1998-12-07,5.8125,5.875,5.75,5.875,3.399482011795044,35400
1998-12-08,5.875,5.875,5.875,5.875,3.399482011795044,0
1998-12-09,5.6666669845581055,5.6875,5.5833330154418945,5.625,3.2548227310180664,16800
1998-12-10,5.6666669845581055,6.3333330154418945,5.0,5.1666669845581055,2.9896161556243896,51300
1998-12-11,5.0208330154418945,5.1666669845581055,5.0,5.1666669845581055,3.0149009227752686,3900
1998-12-14,5.0,5.0,4.9583330154418945,4.9583330154418945,2.8933327198028564,6000
1998-12-15,4.9166669845581055,5.0,4.9166669845581055,4.9166669845581055,2.869018316268921,10800
1998-12-16,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.8203907012939453,900
1998-12-17,4.7083330154418945,4.7083330154418945,4.7083330154418945,4.7083330154418945,2.747450113296509,1500
1998-12-18,4.9375,5.0729169845581055,4.9375,5.0729169845581055,2.9601962566375732,11400
1998-12-21,4.8333330154418945,4.9166669845581055,4.7083330154418945,4.8333330154418945,2.8203907012939453,20700
1998-12-22,5.1666669845581055,5.1666669845581055,5.0416669845581055,5.0416669845581055,2.941960573196411,2100
1998-12-23,5.0,5.0,5.0,5.0,2.917647361755371,6300
1998-12-24,5.0,5.0,5.0,5.0,2.917647361755371,0
1998-12-28,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.8203907012939453,600
1998-12-29,5.0,5.0,4.875,4.9583330154418945,2.8933327198028564,5400
1998-12-30,4.9583330154418945,5.0208330154418945,4.8333330154418945,5.0208330154418945,2.9298033714294434,4500
1998-12-31,4.9166669845581055,5.0833330154418945,4.9166669845581055,5.0,2.917647361755371,1800
1999-01-04,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.9662740230560303,600
1999-01-05,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.9662740230560303,0
1999-01-06,5.0,5.0,4.8333330154418945,4.8333330154418945,2.8203907012939453,900
1999-01-07,5.0,5.0,5.0,5.0,2.917647361755371,1200
1999-01-08,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.9662740230560303,300
1999-01-11,4.8333330154418945,5.0833330154418945,4.8333330154418945,5.0833330154418945,2.9662740230560303,2700
1999-01-12,4.8333330154418945,5.0,4.8333330154418945,4.8333330154418945,2.8203907012939453,3600
1999-01-13,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.8203907012939453,0
1999-01-14,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.8203907012939453,0
1999-01-15,5.0,5.0,5.0,5.0,2.917647361755371,9600
1999-01-19,5.0,5.0,5.0,5.0,2.917647361755371,900
1999-01-20,4.9583330154418945,5.0,4.9583330154418945,5.0,2.917647361755371,9900
1999-01-21,5.0,5.0,4.9583330154418945,5.0,2.917647361755371,10800
1999-01-22,5.0,5.0833330154418945,5.0,5.0416669845581055,2.941960573196411,24300
1999-01-25,5.1666669845581055,5.25,5.1666669845581055,5.25,3.0635273456573486,7800
1999-01-26,5.3333330154418945,5.3333330154418945,5.1875,5.25,3.0635273456573486,8700
1999-01-27,5.25,5.25,5.25,5.25,3.0635273456573486,0
1999-01-28,5.3333330154418945,5.3333330154418945,5.2083330154418945,5.2083330154418945,3.039214849472046,3300
1999-01-29,5.2083330154418945,5.3333330154418945,5.0833330154418945,5.3333330154418945,3.112156629562378,6600
1999-02-01,5.0833330154418945,5.25,5.0833330154418945,5.0833330154418945,2.9662740230560303,4500
1999-02-02,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.9662740230560303,0
1999-02-03,5.2916669845581055,5.2916669845581055,5.2916669845581055,5.2916669845581055,3.087841749191284,300
1999-02-04,5.2916669845581055,5.2916669845581055,5.2916669845581055,5.2916669845581055,3.087841749191284,0
1999-02-05,5.0833330154418945,5.0833330154418945,5.0416669845581055,5.0416669845581055,2.941960573196411,4500
1999-02-08,5.0416669845581055,5.125,5.0416669845581055,5.125,2.990588665008545,23400
1999-02-09,5.125,5.125,5.125,5.125,2.990588665008545,0
1999-02-10,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.941960573196411,600
1999-02-11,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.941960573196411,0
1999-02-12,5.0416669845581055,5.0416669845581055,5.0,5.0,2.917647361755371,10200
1999-02-16,5.0,5.0,5.0,5.0,2.917647361755371,22500
1999-02-17,5.0,5.0,5.0,5.0,2.917647361755371,0
1999-02-18,5.0,5.0,5.0,5.0,2.917647361755371,18000
1999-02-19,5.0,5.0,4.7916669845581055,4.7916669845581055,2.7960774898529053,18000
1999-02-22,5.2083330154418945,5.2083330154418945,5.125,5.125,2.990588665008545,3600
1999-02-23,5.0833330154418945,5.2083330154418945,4.9166669845581055,5.0,2.917647361755371,10500
1999-02-24,5.0,5.0,5.0,5.0,2.917647361755371,0
1999-02-25,5.2083330154418945,5.2083330154418945,5.0,5.0,2.917647361755371,5700
1999-02-26,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,3.0149009227752686,2400
1999-03-01,4.9583330154418945,4.9583330154418945,4.9583330154418945,4.9583330154418945,2.8933327198028564,600
1999-03-02,4.9583330154418945,4.9583330154418945,4.9583330154418945,4.9583330154418945,2.8933327198028564,0
1999-03-03,4.9583330154418945,5.0,4.9583330154418945,5.0,2.917647361755371,900
1999-03-04,4.9583330154418945,4.9583330154418945,4.9583330154418945,4.9583330154418945,2.8933327198028564,900
1999-03-05,4.9583330154418945,4.9583330154418945,4.9583330154418945,4.9583330154418945,2.8933327198028564,0
1999-03-08,5.0625,5.0625,5.0625,5.0625,2.9541165828704834,1500
1999-03-09,5.0,5.1666669845581055,5.0,5.1666669845581055,3.0149009227752686,16500
1999-03-10,5.0,5.0,4.875,4.875,2.8447060585021973,7200
1999-03-11,4.9583330154418945,4.9583330154418945,4.9583330154418945,4.9583330154418945,2.919281482696533,1200
1999-03-12,4.9583330154418945,4.9583330154418945,4.9583330154418945,4.9583330154418945,2.919281482696533,300
1999-03-15,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,3.041940450668335,300
1999-03-16,5.0833330154418945,5.1458330154418945,5.0,5.1458330154418945,3.0296730995178223,32400
1999-03-17,5.09375,5.09375,5.09375,5.09375,2.999009370803833,2700
1999-03-18,5.2916669845581055,5.2916669845581055,5.0416669845581055,5.0416669845581055,2.9683454036712646,1500
1999-03-19,5.0625,5.0625,5.0416669845581055,5.0416669845581055,2.9683454036712646,11100
1999-03-22,5.0,5.0,4.9583330154418945,4.9583330154418945,2.919281482696533,600
1999-03-23,4.9583330154418945,4.9583330154418945,4.9583330154418945,4.9583330154418945,2.919281482696533,0
1999-03-24,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.9683454036712646,3000
1999-03-25,5.0416669845581055,5.0416669845581055,5.0,5.0,2.943814516067505,11400
1999-03-26,4.96875,4.9791669845581055,4.9375,4.9375,2.9070146083831787,8100
1999-03-29,4.9375,5.0,4.75,4.75,2.796623468399048,16800
1999-03-30,4.9375,4.9375,4.9375,4.9375,2.9070146083831787,5700
1999-03-31,4.7916669845581055,4.9375,4.7916669845581055,4.9375,2.9070146083831787,3900
1999-04-01,4.9375,4.9375,4.9375,4.9375,2.9070146083831787,0
1999-04-05,4.7916669845581055,5.0833330154418945,4.7916669845581055,5.0833330154418945,2.99287748336792,3300
1999-04-06,5.0,5.0,4.7916669845581055,4.8333330154418945,2.845684766769409,6300
1999-04-07,4.9166669845581055,5.0,4.9166669845581055,5.0,2.943814516067505,10500
1999-04-08,4.9166669845581055,4.9166669845581055,4.9166669845581055,4.9166669845581055,2.8947501182556152,16500
1999-04-09,4.9166669845581055,4.9166669845581055,4.9166669845581055,4.9166669845581055,2.8947501182556152,12600
1999-04-12,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9315476417541504,8700
1999-04-13,4.9583330154418945,4.9583330154418945,4.9583330154418945,4.9583330154418945,2.919281482696533,6300
1999-04-14,5.0,5.0,4.9583330154418945,5.0,2.943814516067505,14700
1999-04-15,5.0,5.0,5.0,5.0,2.943814516067505,0
1999-04-16,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9315476417541504,3900
1999-04-19,5.0,5.0,5.0,5.0,2.943814516067505,4800
1999-04-20,5.0,5.0,5.0,5.0,2.943814516067505,0
1999-04-21,5.0,5.0,5.0,5.0,2.943814516067505,0
1999-04-22,5.0,5.0,5.0,5.0,2.943814516067505,0
1999-04-23,5.0416669845581055,5.0416669845581055,4.9791669845581055,5.0416669845581055,2.9683454036712646,13500
1999-04-26,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.9683454036712646,0
1999-04-27,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.9683454036712646,0
1999-04-28,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.99287748336792,5400
1999-04-29,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.99287748336792,0
1999-04-30,5.125,5.125,5.0833330154418945,5.0833330154418945,2.99287748336792,13800
1999-05-03,5.0833330154418945,5.1666669845581055,5.0208330154418945,5.1666669845581055,3.041940450668335,16800
1999-05-04,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,3.041940450668335,0
1999-05-05,5.1666669845581055,5.1666669845581055,5.0833330154418945,5.0833330154418945,2.99287748336792,3000
1999-05-06,5.0833330154418945,5.1458330154418945,5.0833330154418945,5.1458330154418945,3.0296730995178223,1800
1999-05-07,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.99287748336792,600
1999-05-10,5.0833330154418945,5.0833330154418945,5.0208330154418945,5.0416669845581055,2.9683454036712646,15900
1999-05-11,5.0833330154418945,5.0833330154418945,5.0416669845581055,5.0416669845581055,2.9683454036712646,44400
1999-05-12,5.0416669845581055,5.0833330154418945,5.0416669845581055,5.0416669845581055,2.9683454036712646,82800
1999-05-13,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.9683454036712646,30000
1999-05-14,5.0416669845581055,5.0833330154418945,5.0416669845581055,5.0833330154418945,2.99287748336792,31800
1999-05-17,5.0833330154418945,5.0833330154418945,5.0416669845581055,5.0416669845581055,2.9683454036712646,19800
1999-05-18,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.9683454036712646,12900
1999-05-19,5.0520830154418945,5.0833330154418945,5.0416669845581055,5.0833330154418945,2.99287748336792,26700
1999-05-20,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,2.99287748336792,0
1999-05-21,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.9683454036712646,1200
1999-05-24,5.0416669845581055,5.0416669845581055,5.0416669845581055,5.0416669845581055,2.9683454036712646,0
1999-05-25,4.9583330154418945,4.9583330154418945,4.8333330154418945,4.8333330154418945,2.845684766769409,6000
1999-05-26,4.875,4.875,4.875,4.875,2.8702189922332764,2100
1999-05-27,4.7708330154418945,4.7708330154418945,4.7708330154418945,4.7708330154418945,2.8088889122009277,900
1999-05-28,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9315476417541504,600
1999-06-01,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9315476417541504,0
1999-06-02,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9315476417541504,0
1999-06-03,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9315476417541504,0
1999-06-04,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9315476417541504,0
1999-06-07,4.9583330154418945,4.9583330154418945,4.9375,4.9375,2.9070146083831787,12300
1999-06-08,4.9166669845581055,4.9166669845581055,4.9166669845581055,4.9166669845581055,2.8947501182556152,600
1999-06-09,4.9166669845581055,4.9166669845581055,4.9166669845581055,4.9166669845581055,2.8947501182556152,0
1999-06-10,4.9583330154418945,4.9791669845581055,4.9375,4.9375,2.9070146083831787,10200
1999-06-11,4.9375,4.9375,4.9375,4.9375,2.932753801345825,0
1999-06-14,4.9375,4.9791669845581055,4.9375,4.9375,2.932753801345825,25800
1999-06-15,4.9375,4.9375,4.9375,4.9375,2.932753801345825,0
1999-06-16,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9575042724609375,900
1999-06-17,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9575042724609375,0
1999-06-18,4.9791669845581055,4.9791669845581055,4.9791669845581055,4.9791669845581055,2.9575042724609375,0
1999-06-21,4.9166669845581055,4.9166669845581055,4.8333330154418945,4.8541669845581055,2.883256673812866,44100
1999-06-22,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,0
1999-06-23,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,2.8708808422088623,12300
1999-06-24,4.7916669845581055,4.8333330154418945,4.7916669845581055,4.8333330154418945,2.8708808422088623,4800
1999-06-25,4.875,4.875,4.875,4.875,2.895632028579712,1200
1999-06-28,4.875,4.875,4.875,4.875,2.895632028579712,0
1999-06-29,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,2400
1999-06-30,4.75,4.8541669845581055,4.75,4.8541669845581055,2.883256673812866,1200
1999-07-01,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,0
1999-07-02,4.75,4.75,4.7083330154418945,4.7083330154418945,2.7966346740722656,22500
1999-07-06,4.7083330154418945,4.7083330154418945,4.7083330154418945,4.7083330154418945,2.7966346740722656,0
1999-07-07,4.75,4.75,4.75,4.75,2.821384906768799,1200
1999-07-08,4.75,4.75,4.75,4.75,2.821384906768799,0
1999-07-09,4.75,4.75,4.75,4.75,2.821384906768799,0
1999-07-12,4.75,4.75,4.75,4.75,2.821384906768799,0
1999-07-13,4.7083330154418945,4.7083330154418945,4.7083330154418945,4.7083330154418945,2.7966346740722656,3600
1999-07-14,4.7291669845581055,4.7291669845581055,4.7083330154418945,4.7083330154418945,2.7966346740722656,12900
1999-07-15,4.7083330154418945,4.7083330154418945,4.7083330154418945,4.7083330154418945,2.7966346740722656,8400
1999-07-16,4.6875,4.7083330154418945,4.6666669845581055,4.7083330154418945,2.7966346740722656,21600
1999-07-19,4.7083330154418945,4.7083330154418945,4.7083330154418945,4.7083330154418945,2.7966346740722656,900
1999-07-20,4.7083330154418945,4.7083330154418945,4.7083330154418945,4.7083330154418945,2.7966346740722656,0
1999-07-21,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7718863487243652,9600
1999-07-22,4.75,4.75,4.75,4.75,2.821384906768799,600
1999-07-23,4.75,4.75,4.75,4.75,2.821384906768799,0
1999-07-26,4.75,4.75,4.75,4.75,2.821384906768799,0
1999-07-27,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7718863487243652,5100
1999-07-28,4.6666669845581055,4.6875,4.6666669845581055,4.6666669845581055,2.7718863487243652,21300
1999-07-29,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7718863487243652,6300
1999-07-30,4.7083330154418945,4.7083330154418945,4.7083330154418945,4.7083330154418945,2.7966346740722656,11400
1999-08-02,4.6875,4.7291669845581055,4.6875,4.7291669845581055,2.809009552001953,25800
1999-08-03,4.75,4.75,4.7083330154418945,4.7291669845581055,2.809009552001953,12000
1999-08-04,4.75,4.75,4.75,4.75,2.821384906768799,9600
1999-08-05,4.75,4.75,4.75,4.75,2.821384906768799,11100
1999-08-06,4.75,4.75,4.7291669845581055,4.75,2.821384906768799,8700
1999-08-09,4.75,4.75,4.75,4.75,2.821384906768799,0
1999-08-10,4.7291669845581055,4.7708330154418945,4.7291669845581055,4.7708330154418945,2.833759069442749,16500
1999-08-11,4.7291669845581055,4.7291669845581055,4.7291669845581055,4.7291669845581055,2.809009552001953,2400
1999-08-12,4.7291669845581055,4.7916669845581055,4.7291669845581055,4.75,2.821384906768799,25800
1999-08-13,4.8125,4.8125,4.8125,4.8125,2.858509063720703,9600
1999-08-16,4.8125,4.8125,4.8125,4.8125,2.858509063720703,0
1999-08-17,4.7916669845581055,4.7916669845581055,4.7916669845581055,4.7916669845581055,2.846132755279541,6600
1999-08-18,4.7916669845581055,4.7916669845581055,4.7916669845581055,4.7916669845581055,2.846132755279541,0
1999-08-19,4.8125,4.8333330154418945,4.8125,4.8333330154418945,2.8708808422088623,11100
1999-08-20,4.8333330154418945,4.875,4.8333330154418945,4.875,2.895632028579712,24000
1999-08-23,4.8541669845581055,4.8541669845581055,4.8333330154418945,4.8541669845581055,2.883256673812866,10800
1999-08-24,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,2100
1999-08-25,4.875,4.875,4.8541669845581055,4.8541669845581055,2.883256673812866,6900
1999-08-26,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,3600
1999-08-27,4.9166669845581055,4.9166669845581055,4.9166669845581055,4.9166669845581055,2.920379877090454,10500
1999-08-30,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,300
1999-08-31,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,300
1999-09-01,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,900
1999-09-02,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,0
1999-09-03,4.8541669845581055,4.8541669845581055,4.8541669845581055,4.8541669845581055,2.883256673812866,0
1999-09-07,4.875,4.875,4.8541669845581055,4.8541669845581055,2.883256673812866,1200
1999-09-08,4.7916669845581055,4.7916669845581055,4.7916669845581055,4.7916669845581055,2.846132755279541,1200
1999-09-09,4.7916669845581055,4.7916669845581055,4.6875,4.7083330154418945,2.7966346740722656,36600
1999-09-10,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7718863487243652,6000
1999-09-13,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7978665828704834,7800
1999-09-14,4.625,4.625,4.625,4.625,2.7728867530822754,300
1999-09-15,4.6041669845581055,4.6041669845581055,4.6041669845581055,4.6041669845581055,2.760394334793091,300
1999-09-16,4.6041669845581055,4.6666669845581055,4.6041669845581055,4.6666669845581055,2.7978665828704834,3300
1999-09-17,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7978665828704834,0
1999-09-20,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7978665828704834,0
1999-09-21,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7978665828704834,0
1999-09-22,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,2.7978665828704834,0
1999-09-23,4.6041669845581055,4.6041669845581055,4.5208330154418945,4.5208330154418945,2.710432529449463,11400
1999-09-24,4.5208330154418945,4.5208330154418945,4.5208330154418945,4.5208330154418945,2.710432529449463,1500
1999-09-27,4.5,4.5,4.5,4.5,2.697941780090332,4500
1999-09-28,4.5,4.5,4.5,4.5,2.697941780090332,600
1999-09-29,4.5833330154418945,4.5833330154418945,4.3333330154418945,4.3333330154418945,2.5980191230773926,26400
1999-09-30,4.3333330154418945,4.375,4.1666669845581055,4.25,2.5480568408966064,53100
1999-10-01,4.2916669845581055,4.375,4.2916669845581055,4.375,2.6229987144470215,10500
1999-10-04,4.4375,4.4375,4.4166669845581055,4.4166669845581055,2.647980213165283,2100
1999-10-05,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,2700
1999-10-06,4.4166669845581055,4.4166669845581055,4.3125,4.3125,2.5855276584625244,8700
1999-10-07,4.375,4.375,4.375,4.375,2.6229987144470215,1500
1999-10-08,4.375,4.375,4.375,4.375,2.6229987144470215,0
1999-10-11,4.375,4.375,4.375,4.375,2.6229987144470215,300
1999-10-12,4.375,4.375,4.375,4.375,2.6229987144470215,0
1999-10-13,4.4166669845581055,4.4166669845581055,4.375,4.375,2.6229987144470215,22500
1999-10-14,4.5,4.5,4.5,4.5,2.697941780090332,1200
1999-10-15,4.5,4.5,4.5,4.5,2.697941780090332,0
1999-10-18,4.375,4.375,4.375,4.375,2.6229987144470215,600
1999-10-19,4.375,4.375,4.1458330154418945,4.2083330154418945,2.5230753421783447,13800
1999-10-20,4.3333330154418945,4.3333330154418945,4.3333330154418945,4.3333330154418945,2.5980191230773926,300
1999-10-21,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,2700
1999-10-22,4.4166669845581055,4.4166669845581055,4.3958330154418945,4.3958330154418945,2.635488986968994,4500
1999-10-25,4.3958330154418945,4.3958330154418945,4.3958330154418945,4.3958330154418945,2.635488986968994,0
1999-10-26,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,2400
1999-10-27,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,0
1999-10-28,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,6600
1999-10-29,4.4166669845581055,4.5,4.4166669845581055,4.5,2.697941780090332,5100
1999-11-01,4.5,4.5,4.5,4.5,2.697941780090332,0
1999-11-02,4.3333330154418945,4.3958330154418945,4.25,4.25,2.5480568408966064,6900
1999-11-03,4.25,4.25,4.25,4.25,2.5480568408966064,0
1999-11-04,4.25,4.25,4.25,4.25,2.5480568408966064,0
1999-11-05,4.3333330154418945,4.3333330154418945,4.3333330154418945,4.3333330154418945,2.5980191230773926,3000
1999-11-08,4.375,4.375,4.375,4.375,2.6229987144470215,2400
1999-11-09,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,4500
1999-11-10,4.3958330154418945,4.3958330154418945,4.375,4.375,2.6229987144470215,1800
1999-11-11,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,5100
1999-11-12,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,0
1999-11-15,4.3958330154418945,4.3958330154418945,4.3958330154418945,4.3958330154418945,2.635488986968994,7800
1999-11-16,4.3958330154418945,4.3958330154418945,4.3958330154418945,4.3958330154418945,2.635488986968994,0
1999-11-17,4.4166669845581055,4.5416669845581055,4.4166669845581055,4.5208330154418945,2.710432529449463,58500
1999-11-18,4.5,4.5416669845581055,4.4166669845581055,4.4166669845581055,2.647980213165283,13800
1999-11-19,4.3958330154418945,4.3958330154418945,4.3541669845581055,4.3541669845581055,2.6105098724365234,11100
1999-11-22,4.3541669845581055,4.3541669845581055,4.3541669845581055,4.3541669845581055,2.6105098724365234,0
1999-11-23,4.3541669845581055,4.3541669845581055,4.3541669845581055,4.3541669845581055,2.6105098724365234,0
1999-11-24,4.3541669845581055,4.3541669845581055,4.3541669845581055,4.3541669845581055,2.6105098724365234,600
1999-11-26,4.3541669845581055,4.3541669845581055,4.3333330154418945,4.3333330154418945,2.5980191230773926,2700
1999-11-29,4.3333330154418945,4.3333330154418945,4.3125,4.3125,2.5855276584625244,5100
1999-11-30,4.3020830154418945,4.3020830154418945,4.2916669845581055,4.2916669845581055,2.5730371475219727,24600
1999-12-01,4.2708330154418945,4.2708330154418945,4.125,4.125,2.4731130599975586,5700
1999-12-02,4.25,4.25,4.2083330154418945,4.2083330154418945,2.5230753421783447,1800
1999-12-03,4.2083330154418945,4.2083330154418945,4.2083330154418945,4.2083330154418945,2.5230753421783447,1500
1999-12-06,4.1875,4.1875,4.125,4.1458330154418945,2.485603094100952,3300
1999-12-07,4.125,4.125,4.125,4.125,2.4731130599975586,7200
1999-12-08,4.125,4.125,4.125,4.125,2.4731130599975586,5700
1999-12-09,4.125,4.125,3.8333330154418945,3.8333330154418945,2.2982475757598877,9900
1999-12-10,3.8333330154418945,3.8333330154418945,3.8333330154418945,3.8333330154418945,2.2982475757598877,0
1999-12-13,3.9583330154418945,3.9583330154418945,3.9166669845581055,3.9583330154418945,2.4003243446350098,900
1999-12-14,3.9583330154418945,3.9583330154418945,3.9583330154418945,3.9583330154418945,2.4003243446350098,18000
1999-12-15,3.9166669845581055,3.9166669845581055,3.1666669845581055,3.1666669845581055,1.9202584028244019,26100
1999-12-16,3.7083330154418945,3.875,3.7083330154418945,3.875,2.3497908115386963,132000
1999-12-17,3.7083330154418945,3.7083330154418945,3.25,3.3333330154418945,2.02132511138916,13800
1999-12-20,3.3541669845581055,3.4166669845581055,3.0,3.1666669845581055,1.9202584028244019,44400
1999-12-21,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.6666669845581055,2.2234578132629395,300
1999-12-22,3.1875,3.25,3.1875,3.2083330154418945,1.9455262422561646,29100
1999-12-23,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9455262422561646,0
1999-12-27,3.625,3.625,3.2916669845581055,3.4791669845581055,2.1097583770751953,15900
1999-12-28,3.2916669845581055,3.5,3.2916669845581055,3.5,2.122391700744629,39900
1999-12-29,3.4791669845581055,3.4791669845581055,3.4791669845581055,3.4791669845581055,2.1097583770751953,9000
1999-12-30,3.5,3.9166669845581055,3.4583330154418945,3.9166669845581055,2.3750569820404053,61500
1999-12-31,3.6666669845581055,3.75,3.6666669845581055,3.75,2.2739908695220947,28500
2000-01-03,4.1666669845581055,4.1666669845581055,4.0,4.0,2.425590991973877,5700
2000-01-04,3.9583330154418945,3.9583330154418945,3.8333330154418945,3.8333330154418945,2.324524164199829,21900
2000-01-05,3.7708330154418945,3.7708330154418945,3.7708330154418945,3.7708330154418945,2.28662371635437,2700
2000-01-06,3.9166669845581055,4.0,3.8333330154418945,3.9166669845581055,2.3750569820404053,3300
2000-01-07,3.8333330154418945,3.8333330154418945,3.75,3.75,2.2739908695220947,27300
2000-01-10,3.8333330154418945,3.8333330154418945,3.7916669845581055,3.7916669845581055,2.299257516860962,3600
2000-01-11,3.7083330154418945,3.75,3.5833330154418945,3.75,2.2739908695220947,32400
2000-01-12,3.7083330154418945,3.75,3.6666669845581055,3.7083330154418945,2.2487235069274902,23100
2000-01-13,3.7083330154418945,3.7083330154418945,3.7083330154418945,3.7083330154418945,2.2487235069274902,3300
2000-01-14,3.7083330154418945,3.8333330154418945,3.7083330154418945,3.75,2.2739908695220947,33900
2000-01-18,3.7916669845581055,3.8333330154418945,3.7083330154418945,3.7916669845581055,2.299257516860962,45900
2000-01-19,3.7916669845581055,3.7916669845581055,3.7916669845581055,3.7916669845581055,2.299257516860962,0
2000-01-20,3.75,3.7916669845581055,3.75,3.7916669845581055,2.299257516860962,4200
2000-01-21,3.796875,3.8333330154418945,3.7916669845581055,3.7916669845581055,2.299257516860962,156600
2000-01-24,3.8333330154418945,3.8333330154418945,3.8125,3.8125,2.3118908405303955,15300
2000-01-25,3.9166669845581055,4.1666669845581055,3.8541669845581055,3.875,2.3497908115386963,45900
2000-01-26,3.8333330154418945,3.8333330154418945,3.7916669845581055,3.7916669845581055,2.299257516860962,3300
2000-01-27,3.7916669845581055,3.9583330154418945,3.7916669845581055,3.8333330154418945,2.324524164199829,118200
2000-01-28,3.7916669845581055,3.7916669845581055,3.7916669845581055,3.7916669845581055,2.299257516860962,5100
2000-01-31,3.7916669845581055,3.7916669845581055,3.7916669845581055,3.7916669845581055,2.299257516860962,0
2000-02-01,3.8333330154418945,3.875,3.8333330154418945,3.875,2.3497908115386963,15000
2000-02-02,3.7916669845581055,3.9583330154418945,3.7916669845581055,3.7916669845581055,2.299257516860962,1500
2000-02-03,3.7916669845581055,3.875,3.7916669845581055,3.7916669845581055,2.299257516860962,40200
2000-02-04,3.7916669845581055,3.8333330154418945,3.7708330154418945,3.7916669845581055,2.299257516860962,28800
2000-02-07,3.8020830154418945,3.8020830154418945,3.8020830154418945,3.8020830154418945,2.3055739402770996,10500
2000-02-08,3.7708330154418945,3.7708330154418945,3.7708330154418945,3.7708330154418945,2.28662371635437,10500
2000-02-09,3.8020830154418945,3.8020830154418945,3.75,3.75,2.2739908695220947,32700
2000-02-10,3.75,3.8333330154418945,3.75,3.7916669845581055,2.299257516860962,142500
2000-02-11,3.7916669845581055,3.7916669845581055,3.7916669845581055,3.7916669845581055,2.299257516860962,0
2000-02-14,3.75,3.7916669845581055,3.6666669845581055,3.6666669845581055,2.2234578132629395,45600
2000-02-15,3.7708330154418945,3.7916669845581055,3.7708330154418945,3.7708330154418945,2.28662371635437,2100
2000-02-16,3.7083330154418945,3.7708330154418945,3.7083330154418945,3.7708330154418945,2.28662371635437,3300
2000-02-17,3.7708330154418945,3.7708330154418945,3.7708330154418945,3.7708330154418945,2.28662371635437,0
2000-02-18,3.8333330154418945,3.8333330154418945,3.7083330154418945,3.7083330154418945,2.2487235069274902,4500
2000-02-22,3.7083330154418945,3.7083330154418945,3.7083330154418945,3.7083330154418945,2.2487235069274902,2100
2000-02-23,3.7708330154418945,3.7916669845581055,3.7083330154418945,3.7291669845581055,2.261357069015503,99300
2000-02-24,3.75,3.75,3.75,3.75,2.2739908695220947,26700
2000-02-25,3.7291669845581055,3.7291669845581055,3.7083330154418945,3.7291669845581055,2.261357069015503,14700
2000-02-28,3.75,3.75,3.7083330154418945,3.7083330154418945,2.2487235069274902,2100
2000-02-29,3.7083330154418945,3.7083330154418945,3.7083330154418945,3.7083330154418945,2.2487235069274902,0
2000-03-01,3.7291669845581055,3.7916669845581055,3.7291669845581055,3.7916669845581055,2.299257516860962,17700
2000-03-02,3.7291669845581055,3.7708330154418945,3.7291669845581055,3.7291669845581055,2.261357069015503,69600
2000-03-03,3.8333330154418945,3.8333330154418945,3.8333330154418945,3.8333330154418945,2.324524164199829,1200
2000-03-06,3.8333330154418945,3.8333330154418945,3.7291669845581055,3.7291669845581055,2.261357069015503,6600
2000-03-07,3.7291669845581055,3.7916669845581055,3.7291669845581055,3.7916669845581055,2.299257516860962,5700
2000-03-08,3.7291669845581055,3.75,3.7083330154418945,3.7083330154418945,2.2487235069274902,15000
2000-03-09,3.8333330154418945,3.8333330154418945,3.7083330154418945,3.7083330154418945,2.2487235069274902,19200
2000-03-10,3.7083330154418945,3.8333330154418945,3.5833330154418945,3.6666669845581055,2.2234578132629395,73800
2000-03-13,3.5,3.5,3.1666669845581055,3.4583330154418945,2.1222052574157715,8100
2000-03-14,3.375,3.4166669845581055,3.2916669845581055,3.4166669845581055,2.0966362953186035,2400
2000-03-15,3.375,3.75,3.375,3.75,2.30118727684021,20400
2000-03-16,3.3541669845581055,3.3541669845581055,3.3541669845581055,3.3541669845581055,2.0582833290100098,3000
2000-03-17,3.3541669845581055,3.4166669845581055,3.3333330154418945,3.4166669845581055,2.0966362953186035,13500
2000-03-20,3.4166669845581055,3.5,3.4166669845581055,3.5,2.1477744579315186,9300
2000-03-21,3.5,3.5,3.5,3.5,2.1477744579315186,0
2000-03-22,3.5,3.5,3.5,3.5,2.1477744579315186,0
2000-03-23,3.5,3.5,3.5,3.5,2.1477744579315186,0
2000-03-24,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.4583330154418945,2.1222052574157715,3900
2000-03-27,3.4166669845581055,3.5416669845581055,3.4166669845581055,3.5416669845581055,2.1733431816101074,3300
2000-03-28,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,2.0966362953186035,1500
2000-03-29,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,2.0966362953186035,0
2000-03-30,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,2.0966362953186035,0
2000-03-31,3.4166669845581055,3.4166669845581055,3.375,3.375,2.071068286895752,10800
2000-04-03,3.3541669845581055,3.375,3.3333330154418945,3.375,2.071068286895752,17100
2000-04-04,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.045498847961426,39600
2000-04-05,3.3229169845581055,3.3229169845581055,2.9166669845581055,3.1041669845581055,1.9048705101013184,91500
2000-04-06,3.75,3.75,3.4583330154418945,3.4583330154418945,2.1222052574157715,4800
2000-04-07,3.375,3.4166669845581055,3.3333330154418945,3.3333330154418945,2.045498847961426,12300
2000-04-10,3.4166669845581055,3.4166669845581055,3.375,3.375,2.071068286895752,17400
2000-04-11,3.375,3.375,3.375,3.375,2.071068286895752,0
2000-04-12,3.375,3.375,3.2916669845581055,3.2916669845581055,2.019930839538574,11400
2000-04-13,3.3333330154418945,3.3333330154418945,3.2083330154418945,3.2916669845581055,2.019930839538574,90600
2000-04-14,3.25,3.6666669845581055,3.25,3.6666669845581055,2.250049352645874,1500
2000-04-17,3.25,3.25,3.25,3.25,1.9943616390228271,3600
2000-04-18,3.5,3.5416669845581055,3.5,3.5416669845581055,2.1733431816101074,10500
2000-04-19,3.5,3.5,3.3333330154418945,3.3333330154418945,2.045498847961426,31200
2000-04-20,3.3541669845581055,3.3541669845581055,3.3541669845581055,3.3541669845581055,2.0582833290100098,1500
2000-04-24,3.3541669845581055,3.3541669845581055,3.3125,3.3333330154418945,2.045498847961426,2100
2000-04-25,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,2.0966362953186035,6000
2000-04-26,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,2.0966362953186035,0
2000-04-27,3.2916669845581055,3.2916669845581055,3.1666669845581055,3.1875,1.9560095071792603,2100
2000-04-28,3.2083330154418945,3.2083330154418945,3.0416669845581055,3.0625,1.8793023824691772,80400
2000-05-01,3.1875,3.1875,3.1875,3.1875,1.9560095071792603,300
2000-05-02,3.1875,3.1875,3.125,3.125,1.9176554679870605,3900
2000-05-03,3.125,3.125,3.0833330154418945,3.0833330154418945,1.8920868635177612,5400
2000-05-04,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.8665186166763306,1200
2000-05-05,3.0416669845581055,3.375,3.0416669845581055,3.375,2.071068286895752,7800
2000-05-08,3.375,3.375,3.375,3.375,2.071068286895752,0
2000-05-09,3.375,3.375,3.375,3.375,2.071068286895752,0
2000-05-10,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9687926769256592,1800
2000-05-11,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9687926769256592,0
2000-05-12,3.2291669845581055,3.2291669845581055,3.2291669845581055,3.2291669845581055,1.9815776348114014,6000
2000-05-15,3.2291669845581055,3.2291669845581055,3.2291669845581055,3.2291669845581055,1.9815776348114014,0
2000-05-16,3.3333330154418945,3.5833330154418945,3.2916669845581055,3.5833330154418945,2.1989104747772217,41700
2000-05-17,3.375,3.375,3.3333330154418945,3.3333330154418945,2.045498847961426,7200
2000-05-18,3.2916669845581055,3.3333330154418945,3.2916669845581055,3.3333330154418945,2.045498847961426,96000
2000-05-19,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.045498847961426,0
2000-05-22,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,300
2000-05-23,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,1200
2000-05-24,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,0
2000-05-25,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,0
2000-05-26,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,0
2000-05-30,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,0
2000-05-31,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,0
2000-06-01,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,0
2000-06-02,3.3125,3.3125,3.2708330154418945,3.2708330154418945,2.007146120071411,3000
2000-06-05,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,0
2000-06-06,3.2708330154418945,3.2708330154418945,3.25,3.25,1.9943616390228271,15300
2000-06-07,3.2916669845581055,3.2916669845581055,3.2552080154418945,3.2552080154418945,1.9975589513778687,3600
2000-06-08,3.2552080154418945,3.2552080154418945,3.2552080154418945,3.2552080154418945,1.9975589513778687,0
2000-06-09,3.2708330154418945,3.2708330154418945,3.2708330154418945,3.2708330154418945,2.007146120071411,1200
2000-06-12,3.25,3.25,3.1875,3.25,1.9943616390228271,11100
2000-06-13,3.125,3.125,3.125,3.125,1.9435697793960571,1500
2000-06-14,3.125,3.125,3.125,3.125,1.9435697793960571,6600
2000-06-15,3.125,3.125,3.0416669845581055,3.0416669845581055,1.8917412757873535,19200
2000-06-16,3.3333330154418945,3.3333330154418945,3.1666669845581055,3.1666669845581055,1.9694833755493164,5700
2000-06-19,3.0208330154418945,3.0208330154418945,2.9375,2.9375,1.8269554376602173,6000
2000-06-20,2.9791669845581055,3.1458330154418945,2.9791669845581055,3.1458330154418945,1.9565259218215942,1800
2000-06-21,3.1458330154418945,3.1458330154418945,3.1458330154418945,3.1458330154418945,1.9565259218215942,0
2000-06-22,3.1458330154418945,3.1458330154418945,3.1458330154418945,3.1458330154418945,1.9565259218215942,0
2000-06-23,3.1458330154418945,3.1458330154418945,3.1458330154418945,3.1458330154418945,1.9565259218215942,0
2000-06-26,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9694833755493164,11700
2000-06-27,3.0,3.0,3.0,3.0,1.8658273220062256,1500
2000-06-28,3.1666669845581055,3.25,3.1666669845581055,3.25,2.0213119983673096,5400
2000-06-29,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,1.9176549911499023,1500
2000-06-30,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,1.9176549911499023,0
2000-07-03,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,1.9176549911499023,0
2000-07-05,3.3125,3.3125,3.3125,3.3125,2.0601837635040283,300
2000-07-06,3.3125,3.3125,3.3125,3.3125,2.0601837635040283,0
2000-07-07,3.0833330154418945,3.0833330154418945,3.0,3.0,1.8658273220062256,11400
2000-07-10,3.0,3.0,3.0,3.0,1.8658273220062256,0
2000-07-11,3.0,3.0,3.0,3.0,1.8658273220062256,0
2000-07-12,3.0208330154418945,3.1666669845581055,3.0,3.1666669845581055,1.9694833755493164,33900
2000-07-13,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9694833755493164,0
2000-07-14,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9694833755493164,0
2000-07-17,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9694833755493164,6000
2000-07-18,3.2083330154418945,3.2291669845581055,3.2083330154418945,3.2291669845581055,2.008354425430298,11700
2000-07-19,3.2916669845581055,3.2916669845581055,3.2916669845581055,3.2916669845581055,2.047226905822754,5400
2000-07-20,3.2291669845581055,3.3333330154418945,3.2291669845581055,3.3333330154418945,2.0731406211853027,2400
2000-07-21,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.0731406211853027,0
2000-07-24,3.2291669845581055,3.25,3.2291669845581055,3.25,2.0213119983673096,600
2000-07-25,3.2291669845581055,3.3333330154418945,3.2291669845581055,3.3333330154418945,2.0731406211853027,18000
2000-07-26,3.3333330154418945,3.3333330154418945,3.25,3.3333330154418945,2.0731406211853027,11100
2000-07-27,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.0731406211853027,2400
2000-07-28,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.0731406211853027,0
2000-07-31,3.3333330154418945,3.375,3.3333330154418945,3.375,2.0990540981292725,9300
2000-08-01,3.3333330154418945,3.3333330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,3600
2000-08-02,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,0
2000-08-03,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,0
2000-08-04,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,0
2000-08-07,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,0
2000-08-08,3.2916669845581055,3.4166669845581055,3.2916669845581055,3.4166669845581055,2.124969244003296,8100
2000-08-09,3.4583330154418945,3.4583330154418945,3.4583330154418945,3.4583330154418945,2.150883197784424,600
2000-08-10,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.0731406211853027,1200
2000-08-11,3.4791669845581055,3.4791669845581055,3.2916669845581055,3.2916669845581055,2.047226905822754,4500
2000-08-14,3.2916669845581055,3.2916669845581055,3.2708330154418945,3.2708330154418945,2.0342681407928467,10500
2000-08-15,3.2916669845581055,3.5208330154418945,3.25,3.2916669845581055,2.047226905822754,17700
2000-08-16,3.2916669845581055,3.2916669845581055,3.2916669845581055,3.2916669845581055,2.047226905822754,0
2000-08-17,3.25,3.25,3.25,3.25,2.0213119983673096,3300
2000-08-18,3.25,3.25,3.25,3.25,2.0213119983673096,0
2000-08-21,3.25,3.25,3.2083330154418945,3.2083330154418945,1.9953981637954712,5100
2000-08-22,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,0
2000-08-23,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,0
2000-08-24,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,0
2000-08-25,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,1.9953981637954712,0
2000-08-28,3.2291669845581055,3.2291669845581055,3.2291669845581055,3.2291669845581055,2.008354425430298,1200
2000-08-29,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.0731406211853027,11400
2000-08-30,3.2291669845581055,3.25,3.2083330154418945,3.25,2.0213119983673096,4800
2000-08-31,3.1875,3.3333330154418945,3.1666669845581055,3.3333330154418945,2.0731406211853027,36300
2000-09-01,3.3333330154418945,3.6041669845581055,3.2916669845581055,3.2916669845581055,2.047226905822754,27300
2000-09-05,3.0520830154418945,3.3333330154418945,3.0416669845581055,3.2916669845581055,2.047226905822754,25500
2000-09-06,3.375,3.4583330154418945,3.3541669845581055,3.375,2.0990540981292725,9300
2000-09-07,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,2.124969244003296,2700
2000-09-08,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,2.124969244003296,900
2000-09-11,3.4166669845581055,3.4166669845581055,3.4166669845581055,3.4166669845581055,2.124969244003296,0
2000-09-12,3.375,3.375,3.375,3.375,2.0990540981292725,3900
2000-09-13,3.375,3.375,3.375,3.375,2.1263551712036133,15300
2000-09-14,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.100104808807373,5400
2000-09-15,3.375,3.375,3.375,3.375,2.1263551712036133,8100
2000-09-18,3.3333330154418945,3.4166669845581055,3.25,3.2916669845581055,2.0738539695739746,12300
2000-09-19,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.100104808807373,600
2000-09-20,3.3333330154418945,3.3333330154418945,3.2916669845581055,3.2916669845581055,2.0738539695739746,2400
2000-09-21,3.3333330154418945,3.375,3.3333330154418945,3.375,2.1263551712036133,2700
2000-09-22,3.375,3.375,3.375,3.375,2.1263551712036133,0
2000-09-25,3.375,3.375,3.375,3.375,2.1263551712036133,0
2000-09-26,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.100104808807373,1800
2000-09-27,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.100104808807373,0
2000-09-28,3.3333330154418945,3.3333330154418945,3.125,3.1666669845581055,1.9950991868972778,15000
2000-09-29,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9950991868972778,1500
2000-10-02,3.25,3.3333330154418945,3.1666669845581055,3.2083330154418945,2.0213513374328613,35100
2000-10-03,3.3125,3.3125,3.25,3.2708330154418945,2.0607268810272217,5400
2000-10-04,3.2291669845581055,3.2291669845581055,3.2291669845581055,3.2291669845581055,2.0344762802124023,600
2000-10-05,3.2083330154418945,3.2083330154418945,3.1875,3.1875,2.0082249641418457,6000
2000-10-06,3.1875,3.2916669845581055,3.0625,3.0625,1.9294712543487549,28800
2000-10-09,3.0208330154418945,3.15625,3.0208330154418945,3.0625,1.9294712543487549,3600
2000-10-10,3.0625,3.0625,3.0625,3.0625,1.9294712543487549,0
2000-10-11,3.0625,3.0625,3.0625,3.0625,1.9294712543487549,0
2000-10-12,3.0416669845581055,3.1666669845581055,2.9375,3.0625,1.9294712543487549,39900
2000-10-13,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,600
2000-10-16,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,0
2000-10-17,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,2.0213513374328613,1200
2000-10-18,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,300
2000-10-19,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,0
2000-10-20,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,0
2000-10-23,3.0520830154418945,3.1458330154418945,3.0520830154418945,3.0520830154418945,1.9229086637496948,15600
2000-10-24,3.0520830154418945,3.0520830154418945,3.0520830154418945,3.0520830154418945,1.9229086637496948,0
2000-10-25,3.0520830154418945,3.0520830154418945,3.0520830154418945,3.0520830154418945,1.9229086637496948,0
2000-10-26,3.0520830154418945,3.0520830154418945,3.0520830154418945,3.0520830154418945,1.9229086637496948,0
2000-10-27,3.0520830154418945,3.0520830154418945,3.0416669845581055,3.0416669845581055,1.9163459539413452,3900
2000-10-30,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,0
2000-10-31,3.0416669845581055,3.0833330154418945,3.0416669845581055,3.0833330154418945,1.9425967931747437,20100
2000-11-01,3.125,3.125,3.125,3.125,1.968848705291748,3000
2000-11-02,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,3300
2000-11-03,3.0625,3.0833330154418945,3.0416669845581055,3.0416669845581055,1.9163459539413452,9000
2000-11-06,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,4500
2000-11-07,3.0416669845581055,3.0416669845581055,3.0416669845581055,3.0416669845581055,1.9163459539413452,0
2000-11-08,3.0416669845581055,3.0833330154418945,3.0,3.0833330154418945,1.9425967931747437,29700
2000-11-09,3.0208330154418945,3.0833330154418945,3.0208330154418945,3.0833330154418945,1.9425967931747437,1800
2000-11-10,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,1.9425967931747437,0
2000-11-13,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,1.9425967931747437,0
2000-11-14,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,1.9425967931747437,0
2000-11-15,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,1.9425967931747437,0
2000-11-16,3.0208330154418945,3.0208330154418945,3.0208330154418945,3.0208330154418945,1.9032195806503296,8700
2000-11-17,3.0833330154418945,3.0833330154418945,3.0833330154418945,3.0833330154418945,1.9425967931747437,600
2000-11-20,3.0208330154418945,3.0208330154418945,3.0208330154418945,3.0208330154418945,1.9032195806503296,600
2000-11-21,3.03125,3.03125,3.03125,3.03125,1.9097832441329956,10800
2000-11-22,3.03125,3.03125,3.03125,3.03125,1.9097832441329956,0
2000-11-24,3.03125,3.03125,3.03125,3.03125,1.9097832441329956,0
2000-11-27,3.03125,3.03125,3.0104169845581055,3.0208330154418945,1.9032195806503296,35100
2000-11-28,3.0104169845581055,3.0104169845581055,2.9583330154418945,2.9583330154418945,1.8638430833816528,38100
2000-11-29,2.9791669845581055,2.9791669845581055,2.9791669845581055,2.9791669845581055,1.876969814300537,9000
2000-11-30,2.9791669845581055,3.0,2.9791669845581055,3.0,1.8900949954986572,600
2000-12-01,3.0,3.3333330154418945,3.0,3.3333330154418945,2.100104808807373,91500
2000-12-04,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.100104808807373,0
2000-12-05,3.0416669845581055,3.0416669845581055,2.9583330154418945,2.9791669845581055,1.876969814300537,84300
2000-12-06,3.125,3.125,3.1145830154418945,3.1145830154418945,1.9622851610183716,9600
2000-12-07,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9950991868972778,2100
2000-12-08,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9950991868972778,0
2000-12-11,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9950991868972778,0
2000-12-12,3.1666669845581055,3.1666669845581055,3.1666669845581055,3.1666669845581055,1.9950991868972778,0
2000-12-13,3.1041669845581055,3.1041669845581055,3.1041669845581055,3.1041669845581055,1.9828556776046753,0
2000-12-14,3.1666669845581055,3.2083330154418945,3.1666669845581055,3.2083330154418945,2.0493953227996826,2700
2000-12-15,3.2083330154418945,3.2083330154418945,3.2083330154418945,3.2083330154418945,2.0493953227996826,0
2000-12-18,3.2916669845581055,3.2916669845581055,3.2916669845581055,3.2916669845581055,2.102626085281372,1800
2000-12-19,3.2708330154418945,3.2916669845581055,3.2708330154418945,3.2916669845581055,2.102626085281372,122100
2000-12-20,3.2916669845581055,3.2916669845581055,3.2291669845581055,3.2291669845581055,2.0627024173736572,7800
2000-12-21,3.2916669845581055,3.4583330154418945,3.2916669845581055,3.4166669845581055,2.1824727058410645,81300
2000-12-22,3.4583330154418945,3.6875,3.4583330154418945,3.6875,2.355473756790161,74100
2000-12-26,3.2916669845581055,3.6041669845581055,3.2916669845581055,3.5833330154418945,2.2889344692230225,21000
2000-12-27,3.6666669845581055,3.75,3.6666669845581055,3.75,2.3953969478607178,30000
2000-12-28,3.75,3.75,3.75,3.75,2.3953969478607178,0
2000-12-29,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.6666669845581055,2.34216570854187,2700
2001-01-02,3.6666669845581055,3.6666669845581055,3.6041669845581055,3.6666669845581055,2.34216570854187,73200
2001-01-03,3.6666669845581055,3.6666669845581055,3.6458330154418945,3.6458330154418945,2.328857660293579,7200
2001-01-04,3.7083330154418945,3.9166669845581055,3.6875,3.8333330154418945,2.4486277103424072,41700
2001-01-05,3.8333330154418945,3.8333330154418945,3.7916669845581055,3.7916669845581055,2.4220128059387207,3900
2001-01-08,3.75,3.8333330154418945,3.7083330154418945,3.8333330154418945,2.4486277103424072,6600
2001-01-09,3.8333330154418945,3.9166669845581055,3.8333330154418945,3.8333330154418945,2.4486277103424072,36000
2001-01-10,3.8333330154418945,3.8333330154418945,3.8333330154418945,3.8333330154418945,2.4486277103424072,900
2001-01-11,3.8333330154418945,3.8958330154418945,3.7916669845581055,3.8958330154418945,2.4885506629943848,21600
2001-01-12,3.8333330154418945,3.8333330154418945,3.8333330154418945,3.8333330154418945,2.4486277103424072,300
2001-01-16,3.8333330154418945,3.9166669845581055,3.8333330154418945,3.90625,2.495204448699951,4800
2001-01-17,3.8333330154418945,3.8333330154418945,3.8333330154418945,3.8333330154418945,2.4486277103424072,12600
2001-01-18,3.8333330154418945,3.9166669845581055,3.8333330154418945,3.8333330154418945,2.4486277103424072,4200
2001-01-19,3.8333330154418945,3.875,3.8333330154418945,3.875,2.475242853164673,4800
2001-01-22,3.75,3.8541669845581055,3.75,3.8541669845581055,2.461937427520752,4200
2001-01-23,3.9166669845581055,4.0,3.9166669845581055,3.9375,2.515167236328125,44400
2001-01-24,4.0833330154418945,4.0833330154418945,4.0,4.0,2.555091142654419,24900
2001-01-25,4.0416669845581055,4.0416669845581055,3.9583330154418945,3.9583330154418945,2.528474807739258,2700
2001-01-26,3.8125,3.8125,3.8125,3.8125,2.4353203773498535,300
2001-01-29,4.0208330154418945,4.0208330154418945,3.875,3.875,2.475242853164673,11700
2001-01-30,4.0208330154418945,4.0208330154418945,4.0208330154418945,4.0208330154418945,2.568397283554077,3000
2001-01-31,3.875,3.9166669845581055,3.8333330154418945,3.8333330154418945,2.4486277103424072,39600
2001-02-01,3.8333330154418945,4.0208330154418945,3.8333330154418945,4.0,2.555091142654419,55800
2001-02-02,4.0833330154418945,4.25,4.0,4.0,2.555091142654419,2700
2001-02-05,3.9583330154418945,3.9583330154418945,3.9375,3.9375,2.515167236328125,16800
2001-02-06,3.9583330154418945,4.1666669845581055,3.9583330154418945,4.1666669845581055,2.661553382873535,3600
2001-02-07,4.1458330154418945,4.1666669845581055,4.1458330154418945,4.1458330154418945,2.6482431888580322,2100
2001-02-08,4.25,4.25,4.25,4.25,2.7147836685180664,3900
2001-02-09,4.25,4.25,4.25,4.25,2.7147836685180664,0
2001-02-12,3.9583330154418945,4.0,3.9583330154418945,4.0,2.555091142654419,7500
2001-02-13,4.0,4.0,4.0,4.0,2.555091142654419,0
2001-02-14,4.0,4.0833330154418945,4.0,4.0833330154418945,2.6083202362060547,141300
2001-02-15,4.0,4.0,4.0,4.0,2.555091142654419,1500
2001-02-16,4.0,4.0,3.9375,3.9375,2.515167236328125,9600
2001-02-20,4.0,4.0,4.0,4.0,2.555091142654419,9600
2001-02-21,4.0833330154418945,4.125,4.0833330154418945,4.125,2.6349356174468994,8400
2001-02-22,4.125,4.125,4.125,4.125,2.6349356174468994,0
2001-02-23,4.0208330154418945,4.0208330154418945,4.0208330154418945,4.0208330154418945,2.568397283554077,300
2001-02-26,4.0104169845581055,4.0104169845581055,4.0,4.0,2.555091142654419,13800
2001-02-27,4.0,4.0,4.0,4.0,2.555091142654419,0
2001-02-28,4.03125,4.03125,4.03125,4.03125,2.575051784515381,3600
2001-03-01,4.0,4.0416669845581055,4.0,4.0416669845581055,2.5817058086395264,18000
2001-03-02,4.0416669845581055,4.0416669845581055,4.0416669845581055,4.0416669845581055,2.5817058086395264,12600
2001-03-05,4.0416669845581055,4.0416669845581055,4.0416669845581055,4.0416669845581055,2.5817058086395264,6000
2001-03-06,4.0416669845581055,4.1666669845581055,4.0416669845581055,4.125,2.6349356174468994,38700
2001-03-07,4.125,4.125,4.125,4.125,2.6349356174468994,0
2001-03-08,4.0416669845581055,4.0416669845581055,4.0416669845581055,4.0416669845581055,2.5817058086395264,5700
2001-03-09,4.0416669845581055,4.0416669845581055,4.0416669845581055,4.0416669845581055,2.5817058086395264,15300
2001-03-12,4.0416669845581055,4.0416669845581055,4.0416669845581055,4.0416669845581055,2.5817058086395264,0
2001-03-13,4.0833330154418945,4.0833330154418945,4.0416669845581055,4.0833330154418945,2.6365890502929688,9600
2001-03-14,4.0416669845581055,4.0625,4.0,4.0625,2.6231367588043213,39900
2001-03-15,4.0625,4.0625,4.0625,4.0625,2.6231367588043213,0
2001-03-16,3.9791669845581055,3.9791669845581055,3.9791669845581055,3.9791669845581055,2.569329023361206,1500
2001-03-19,3.9791669845581055,3.9791669845581055,3.9791669845581055,3.9791669845581055,2.569329023361206,0
2001-03-20,3.9791669845581055,3.9791669845581055,3.9791669845581055,3.9791669845581055,2.569329023361206,0
2001-03-21,3.9791669845581055,3.9791669845581055,3.9791669845581055,3.9791669845581055,2.569329023361206,1500
2001-03-22,3.9791669845581055,4.0,3.9791669845581055,3.9791669845581055,2.569329023361206,180600
2001-03-23,3.9791669845581055,3.9791669845581055,3.9791669845581055,3.9791669845581055,2.569329023361206,300
2001-03-26,3.9791669845581055,3.9791669845581055,3.9791669845581055,3.9791669845581055,2.569329023361206,0
2001-03-27,3.9791669845581055,4.0833330154418945,3.9166669845581055,4.0416669845581055,2.6096861362457275,14100
2001-03-28,4.0,4.0833330154418945,3.9166669845581055,4.0833330154418945,2.6365890502929688,12000
2001-03-29,3.9375,3.9375,3.8958330154418945,3.8958330154418945,2.5155210494995117,1200
2001-03-30,3.9583330154418945,3.9583330154418945,3.9583330154418945,3.9583330154418945,2.555877685546875,2700
2001-04-02,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,2.528973340988159,600
2001-04-03,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,2.528973340988159,0
2001-04-04,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,2.528973340988159,300
2001-04-05,3.9791669845581055,3.9791669845581055,3.9791669845581055,3.9791669845581055,2.569329023361206,3300
2001-04-06,3.9791669845581055,3.9791669845581055,3.9791669845581055,3.9791669845581055,2.569329023361206,0
2001-04-09,3.9800000190734863,3.990000009536743,3.933332920074463,3.933332920074463,2.5397346019744873,9900
2001-04-10,3.993333101272583,4.0,3.993333101272583,4.0,2.5827813148498535,32700
2001-04-11,3.933332920074463,3.933332920074463,3.933332920074463,3.933332920074463,2.5397346019744873,1500
2001-04-12,3.933332920074463,3.933332920074463,3.933332920074463,3.933332920074463,2.5397346019744873,0
2001-04-16,3.933332920074463,3.933332920074463,3.933332920074463,3.933332920074463,2.5397346019744873,0
2001-04-17,4.0,4.066667079925537,4.0,4.066667079925537,2.625828266143799,3000
2001-04-18,4.066667079925537,4.066667079925537,4.066667079925537,4.066667079925537,2.625828266143799,0
2001-04-19,4.0,4.0,4.0,4.0,2.5827813148498535,600
2001-04-20,3.9700000286102295,3.9700000286102295,3.950000047683716,3.950000047683716,2.5504965782165527,7200
2001-04-23,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,2.528973340988159,3000
2001-04-24,3.983333110809326,3.983333110809326,3.799999952316284,3.799999952316284,2.4536430835723877,3000
2001-04-25,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,2.4536430835723877,0
2001-04-26,4.0,4.0,4.0,4.0,2.5827813148498535,3000
2001-04-27,4.0,4.0,4.0,4.0,2.5827813148498535,0
2001-04-30,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,2.528973340988159,1200
2001-05-01,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,2.528973340988159,0
2001-05-02,3.9166669845581055,3.9166669845581055,3.9166669845581055,3.9166669845581055,2.528973340988159,0
2001-05-03,3.9166669845581055,3.923332929611206,3.9166669845581055,3.923332929611206,2.533277750015259,21900
2001-05-04,4.0,4.0,4.0,4.0,2.5827813148498535,10500
2001-05-07,4.00333309173584,4.099999904632568,4.00333309173584,4.099999904632568,2.647350549697876,20400
2001-05-08,4.0,4.0,4.0,4.0,2.5827813148498535,1500
2001-05-09,4.0,4.0,4.0,4.0,2.5827813148498535,5700
2001-05-10,4.0,4.0,4.0,4.0,2.5827813148498535,0
2001-05-11,4.0,4.050000190734863,4.0,4.050000190734863,2.6150665283203125,8100
2001-05-14,4.066667079925537,4.25,4.0,4.0833330154418945,2.6365890502929688,40500
2001-05-15,4.1666669845581055,4.25,4.050000190734863,4.233333110809326,2.73344349861145,42900
2001-05-16,4.233333110809326,4.233333110809326,4.233333110809326,4.233333110809326,2.73344349861145,0
2001-05-17,4.233333110809326,4.233333110809326,4.233333110809326,4.233333110809326,2.73344349861145,0
2001-05-18,4.066667079925537,4.066667079925537,4.066667079925537,4.066667079925537,2.625828266143799,5400
2001-05-21,4.066667079925537,4.066667079925537,4.066667079925537,4.066667079925537,2.625828266143799,3000
2001-05-22,4.0833330154418945,4.133333206176758,4.0833330154418945,4.099999904632568,2.647350549697876,21000
2001-05-23,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,2.647350549697876,21600
2001-05-24,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,2.647350549697876,0
2001-05-25,4.0833330154418945,4.0833330154418945,4.033332824707031,4.066667079925537,2.625828266143799,8400
2001-05-29,4.033332824707031,4.033332824707031,4.016666889190674,4.016666889190674,2.59354305267334,2100
2001-05-30,4.016666889190674,4.016666889190674,4.016666889190674,4.016666889190674,2.59354305267334,0
2001-05-31,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,2.6365890502929688,1500
2001-06-01,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,2.6365890502929688,0
2001-06-04,4.133333206176758,4.133333206176758,4.133333206176758,4.133333206176758,2.6688733100891113,13800
2001-06-05,4.130000114440918,4.150000095367432,4.130000114440918,4.150000095367432,2.6796352863311768,3300
2001-06-06,4.150000095367432,4.150000095367432,4.110000133514404,4.110000133514404,2.653808116912842,13200
2001-06-07,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,2.653808116912842,3600
2001-06-08,4.1066670417785645,4.1066670417785645,4.090000152587891,4.090000152587891,2.6408941745758057,7800
2001-06-11,4.150000095367432,4.150000095367432,4.1066670417785645,4.1066670417785645,2.651656150817871,7500
2001-06-12,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,2.666722536087036,5700
2001-06-13,4.086667060852051,4.086667060852051,4.086667060852051,4.086667060852051,2.6667234897613525,0
2001-06-14,4.086667060852051,4.086667060852051,4.086667060852051,4.086667060852051,2.6667234897613525,0
2001-06-15,4.086667060852051,4.086667060852051,4.086667060852051,4.086667060852051,2.6667234897613525,0
2001-06-18,4.086667060852051,4.086667060852051,4.086667060852051,4.086667060852051,2.6667234897613525,0
2001-06-19,4.0833330154418945,4.110000133514404,4.056666851043701,4.0833330154418945,2.664546012878418,39600
2001-06-20,4.0833330154418945,4.0833330154418945,4.063333034515381,4.063333034515381,2.6514947414398193,1500
2001-06-21,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,2.664546012878418,4200
2001-06-22,4.0833330154418945,4.119999885559082,4.0833330154418945,4.099999904632568,2.6754214763641357,34200
2001-06-25,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,2.6754214763641357,0
2001-06-26,4.133333206176758,4.133333206176758,4.116666793823242,4.116666793823242,2.6862974166870117,4200
2001-06-27,4.116666793823242,4.116666793823242,4.116666793823242,4.116666793823242,2.6862974166870117,8100
2001-06-28,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,2.6754214763641357,3000
2001-06-29,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,2.6754214763641357,0
2001-07-02,4.103332996368408,4.103332996368408,4.103332996368408,4.103332996368408,2.677598237991333,4500
2001-07-03,4.163332939147949,4.163332939147949,4.163332939147949,4.163332939147949,2.716749429702759,300
2001-07-05,4.163332939147949,4.163332939147949,4.163332939147949,4.163332939147949,2.716749429702759,0
2001-07-06,4.103332996368408,4.103332996368408,4.103332996368408,4.103332996368408,2.677598237991333,1200
2001-07-09,4.116666793823242,4.2866668701171875,4.103332996368408,4.103332996368408,2.677598237991333,31200
2001-07-10,4.103332996368408,4.103332996368408,4.103332996368408,4.103332996368408,2.677598237991333,3300
2001-07-11,4.103332996368408,4.103332996368408,4.103332996368408,4.103332996368408,2.677598237991333,7800
2001-07-12,4.103332996368408,4.103332996368408,4.103332996368408,4.103332996368408,2.677598237991333,0
2001-07-13,4.1066670417785645,4.1066670417785645,4.1066670417785645,4.1066670417785645,2.679772138595581,3000
2001-07-16,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,2.6819469928741455,4800
2001-07-17,4.116666793823242,4.116666793823242,4.116666793823242,4.116666793823242,2.6862974166870117,6000
2001-07-18,4.116666793823242,4.116666793823242,4.116666793823242,4.116666793823242,2.6862974166870117,0
2001-07-19,4.116666793823242,4.116666793823242,4.116666793823242,4.116666793823242,2.6862974166870117,0
2001-07-20,4.116666793823242,4.116666793823242,4.116666793823242,4.116666793823242,2.6862974166870117,0
2001-07-23,4.116666793823242,4.116666793823242,4.116666793823242,4.116666793823242,2.6862974166870117,0
2001-07-24,4.283332824707031,4.283332824707031,4.133333206176758,4.133333206176758,2.697173595428467,900
2001-07-25,4.133333206176758,4.133333206176758,4.133333206176758,4.133333206176758,2.697173595428467,0
2001-07-26,4.133333206176758,4.163332939147949,4.133333206176758,4.163332939147949,2.716749429702759,13800
2001-07-27,4.303332805633545,4.313333034515381,4.303332805633545,4.313333034515381,2.8146326541900635,9300
2001-07-30,4.25,4.313333034515381,4.199999809265137,4.199999809265137,2.740676164627075,8400
2001-07-31,4.206666946411133,4.3333330154418945,4.206666946411133,4.3333330154418945,2.827681303024292,22800
2001-08-01,4.3333330154418945,4.6666669845581055,4.3333330154418945,4.6666669845581055,3.045196294784546,41100
2001-08-02,4.75,4.75,4.599999904632568,4.633333206176758,3.023444652557373,69900
2001-08-03,4.599999904632568,4.599999904632568,4.566667079925537,4.566667079925537,2.979943037033081,19800
2001-08-06,4.5966668128967285,4.599999904632568,4.566667079925537,4.599999904632568,3.0016932487487793,18300
2001-08-07,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,3.0016932487487793,1200
2001-08-08,4.599999904632568,4.599999904632568,4.5833330154418945,4.599999904632568,3.0016932487487793,7800
2001-08-09,4.663332939147949,4.663332939147949,4.599999904632568,4.663332939147949,3.043020725250244,1500
2001-08-10,4.663332939147949,4.663332939147949,4.663332939147949,4.663332939147949,3.043020725250244,0
2001-08-13,4.663332939147949,4.663332939147949,4.599999904632568,4.599999904632568,3.0016932487487793,1800
2001-08-14,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.045196294784546,1500
2001-08-15,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.045196294784546,0
2001-08-16,4.633333206176758,4.633333206176758,4.633333206176758,4.633333206176758,3.023444652557373,7500
2001-08-17,4.616666793823242,4.646667003631592,4.599999904632568,4.646667003631592,3.0321452617645264,2100
2001-08-20,4.633333206176758,4.636666774749756,4.633333206176758,4.636666774749756,3.0256197452545166,3300
2001-08-21,4.656667232513428,4.656667232513428,4.633333206176758,4.6533331871032715,3.0364954471588135,9900
2001-08-22,4.633333206176758,4.633333206176758,4.46999979019165,4.46999979019165,2.916862726211548,4500
2001-08-23,4.586667060852051,4.619999885559082,4.586667060852051,4.619999885559082,3.014744281768799,5400
2001-08-24,4.586667060852051,4.586667060852051,4.586667060852051,4.586667060852051,2.992992401123047,900
2001-08-27,4.586667060852051,4.586667060852051,4.533332824707031,4.533332824707031,2.9581894874572754,4500
2001-08-28,4.619999885559082,4.619999885559082,4.25,4.366666793823242,2.8494348526000977,24300
2001-08-29,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,2.871185779571533,300
2001-08-30,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,2.871185779571533,0
2001-08-31,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,2.871185779571533,0
2001-09-04,4.4166669845581055,4.4166669845581055,4.383333206176758,4.383333206176758,2.8603081703186035,2100
2001-09-05,4.4166669845581055,4.4766669273376465,4.316667079925537,4.4766669273376465,2.9212138652801514,3000
2001-09-06,4.480000019073486,4.6666669845581055,4.480000019073486,4.533332824707031,2.9581894874572754,9300
2001-09-07,4.5,4.6533331871032715,4.5,4.6533331871032715,3.0364954471588135,1200
2001-09-10,4.483333110809326,4.483333110809326,4.483333110809326,4.483333110809326,2.9255640506744385,1800
2001-09-17,4.3333330154418945,4.383333206176758,4.1666669845581055,4.1666669845581055,2.772254467010498,28500
2001-09-18,4.1666669845581055,4.1666669845581055,4.1666669845581055,4.1666669845581055,2.772254467010498,0
2001-09-19,4.466667175292969,4.599999904632568,4.460000038146973,4.5,2.9940338134765625,1500
2001-09-20,4.5,4.5,4.5,4.5,2.9940338134765625,600
2001-09-21,4.486667156219482,4.550000190734863,4.316667079925537,4.550000190734863,3.0273025035858154,21900
2001-09-24,4.550000190734863,4.550000190734863,4.366666793823242,4.366666793823242,2.9053235054016113,3600
2001-09-25,4.366666793823242,4.366666793823242,4.366666793823242,4.366666793823242,2.9053235054016113,0
2001-09-26,4.5,4.5,4.5,4.5,2.9940338134765625,7800
2001-09-27,4.5,4.5,4.449999809265137,4.5,2.9940338134765625,15600
2001-09-28,4.5,4.5,4.5,4.5,2.9940338134765625,0
2001-10-01,4.5,4.5,4.5,4.5,2.9940338134765625,0
2001-10-02,4.5,4.6666669845581055,4.383333206176758,4.383333206176758,2.916410207748413,18900
2001-10-03,4.483333110809326,4.483333110809326,4.47333288192749,4.47333288192749,2.976290702819824,900
2001-10-04,4.47333288192749,4.47333288192749,4.47333288192749,4.47333288192749,2.976290702819824,0
2001-10-05,4.466667175292969,4.550000190734863,4.466667175292969,4.466667175292969,2.9718575477600098,20400
2001-10-08,4.466667175292969,4.466667175292969,4.306666851043701,4.306666851043701,2.865400791168213,8400
2001-10-09,4.466667175292969,4.466667175292969,4.400000095367432,4.400000095367432,2.9275004863739014,900
2001-10-10,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,2.9275004863739014,0
2001-10-11,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,2.9275004863739014,0
2001-10-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,2.9275004863739014,0
2001-10-15,4.483333110809326,4.5,4.483333110809326,4.5,2.9940338134765625,2700
2001-10-16,4.5,4.5,4.5,4.5,2.9940338134765625,0
2001-10-17,4.5,4.5,4.5,4.5,2.9940338134765625,0
2001-10-18,4.483333110809326,4.633333206176758,4.483333110809326,4.633333206176758,3.0827455520629883,4500
2001-10-19,4.483333110809326,4.483333110809326,4.483333110809326,4.483333110809326,2.9829459190368652,300
2001-10-22,4.483333110809326,4.483333110809326,4.483333110809326,4.483333110809326,2.9829459190368652,0
2001-10-23,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,3.0605673789978027,300
2001-10-24,4.506667137145996,4.506667137145996,4.466667175292969,4.466667175292969,2.9718575477600098,2100
2001-10-25,4.466667175292969,4.466667175292969,4.466667175292969,4.466667175292969,2.9718575477600098,0
2001-10-26,4.466667175292969,4.466667175292969,4.466667175292969,4.466667175292969,2.9718575477600098,0
2001-10-29,4.4166669845581055,4.4166669845581055,4.316667079925537,4.316667079925537,2.872053623199463,4500
2001-10-30,4.316667079925537,4.316667079925537,4.316667079925537,4.316667079925537,2.872053623199463,1200
2001-10-31,4.3333330154418945,4.3333330154418945,4.316667079925537,4.316667079925537,2.872053623199463,1200
2001-11-01,4.316667079925537,4.316667079925537,4.316667079925537,4.316667079925537,2.872053623199463,0
2001-11-02,4.349999904632568,4.349999904632568,4.316667079925537,4.316667079925537,2.872053623199463,3000
2001-11-05,4.316667079925537,4.316667079925537,4.316667079925537,4.316667079925537,2.872053623199463,0
2001-11-06,4.300000190734863,4.3333330154418945,4.300000190734863,4.3333330154418945,2.8831441402435303,48600
2001-11-07,4.316667079925537,4.316667079925537,4.316667079925537,4.316667079925537,2.872053623199463,6000
2001-11-08,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,2.860966205596924,10500
2001-11-09,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,2.860966205596924,600
2001-11-12,4.3333330154418945,4.3333330154418945,4.300000190734863,4.300000190734863,2.860966205596924,1500
2001-11-13,4.3333330154418945,4.3333330154418945,4.3333330154418945,4.3333330154418945,2.8831441402435303,900
2001-11-14,4.316667079925537,4.373332977294922,4.316667079925537,4.373332977294922,2.909757375717163,9600
2001-11-15,4.3333330154418945,4.3333330154418945,4.316667079925537,4.316667079925537,2.872053623199463,1200
2001-11-16,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,2.894233226776123,1500
2001-11-19,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,2.894233226776123,0
2001-11-20,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,2.894233226776123,0
2001-11-21,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,2.894233226776123,0
2001-11-23,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,2.894233226776123,0
2001-11-26,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,2.894233226776123,0
2001-11-27,4.366666793823242,4.366666793823242,4.366666793823242,4.366666793823242,2.9053235054016113,15000
2001-11-28,4.366666793823242,4.516666889190674,4.366666793823242,4.516666889190674,3.0051236152648926,3300
2001-11-29,4.516666889190674,4.516666889190674,4.516666889190674,4.516666889190674,3.0051236152648926,0
2001-11-30,4.516666889190674,4.616666793823242,4.516666889190674,4.516666889190674,3.0051236152648926,8700
2001-12-03,4.513332843780518,4.513332843780518,4.366666793823242,4.366666793823242,2.9053235054016113,7800
2001-12-04,4.366666793823242,4.366666793823242,4.366666793823242,4.366666793823242,2.9053235054016113,0
2001-12-05,4.366666793823242,4.366666793823242,4.366666793823242,4.366666793823242,2.9053235054016113,0
2001-12-06,4.366666793823242,4.366666793823242,4.366666793823242,4.366666793823242,2.9053235054016113,0
2001-12-07,4.466667175292969,4.466667175292969,4.466667175292969,4.466667175292969,2.9718575477600098,1500
2001-12-10,4.466667175292969,4.466667175292969,4.466667175292969,4.466667175292969,2.9718575477600098,0
2001-12-11,4.466667175292969,4.650000095367432,4.466667175292969,4.6433329582214355,3.0893993377685547,21900
2001-12-12,4.466667175292969,4.599999904632568,4.349999904632568,4.599999904632568,3.0893983840942383,53100
2001-12-13,4.599999904632568,4.690000057220459,4.599999904632568,4.683332920074463,3.145366668701172,31200
2001-12-14,4.599999904632568,4.699999809265137,4.599999904632568,4.6666669845581055,3.134173631668091,37200
2001-12-17,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.134173631668091,0
2001-12-18,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.134173631668091,1800
2001-12-19,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.134173631668091,0
2001-12-20,4.616666793823242,4.616666793823242,4.543333053588867,4.543333053588867,3.0513408184051514,25500
2001-12-21,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,3.1162638664245605,3300
2001-12-24,4.47333288192749,4.47333288192749,4.47333288192749,4.47333288192749,3.0043282508850098,300
2001-12-26,4.47333288192749,4.47333288192749,4.47333288192749,4.47333288192749,3.0043282508850098,0
2001-12-27,4.559999942779541,4.570000171661377,4.483333110809326,4.506667137145996,3.026716470718384,14100
2001-12-28,4.506667137145996,4.506667137145996,4.506667137145996,4.506667137145996,3.026716470718384,0
2001-12-31,4.506667137145996,4.506667137145996,4.506667137145996,4.506667137145996,3.026716470718384,0
2002-01-02,4.5833330154418945,4.5833330154418945,4.400000095367432,4.483333110809326,3.0110461711883545,12300
2002-01-03,4.483333110809326,4.483333110809326,4.483333110809326,4.483333110809326,3.0110461711883545,2100
2002-01-04,4.5,4.6666669845581055,4.5,4.556666851043701,3.060296058654785,12300
2002-01-07,4.6666669845581055,4.733333110809326,4.633333206176758,4.676667213439941,3.1408908367156982,19800
2002-01-08,4.5,4.5,4.5,4.5,3.02223801612854,1200
2002-01-09,4.650000095367432,4.733333110809326,4.586667060852051,4.610000133514404,3.0961174964904785,62400
2002-01-10,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,3.0961174964904785,0
2002-01-11,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,3.1229803562164307,1200
2002-01-14,4.599999904632568,4.650000095367432,4.553332805633545,4.633333206176758,3.111785650253296,29700
2002-01-15,4.633333206176758,4.633333206176758,4.633333206176758,4.633333206176758,3.111785650253296,0
2002-01-16,4.633333206176758,4.633333206176758,4.633333206176758,4.633333206176758,3.111785650253296,0
2002-01-17,4.550000190734863,4.566667079925537,4.550000190734863,4.566667079925537,3.067013740539551,26400
2002-01-18,4.566667079925537,4.566667079925537,4.566667079925537,4.566667079925537,3.067013740539551,0
2002-01-22,4.5,4.5,4.5,4.5,3.02223801612854,600
2002-01-23,4.516666889190674,4.533332824707031,4.516666889190674,4.533332824707031,3.0446248054504395,13200
2002-01-24,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,3.1095471382141113,300
2002-01-25,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,3.1095471382141113,0
2002-01-28,4.533332824707031,4.550000190734863,4.533332824707031,4.550000190734863,3.0558202266693115,19200
2002-01-29,4.516666889190674,4.5366668701171875,4.5,4.5,3.02223801612854,14400
2002-01-30,4.483333110809326,4.483333110809326,4.483333110809326,4.483333110809326,3.0110461711883545,600
2002-01-31,4.483333110809326,4.483333110809326,4.483333110809326,4.483333110809326,3.0110461711883545,0
2002-02-01,4.483333110809326,4.483333110809326,4.483333110809326,4.483333110809326,3.0110461711883545,1500
2002-02-04,4.449999809265137,4.5,4.449999809265137,4.449999809265137,2.9886579513549805,5100
2002-02-05,4.483333110809326,4.483333110809326,4.449999809265137,4.449999809265137,2.9886579513549805,6000
2002-02-06,4.49666690826416,4.566667079925537,4.449999809265137,4.516666889190674,3.033432722091675,48000
2002-02-07,4.516666889190674,4.516666889190674,4.453332901000977,4.453332901000977,2.9908974170684814,15900
2002-02-08,4.47333288192749,4.579999923706055,4.47333288192749,4.579999923706055,3.075967788696289,6000
2002-02-11,4.566667079925537,4.566667079925537,4.566667079925537,4.566667079925537,3.067013740539551,300
2002-02-12,4.516666889190674,4.533332824707031,4.516666889190674,4.533332824707031,3.0446248054504395,9000
2002-02-13,4.516666889190674,4.733333110809326,4.516666889190674,4.710000038146973,3.163278341293335,39000
2002-02-14,4.6666669845581055,4.6666669845581055,4.533332824707031,4.550000190734863,3.0558202266693115,14700
2002-02-15,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,3.0558202266693115,0
2002-02-19,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,3.0558202266693115,0
2002-02-20,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,3.0558202266693115,0
2002-02-21,4.516666889190674,4.516666889190674,4.516666889190674,4.516666889190674,3.033432722091675,2700
2002-02-22,4.516666889190674,4.5233330726623535,4.483333110809326,4.5233330726623535,3.0379087924957275,15300
2002-02-25,4.453332901000977,4.533332824707031,4.453332901000977,4.533332824707031,3.0446248054504395,7200
2002-02-26,4.5833330154418945,4.5833330154418945,4.483333110809326,4.5,3.02223801612854,30300
2002-02-27,4.453332901000977,4.453332901000977,4.453332901000977,4.453332901000977,2.9908974170684814,900
2002-02-28,4.453332901000977,4.453332901000977,4.453332901000977,4.453332901000977,2.9908974170684814,0
2002-03-01,4.453332901000977,4.453332901000977,4.453332901000977,4.453332901000977,2.9908974170684814,0
2002-03-04,4.453332901000977,4.453332901000977,4.453332901000977,4.453332901000977,2.9908974170684814,600
2002-03-05,4.453332901000977,4.453332901000977,4.453332901000977,4.453332901000977,2.9908974170684814,0
2002-03-06,4.453332901000977,4.5,4.453332901000977,4.453332901000977,2.9908974170684814,28500
2002-03-07,4.456666946411133,4.5,4.456666946411133,4.5,3.02223801612854,3600
2002-03-08,4.53000020980835,4.533332824707031,4.53000020980835,4.533332824707031,3.0446248054504395,16800
2002-03-11,4.533332824707031,4.533332824707031,4.533332824707031,4.533332824707031,3.0446248054504395,9900
2002-03-12,4.533332824707031,4.6666669845581055,4.533332824707031,4.6066670417785645,3.0938761234283447,57900
2002-03-13,4.633333206176758,4.673333168029785,4.316667079925537,4.460000038146973,3.023817300796509,233400
2002-03-14,4.633333206176758,4.75,4.466667175292969,4.716667175292969,3.197833776473999,39600
2002-03-15,4.716667175292969,4.716667175292969,4.46999979019165,4.47333288192749,3.0328571796417236,38400
2002-03-18,4.47333288192749,4.47333288192749,4.47333288192749,4.47333288192749,3.0328571796417236,10200
2002-03-19,4.47333288192749,4.47333288192749,4.47333288192749,4.47333288192749,3.0328571796417236,0
2002-03-20,4.5,4.5,4.5,4.5,3.050936460494995,9300
2002-03-21,4.5,4.5,4.5,4.5,3.050936460494995,0
2002-03-22,4.5,4.5,4.5,4.5,3.050936460494995,0
2002-03-25,4.4766669273376465,4.480000019073486,4.4766669273376465,4.480000019073486,3.03737735748291,5700
2002-03-26,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,3.03737735748291,0
2002-03-27,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,3.03737735748291,1200
2002-03-28,4.5,4.5,4.483333110809326,4.483333110809326,3.039639472961426,18900
2002-04-01,4.480000019073486,4.800000190734863,4.480000019073486,4.783332824707031,3.2430334091186523,46200
2002-04-02,4.483333110809326,4.633333206176758,4.483333110809326,4.533332824707031,3.0735361576080322,76200
2002-04-03,4.550000190734863,4.550000190734863,4.483333110809326,4.5,3.050936460494995,21000
2002-04-04,4.5,4.5,4.5,4.5,3.050936460494995,0
2002-04-05,4.483333110809326,4.483333110809326,4.483333110809326,4.483333110809326,3.039639472961426,3300
2002-04-08,4.5,4.5833330154418945,4.5,4.5833330154418945,3.1074368953704834,18600
2002-04-09,4.5833330154418945,4.5833330154418945,4.5833330154418945,4.5833330154418945,3.1074368953704834,300
2002-04-10,4.513332843780518,4.513332843780518,4.513332843780518,4.513332843780518,3.059976577758789,1200
2002-04-11,4.513332843780518,4.513332843780518,4.513332843780518,4.513332843780518,3.059976577758789,0
2002-04-12,4.513332843780518,4.513332843780518,4.506667137145996,4.506667137145996,3.055457592010498,10800
2002-04-15,4.506667137145996,4.506667137145996,4.483333110809326,4.483333110809326,3.039639472961426,5700
2002-04-16,4.493332862854004,4.619999885559082,4.493332862854004,4.619999885559082,3.132296085357666,4500
2002-04-17,4.516666889190674,4.516666889190674,4.506667137145996,4.506667137145996,3.055457592010498,4200
2002-04-18,4.506667137145996,4.506667137145996,4.506667137145996,4.506667137145996,3.055457592010498,0
2002-04-19,4.619999885559082,4.619999885559082,4.510000228881836,4.510000228881836,3.057718276977539,3600
2002-04-22,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,3.057718276977539,0
2002-04-23,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,3.057718276977539,0
2002-04-24,4.52666711807251,4.52666711807251,4.52666711807251,4.52666711807251,3.069018840789795,300
2002-04-25,4.630000114440918,4.630000114440918,4.626667022705078,4.626667022705078,3.1368157863616943,2700
2002-04-26,4.533332824707031,4.626667022705078,4.533332824707031,4.626667022705078,3.1368157863616943,900
2002-04-29,4.626667022705078,4.626667022705078,4.626667022705078,4.626667022705078,3.1368157863616943,0
2002-04-30,4.566667079925537,4.566667079925537,4.566667079925537,4.566667079925537,3.096137046813965,2100
2002-05-01,4.619999885559082,4.630000114440918,4.619999885559082,4.630000114440918,3.1390743255615234,2100
2002-05-02,4.626667022705078,4.696667194366455,4.626667022705078,4.696667194366455,3.184274196624756,12600
2002-05-03,4.679999828338623,4.679999828338623,4.533332824707031,4.533332824707031,3.0735361576080322,2400
2002-05-06,4.533332824707031,4.533332824707031,4.533332824707031,4.533332824707031,3.0735361576080322,0
2002-05-07,4.533332824707031,4.533332824707031,4.533332824707031,4.533332824707031,3.0735361576080322,0
2002-05-08,4.650000095367432,4.650000095367432,4.633333206176758,4.633333206176758,3.1413354873657227,1200
2002-05-09,4.630000114440918,4.650000095367432,4.623332977294922,4.650000095367432,3.1526355743408203,2400
2002-05-10,4.546667098999023,4.546667098999023,4.5366668701171875,4.5366668701171875,3.0757975578308105,900
2002-05-13,4.49666690826416,4.533332824707031,4.49666690826416,4.533332824707031,3.0735361576080322,5400
2002-05-14,4.533332824707031,4.533332824707031,4.533332824707031,4.533332824707031,3.0735361576080322,0
2002-05-15,4.5833330154418945,4.599999904632568,4.5833330154418945,4.599999904632568,3.118736743927002,6000
2002-05-16,4.646667003631592,4.646667003631592,4.646667003631592,4.646667003631592,3.150376319885254,600
2002-05-17,4.573332786560059,4.663332939147949,4.573332786560059,4.663332939147949,3.161675214767456,1200
2002-05-20,4.586667060852051,4.586667060852051,4.586667060852051,4.586667060852051,3.1096956729888916,900
2002-05-21,4.586667060852051,4.586667060852051,4.586667060852051,4.586667060852051,3.1096956729888916,0
2002-05-22,4.586667060852051,4.586667060852051,4.586667060852051,4.586667060852051,3.1096956729888916,0
2002-05-23,4.599999904632568,4.633333206176758,4.599999904632568,4.633333206176758,3.1413354873657227,3000
2002-05-24,4.599999904632568,4.633333206176758,4.599999904632568,4.633333206176758,3.1413354873657227,9900
2002-05-28,4.6066670417785645,4.6066670417785645,4.599999904632568,4.599999904632568,3.118736743927002,7800
2002-05-29,4.650000095367432,4.650000095367432,4.613333225250244,4.613333225250244,3.1277763843536377,1800
2002-05-30,4.650000095367432,4.6666669845581055,4.599999904632568,4.599999904632568,3.118736743927002,11700
2002-05-31,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,3.118736743927002,3900
2002-06-03,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,3.118736743927002,0
2002-06-04,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,3.118736743927002,3600
2002-06-05,4.633333206176758,4.633333206176758,4.633333206176758,4.633333206176758,3.1413354873657227,21000
2002-06-06,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,3.118736743927002,300
2002-06-07,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,3.118736743927002,0
2002-06-10,4.663332939147949,4.6666669845581055,4.650000095367432,4.650000095367432,3.1526355743408203,8100
2002-06-11,4.599999904632568,4.699999809265137,4.599999904632568,4.6666669845581055,3.163935899734497,18600
2002-06-12,4.696667194366455,4.699999809265137,4.696667194366455,4.699999809265137,3.2164008617401123,6300
2002-06-13,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,3.2164008617401123,0
2002-06-14,4.6666669845581055,4.730000019073486,4.663332939147949,4.730000019073486,3.2369298934936523,10500
2002-06-17,4.730000019073486,4.8333330154418945,4.730000019073486,4.736667156219482,3.2414941787719727,3300
2002-06-18,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,3.2711477279663086,600
2002-06-19,4.706666946411133,4.706666946411133,4.6666669845581055,4.6666669845581055,3.1935911178588867,88800
2002-06-20,4.769999980926514,4.78000020980835,4.769999980926514,4.78000020980835,3.2711477279663086,600
2002-06-21,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,3.2711477279663086,0
2002-06-24,4.670000076293945,4.670000076293945,4.6666669845581055,4.6666669845581055,3.1935911178588867,4200
2002-06-25,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.1935911178588867,0
2002-06-26,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.1935911178588867,0
2002-06-27,4.733333110809326,4.733333110809326,4.733333110809326,4.733333110809326,3.2392115592956543,1500
2002-06-28,4.6533331871032715,4.6533331871032715,4.6533331871032715,4.6533331871032715,3.1844656467437744,3000
2002-07-01,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.1935911178588867,3300
2002-07-02,4.699999809265137,4.699999809265137,4.603332996368408,4.696667194366455,3.214120388031006,6000
2002-07-03,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.1935911178588867,1800
2002-07-05,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.1935911178588867,0
2002-07-08,4.6666669845581055,4.6666669845581055,4.6666669845581055,4.6666669845581055,3.1935911178588867,0
2002-07-09,4.6666669845581055,4.706666946411133,4.6666669845581055,4.706666946411133,3.220963478088379,1800
2002-07-10,4.623332977294922,4.72333288192749,4.6066670417785645,4.72333288192749,3.2323689460754395,24900
2002-07-11,4.639999866485596,4.639999866485596,4.613333225250244,4.613333225250244,3.1570920944213867,3900
2002-07-12,4.7133331298828125,4.7133331298828125,4.7133331298828125,4.7133331298828125,3.2255256175994873,300
2002-07-15,4.7133331298828125,4.7133331298828125,4.7133331298828125,4.7133331298828125,3.2255256175994873,0
2002-07-16,4.613333225250244,4.710000038146973,4.613333225250244,4.6666669845581055,3.1935911178588867,13200
2002-07-17,4.710000038146973,4.7133331298828125,4.710000038146973,4.710000038146973,3.223245859146118,2100
2002-07-18,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,3.1958701610565186,300
2002-07-19,4.696667194366455,4.7133331298828125,4.616666793823242,4.619999885559082,3.161654233932495,9300
2002-07-22,4.7133331298828125,5.150000095367432,4.6666669845581055,5.150000095367432,3.5243544578552246,42600
2002-07-23,4.983333110809326,5.0,4.8333330154418945,4.8333330154418945,3.3076469898223877,14400
2002-07-24,4.816667079925537,4.816667079925537,4.74666690826416,4.75,3.2506184577941895,3900
2002-07-25,4.6666669845581055,4.6666669845581055,4.616666793823242,4.616666793823242,3.1593735218048096,1200
2002-07-26,4.616666793823242,4.616666793823242,4.616666793823242,4.616666793823242,3.1593735218048096,0
2002-07-29,4.616666793823242,4.616666793823242,4.616666793823242,4.616666793823242,3.1593735218048096,0
2002-07-30,4.623332977294922,4.623332977294922,4.616666793823242,4.623332977294922,3.1639351844787598,4500
2002-07-31,4.623332977294922,4.623332977294922,4.539999961853027,4.539999961853027,3.1069068908691406,4500
2002-08-01,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,3.1069068908691406,0
2002-08-02,4.5,4.5,4.46999979019165,4.46999979019165,3.05900239944458,600
2002-08-05,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,3.05900239944458,0
2002-08-06,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,3.05900239944458,0
2002-08-07,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,3.05900239944458,0
2002-08-08,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,3.05900239944458,0
2002-08-09,4.4166669845581055,4.50333309173584,4.4166669845581055,4.5,3.0795328617095947,8100
2002-08-12,4.4166669845581055,4.4166669845581055,4.4166669845581055,4.4166669845581055,3.022503614425659,1800
2002-08-13,4.3333330154418945,4.3333330154418945,4.3333330154418945,4.3333330154418945,2.9654762744903564,600
2002-08-14,4.320000171661377,4.3333330154418945,4.300000190734863,4.3333330154418945,2.9654762744903564,11400
2002-08-15,4.326666831970215,4.326666831970215,4.326666831970215,4.326666831970215,2.960914134979248,900
2002-08-16,4.366666793823242,4.400000095367432,4.366666793823242,4.366666793823242,2.988288402557373,14100
2002-08-19,4.506667137145996,4.506667137145996,4.366666793823242,4.366666793823242,2.988288402557373,12000
2002-08-20,4.366666793823242,4.366666793823242,4.366666793823242,4.366666793823242,2.988288402557373,1800
2002-08-21,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,2.990567922592163,5100
2002-08-22,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,2.990567922592163,0
2002-08-23,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,2.990567922592163,300
2002-08-26,4.49666690826416,4.75,4.49666690826416,4.75,3.2506184577941895,5100
2002-08-27,4.670000076293945,4.699999809265137,4.670000076293945,4.699999809265137,3.2164008617401123,3600
2002-08-28,4.756667137145996,4.983333110809326,4.75,4.75,3.2506184577941895,12900
2002-08-29,4.673333168029785,4.676667213439941,4.673333168029785,4.676667213439941,3.2004330158233643,6000
2002-08-30,4.676667213439941,4.829999923706055,4.676667213439941,4.829999923706055,3.305365562438965,900
2002-09-03,4.673333168029785,4.673333168029785,4.6666669845581055,4.6666669845581055,3.1935911178588867,3000
2002-09-04,4.6666669845581055,4.6666669845581055,4.659999847412109,4.663332939147949,3.1913082599639893,3000
2002-09-05,4.636666774749756,4.636666774749756,4.636666774749756,4.636666774749756,3.1730597019195557,600
2002-09-06,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,3.2164008617401123,300
2002-09-09,4.733333110809326,4.75,4.699999809265137,4.699999809265137,3.2164008617401123,1800
2002-09-10,4.736667156219482,4.736667156219482,4.736667156219482,4.736667156219482,3.2414941787719727,900
2002-09-11,4.693333148956299,4.693333148956299,4.693333148956299,4.693333148956299,3.2414941787719727,0
2002-09-12,4.693333148956299,4.693333148956299,4.693333148956299,4.693333148956299,3.2414941787719727,0
2002-09-13,4.703332901000977,4.703332901000977,4.703332901000977,4.703332901000977,3.2483999729156494,300
2002-09-16,4.706666946411133,4.706666946411133,4.706666946411133,4.706666946411133,3.250701665878296,600
2002-09-17,4.706666946411133,4.706666946411133,4.706666946411133,4.706666946411133,3.250701665878296,0
2002-09-18,4.706666946411133,4.706666946411133,4.706666946411133,4.706666946411133,3.250701665878296,0
2002-09-19,4.75,4.75,4.75,4.75,3.280630350112915,12000
2002-09-20,4.789999961853027,5.150000095367432,4.716667175292969,4.783332824707031,3.3036532402038574,38100
2002-09-23,4.783332824707031,4.783332824707031,4.783332824707031,4.783332824707031,3.3036532402038574,0
2002-09-24,4.783332824707031,4.783332824707031,4.783332824707031,4.783332824707031,3.3036532402038574,0
2002-09-25,4.71999979019165,4.71999979019165,4.716667175292969,4.716667175292969,3.2576096057891846,3300
2002-09-26,4.75,4.75,4.75,4.75,3.280630350112915,6000
2002-09-27,4.7266669273376465,4.7266669273376465,4.7266669273376465,4.7266669273376465,3.264516830444336,7200
2002-09-30,4.75,4.75,4.75,4.75,3.280630350112915,6600
2002-10-01,4.733333110809326,4.733333110809326,4.733333110809326,4.733333110809326,3.26911997795105,1500
2002-10-02,4.733333110809326,4.733333110809326,4.733333110809326,4.733333110809326,3.26911997795105,0
2002-10-03,4.733333110809326,4.733333110809326,4.733333110809326,4.733333110809326,3.26911997795105,0
2002-10-04,4.733333110809326,4.940000057220459,4.7266669273376465,4.7266669273376465,3.264516830444336,4500
2002-10-07,4.75,4.78000020980835,4.7266669273376465,4.7266669273376465,3.264516830444336,1200
2002-10-08,4.7266669273376465,4.7266669273376465,4.7266669273376465,4.7266669273376465,3.264516830444336,1500
2002-10-09,4.7266669273376465,4.7266669273376465,4.7266669273376465,4.7266669273376465,3.264516830444336,0
2002-10-10,4.733333110809326,4.783332824707031,4.7266669273376465,4.7266669273376465,3.264516830444336,3600
2002-10-11,4.766666889190674,4.8333330154418945,4.766666889190674,4.8333330154418945,3.338184356689453,5700
2002-10-14,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,3.338184356689453,0
2002-10-15,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,3.338184356689453,0
2002-10-16,4.75,4.843332767486572,4.75,4.75333309173584,3.2829318046569824,2400
2002-10-17,4.75333309173584,4.75333309173584,4.75333309173584,4.75333309173584,3.2829318046569824,0
2002-10-18,4.75333309173584,4.75333309173584,4.75333309173584,4.75333309173584,3.2829318046569824,0
2002-10-21,4.7733330726623535,4.7733330726623535,4.7733330726623535,4.7733330726623535,3.2967441082000732,300
2002-10-22,4.769999980926514,4.8566670417785645,4.769999980926514,4.849999904632568,3.349696636199951,7200
2002-10-23,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,3.349696636199951,0
2002-10-24,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,3.349696636199951,0
2002-10-25,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,3.349696636199951,0
2002-10-28,4.783332824707031,4.783332824707031,4.78000020980835,4.78000020980835,3.3013501167297363,1800
2002-10-29,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,3.3013501167297363,300
2002-10-30,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,3.3013501167297363,0
2002-10-31,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,3.3013501167297363,0
2002-11-01,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,3.3013501167297363,0
2002-11-04,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,3.3013501167297363,300
2002-11-05,4.783332824707031,4.783332824707031,4.783332824707031,4.783332824707031,3.3036532402038574,300
2002-11-06,4.980000019073486,4.980000019073486,4.8333330154418945,4.8333330154418945,3.338184356689453,7800
2002-11-07,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,3.338184356689453,0
2002-11-08,4.946667194366455,4.949999809265137,4.946667194366455,4.949999809265137,3.4187636375427246,3900
2002-11-11,4.966667175292969,4.966667175292969,4.966667175292969,4.966667175292969,3.430274248123169,600
2002-11-12,4.936666965484619,4.936666965484619,4.933332920074463,4.933332920074463,3.4072518348693848,2100
2002-11-13,4.9766669273376465,5.163332939147949,4.966667175292969,5.079999923706055,3.508547782897949,27600
2002-11-14,5.013332843780518,5.0233330726623535,4.943333148956299,5.006667137145996,3.457897901535034,3000
2002-11-15,5.070000171661377,5.146667003631592,4.97333288192749,5.146667003631592,3.554593324661255,8100
2002-11-18,5.113333225250244,5.113333225250244,5.113333225250244,5.113333225250244,3.5315699577331543,300
2002-11-19,5.113333225250244,5.113333225250244,5.113333225250244,5.113333225250244,3.5315699577331543,0
2002-11-20,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,3.5499870777130127,300
2002-11-21,5.099999904632568,5.136666774749756,5.016666889190674,5.136666774749756,3.5476865768432617,8700
2002-11-22,5.139999866485596,5.4166669845581055,5.130000114440918,5.400000095367432,3.7295587062835693,17700
2002-11-25,5.396667003631592,5.396667003631592,4.966667175292969,4.97333288192749,3.434875965118408,20700
2002-11-26,5.0,5.1666669845581055,4.966667175292969,5.1666669845581055,3.56840443611145,14700
2002-11-27,5.170000076293945,5.323332786560059,5.156667232513428,5.236667156219482,3.616753339767456,4500
2002-11-29,5.300000190734863,5.300000190734863,5.183332920074463,5.230000019073486,3.6121466159820557,2100
2002-12-02,5.199999809265137,5.49666690826416,5.199999809265137,5.230000019073486,3.6121466159820557,12600
2002-12-03,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,3.6328675746917725,300
2002-12-04,5.353332996368408,5.3566670417785645,5.210000038146973,5.233333110809326,3.614450216293335,5100
2002-12-05,5.206666946411133,5.206666946411133,5.206666946411133,5.206666946411133,3.5960299968719482,300
2002-12-06,5.256667137145996,5.266666889190674,5.22333288192749,5.243332862854004,3.621354103088379,2100
2002-12-09,5.266666889190674,5.4166669845581055,5.266666889190674,5.266666889190674,3.6374707221984863,11700
2002-12-10,5.266666889190674,5.413332939147949,5.206666946411133,5.3333330154418945,3.6835155487060547,38700
2002-12-11,5.236667156219482,5.266666889190674,5.196667194366455,5.25,3.6556618213653564,11700
2002-12-12,5.25333309173584,5.25333309173584,5.25,5.25,3.6556618213653564,7500
2002-12-13,5.2866668701171875,5.3333330154418945,5.2866668701171875,5.3333330154418945,3.7136893272399902,11400
2002-12-16,5.3333330154418945,5.466667175292969,5.3333330154418945,5.4166669845581055,3.7717134952545166,9900
2002-12-17,5.5233330726623535,5.5233330726623535,5.5,5.5,3.8297417163848877,900
2002-12-18,5.46999979019165,5.46999979019165,5.46999979019165,5.46999979019165,3.8088526725769043,300
2002-12-19,5.453332901000977,5.453332901000977,5.453332901000977,5.453332901000977,3.797245502471924,300
2002-12-20,5.453332901000977,5.453332901000977,5.453332901000977,5.453332901000977,3.797245502471924,0
2002-12-23,5.453332901000977,5.453332901000977,5.453332901000977,5.453332901000977,3.797245502471924,0
2002-12-24,5.433332920074463,5.433332920074463,5.426667213439941,5.429999828338623,3.780998945236206,3300
2002-12-26,5.429999828338623,5.429999828338623,5.429999828338623,5.429999828338623,3.780998945236206,0
2002-12-27,5.429999828338623,5.436666965484619,5.426667213439941,5.436666965484619,3.7856411933898926,9900
2002-12-30,5.460000038146973,5.4766669273376465,5.456666946411133,5.4766669273376465,3.813494920730591,2700
2002-12-31,5.4633331298828125,5.4633331298828125,5.300000190734863,5.300000190734863,3.690479278564453,9600
2003-01-02,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,3.690479278564453,300
2003-01-03,5.323332786560059,5.326666831970215,5.300000190734863,5.300000190734863,3.690479278564453,1200
2003-01-06,5.353332996368408,5.409999847412109,5.353332996368408,5.369999885559082,3.7392196655273438,2100
2003-01-07,5.366666793823242,5.366666793823242,5.3333330154418945,5.3333330154418945,3.7136893272399902,12000
2003-01-08,5.3466668128967285,5.3466668128967285,5.3466668128967285,5.3466668128967285,3.722973346710205,300
2003-01-09,5.326666831970215,5.343332767486572,5.303332805633545,5.343332767486572,3.7206509113311768,5100
2003-01-10,5.433332920074463,5.433332920074463,5.3933329582214355,5.3933329582214355,3.7554678916931152,3600
2003-01-13,5.303332805633545,5.3933329582214355,5.300000190734863,5.3933329582214355,3.7554678916931152,2700
2003-01-14,5.3933329582214355,5.3933329582214355,5.3933329582214355,5.3933329582214355,3.7554678916931152,300
2003-01-15,5.3933329582214355,5.3933329582214355,5.3933329582214355,5.3933329582214355,3.7554678916931152,0
2003-01-16,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.7136893272399902,3900
2003-01-17,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.7136893272399902,0
2003-01-21,5.3566670417785645,5.433332920074463,5.3566670417785645,5.406667232513428,3.7647528648376465,5100
2003-01-22,5.3466668128967285,5.4033331871032715,5.313333034515381,5.349999904632568,3.7252938747406006,5700
2003-01-23,5.360000133514404,5.576666831970215,5.360000133514404,5.576666831970215,3.8831253051757812,17100
2003-01-24,5.5,5.516666889190674,5.486667156219482,5.486667156219482,3.8204569816589355,3300
2003-01-27,5.449999809265137,5.46999979019165,5.420000076293945,5.466667175292969,3.8065309524536133,4500
2003-01-28,5.413332939147949,5.4166669845581055,5.413332939147949,5.4166669845581055,3.7717134952545166,1500
2003-01-29,5.516666889190674,5.610000133514404,5.516666889190674,5.519999980926514,3.8436686992645264,7200
2003-01-30,5.513332843780518,5.513332843780518,5.513332843780518,5.513332843780518,3.8390262126922607,300
2003-01-31,5.446667194366455,5.53000020980835,5.363333225250244,5.53000020980835,3.8506319522857666,7200
2003-02-03,5.53000020980835,5.53000020980835,5.53000020980835,5.53000020980835,3.8506319522857666,300
2003-02-04,5.53000020980835,5.5833330154418945,5.53000020980835,5.5833330154418945,3.887765884399414,600
2003-02-05,5.5233330726623535,5.5233330726623535,5.303332805633545,5.303332805633545,3.692798137664795,2400
2003-02-06,5.4166669845581055,5.489999771118164,5.4166669845581055,5.420000076293945,3.774034023284912,4800
2003-02-07,5.380000114440918,5.4166669845581055,5.380000114440918,5.4166669845581055,3.7717134952545166,2400
2003-02-10,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,3.7531466484069824,300
2003-02-11,5.433332920074463,5.433332920074463,5.433332920074463,5.433332920074463,3.7833197116851807,300
2003-02-12,5.433332920074463,5.483333110809326,5.396667003631592,5.483333110809326,3.8181352615356445,1800
2003-02-13,5.460000038146973,5.460000038146973,5.303332805633545,5.306666851043701,3.695119619369507,4200
2003-02-14,5.336667060852051,5.383333206176758,5.336667060852051,5.380000114440918,3.746182680130005,8400
2003-02-18,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,3.746182680130005,0
2003-02-19,5.386666774749756,5.386666774749756,5.329999923706055,5.3333330154418945,3.7136893272399902,6600
2003-02-20,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.7136893272399902,0
2003-02-21,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,3.7136893272399902,0
2003-02-24,5.3466668128967285,5.3466668128967285,5.3466668128967285,5.3466668128967285,3.722973346710205,600
2003-02-25,5.329999923706055,5.329999923706055,5.306666851043701,5.306666851043701,3.695119619369507,900
2003-02-26,5.306666851043701,5.306666851043701,5.306666851043701,5.306666851043701,3.695119619369507,0
2003-02-27,5.309999942779541,5.3333330154418945,5.300000190734863,5.329999923706055,3.711369514465332,8700
2003-02-28,5.316667079925537,5.316667079925537,5.293333053588867,5.293333053588867,3.685835123062134,7500
2003-03-03,5.326666831970215,5.3333330154418945,5.326666831970215,5.3333330154418945,3.7136893272399902,900
2003-03-04,5.369999885559082,5.510000228881836,5.369999885559082,5.409999847412109,3.7670722007751465,3900
2003-03-05,5.420000076293945,5.5366668701171875,5.413332939147949,5.440000057220459,3.7879621982574463,6000
2003-03-06,5.46999979019165,5.71999979019165,5.46999979019165,5.71999979019165,3.9829299449920654,26100
2003-03-07,5.663332939147949,5.663332939147949,5.5,5.513332843780518,3.8390262126922607,6600
2003-03-10,5.5233330726623535,5.5233330726623535,5.436666965484619,5.436666965484619,3.7856411933898926,600
2003-03-11,5.513332843780518,5.513332843780518,5.4633331298828125,5.4633331298828125,3.8042097091674805,600
2003-03-12,5.449999809265137,5.449999809265137,5.3933329582214355,5.3933329582214355,3.785492181777954,600
2003-03-13,5.396667003631592,5.633333206176758,5.396667003631592,5.633333206176758,3.9539456367492676,3300
2003-03-14,5.599999904632568,5.599999904632568,5.420000076293945,5.420000076293945,3.8042101860046387,1800
2003-03-17,5.413332939147949,5.449999809265137,5.383333206176758,5.383333206176758,3.7784738540649414,3900
2003-03-18,5.409999847412109,5.563333034515381,5.409999847412109,5.466667175292969,3.8369643688201904,2100
2003-03-19,5.453332901000977,5.49666690826416,5.453332901000977,5.49666690826416,3.858018398284912,600
2003-03-20,5.4633331298828125,5.4633331298828125,5.4633331298828125,5.4633331298828125,3.834623098373413,300
2003-03-21,5.383333206176758,5.383333206176758,5.383333206176758,5.383333206176758,3.7784738540649414,1200
2003-03-24,5.376667022705078,5.380000114440918,5.366666793823242,5.366666793823242,3.7667768001556396,1200
2003-03-25,5.366666793823242,5.366666793823242,5.366666793823242,5.366666793823242,3.7667768001556396,0
2003-03-26,5.366666793823242,5.366666793823242,5.366666793823242,5.366666793823242,3.7667768001556396,0
2003-03-27,5.3333330154418945,5.336667060852051,5.300000190734863,5.300000190734863,3.7199831008911133,2100
2003-03-28,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,3.7199831008911133,0
2003-03-31,5.456666946411133,5.456666946411133,5.449999809265137,5.456666946411133,3.829946279525757,1800
2003-04-01,5.446667194366455,5.4633331298828125,5.446667194366455,5.4633331298828125,3.834623098373413,600
2003-04-02,5.5,5.566667079925537,5.5,5.566667079925537,3.9071521759033203,7500
2003-04-03,5.610000133514404,5.613333225250244,5.4033331871032715,5.4033331871032715,3.792513370513916,3300
2003-04-04,5.4033331871032715,5.406667232513428,5.4033331871032715,5.406667232513428,3.7948524951934814,1800
2003-04-07,5.406667232513428,5.406667232513428,5.406667232513428,5.406667232513428,3.7948524951934814,0
2003-04-08,5.610000133514404,5.616666793823242,5.573332786560059,5.573332786560059,3.9118309020996094,7800
2003-04-09,5.646667003631592,5.7866668701171875,5.579999923706055,5.78000020980835,4.056887149810791,23100
2003-04-10,5.8333330154418945,5.8333330154418945,5.800000190734863,5.800000190734863,4.070923805236816,600
2003-04-11,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,4.000737190246582,300
2003-04-14,5.8333330154418945,5.8333330154418945,5.8333330154418945,5.8333330154418945,4.09432315826416,600
2003-04-15,5.8333330154418945,5.8333330154418945,5.8333330154418945,5.8333330154418945,4.09432315826416,0
2003-04-16,5.866666793823242,5.866666793823242,5.599999904632568,5.599999904632568,3.930548906326294,2100
2003-04-17,5.866666793823242,5.866666793823242,5.716667175292969,5.716667175292969,4.012436389923096,1200
2003-04-21,5.946667194366455,5.983333110809326,5.946667194366455,5.983333110809326,4.199604511260986,5400
2003-04-22,5.983333110809326,6.186666965484619,5.983333110809326,6.186666965484619,4.342320919036865,5400
2003-04-23,6.033332824707031,6.316667079925537,6.033332824707031,6.300000190734863,4.421867847442627,6000
2003-04-24,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,4.421867847442627,900
2003-04-25,6.300000190734863,6.300000190734863,6.033332824707031,6.033332824707031,4.234699249267578,8100
2003-04-28,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,4.281489849090576,7500
2003-04-29,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,4.281489849090576,0
2003-04-30,6.3333330154418945,6.366666793823242,6.099999904632568,6.366666793823242,4.468661785125732,2400
2003-05-01,6.3333330154418945,6.3333330154418945,6.1666669845581055,6.1666669845581055,4.32828426361084,3900
2003-05-02,6.173333168029785,6.173333168029785,6.173333168029785,6.173333168029785,4.332963466644287,300
2003-05-05,6.1666669845581055,6.1666669845581055,6.1666669845581055,6.1666669845581055,4.32828426361084,600
2003-05-06,6.1666669845581055,6.1666669845581055,6.1666669845581055,6.1666669845581055,4.32828426361084,1800
2003-05-07,6.099999904632568,6.110000133514404,6.059999942779541,6.059999942779541,4.253413200378418,6900
2003-05-08,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,4.253413200378418,0
2003-05-09,6.0,6.099999904632568,6.0,6.063333034515381,4.2557549476623535,20400
2003-05-12,6.063333034515381,6.063333034515381,6.063333034515381,6.063333034515381,4.2557549476623535,0
2003-05-13,6.116666793823242,6.3333330154418945,6.116666793823242,6.3333330154418945,4.4452619552612305,15300
2003-05-14,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,4.4452619552612305,0
2003-05-15,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,4.4452619552612305,0
2003-05-16,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,4.4452619552612305,0
2003-05-19,6.066667079925537,6.0833330154418945,6.066667079925537,6.0833330154418945,4.269793510437012,12000
2003-05-20,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.272134304046631,300
2003-05-21,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.272134304046631,300
2003-05-22,6.309999942779541,6.309999942779541,6.086667060852051,6.086667060852051,4.272134304046631,1800
2003-05-23,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.272134304046631,0
2003-05-27,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.272134304046631,0
2003-05-28,6.27666711807251,6.27666711807251,6.27666711807251,6.27666711807251,4.405489921569824,600
2003-05-29,6.27666711807251,6.27666711807251,6.27666711807251,6.27666711807251,4.405489921569824,0
2003-05-30,6.27666711807251,6.27666711807251,6.27666711807251,6.27666711807251,4.405489921569824,0
2003-06-02,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,4.309564590454102,300
2003-06-03,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,4.309564590454102,0
2003-06-04,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,4.309564590454102,0
2003-06-05,6.0833330154418945,6.086667060852051,6.0833330154418945,6.086667060852051,4.272134304046631,3900
2003-06-06,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.272134304046631,0
2003-06-09,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.272134304046631,0
2003-06-10,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,4.260432720184326,300
2003-06-11,6.233333110809326,6.233333110809326,6.150000095367432,6.150000095367432,4.347620964050293,600
2003-06-12,6.313333034515381,6.329999923706055,6.236667156219482,6.329999923706055,4.474868297576904,3600
2003-06-13,6.3333330154418945,6.396667003631592,6.3333330154418945,6.383333206176758,4.5125732421875,4800
2003-06-16,6.25,6.25,6.183332920074463,6.183332920074463,4.37118673324585,3000
2003-06-17,6.183332920074463,6.183332920074463,6.183332920074463,6.183332920074463,4.37118673324585,300
2003-06-18,6.3333330154418945,6.4166669845581055,6.3333330154418945,6.4166669845581055,4.536137104034424,3300
2003-06-19,6.4166669845581055,6.4166669845581055,6.4166669845581055,6.4166669845581055,4.536137104034424,0
2003-06-20,6.4166669845581055,6.4166669845581055,6.4166669845581055,6.4166669845581055,4.536137104034424,0
2003-06-23,6.233333110809326,6.233333110809326,6.233333110809326,6.233333110809326,4.406531810760498,3000
2003-06-24,6.233333110809326,6.283332824707031,6.233333110809326,6.283332824707031,4.441878318786621,23700
2003-06-25,6.24666690826416,6.24666690826416,6.186666965484619,6.186666965484619,4.373543739318848,7500
2003-06-26,6.25,6.25,6.046667098999023,6.099999904632568,4.31227445602417,11700
2003-06-27,6.1666669845581055,6.1666669845581055,6.1666669845581055,6.1666669845581055,4.359402656555176,600
2003-06-30,6.1666669845581055,6.1666669845581055,6.1666669845581055,6.1666669845581055,4.359402656555176,0
2003-07-01,6.123332977294922,6.199999809265137,6.123332977294922,6.199999809265137,4.382967948913574,1800
2003-07-02,6.216667175292969,6.483333110809326,6.216667175292969,6.4166669845581055,4.536137104034424,9300
2003-07-03,6.4166669845581055,6.4166669845581055,6.4166669845581055,6.4166669845581055,4.536137104034424,300
2003-07-07,6.4166669845581055,6.433332920074463,6.4166669845581055,6.433332920074463,4.547916889190674,7800
2003-07-08,6.443333148956299,6.633333206176758,6.443333148956299,6.633333206176758,4.689305782318115,4500
2003-07-09,6.633333206176758,6.650000095367432,6.453332901000977,6.646667003631592,4.698731422424316,5100
2003-07-10,6.5366668701171875,6.599999904632568,6.5366668701171875,6.563333034515381,4.639820575714111,3600
2003-07-11,6.566667079925537,6.566667079925537,6.566667079925537,6.566667079925537,4.642177104949951,2700
2003-07-14,6.566667079925537,6.659999847412109,6.556666851043701,6.639999866485596,4.694018363952637,3300
2003-07-15,6.533332824707031,6.533332824707031,6.533332824707031,6.533332824707031,4.618610858917236,3000
2003-07-16,6.533332824707031,6.533332824707031,6.533332824707031,6.533332824707031,4.618610858917236,0
2003-07-17,6.533332824707031,6.533332824707031,6.533332824707031,6.533332824707031,4.618610858917236,0
2003-07-18,6.533332824707031,6.533332824707031,6.533332824707031,6.533332824707031,4.618610858917236,0
2003-07-21,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.712867736816406,900
2003-07-22,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.712867736816406,600
2003-07-23,6.6666669845581055,6.6666669845581055,6.516666889190674,6.516666889190674,4.6068315505981445,112200
2003-07-24,6.650000095367432,6.650000095367432,6.566667079925537,6.566667079925537,4.642177104949951,9300
2003-07-25,6.566667079925537,6.566667079925537,6.566667079925537,6.566667079925537,4.642177104949951,0
2003-07-28,6.566667079925537,6.566667079925537,6.566667079925537,6.566667079925537,4.642177104949951,0
2003-07-29,6.6666669845581055,6.733333110809326,6.6666669845581055,6.733333110809326,4.759997367858887,8100
2003-07-30,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.712867736816406,3000
2003-07-31,6.733333110809326,6.733333110809326,6.6666669845581055,6.6666669845581055,4.712867736816406,5100
2003-08-01,6.733333110809326,6.733333110809326,6.663332939147949,6.663332939147949,4.710511684417725,3600
2003-08-04,6.656667232513428,6.656667232513428,6.656667232513428,6.656667232513428,4.705801010131836,7800
2003-08-05,6.733333110809326,6.733333110809326,6.733333110809326,6.733333110809326,4.759997367858887,600
2003-08-06,6.6666669845581055,6.699999809265137,6.6666669845581055,6.699999809265137,4.736432075500488,2400
2003-08-07,6.6666669845581055,6.670000076293945,6.633333206176758,6.633333206176758,4.689305782318115,5700
2003-08-08,6.6533331871032715,6.6533331871032715,6.6533331871032715,6.6533331871032715,4.703442573547363,300
2003-08-11,6.6533331871032715,6.6533331871032715,6.6533331871032715,6.6533331871032715,4.703442573547363,6900
2003-08-12,6.6533331871032715,6.6533331871032715,6.6533331871032715,6.6533331871032715,4.703442573547363,0
2003-08-13,6.6533331871032715,6.6533331871032715,6.6533331871032715,6.6533331871032715,4.703442573547363,0
2003-08-14,6.736667156219482,6.736667156219482,6.736667156219482,6.736667156219482,4.762354373931885,1500
2003-08-15,6.6533331871032715,6.6533331871032715,6.566667079925537,6.566667079925537,4.642177104949951,3300
2003-08-18,6.566667079925537,6.6666669845581055,6.566667079925537,6.6666669845581055,4.712867736816406,11700
2003-08-19,6.619999885559082,6.619999885559082,6.616666793823242,6.616666793823242,4.6775221824646,6600
2003-08-20,6.683332920074463,6.783332824707031,6.683332920074463,6.783332824707031,4.795344829559326,900
2003-08-21,6.7133331298828125,6.7133331298828125,6.7133331298828125,6.7133331298828125,4.745858192443848,600
2003-08-22,6.673333168029785,6.673333168029785,6.599999904632568,6.599999904632568,4.665741920471191,3600
2003-08-25,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,4.665741920471191,0
2003-08-26,6.6533331871032715,6.663332939147949,6.6533331871032715,6.663332939147949,4.710511684417725,600
2003-08-27,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.712867736816406,3900
2003-08-28,6.829999923706055,6.9166669845581055,6.829999923706055,6.9166669845581055,4.889601707458496,2700
2003-08-29,6.920000076293945,7.0,6.920000076293945,7.0,4.948511600494385,2400
2003-09-02,7.00333309173584,7.289999961853027,7.00333309173584,7.289999961853027,5.153520584106445,9000
2003-09-03,7.186666965484619,7.24666690826416,7.186666965484619,7.24666690826416,5.122888088226318,1500
2003-09-04,7.103332996368408,7.103332996368408,7.103332996368408,7.103332996368408,5.021561145782471,600
2003-09-05,7.1666669845581055,8.166666984558105,7.099999904632568,7.6066670417785645,5.37738561630249,32100
2003-09-08,7.6666669845581055,7.9166669845581055,7.590000152587891,7.590000152587891,5.365601539611816,6000
2003-09-09,7.636666774749756,7.636666774749756,7.133333206176758,7.133333206176758,5.042768478393555,3900
2003-09-10,7.133333206176758,7.133333206176758,7.0833330154418945,7.0833330154418945,5.007420063018799,1800
2003-09-11,7.193333148956299,7.3333330154418945,7.193333148956299,7.2866668701171875,5.18287467956543,3300
2003-09-12,7.216667175292969,7.216667175292969,7.216667175292969,7.216667175292969,5.133084297180176,2100
2003-09-15,7.216667175292969,7.21999979019165,7.110000133514404,7.1666669845581055,5.097519397735596,4500
2003-09-16,7.256667137145996,7.266666889190674,7.116666793823242,7.116666793823242,5.061955451965332,3600
2003-09-17,7.239999771118164,7.25,7.239999771118164,7.25,5.156792640686035,1200
2003-09-18,7.25333309173584,7.343332767486572,7.25333309173584,7.343332767486572,5.223179340362549,1200
2003-09-19,7.343332767486572,7.343332767486572,7.343332767486572,7.343332767486572,5.223179340362549,0
2003-09-22,7.2133331298828125,7.309999942779541,7.2133331298828125,7.25,5.156792640686035,1800
2003-09-23,7.25,7.25,7.25,7.25,5.156792640686035,0
2003-09-24,7.25,7.383333206176758,7.25,7.383333206176758,5.251631259918213,7800
2003-09-25,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,5.249258995056152,900
2003-09-26,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,5.249258995056152,0
2003-09-29,7.2866668701171875,7.3466668128967285,7.2866668701171875,7.3466668128967285,5.225549697875977,2700
2003-09-30,7.3466668128967285,7.349999904632568,7.3466668128967285,7.349999904632568,5.2279205322265625,3900
2003-10-01,7.3333330154418945,7.383333206176758,7.3333330154418945,7.383333206176758,5.251631259918213,1200
2003-10-02,7.383333206176758,7.383333206176758,7.383333206176758,7.383333206176758,5.251631259918213,0
2003-10-03,7.383333206176758,7.383333206176758,7.383333206176758,7.383333206176758,5.251631259918213,0
2003-10-06,7.383333206176758,7.383333206176758,7.383333206176758,7.383333206176758,5.251631259918213,0
2003-10-07,7.436666965484619,7.436666965484619,7.436666965484619,7.436666965484619,5.2895660400390625,1200
2003-10-08,7.5,7.566667079925537,7.449999809265137,7.449999809265137,5.299046516418457,10200
2003-10-09,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,5.299046516418457,0
2003-10-10,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,5.299046516418457,0
2003-10-13,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,5.299046516418457,0
2003-10-14,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,5.299046516418457,0
2003-10-15,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,5.299046516418457,0
2003-10-16,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,5.299046516418457,0
2003-10-17,7.533332824707031,7.533332824707031,7.533332824707031,7.533332824707031,5.358319282531738,600
2003-10-20,7.533332824707031,7.533332824707031,7.533332824707031,7.533332824707031,5.358319282531738,0
2003-10-21,7.533332824707031,7.533332824707031,7.533332824707031,7.533332824707031,5.358319282531738,0
2003-10-22,7.423333168029785,7.423333168029785,7.423333168029785,7.423333168029785,5.280080795288086,600
2003-10-23,7.423333168029785,7.423333168029785,7.423333168029785,7.423333168029785,5.280080795288086,0
2003-10-24,7.539999961853027,7.636666774749756,7.4166669845581055,7.636666774749756,5.431822776794434,8700
2003-10-27,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,5.277710914611816,300
2003-10-28,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,5.277710914611816,0
2003-10-29,7.4166669845581055,7.5,7.4166669845581055,7.5,5.334611892700195,1800
2003-10-30,7.633333206176758,7.7733330726623535,7.423333168029785,7.566667079925537,5.382030963897705,13200
2003-10-31,7.650000095367432,7.75,7.4766669273376465,7.75,5.512433052062988,4500
2003-11-03,7.816667079925537,7.9166669845581055,7.699999809265137,7.743332862854004,5.507690906524658,5100
2003-11-04,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,5.47686767578125,3000
2003-11-05,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,5.4413042068481445,3900
2003-11-06,7.6666669845581055,7.683332920074463,7.5833330154418945,7.5833330154418945,5.393886566162109,8700
2003-11-07,7.5,7.563333034515381,7.386666774749756,7.386666774749756,5.254002094268799,10800
2003-11-10,7.386666774749756,7.386666774749756,7.386666774749756,7.386666774749756,5.254002094268799,0
2003-11-11,7.4033331871032715,7.4033331871032715,7.4033331871032715,7.4033331871032715,5.265854835510254,600
2003-11-12,7.566667079925537,7.566667079925537,7.4033331871032715,7.4033331871032715,5.265854835510254,900
2003-11-13,7.383333206176758,7.383333206176758,7.3333330154418945,7.3333330154418945,5.216066360473633,1200
2003-11-14,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.216066360473633,0
2003-11-17,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.216066360473633,1200
2003-11-18,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.216066360473633,300
2003-11-19,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.216066360473633,0
2003-11-20,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.216066360473633,0
2003-11-21,7.5,7.5366668701171875,7.5,7.5366668701171875,5.36069393157959,4500
2003-11-24,7.406667232513428,7.406667232513428,7.406667232513428,7.406667232513428,5.26822566986084,600
2003-11-25,7.46999979019165,7.5,7.343332767486572,7.343332767486572,5.223179340362549,1800
2003-11-26,7.599999904632568,7.599999904632568,7.369999885559082,7.369999885559082,5.242146968841553,600
2003-11-28,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,5.242146968841553,0
2003-12-01,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,5.242146968841553,0
2003-12-02,7.3333330154418945,7.623332977294922,7.179999828338623,7.183332920074463,5.109371662139893,9000
2003-12-03,7.183332920074463,7.183332920074463,7.183332920074463,7.183332920074463,5.109371662139893,0
2003-12-04,7.183332920074463,7.183332920074463,7.183332920074463,7.183332920074463,5.109371662139893,0
2003-12-05,7.196667194366455,7.196667194366455,7.196667194366455,7.196667194366455,5.1188578605651855,900
2003-12-08,7.303332805633545,7.303332805633545,7.303332805633545,7.303332805633545,5.19472599029541,300
2003-12-09,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.216066360473633,1500
2003-12-10,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,5.149679183959961,3000
2003-12-11,7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,5.1305975914001465,2400
2003-12-12,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,1200
2003-12-15,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,2100
2003-12-16,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,6300
2003-12-17,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,600
2003-12-18,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,300
2003-12-19,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,1500
2003-12-22,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,0
2003-12-23,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,0
2003-12-24,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,0
2003-12-26,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,3000
2003-12-29,7.266666889190674,7.266666889190674,7.266666889190674,7.266666889190674,5.199768543243408,1800
2003-12-30,7.366666793823242,7.366666793823242,7.199999809265137,7.199999809265137,5.152063846588135,9900
2003-12-31,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,5.152063846588135,0
2004-01-02,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,5.152063846588135,1200
2004-01-05,7.199999809265137,7.316667079925537,7.199999809265137,7.316667079925537,5.235546588897705,27300
2004-01-06,7.316667079925537,7.316667079925537,7.316667079925537,7.316667079925537,5.235546588897705,600
2004-01-07,7.1533331871032715,7.266666889190674,7.133333206176758,7.266666889190674,5.199768543243408,2700
2004-01-08,7.133333206176758,7.256667137145996,7.133333206176758,7.256667137145996,5.19261360168457,8700
2004-01-09,7.1666669845581055,7.1666669845581055,7.133333206176758,7.133333206176758,5.104360103607178,4800
2004-01-12,7.136666774749756,7.136666774749756,7.136666774749756,7.136666774749756,5.106743812561035,600
2004-01-13,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,1200
2004-01-14,7.133333206176758,7.24666690826416,7.133333206176758,7.233333110809326,5.17591667175293,9900
2004-01-15,7.233333110809326,7.233333110809326,7.22333288192749,7.22333288192749,5.168759346008301,3300
2004-01-16,7.25,7.316667079925537,7.25,7.316667079925537,5.235546588897705,14100
2004-01-20,7.4166669845581055,7.489999771118164,7.306666851043701,7.329999923706055,5.245090007781982,6300
2004-01-21,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,5.359576225280762,900
2004-01-22,7.483333110809326,7.489999771118164,7.483333110809326,7.489999771118164,5.359576225280762,6900
2004-01-23,7.6433329582214355,7.966667175292969,7.6433329582214355,7.683332920074463,5.497920036315918,41700
2004-01-26,7.443333148956299,7.443333148956299,7.443333148956299,7.443333148956299,5.326186656951904,1200
2004-01-27,7.766666889190674,7.816667079925537,7.766666889190674,7.816667079925537,5.593328952789307,2100
2004-01-28,7.613333225250244,7.613333225250244,7.566667079925537,7.566667079925537,5.414437770843506,3300
2004-01-29,7.566667079925537,7.566667079925537,7.566667079925537,7.566667079925537,5.414437770843506,0
2004-01-30,7.566667079925537,7.566667079925537,7.566667079925537,7.566667079925537,5.414437770843506,0
2004-02-02,7.566667079925537,7.566667079925537,7.566667079925537,7.566667079925537,5.414437770843506,0
2004-02-03,7.566667079925537,7.566667079925537,7.566667079925537,7.566667079925537,5.414437770843506,0
2004-02-04,7.6666669845581055,7.829999923706055,7.663332939147949,7.7866668701171875,5.57186222076416,10800
2004-02-05,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.485995292663574,2100
2004-02-06,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.485995292663574,0
2004-02-09,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.485995292663574,0
2004-02-10,7.5233330726623535,7.659999847412109,7.4166669845581055,7.659999847412109,5.481223106384277,26700
2004-02-11,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.485995292663574,1200
2004-02-12,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.485995292663574,1500
2004-02-13,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.485995292663574,2100
2004-02-17,7.5833330154418945,7.739999771118164,7.5833330154418945,7.739999771118164,5.538468360900879,6300
2004-02-18,7.506667137145996,7.506667137145996,7.5,7.5,5.366731643676758,900
2004-02-19,7.5,7.5,7.5,7.5,5.366731643676758,1500
2004-02-20,7.75,7.75,7.743332862854004,7.75,5.545625686645508,3900
2004-02-23,7.75,7.75333309173584,7.5,7.603332996368408,5.440676212310791,3300
2004-02-24,7.420000076293945,7.590000152587891,7.4166669845581055,7.4166669845581055,5.307103157043457,4800
2004-02-25,7.5,7.506667137145996,7.5,7.5,5.366731643676758,17100
2004-02-26,7.516666889190674,7.516666889190674,7.360000133514404,7.5,5.366731643676758,6900
2004-02-27,7.5,7.5,7.5,7.5,5.366731643676758,2100
2004-03-01,7.5,7.5,7.5,7.5,5.366731643676758,0
2004-03-02,7.5,7.5,7.5,7.5,5.366731643676758,0
2004-03-03,7.5,7.5,7.5,7.5,5.366731643676758,0
2004-03-04,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,300
2004-03-05,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.128213405609131,0
2004-03-08,7.5833330154418945,7.6666669845581055,7.5,7.6666669845581055,5.485995292663574,6900
2004-03-09,7.663332939147949,7.6666669845581055,7.663332939147949,7.6666669845581055,5.485995292663574,3900
2004-03-10,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.485995292663574,300
2004-03-11,7.623332977294922,7.623332977294922,7.623332977294922,7.623332977294922,5.485994815826416,0
2004-03-12,7.623332977294922,7.623332977294922,7.623332977294922,7.623332977294922,5.485994815826416,0
2004-03-15,7.5,7.543333053588867,7.5,7.543333053588867,5.42842435836792,3000
2004-03-16,7.543333053588867,7.543333053588867,7.543333053588867,7.543333053588867,5.42842435836792,0
2004-03-17,7.543333053588867,7.543333053588867,7.543333053588867,7.543333053588867,5.42842435836792,0
2004-03-18,7.543333053588867,7.543333053588867,7.543333053588867,7.543333053588867,5.42842435836792,0
2004-03-19,7.543333053588867,7.543333053588867,7.543333053588867,7.543333053588867,5.42842435836792,0
2004-03-22,7.659999847412109,7.6666669845581055,7.659999847412109,7.6666669845581055,5.517178535461426,3600
2004-03-23,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.517178535461426,0
2004-03-24,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.517178535461426,300
2004-03-25,7.6666669845581055,7.75,7.506667137145996,7.539999961853027,5.426024436950684,1800
2004-03-26,7.5,7.74666690826416,7.5,7.5,5.397241115570068,9300
2004-03-29,7.510000228881836,7.593332767486572,7.50333309173584,7.506667137145996,5.402037143707275,2400
2004-03-30,7.506667137145996,7.506667137145996,7.506667137145996,7.506667137145996,5.402037143707275,0
2004-03-31,7.506667137145996,7.506667137145996,7.506667137145996,7.506667137145996,5.402037143707275,0
2004-04-01,7.506667137145996,7.506667137145996,7.506667137145996,7.506667137145996,5.402037143707275,0
2004-04-02,7.506667137145996,7.506667137145996,7.506667137145996,7.506667137145996,5.402037143707275,300
2004-04-05,7.5,7.5,7.5,7.5,5.397241115570068,2100
2004-04-06,7.5,7.5,7.5,7.5,5.397241115570068,0
2004-04-07,7.5,7.5,7.5,7.5,5.397241115570068,0
2004-04-08,7.50333309173584,7.50333309173584,7.50333309173584,7.50333309173584,5.399637222290039,11400
2004-04-12,7.50333309173584,7.510000228881836,7.50333309173584,7.50333309173584,5.399637222290039,1800
2004-04-13,7.650000095367432,7.650000095367432,7.50333309173584,7.650000095367432,5.505184173583984,2700
2004-04-14,7.633333206176758,7.633333206176758,7.50333309173584,7.50333309173584,5.399637222290039,3900
2004-04-15,7.5,7.52666711807251,7.5,7.52666711807251,5.4164299964904785,12300
2004-04-16,7.5,7.579999923706055,7.5,7.533332824707031,5.421226501464844,6900
2004-04-19,7.579999923706055,7.579999923706055,7.506667137145996,7.506667137145996,5.402037143707275,2100
2004-04-20,7.5833330154418945,7.5833330154418945,7.506667137145996,7.506667137145996,5.402037143707275,1800
2004-04-21,7.5,7.9166669845581055,7.5,7.813333034515381,5.622723579406738,41100
2004-04-22,7.5833330154418945,7.75,7.5833330154418945,7.75,5.577149391174316,900
2004-04-23,7.75,7.75,7.50333309173584,7.50333309173584,5.399637222290039,1500
2004-04-26,7.586667060852051,7.586667060852051,7.586667060852051,7.586667060852051,5.459606647491455,600
2004-04-27,7.586667060852051,7.586667060852051,7.586667060852051,7.586667060852051,5.459606647491455,0
2004-04-28,7.50333309173584,7.50333309173584,7.50333309173584,7.50333309173584,5.399637222290039,300
2004-04-29,7.5,7.650000095367432,7.5,7.650000095367432,5.505184173583984,1500
2004-04-30,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,5.505184173583984,0
2004-05-03,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,5.411630630493164,300
2004-05-04,7.5233330726623535,7.673333168029785,7.5,7.673333168029785,5.521975517272949,2400
2004-05-05,7.793333053588867,7.800000190734863,7.5,7.5,5.397241115570068,6900
2004-05-06,7.5,7.5,7.436666965484619,7.480000019073486,5.382847309112549,8100
2004-05-07,7.796667098999023,7.796667098999023,7.75333309173584,7.77666711807251,5.596337795257568,1500
2004-05-10,7.77666711807251,7.77666711807251,7.77666711807251,7.77666711807251,5.596337795257568,0
2004-05-11,7.77666711807251,7.77666711807251,7.77666711807251,7.77666711807251,5.596337795257568,0
2004-05-12,7.466667175292969,7.5833330154418945,7.466667175292969,7.5833330154418945,5.4572062492370605,2400
2004-05-13,7.803332805633545,7.803332805633545,7.710000038146973,7.710000038146973,5.548362731933594,1200
2004-05-14,7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,5.548362731933594,0
2004-05-17,7.46999979019165,7.4766669273376465,7.466667175292969,7.466667175292969,5.373250484466553,2100
2004-05-18,7.46999979019165,7.543333053588867,7.46999979019165,7.53000020980835,5.418828964233398,2400
2004-05-19,7.7733330726623535,7.9166669845581055,7.766666889190674,7.766666889190674,5.589142799377441,2100
2004-05-20,7.766666889190674,7.766666889190674,7.766666889190674,7.766666889190674,5.589142799377441,8100
2004-05-21,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,5.637115478515625,3900
2004-05-24,7.6666669845581055,7.676667213439941,7.5833330154418945,7.593332767486572,5.464405059814453,3900
2004-05-25,7.593332767486572,7.593332767486572,7.593332767486572,7.593332767486572,5.464405059814453,0
2004-05-26,7.593332767486572,7.593332767486572,7.593332767486572,7.593332767486572,5.464405059814453,0
2004-05-27,7.6666669845581055,7.9166669845581055,7.599999904632568,7.599999904632568,5.469202995300293,15600
2004-05-28,7.646667003631592,7.823332786560059,7.466667175292969,7.466667175292969,5.373250484466553,15300
2004-06-01,7.466667175292969,7.466667175292969,7.466667175292969,7.466667175292969,5.373250484466553,0
2004-06-02,7.46999979019165,7.533332824707031,7.46999979019165,7.480000019073486,5.382847309112549,1200
2004-06-03,7.590000152587891,7.769999980926514,7.590000152587891,7.769999980926514,5.591540813446045,1200
2004-06-04,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,5.591540813446045,0
2004-06-07,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,5.591540813446045,0
2004-06-08,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,5.591540813446045,0
2004-06-09,7.8466668128967285,7.849999904632568,7.480000019073486,7.480000019073486,5.382847309112549,2700
2004-06-10,7.820000171661377,7.836667060852051,7.489999771118164,7.8333330154418945,5.637115478515625,5100
2004-06-14,7.329999923706055,8.25,7.323332786560059,8.079999923706055,5.846969127655029,10200
2004-06-15,8.076666831970215,8.076666831970215,7.900000095367432,7.989999771118164,5.781843662261963,5400
2004-06-16,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,5.781843662261963,0
2004-06-17,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,5.781843662261963,0
2004-06-18,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,5.781843662261963,0
2004-06-21,7.966667175292969,8.0,7.966667175292969,8.0,5.789081573486328,2400
2004-06-22,7.99666690826416,7.99666690826416,7.989999771118164,7.989999771118164,5.781843662261963,600
2004-06-23,8.25,8.25,7.993332862854004,7.993332862854004,5.784254550933838,1200
2004-06-24,7.993332862854004,8.0,7.993332862854004,8.0,5.789081573486328,900
2004-06-25,7.8333330154418945,7.8333330154418945,7.829999923706055,7.8333330154418945,5.668473243713379,1500
2004-06-28,7.736667156219482,7.736667156219482,7.736667156219482,7.736667156219482,5.5985236167907715,300
2004-06-29,7.783332824707031,7.8333330154418945,7.783332824707031,7.8333330154418945,5.668473243713379,4500
2004-06-30,7.9166669845581055,7.9166669845581055,7.8333330154418945,7.8333330154418945,5.668473243713379,2400
2004-07-01,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,5.668473243713379,0
2004-07-02,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,5.668473243713379,0
2004-07-06,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,5.668473243713379,0
2004-07-07,7.99666690826416,8.050000190734863,7.99666690826416,8.050000190734863,5.825261116027832,3900
2004-07-08,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,5.825261116027832,0
2004-07-09,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,5.825261116027832,0
2004-07-12,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,5.825261116027832,0
2004-07-13,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,5.825261116027832,0
2004-07-14,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,5.825261116027832,0
2004-07-15,8.046667098999023,8.073332786560059,8.046667098999023,8.073332786560059,5.842146873474121,2400
2004-07-16,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,5.825261116027832,900
2004-07-19,7.813333034515381,7.813333034515381,7.693333148956299,7.72333288192749,5.58887243270874,6300
2004-07-20,7.7266669273376465,7.7266669273376465,7.703332901000977,7.703332901000977,5.57440185546875,2100
2004-07-21,7.6533331871032715,7.733333110809326,7.5,7.590000152587891,5.4923882484436035,34200
2004-07-22,7.5,7.52666711807251,7.5,7.52666711807251,5.446560382843018,2700
2004-07-23,7.5,7.5,7.5,7.5,5.427264213562012,3000
2004-07-26,7.659999847412109,7.6666669845581055,7.5,7.5,5.427264213562012,1800
2004-07-27,7.5,7.5,7.5,7.5,5.427264213562012,0
2004-07-28,7.506667137145996,7.506667137145996,7.5,7.5,5.427264213562012,6300
2004-07-29,7.5,7.5,7.5,7.5,5.427264213562012,0
2004-07-30,7.5,7.5,7.5,7.5,5.427264213562012,0
2004-08-02,7.5,7.74666690826416,7.5,7.613333225250244,5.509273529052734,6300
2004-08-03,7.6066670417785645,7.6066670417785645,7.6066670417785645,7.6066670417785645,5.504449844360352,1500
2004-08-04,7.6066670417785645,7.6066670417785645,7.6066670417785645,7.6066670417785645,5.504449844360352,300
2004-08-05,7.443333148956299,7.443333148956299,7.269999980926514,7.269999980926514,5.260828018188477,4200
2004-08-06,7.233333110809326,7.233333110809326,7.0,7.0,5.0654449462890625,3600
2004-08-09,6.920000076293945,6.920000076293945,6.8333330154418945,6.8333330154418945,4.9448370933532715,1800
2004-08-10,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,4.9448370933532715,0
2004-08-11,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,4.9448370933532715,0
2004-08-12,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,4.9448370933532715,0
2004-08-13,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,4.9448370933532715,0
2004-08-16,6.906667232513428,6.906667232513428,6.800000190734863,6.880000114440918,4.978607654571533,3300
2004-08-17,6.75333309173584,6.75333309173584,6.75333309173584,6.75333309173584,4.886946678161621,300
2004-08-18,6.75333309173584,6.75333309173584,6.75333309173584,6.75333309173584,4.886946678161621,0
2004-08-19,6.8333330154418945,6.849999904632568,6.8333330154418945,6.849999904632568,4.956899642944336,2400
2004-08-20,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,4.956899642944336,0
2004-08-23,7.0,7.010000228881836,6.9166669845581055,6.9166669845581055,5.005143642425537,6000
2004-08-24,7.02666711807251,7.02666711807251,7.02666711807251,7.02666711807251,5.084742069244385,300
2004-08-25,7.033332824707031,7.033332824707031,7.033332824707031,7.033332824707031,5.089566230773926,4500
2004-08-26,7.0833330154418945,7.0966668128967285,6.953332901000977,6.953332901000977,5.031674385070801,20700
2004-08-27,7.116666793823242,7.116666793823242,7.019999980926514,7.033332824707031,5.089566230773926,3900
2004-08-30,6.933332920074463,6.933332920074463,6.926667213439941,6.926667213439941,5.0123796463012695,4800
2004-08-31,6.920000076293945,7.093332767486572,6.860000133514404,7.079999923706055,5.123336315155029,16800
2004-09-01,6.8933329582214355,7.163332939147949,6.8933329582214355,7.163332939147949,5.183638572692871,31500
2004-09-02,7.0,7.0,7.0,7.0,5.0654449462890625,300
2004-09-03,7.0,7.0,7.0,7.0,5.0654449462890625,0
2004-09-07,7.0,7.0,7.0,7.0,5.0654449462890625,0
2004-09-08,7.0833330154418945,7.266666889190674,7.0833330154418945,7.266666889190674,5.2584147453308105,1800
2004-09-09,7.266666889190674,7.266666889190674,7.170000076293945,7.203332901000977,5.212582588195801,5400
2004-09-10,7.216667175292969,7.216667175292969,7.1666669845581055,7.1666669845581055,5.186052322387695,900
2004-09-13,7.123332977294922,7.123332977294922,7.123332977294922,7.123332977294922,5.186051368713379,0
2004-09-14,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,3000
2004-09-15,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-16,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-17,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-20,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-21,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-22,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-23,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-24,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-27,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,5.118100643157959,0
2004-09-28,7.0233330726623535,7.329999923706055,7.019999980926514,7.019999980926514,5.11082124710083,3900
2004-09-29,7.016666889190674,7.0833330154418945,7.016666889190674,7.0833330154418945,5.156929016113281,5700
2004-09-30,7.3333330154418945,7.4166669845581055,7.3333330154418945,7.413332939147949,5.39717960357666,2400
2004-10-01,7.5,7.6666669845581055,7.5,7.663332939147949,5.579189777374268,1200
2004-10-04,7.75,7.75,7.75,7.75,5.642286777496338,600
2004-10-05,7.800000190734863,7.800000190734863,7.5,7.5233330726623535,5.47726583480835,4200
2004-10-06,7.5,7.5,7.5,7.5,5.460277557373047,3000
2004-10-07,7.599999904632568,7.659999847412109,7.599999904632568,7.659999847412109,5.576761245727539,1500
2004-10-08,7.5833330154418945,7.6666669845581055,7.5833330154418945,7.599999904632568,5.5330810546875,17400
2004-10-11,7.5833330154418945,7.636666774749756,7.5833330154418945,7.5833330154418945,5.520948886871338,30900
2004-10-12,7.5833330154418945,7.5833330154418945,7.5833330154418945,7.5833330154418945,5.520948886871338,6600
2004-10-13,7.733333110809326,7.733333110809326,7.5833330154418945,7.5833330154418945,5.520948886871338,6900
2004-10-14,7.800000190734863,7.800000190734863,7.6666669845581055,7.6666669845581055,5.5816168785095215,8100
2004-10-15,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.5816168785095215,0
2004-10-18,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.5816168785095215,0
2004-10-19,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.5816168785095215,0
2004-10-20,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.5816168785095215,0
2004-10-21,7.5833330154418945,7.5833330154418945,7.5833330154418945,7.5833330154418945,5.520948886871338,1500
2004-10-22,7.5833330154418945,7.5833330154418945,7.5833330154418945,7.5833330154418945,5.520948886871338,0
2004-10-25,7.5833330154418945,7.5833330154418945,7.5833330154418945,7.5833330154418945,5.520948886871338,0
2004-10-26,7.6666669845581055,8.149999618530273,7.599999904632568,8.0,5.8242974281311035,42600
2004-10-27,7.989999771118164,8.083333015441895,7.989999771118164,8.043333053588867,5.855843544006348,5700
2004-10-28,8.050000190734863,8.266667366027832,8.0,8.103333473205566,5.899525165557861,10500
2004-10-29,8.100000381469727,8.100000381469727,7.806666851043701,8.066666603088379,5.87283182144165,9000
2004-11-01,8.0,8.106666564941406,8.0,8.079999923706055,5.882539749145508,6900
2004-11-02,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,5.882539749145508,0
2004-11-03,8.0,8.00333309173584,7.989999771118164,8.0,5.8242974281311035,9600
2004-11-04,7.966667175292969,8.09000015258789,7.966667175292969,8.09000015258789,5.889821529388428,2400
2004-11-05,8.136667251586914,8.243332862854004,8.09000015258789,8.243332862854004,6.001453399658203,2700
2004-11-08,8.25,8.25,8.25,8.25,6.006306171417236,2100
2004-11-09,8.25,8.329999923706055,8.25,8.319999694824219,6.057267665863037,3300
2004-11-10,8.333333015441895,8.333333015441895,8.333333015441895,8.333333015441895,6.066976547241211,600
2004-11-11,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,6.0427069664001465,600
2004-11-12,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,6.0427069664001465,0
2004-11-15,8.296667098999023,8.296667098999023,8.296667098999023,8.296667098999023,6.040279865264893,600
2004-11-16,8.296667098999023,8.296667098999023,8.296667098999023,8.296667098999023,6.040279865264893,0
2004-11-17,8.333333015441895,8.49666690826416,8.25,8.4399995803833,6.1446332931518555,8100
2004-11-18,8.49666690826416,8.49666690826416,8.49666690826416,8.49666690826416,6.185888767242432,600
2004-11-19,8.49666690826416,8.49666690826416,8.49666690826416,8.49666690826416,6.185888767242432,0
2004-11-22,8.043333053588867,8.116666793823242,8.033332824707031,8.116666793823242,5.90923547744751,6000
2004-11-23,8.033332824707031,8.09000015258789,8.033332824707031,8.09000015258789,5.889821529388428,2400
2004-11-24,8.279999732971191,8.666666984558105,8.279999732971191,8.633333206176758,6.285383224487305,18600
2004-11-26,8.633333206176758,8.633333206176758,8.633333206176758,8.633333206176758,6.285383224487305,900
2004-11-29,8.533332824707031,8.533332824707031,8.533332824707031,8.533332824707031,6.212583065032959,1500
2004-11-30,8.533332824707031,8.536666870117188,8.369999885559082,8.369999885559082,6.09367036819458,11700
2004-12-01,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,6.09367036819458,1500
2004-12-02,8.579999923706055,8.579999923706055,8.170000076293945,8.170000076293945,5.948061943054199,13200
2004-12-03,8.170000076293945,8.170000076293945,7.8333330154418945,7.8333330154418945,5.7029571533203125,5100
2004-12-06,7.866666793823242,7.906667232513428,7.866666793823242,7.906667232513428,5.756346225738525,4500
2004-12-07,7.886666774749756,8.0,7.703332901000977,7.986667156219482,5.8145904541015625,17100
2004-12-08,7.699999809265137,7.699999809265137,7.5833330154418945,7.6666669845581055,5.5816168785095215,14100
2004-12-09,7.736667156219482,7.869999885559082,7.730000019073486,7.75,5.642286777496338,5400
2004-12-10,7.816667079925537,7.816667079925537,7.5833330154418945,7.5833330154418945,5.520948886871338,3300
2004-12-13,7.550000190734863,7.78000020980835,7.550000190734863,7.5833330154418945,5.552677631378174,10500
2004-12-14,7.5833330154418945,7.586667060852051,7.5833330154418945,7.5833330154418945,5.552677631378174,3900
2004-12-15,7.5833330154418945,7.5833330154418945,7.5833330154418945,7.5833330154418945,5.552677631378174,0
2004-12-16,7.5833330154418945,7.5833330154418945,7.5833330154418945,7.5833330154418945,5.552677631378174,6600
2004-12-17,7.826666831970215,7.896667003631592,7.5833330154418945,7.5833330154418945,5.552677631378174,3900
2004-12-20,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,5.5282697677612305,3000
2004-12-21,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,5.5282697677612305,0
2004-12-22,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,5.5282697677612305,0
2004-12-23,7.873332977294922,7.900000095367432,7.843332767486572,7.900000095367432,5.784544467926025,3600
2004-12-27,7.670000076293945,7.993332862854004,7.5833330154418945,7.699999809265137,5.6381049156188965,51600
2004-12-28,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,5.6381049156188965,900
2004-12-29,7.6666669845581055,7.6666669845581055,7.5833330154418945,7.5833330154418945,5.552677631378174,9900
2004-12-30,7.74666690826416,7.74666690826416,7.730000019073486,7.733333110809326,5.662510871887207,5700
2004-12-31,7.733333110809326,7.733333110809326,7.733333110809326,7.733333110809326,5.662510871887207,4200
2005-01-03,7.5833330154418945,7.633333206176758,7.5833330154418945,7.633333206176758,5.589287281036377,5700
2005-01-04,7.736667156219482,7.74666690826416,7.699999809265137,7.74666690826416,5.672272205352783,1500
2005-01-05,7.7866668701171875,7.946667194366455,7.7866668701171875,7.946667194366455,5.818718910217285,1800
2005-01-06,7.733333110809326,7.733333110809326,7.7266669273376465,7.7266669273376465,5.657629013061523,600
2005-01-07,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.6136932373046875,300
2005-01-10,7.6666669845581055,7.9766669273376465,7.6666669845581055,7.9766669273376465,5.840686321258545,3600
2005-01-11,7.9766669273376465,7.9766669273376465,7.9766669273376465,7.9766669273376465,5.840686321258545,0
2005-01-12,7.8333330154418945,7.866666793823242,7.8333330154418945,7.866666793823242,5.7601399421691895,2700
2005-01-13,7.866666793823242,7.866666793823242,7.866666793823242,7.866666793823242,5.7601399421691895,0
2005-01-14,8.0,8.083333015441895,8.0,8.083333015441895,5.918785572052002,1800
2005-01-18,7.75,8.016667366027832,7.75,8.016667366027832,5.869973182678223,6900
2005-01-19,7.7733330726623535,8.073332786560059,7.7733330726623535,7.960000038146973,5.828481674194336,5400
2005-01-20,7.960000038146973,7.960000038146973,7.960000038146973,7.960000038146973,5.828481674194336,0
2005-01-21,8.0,8.0,7.936666965484619,7.936666965484619,5.811393737792969,6000
2005-01-24,7.670000076293945,8.0,7.670000076293945,8.0,5.857769966125488,2700
2005-01-25,7.960000038146973,7.960000038146973,7.960000038146973,7.960000038146973,5.828481674194336,600
2005-01-26,7.956666946411133,7.956666946411133,7.956666946411133,7.956666946411133,5.826040267944336,900
2005-01-27,7.956666946411133,7.956666946411133,7.956666946411133,7.956666946411133,5.826040267944336,0
2005-01-28,7.9166669845581055,7.953332901000977,7.9166669845581055,7.953332901000977,5.823598384857178,2700
2005-01-31,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,5.601492404937744,3000
2005-02-01,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,5.601492404937744,0
2005-02-02,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,5.784544467926025,600
2005-02-03,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,5.784544467926025,0
2005-02-04,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,5.784544467926025,0
2005-02-07,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,5.784544467926025,0
2005-02-08,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,5.6381049156188965,1500
2005-02-09,7.71999979019165,7.993332862854004,7.71999979019165,7.993332862854004,5.852888107299805,3000
2005-02-10,7.97333288192749,7.97333288192749,7.97333288192749,7.97333288192749,5.838242053985596,1200
2005-02-11,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,5.735732555389404,300
2005-02-14,7.800000190734863,7.800000190734863,7.766666889190674,7.766666889190674,5.686916828155518,900
2005-02-15,7.699999809265137,7.863333225250244,7.699999809265137,7.863333225250244,5.757699012756348,1500
2005-02-16,7.75333309173584,7.946667194366455,7.706666946411133,7.813333034515381,5.721086025238037,27000
2005-02-17,7.980000019073486,8.16333293914795,7.840000152587891,7.9033331871032715,5.786988735198975,35400
2005-02-18,8.0,8.0,7.699999809265137,7.78000020980835,5.696680545806885,59400
2005-02-22,7.9766669273376465,8.0600004196167,7.539999961853027,7.693333148956299,5.633222579956055,118200
2005-02-23,7.883333206176758,7.883333206176758,7.613333225250244,7.7266669273376465,5.657629013061523,15000
2005-02-24,7.783332824707031,7.9633331298828125,7.670000076293945,7.886666774749756,5.77478551864624,39600
2005-02-25,7.853332996368408,7.8566670417785645,7.7733330726623535,7.789999961853027,5.704001426696777,10800
2005-02-28,7.586667060852051,8.083333015441895,7.586667060852051,7.809999942779541,5.71864652633667,21300
2005-03-01,7.686666965484619,7.686666965484619,7.683332920074463,7.683332920074463,5.62589693069458,1500
2005-03-02,7.739999771118164,7.743332862854004,7.739999771118164,7.743332862854004,5.669832706451416,1200
2005-03-03,7.960000038146973,7.960000038146973,7.630000114440918,7.906667232513428,5.789430141448975,12000
2005-03-04,7.906667232513428,7.906667232513428,7.906667232513428,7.906667232513428,5.789430141448975,0
2005-03-07,7.716667175292969,7.793333053588867,7.703332901000977,7.703332901000977,5.6405415534973145,13800
2005-03-08,7.813333034515381,7.813333034515381,7.599999904632568,7.6666669845581055,5.6136932373046875,18900
2005-03-09,7.599999904632568,7.619999885559082,7.599999904632568,7.599999904632568,5.564878463745117,2100
2005-03-10,7.633333206176758,7.683332920074463,7.633333206176758,7.650000095367432,5.601492404937744,3000
2005-03-11,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,5.6334028244018555,0
2005-03-14,7.683332920074463,7.736667156219482,7.619999885559082,7.659999847412109,5.640763282775879,7500
2005-03-15,7.5,7.716667175292969,7.5,7.616666793823242,5.608857154846191,18300
2005-03-16,7.566667079925537,7.683332920074463,7.5,7.563333034515381,5.569581985473633,15600
2005-03-17,7.533332824707031,7.599999904632568,7.533332824707031,7.599999904632568,5.596580982208252,3600
2005-03-18,7.7866668701171875,7.7866668701171875,7.7866668701171875,7.7866668701171875,5.734043121337891,600
2005-03-21,7.7866668701171875,7.7866668701171875,7.7866668701171875,7.7866668701171875,5.734043121337891,0
2005-03-22,7.783332824707031,7.783332824707031,7.7266669273376465,7.7266669273376465,5.689858436584473,3300
2005-03-23,7.5,7.599999904632568,7.5,7.599999904632568,5.596580982208252,3300
2005-03-24,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,5.596580982208252,0
2005-03-28,7.5,7.5,7.5,7.5,5.52294397354126,3300
2005-03-29,7.5,7.5,7.5,7.5,5.52294397354126,0
2005-03-30,7.5,7.5,7.5,7.5,5.52294397354126,0
2005-03-31,7.4166669845581055,7.466667175292969,7.4166669845581055,7.466667175292969,5.4983954429626465,1200
2005-04-01,7.74666690826416,7.74666690826416,7.74666690826416,7.74666690826416,5.704586505889893,1200
2005-04-04,7.769999980926514,7.78000020980835,7.769999980926514,7.78000020980835,5.729133605957031,900
2005-04-05,7.8466668128967285,7.8466668128967285,7.433332920074463,7.7733330726623535,5.724222183227539,8400
2005-04-06,7.566667079925537,7.566667079925537,7.446667194366455,7.446667194366455,5.483668804168701,3300
2005-04-07,7.446667194366455,7.446667194366455,7.446667194366455,7.446667194366455,5.483668804168701,0
2005-04-08,7.4166669845581055,7.5,7.4166669845581055,7.5,5.52294397354126,13200
2005-04-11,7.5,7.5,7.5,7.5,5.52294397354126,0
2005-04-12,7.440000057220459,7.466667175292969,7.433332920074463,7.433332920074463,5.47385311126709,6600
2005-04-13,7.433332920074463,7.550000190734863,7.433332920074463,7.550000190734863,5.559762001037598,6900
2005-04-14,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,5.559762001037598,0
2005-04-15,7.433332920074463,7.9166669845581055,7.433332920074463,7.829999923706055,5.765951633453369,17700
2005-04-18,7.829999923706055,8.029999732971191,7.5,7.633333206176758,5.621127128601074,86100
2005-04-19,7.633333206176758,7.633333206176758,7.633333206176758,7.633333206176758,5.621127128601074,0
2005-04-20,7.6066670417785645,7.630000114440918,7.49666690826416,7.603332996368408,5.59903621673584,12000
2005-04-21,7.603332996368408,7.603332996368408,7.603332996368408,7.603332996368408,5.59903621673584,0
2005-04-22,7.75,7.75,7.4166669845581055,7.4166669845581055,5.46157693862915,8100
2005-04-25,7.486667156219482,7.486667156219482,7.409999847412109,7.409999847412109,5.456667423248291,3900
2005-04-26,7.4033331871032715,7.449999809265137,7.4033331871032715,7.440000057220459,5.478758811950684,1800
2005-04-27,7.483333110809326,7.5833330154418945,7.483333110809326,7.5,5.52294397354126,1500
2005-04-28,7.5,7.5,7.5,7.5,5.52294397354126,0
2005-04-29,7.336667060852051,7.483333110809326,7.336667060852051,7.4166669845581055,5.46157693862915,2700
2005-05-02,7.4166669845581055,7.4166669845581055,7.4166669845581055,7.4166669845581055,5.46157693862915,0
2005-05-03,7.3466668128967285,7.3466668128967285,6.693333148956299,6.923333168029785,5.098289966583252,15600
2005-05-04,6.849999904632568,6.860000133514404,6.816667079925537,6.816667079925537,5.0197434425354,1800
2005-05-05,6.853332996368408,6.860000133514404,6.816667079925537,6.816667079925537,5.0197434425354,2700
2005-05-06,6.816667079925537,6.816667079925537,6.816667079925537,6.816667079925537,5.0197434425354,0
2005-05-09,6.933332920074463,6.940000057220459,6.933332920074463,6.940000057220459,5.110562324523926,900
2005-05-10,6.966667175292969,7.103332996368408,6.966667175292969,7.103332996368408,5.23084020614624,1800
2005-05-11,7.3333330154418945,7.446667194366455,7.320000171661377,7.446667194366455,5.483668804168701,3600
2005-05-12,7.446667194366455,7.446667194366455,7.446667194366455,7.446667194366455,5.483668804168701,0
2005-05-13,7.443333148956299,7.443333148956299,7.443333148956299,7.443333148956299,5.4812164306640625,300
2005-05-16,7.443333148956299,7.443333148956299,7.443333148956299,7.443333148956299,5.4812164306640625,0
2005-05-17,7.443333148956299,7.443333148956299,7.443333148956299,7.443333148956299,5.4812164306640625,0
2005-05-18,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.400209426879883,600
2005-05-19,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.400209426879883,0
2005-05-20,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.400209426879883,0
2005-05-23,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.400209426879883,0
2005-05-24,7.2133331298828125,7.2133331298828125,7.063333034515381,7.063333034515381,5.201386451721191,2100
2005-05-25,7.063333034515381,7.063333034515381,7.063333034515381,7.063333034515381,5.201386451721191,0
2005-05-26,7.070000171661377,7.070000171661377,7.070000171661377,7.070000171661377,5.206295490264893,600
2005-05-27,7.033332824707031,7.056666851043701,7.033332824707031,7.056666851043701,5.196475028991699,1200
2005-05-31,7.056666851043701,7.056666851043701,7.056666851043701,7.056666851043701,5.196475028991699,0
2005-06-01,7.056666851043701,7.056666851043701,7.056666851043701,7.056666851043701,5.196475028991699,0
2005-06-02,7.066667079925537,7.066667079925537,7.033332824707031,7.066667079925537,5.203840255737305,16500
2005-06-03,7.033332824707031,7.033332824707031,7.0,7.0,5.15474796295166,4500
2005-06-06,6.966667175292969,6.966667175292969,6.966667175292969,6.966667175292969,5.130200386047363,1200
2005-06-07,6.966667175292969,6.966667175292969,6.966667175292969,6.966667175292969,5.130200386047363,300
2005-06-08,6.966667175292969,6.966667175292969,6.966667175292969,6.966667175292969,5.130200386047363,900
2005-06-09,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,5.081110000610352,600
2005-06-10,6.966667175292969,7.0,6.966667175292969,7.0,5.15474796295166,2100
2005-06-13,7.0,7.0,7.0,7.0,5.186854839324951,0
2005-06-14,6.953332901000977,6.953332901000977,6.8333330154418945,6.8466668128967285,5.073237895965576,15000
2005-06-15,7.1066670417785645,7.1066670417785645,7.1066670417785645,7.1066670417785645,5.26589298248291,300
2005-06-16,7.1066670417785645,7.1066670417785645,7.1066670417785645,7.1066670417785645,5.26589298248291,0
2005-06-17,7.1066670417785645,7.1066670417785645,7.1066670417785645,7.1066670417785645,5.26589298248291,0
2005-06-20,7.1066670417785645,7.1066670417785645,7.1066670417785645,7.1066670417785645,5.26589298248291,0
2005-06-21,6.756667137145996,6.756667137145996,6.75,6.75,5.00161075592041,600
2005-06-22,6.75,6.75,6.75,6.75,5.00161075592041,0
2005-06-23,6.829999923706055,6.8333330154418945,6.829999923706055,6.8333330154418945,5.063357830047607,9000
2005-06-24,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,5.063357830047607,0
2005-06-27,6.75,6.75,6.7133331298828125,6.7133331298828125,4.974442005157471,3600
2005-06-28,6.7133331298828125,6.7133331298828125,6.7133331298828125,6.7133331298828125,4.974442005157471,0
2005-06-29,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,4.9719719886779785,7500
2005-06-30,6.5,6.6666669845581055,6.050000190734863,6.6666669845581055,4.93986177444458,27000
2005-07-01,6.483333110809326,6.483333110809326,6.066667079925537,6.3333330154418945,4.692869186401367,4200
2005-07-05,6.376667022705078,6.409999847412109,6.3566670417785645,6.3566670417785645,4.710158824920654,14700
2005-07-06,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,4.7052178382873535,900
2005-07-07,6.136666774749756,6.1666669845581055,6.130000114440918,6.1666669845581055,4.56937313079834,1200
2005-07-08,6.486667156219482,6.486667156219482,6.363333225250244,6.4166669845581055,4.754617691040039,44100
2005-07-11,6.073332786560059,6.306666851043701,6.073332786560059,6.216667175292969,4.6064229011535645,9900
2005-07-12,6.25,6.25,6.25,6.25,4.631120204925537,600
2005-07-13,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,4.692869186401367,900
2005-07-14,6.216667175292969,6.363333225250244,5.50333309173584,5.99666690826416,4.443408012390137,28800
2005-07-15,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,4.371778964996338,1500
2005-07-18,5.9033331871032715,6.110000133514404,5.9033331871032715,6.110000133514404,4.527383804321289,17100
2005-07-19,6.159999847412109,6.159999847412109,6.010000228881836,6.086667060852051,4.510096073150635,7200
2005-07-20,6.086667060852051,6.103332996368408,6.0833330154418945,6.099999904632568,4.519974708557129,5700
2005-07-21,6.163332939147949,6.163332939147949,6.163332939147949,6.163332939147949,4.566904067993164,3000
2005-07-22,6.163332939147949,6.163332939147949,6.163332939147949,6.163332939147949,4.566904067993164,0
2005-07-25,5.853332996368408,6.123332977294922,5.853332996368408,6.123332977294922,4.537263870239258,7200
2005-07-26,6.2866668701171875,6.2866668701171875,6.2866668701171875,6.2866668701171875,4.658289909362793,600
2005-07-27,6.493332862854004,6.49666690826416,6.0233330726623535,6.300000190734863,4.66817045211792,4200
2005-07-28,6.47333288192749,6.47333288192749,6.269999980926514,6.380000114440918,4.727449893951416,2700
2005-07-29,6.2866668701171875,6.383333206176758,6.2866668701171875,6.383333206176758,4.729918003082275,1200
2005-08-01,6.233333110809326,6.233333110809326,6.233333110809326,6.233333110809326,4.618770599365234,600
2005-08-02,6.183332920074463,6.25,6.183332920074463,6.25,4.631120204925537,900
2005-08-03,6.25,6.25,6.25,6.25,4.631120204925537,0
2005-08-04,6.25,6.25,6.183332920074463,6.183332920074463,4.581721305847168,17700
2005-08-05,6.1666669845581055,6.1666669845581055,5.9166669845581055,5.986667156219482,4.43599796295166,51900
2005-08-08,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,4.50762414932251,900
2005-08-09,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,4.50762414932251,600
2005-08-10,6.0833330154418945,6.1666669845581055,6.0833330154418945,6.1666669845581055,4.56937313079834,13500
2005-08-11,6.0,6.0,5.9166669845581055,5.99666690826416,4.443408012390137,3000
2005-08-12,6.0,6.033332824707031,5.920000076293945,5.983333110809326,4.433528423309326,37800
2005-08-15,5.9166669845581055,6.159999847412109,5.9166669845581055,6.159999847412109,4.564434051513672,36300
2005-08-16,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,4.564434051513672,0
2005-08-17,6.016666889190674,6.016666889190674,6.0,6.0,4.445876121520996,3600
2005-08-18,6.0,6.0,6.0,6.0,4.445876121520996,1200
2005-08-19,6.006667137145996,6.033332824707031,6.006667137145996,6.033332824707031,4.470573902130127,600
2005-08-22,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.510096073150635,2700
2005-08-23,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.510096073150635,0
2005-08-24,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.510096073150635,1200
2005-08-25,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.510096073150635,0
2005-08-26,6.086667060852051,6.086667060852051,6.086667060852051,6.086667060852051,4.510096073150635,0
2005-08-29,6.326666831970215,6.326666831970215,6.103332996368408,6.103332996368408,4.522444248199463,1500
2005-08-30,6.086667060852051,6.1666669845581055,6.050000190734863,6.1666669845581055,4.56937313079834,15300
2005-08-31,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,4.527383804321289,600
2005-09-01,6.119999885559082,6.119999885559082,6.063333034515381,6.063333034515381,4.492805004119873,900
2005-09-02,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,4.519974708557129,900
2005-09-06,6.0833330154418945,6.1666669845581055,6.066667079925537,6.1666669845581055,4.56937313079834,3900
2005-09-07,6.1666669845581055,6.25,6.1666669845581055,6.25,4.631120204925537,3600
2005-09-08,6.329999923706055,6.413332939147949,6.329999923706055,6.413332939147949,4.752148628234863,10800
2005-09-09,6.25,6.303332805633545,6.1666669845581055,6.1666669845581055,4.56937313079834,8400
2005-09-12,6.1666669845581055,6.210000038146973,6.1666669845581055,6.210000038146973,4.601479530334473,7800
2005-09-13,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,4.633815288543701,0
2005-09-14,6.303332805633545,6.336667060852051,6.303332805633545,6.3333330154418945,4.725846767425537,24300
2005-09-15,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,4.725846767425537,0
2005-09-16,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,4.775592803955078,3000
2005-09-19,6.603332996368408,6.603332996368408,6.3333330154418945,6.3333330154418945,4.725846767425537,1800
2005-09-20,6.423333168029785,6.423333168029785,6.420000076293945,6.420000076293945,4.790513515472412,2400
2005-09-21,6.630000114440918,6.630000114440918,6.186666965484619,6.27666711807251,4.683562278747559,9300
2005-09-22,6.25,6.269999980926514,6.25,6.269999980926514,4.678585052490234,7500
2005-09-23,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,4.678585052490234,0
2005-09-26,6.336667060852051,6.336667060852051,6.186666965484619,6.186666965484619,4.6164045333862305,4800
2005-09-27,6.186666965484619,6.186666965484619,6.186666965484619,6.186666965484619,4.6164045333862305,0
2005-09-28,6.239999771118164,6.239999771118164,6.186666965484619,6.186666965484619,4.6164045333862305,600
2005-09-29,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,4.641278266906738,1500
2005-09-30,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,4.641278266906738,0
2005-10-03,6.21999979019165,6.21999979019165,6.21999979019165,6.21999979019165,4.641278266906738,0
2005-10-04,6.183332920074463,6.183332920074463,6.183332920074463,6.183332920074463,4.613916873931885,2400
2005-10-05,6.183332920074463,6.183332920074463,6.183332920074463,6.183332920074463,4.613916873931885,600
2005-10-06,6.183332920074463,6.183332920074463,6.183332920074463,6.183332920074463,4.613916873931885,0
2005-10-07,6.183332920074463,6.183332920074463,6.183332920074463,6.183332920074463,4.613916873931885,1800
2005-10-10,6.183332920074463,6.183332920074463,6.183332920074463,6.183332920074463,4.613916873931885,0
2005-10-11,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,4.723357677459717,300
2005-10-12,6.25,6.25,6.25,6.25,4.663662433624268,5100
2005-10-13,6.25,6.25,6.25,6.25,4.663662433624268,0
2005-10-14,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,4.725846767425537,5400
2005-10-17,6.3333330154418945,6.9033331871032715,6.3333330154418945,6.9033331871032715,5.151173114776611,61500
2005-10-18,6.9033331871032715,6.9033331871032715,6.9033331871032715,6.9033331871032715,5.151173114776611,0
2005-10-19,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,5.103914260864258,4800
2005-10-20,6.803332805633545,6.803332805633545,6.803332805633545,6.803332805633545,5.076553821563721,1200
2005-10-21,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,5.148682594299316,300
2005-10-24,6.843332767486572,6.843332767486572,6.843332767486572,6.843332767486572,5.1063995361328125,300
2005-10-25,6.843332767486572,6.843332767486572,6.843332767486572,6.843332767486572,5.1063995361328125,0
2005-10-26,6.766666889190674,6.8333330154418945,6.6666669845581055,6.6666669845581055,4.974574089050293,84000
2005-10-27,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.974574089050293,0
2005-10-28,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.974574089050293,0
2005-10-31,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.974574089050293,0
2005-11-01,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.974574089050293,0
2005-11-02,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,4.974574089050293,0
2005-11-03,6.6666669845581055,6.699999809265137,6.650000095367432,6.673333168029785,4.979549407958984,58800
2005-11-04,6.673333168029785,6.673333168029785,6.673333168029785,6.673333168029785,4.979549407958984,0
2005-11-07,6.6666669845581055,6.6666669845581055,6.25,6.25,4.663662433624268,1200
2005-11-08,6.3333330154418945,6.489999771118164,6.3333330154418945,6.489999771118164,4.842748165130615,10500
2005-11-09,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,4.842748165130615,0
2005-11-10,6.25,6.25,6.25,6.25,4.663662433624268,900
2005-11-11,6.25,6.25,6.25,6.25,4.663662433624268,0
2005-11-14,6.25,6.25,6.25,6.25,4.663662433624268,0
2005-11-15,6.829999923706055,6.8333330154418945,6.829999923706055,6.8333330154418945,5.09893798828125,900
2005-11-16,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,5.09893798828125,1200
2005-11-17,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,5.09893798828125,0
2005-11-18,6.949999809265137,7.1066670417785645,6.949999809265137,7.066667079925537,5.273049354553223,4200
2005-11-21,7.066667079925537,7.066667079925537,7.066667079925537,7.066667079925537,5.273049354553223,0
2005-11-22,6.813333034515381,7.0,6.813333034515381,7.0,5.223305702209473,6600
2005-11-23,7.0,7.0,7.0,7.0,5.223305702209473,0
2005-11-25,7.0,7.0,7.0,7.0,5.223305702209473,0
2005-11-28,7.0,7.0,7.0,7.0,5.223305702209473,0
2005-11-29,7.163332939147949,7.486667156219482,7.163332939147949,7.486667156219482,5.586446762084961,7200
2005-11-30,7.5,7.6533331871032715,7.489999771118164,7.52666711807251,5.6162943840026855,5400
2005-12-01,7.313333034515381,7.376667022705078,7.300000190734863,7.300000190734863,5.447158336639404,5100
2005-12-02,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,5.447158336639404,0
2005-12-05,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,5.447158336639404,0
2005-12-06,7.136666774749756,7.136666774749756,7.136666774749756,7.136666774749756,5.325282096862793,600
2005-12-07,7.176667213439941,7.27666711807251,7.176667213439941,7.27666711807251,5.429749488830566,3000
2005-12-08,7.6666669845581055,7.6666669845581055,7.0833330154418945,7.110000133514404,5.305384159088135,13800
2005-12-09,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,5.305384159088135,0
2005-12-12,7.103332996368408,7.1066670417785645,7.103332996368408,7.103332996368408,5.300407886505127,2400
2005-12-13,7.070000171661377,7.070000171661377,7.039999961853027,7.050000190734863,5.292901515960693,4800
2005-12-14,7.3466668128967285,7.3466668128967285,7.039999961853027,7.039999961853027,5.285392761230469,600
2005-12-15,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,5.285392761230469,0
2005-12-16,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,5.352963447570801,900
2005-12-19,7.039999961853027,7.039999961853027,6.8466668128967285,6.8466668128967285,5.140246868133545,3000
2005-12-20,6.8466668128967285,6.8466668128967285,6.8466668128967285,6.8466668128967285,5.140246868133545,0
2005-12-21,6.8466668128967285,6.8466668128967285,6.8466668128967285,6.8466668128967285,5.140246868133545,0
2005-12-22,6.75,6.980000019073486,6.75,6.980000019073486,5.240346431732178,600
2005-12-23,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,5.240346431732178,0
2005-12-27,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,5.240346431732178,0
2005-12-28,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,5.240346431732178,0
2005-12-29,6.7733330726623535,6.7733330726623535,6.75,6.75333309173584,5.070173263549805,1800
2005-12-30,6.75,6.75,6.75,6.75,5.067672252655029,3900
2006-01-03,6.733333110809326,6.733333110809326,6.3466668128967285,6.550000190734863,4.917516708374023,18900
2006-01-04,6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,5.075178623199463,900
2006-01-05,6.716667175292969,6.716667175292969,6.716667175292969,6.716667175292969,5.042646408081055,3300
2006-01-06,6.813333034515381,6.813333034515381,6.813333034515381,6.813333034515381,5.11522102355957,6900
2006-01-09,6.813333034515381,6.813333034515381,6.813333034515381,6.813333034515381,5.11522102355957,0
2006-01-10,6.800000190734863,6.816667079925537,6.800000190734863,6.816667079925537,5.11772346496582,1800
2006-01-11,6.816667079925537,6.816667079925537,6.816667079925537,6.816667079925537,5.11772346496582,0
2006-01-12,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,5.165269374847412,1500
2006-01-13,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,5.165269374847412,0
2006-01-17,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,5.165269374847412,0
2006-01-18,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,5.105212211608887,2400
2006-01-19,6.883333206176758,6.883333206176758,6.733333110809326,6.75333309173584,5.070173263549805,4500
2006-01-20,6.75333309173584,6.75333309173584,6.75,6.75,5.067672252655029,2100
2006-01-23,6.75,6.75,6.75,6.75,5.067672252655029,0
2006-01-24,6.75,6.75,6.75,6.75,5.067672252655029,0
2006-01-25,6.75,6.75,6.75,6.75,5.067672252655029,0
2006-01-26,6.966667175292969,6.966667175292969,6.886666774749756,6.886666774749756,5.170278072357178,1500
2006-01-27,6.886666774749756,6.886666774749756,6.886666774749756,6.886666774749756,5.170278072357178,0
2006-01-30,6.9166669845581055,6.9166669845581055,6.9166669845581055,6.9166669845581055,5.192800045013428,600
2006-01-31,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,5.285392761230469,1200
2006-02-01,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,5.285392761230469,0
2006-02-02,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,5.285392761230469,0
2006-02-03,6.696667194366455,6.900000095367432,6.696667194366455,6.900000095367432,5.180285930633545,6300
2006-02-06,6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,5.1202263832092285,600
2006-02-07,6.820000171661377,6.8333330154418945,6.820000171661377,6.8333330154418945,5.130234241485596,6000
2006-02-08,6.836667060852051,6.99666690826416,6.836667060852051,6.986667156219482,5.245354175567627,2400
2006-02-09,6.986667156219482,6.986667156219482,6.986667156219482,6.986667156219482,5.245354175567627,0
2006-02-10,7.0366668701171875,7.0366668701171875,7.0366668701171875,7.0366668701171875,5.282890796661377,1800
2006-02-13,7.0366668701171875,7.0366668701171875,7.0366668701171875,7.0366668701171875,5.282890796661377,0
2006-02-14,7.066667079925537,7.070000171661377,7.053332805633545,7.070000171661377,5.30791711807251,19500
2006-02-15,6.966667175292969,6.966667175292969,6.966667175292969,6.966667175292969,5.2303361892700195,600
2006-02-16,7.133333206176758,7.1666669845581055,7.133333206176758,7.159999847412109,5.375484943389893,1800
2006-02-17,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,5.317926406860352,300
2006-02-21,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,5.317926406860352,0
2006-02-22,6.956666946411133,7.090000152587891,6.956666946411133,7.090000152587891,5.322933673858643,6000
2006-02-23,7.1066670417785645,7.1066670417785645,7.0,7.0,5.25536584854126,10800
2006-02-24,6.9166669845581055,6.9166669845581055,6.9166669845581055,6.9166669845581055,5.192800045013428,600
2006-02-27,6.949999809265137,6.949999809265137,6.933332920074463,6.933332920074463,5.205311298370361,12000
2006-02-28,6.933332920074463,6.933332920074463,6.933332920074463,6.933332920074463,5.205311298370361,0
2006-03-01,6.933332920074463,6.933332920074463,6.933332920074463,6.933332920074463,5.205311298370361,0
2006-03-02,6.933332920074463,6.933332920074463,6.933332920074463,6.933332920074463,5.205311298370361,0
2006-03-03,6.933332920074463,6.933332920074463,6.8333330154418945,6.849999904632568,5.142749309539795,2400
2006-03-06,7.063333034515381,7.159999847412109,7.063333034515381,7.159999847412109,5.375484943389893,900
2006-03-07,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,5.337947368621826,900
2006-03-08,7.063333034515381,7.063333034515381,7.063333034515381,7.063333034515381,5.302914619445801,900
2006-03-09,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,5.135240077972412,300
2006-03-10,7.0,7.0,6.869999885559082,6.956666946411133,5.222830295562744,5400
2006-03-13,7.0,8.063332557678223,7.0,7.5833330154418945,5.728994369506836,60000
2006-03-14,7.5366668701171875,7.599999904632568,7.3333330154418945,7.3333330154418945,5.540125846862793,32700
2006-03-15,7.25333309173584,7.453332901000977,7.0,7.159999847412109,5.409178733825684,35700
2006-03-16,7.063333034515381,9.366666793823242,7.063333034515381,8.75,6.610380172729492,207600
2006-03-17,8.683333396911621,8.69333267211914,8.006667137145996,8.050000190734863,6.081549167633057,107400
2006-03-20,7.816667079925537,8.033332824707031,7.506667137145996,7.533332824707031,5.691221714019775,37200
2006-03-21,7.6533331871032715,7.99666690826416,7.533332824707031,7.6533331871032715,5.781879425048828,25200
2006-03-22,7.5,7.576666831970215,7.443333148956299,7.443333148956299,5.623231887817383,15000
2006-03-23,7.443333148956299,7.566667079925537,7.443333148956299,7.566667079925537,5.716404438018799,3300
2006-03-24,7.566667079925537,7.566667079925537,7.566667079925537,7.566667079925537,5.716404438018799,0
2006-03-27,7.396667003631592,7.4166669845581055,7.396667003631592,7.4166669845581055,5.603084564208984,2100
2006-03-28,7.353332996368408,7.4166669845581055,7.353332996368408,7.400000095367432,5.590493202209473,4200
2006-03-29,7.3333330154418945,7.610000133514404,7.099999904632568,7.579999923706055,5.726475238800049,17700
2006-03-30,7.506667137145996,7.613333225250244,7.506667137145996,7.5833330154418945,5.728994369506836,4800
2006-03-31,7.433332920074463,7.610000133514404,7.433332920074463,7.610000133514404,5.749141693115234,3000
2006-04-03,7.599999904632568,7.599999904632568,7.466667175292969,7.466667175292969,5.640858173370361,7500
2006-04-04,7.466667175292969,7.466667175292969,7.466667175292969,7.466667175292969,5.640858173370361,0
2006-04-05,7.443333148956299,7.443333148956299,7.443333148956299,7.443333148956299,5.623231887817383,300
2006-04-06,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,5.394069194793701,600
2006-04-07,7.1433329582214355,7.25,7.1433329582214355,7.2133331298828125,5.449471473693848,2700
2006-04-10,7.25,7.510000228881836,7.25,7.510000228881836,5.673593997955322,2400
2006-04-11,7.3333330154418945,7.3333330154418945,7.28000020980835,7.28000020980835,5.4998369216918945,3900
2006-04-12,7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,5.4998369216918945,0
2006-04-13,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,5.567828178405762,600
2006-04-17,7.5833330154418945,7.5833330154418945,7.50333309173584,7.50333309173584,5.668557643890381,8700
2006-04-18,7.599999904632568,7.599999904632568,7.5,7.599999904632568,5.741586685180664,7800
2006-04-19,7.52666711807251,7.52666711807251,7.52666711807251,7.52666711807251,5.686183929443359,2100
2006-04-20,7.566667079925537,7.566667079925537,7.566667079925537,7.566667079925537,5.716404438018799,1200
2006-04-21,7.613333225250244,7.613333225250244,7.50333309173584,7.50333309173584,5.668557643890381,3300
2006-04-24,7.50333309173584,7.50333309173584,7.50333309173584,7.50333309173584,5.668557643890381,0
2006-04-25,7.5966668128967285,7.5966668128967285,7.50333309173584,7.506667137145996,5.671078205108643,2700
2006-04-26,7.453332901000977,7.5,7.433332920074463,7.5,5.666041374206543,2700
2006-04-27,7.5,7.5,7.5,7.5,5.666041374206543,1200
2006-04-28,7.5,7.5,7.5,7.5,5.666041374206543,600
2006-05-01,7.5,7.5,7.5,7.5,5.666041374206543,6900
2006-05-02,7.3566670417785645,7.7266669273376465,7.3566670417785645,7.7266669273376465,5.837281703948975,3900
2006-05-03,7.7266669273376465,7.7266669273376465,7.7266669273376465,7.7266669273376465,5.837281703948975,0
2006-05-04,7.613333225250244,7.613333225250244,7.613333225250244,7.613333225250244,5.751660346984863,300
2006-05-05,7.613333225250244,7.613333225250244,7.613333225250244,7.613333225250244,5.751660346984863,0
2006-05-08,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,5.605602264404297,1800
2006-05-09,7.436666965484619,7.573332786560059,7.436666965484619,7.573332786560059,5.721439838409424,3300
2006-05-10,7.573332786560059,7.573332786560059,7.573332786560059,7.573332786560059,5.721439838409424,0
2006-05-11,7.573332786560059,7.573332786560059,7.573332786560059,7.573332786560059,5.721439838409424,0
2006-05-12,7.533332824707031,7.533332824707031,7.360000133514404,7.4033331871032715,5.5930094718933105,34500
2006-05-15,7.376667022705078,7.559999942779541,7.376667022705078,7.386666774749756,5.580420017242432,2400
2006-05-16,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,5.552718639373779,1800
2006-05-17,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,5.552718639373779,0
2006-05-18,7.366666793823242,7.366666793823242,7.366666793823242,7.366666793823242,5.565310955047607,1800
2006-05-19,7.366666793823242,7.366666793823242,7.366666793823242,7.366666793823242,5.565310955047607,0
2006-05-22,7.480000019073486,7.5,7.480000019073486,7.5,5.666041374206543,7800
2006-05-23,7.5,7.5,7.5,7.5,5.666041374206543,4500
2006-05-24,7.50333309173584,7.50333309173584,7.50333309173584,7.50333309173584,5.668557643890381,1200
2006-05-25,7.5,7.5,7.5,7.5,5.666041374206543,300
2006-05-26,7.5,7.5,7.5,7.5,5.666041374206543,300
2006-05-30,7.5,7.5,7.5,7.5,5.666041374206543,300
2006-05-31,7.5,7.5,7.5,7.5,5.666041374206543,300
2006-06-01,7.5,7.5,7.5,7.5,5.666041374206543,0
2006-06-02,7.5,7.5,7.5,7.5,5.666041374206543,0
2006-06-05,7.5,7.5,7.343332767486572,7.5,5.666041374206543,5100
2006-06-06,7.349999904632568,7.4033331871032715,7.349999904632568,7.349999904632568,5.552718639373779,2400
2006-06-07,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,5.552718639373779,0
2006-06-08,7.553332805633545,7.553332805633545,7.550000190734863,7.550000190734863,5.703813076019287,3600
2006-06-09,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,5.703813076019287,0
2006-06-12,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,5.703813076019287,0
2006-06-13,7.4166669845581055,7.533332824707031,6.826666831970215,7.3333330154418945,5.57210636138916,32700
2006-06-14,7.4766669273376465,7.4766669273376465,7.4766669273376465,7.4766669273376465,5.6810173988342285,600
2006-06-15,7.366666793823242,7.4033331871032715,7.366666793823242,7.4033331871032715,5.625295162200928,900
2006-06-16,7.400000095367432,7.4033331871032715,7.400000095367432,7.4033331871032715,5.625295162200928,900
2006-06-19,7.493332862854004,7.493332862854004,6.909999847412109,7.073332786560059,5.3745503425598145,11400
2006-06-20,7.070000171661377,7.326666831970215,7.00333309173584,7.163332939147949,5.442936897277832,43200
2006-06-21,7.139999866485596,7.25,7.116666793823242,7.116666793823242,5.407477855682373,2400
2006-06-22,7.03000020980835,7.2733330726623535,7.03000020980835,7.2733330726623535,5.52651834487915,2400
2006-06-23,7.260000228881836,7.260000228881836,7.070000171661377,7.21999979019165,5.485992431640625,3900
2006-06-26,7.210000038146973,7.210000038146973,7.210000038146973,7.210000038146973,5.478395462036133,300
2006-06-27,7.203332901000977,7.203332901000977,7.203332901000977,7.203332901000977,5.473330020904541,900
2006-06-28,7.203332901000977,7.203332901000977,7.203332901000977,7.203332901000977,5.473330020904541,0
2006-06-29,7.203332901000977,7.203332901000977,7.203332901000977,7.203332901000977,5.473330020904541,0
2006-06-30,7.203332901000977,7.203332901000977,7.203332901000977,7.203332901000977,5.473330020904541,0
2006-07-03,7.203332901000977,7.203332901000977,7.203332901000977,7.203332901000977,5.473330020904541,0
2006-07-05,7.203332901000977,7.203332901000977,7.203332901000977,7.203332901000977,5.473330020904541,0
2006-07-06,7.53000020980835,7.53000020980835,7.4766669273376465,7.50333309173584,5.701278209686279,9000
2006-07-07,7.53000020980835,7.53000020980835,7.53000020980835,7.53000020980835,5.72154426574707,1200
2006-07-10,7.53000020980835,7.8333330154418945,7.53000020980835,7.72333288192749,5.868443012237549,8700
2006-07-11,7.943333148956299,7.943333148956299,7.943333148956299,7.943333148956299,6.035605430603027,300
2006-07-12,7.783332824707031,7.7866668701171875,7.650000095367432,7.650000095367432,5.81272029876709,4800
2006-07-13,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,5.7747297286987305,600
2006-07-14,7.673333168029785,8.010000228881836,7.673333168029785,7.816667079925537,5.939362525939941,13500
2006-07-17,7.813333034515381,7.813333034515381,7.646667003631592,7.646667003631592,5.810190677642822,600
2006-07-18,7.699999809265137,7.699999809265137,7.6666669845581055,7.6666669845581055,5.825386047363281,600
2006-07-19,7.6666669845581055,7.6666669845581055,7.633333206176758,7.633333206176758,5.800058841705322,5100
2006-07-20,7.6433329582214355,8.143333435058594,7.6433329582214355,7.766666889190674,5.9013671875,84000
2006-07-21,7.769999980926514,7.97333288192749,7.633333206176758,7.97333288192749,6.058401584625244,18000
2006-07-24,8.00333309173584,8.00333309173584,7.646667003631592,7.646667003631592,5.810190677642822,900
2006-07-25,7.9633331298828125,7.9633331298828125,7.656667232513428,7.789999961853027,5.919099807739258,12600
2006-07-26,7.6666669845581055,7.699999809265137,7.6666669845581055,7.699999809265137,5.850713729858398,1200
2006-07-27,7.703332901000977,7.703332901000977,7.703332901000977,7.703332901000977,5.853243827819824,1200
2006-07-28,7.703332901000977,7.703332901000977,7.703332901000977,7.703332901000977,5.853243827819824,0
2006-07-31,7.703332901000977,7.703332901000977,7.703332901000977,7.703332901000977,5.853243827819824,600
2006-08-01,7.699999809265137,7.716667175292969,7.699999809265137,7.716667175292969,5.863378047943115,1800
2006-08-02,7.716667175292969,7.716667175292969,7.716667175292969,7.716667175292969,5.863378047943115,0
2006-08-03,7.699999809265137,7.699999809265137,7.6666669845581055,7.6666669845581055,5.825386047363281,4200
2006-08-04,7.693333148956299,7.693333148956299,7.5366668701171875,7.5366668701171875,5.7266082763671875,4800
2006-08-07,7.440000057220459,7.6666669845581055,7.440000057220459,7.559999942779541,5.744338035583496,1800
2006-08-08,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,5.744338035583496,0
2006-08-09,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,5.744338035583496,0
2006-08-10,7.5,7.5,7.5,7.5,5.6987457275390625,3600
2006-08-11,7.5,7.5,7.5,7.5,5.6987457275390625,0
2006-08-14,7.5,7.5,7.5,7.5,5.6987457275390625,0
2006-08-15,7.5,7.5,7.5,7.5,5.6987457275390625,0
2006-08-16,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.825386047363281,3000
2006-08-17,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.825386047363281,0
2006-08-18,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.825386047363281,0
2006-08-21,7.7866668701171875,7.933332920074463,7.7866668701171875,7.933332920074463,6.028007984161377,2700
2006-08-22,7.933332920074463,7.933332920074463,7.933332920074463,7.933332920074463,6.028007984161377,0
2006-08-23,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,5.952027320861816,18000
2006-08-24,7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,5.858312606811523,600
2006-08-25,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.825386047363281,3000
2006-08-28,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,5.92669677734375,3000
2006-08-29,7.800000190734863,7.800000190734863,7.7866668701171875,7.7866668701171875,5.916567802429199,2100
2006-08-30,7.75,7.8333330154418945,7.75,7.8333330154418945,5.952027320861816,13200
2006-08-31,7.75,7.933332920074463,7.6666669845581055,7.6666669845581055,5.825386047363281,15900
2006-09-01,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.825386047363281,4500
2006-09-05,7.6666669845581055,7.6666669845581055,7.6666669845581055,7.6666669845581055,5.825386047363281,1500
2006-09-06,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,5.964688301086426,900
2006-09-07,7.966667175292969,8.083333015441895,7.966667175292969,8.0,6.078661918640137,14700
2006-09-08,8.083333015441895,8.083333015441895,8.029999732971191,8.029999732971191,6.101456165313721,7500
2006-09-11,7.99666690826416,8.0,7.853332996368408,7.99666690826416,6.076132297515869,8700
2006-09-12,7.9766669273376465,7.99666690826416,7.836667060852051,7.836667060852051,5.954557418823242,2100
2006-09-13,7.866666793823242,8.133333206176758,7.866666793823242,8.0600004196167,6.158307075500488,4500
2006-09-14,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,6.188868999481201,1800
2006-09-15,7.900000095367432,7.900000095367432,7.843332767486572,7.843332767486572,5.992758274078369,1500
2006-09-18,7.843332767486572,7.843332767486572,7.843332767486572,7.843332767486572,5.992758274078369,0
2006-09-19,7.843332767486572,7.843332767486572,7.843332767486572,7.843332767486572,5.992758274078369,0
2006-09-20,7.843332767486572,7.843332767486572,7.843332767486572,7.843332767486572,5.992758274078369,0
2006-09-21,7.789999961853027,8.100000381469727,7.789999961853027,7.826666831970215,5.980026721954346,1500
2006-09-22,7.826666831970215,8.079999923706055,7.826666831970215,7.986667156219482,6.102275371551514,2100
2006-09-25,7.8566670417785645,7.8566670417785645,7.816667079925537,7.816667079925537,5.972385883331299,1800
2006-09-26,7.9166669845581055,8.130000114440918,7.9166669845581055,8.103333473205566,6.1914143562316895,11400
2006-09-27,8.103333473205566,8.173333168029785,8.103333473205566,8.170000076293945,6.2423529624938965,4500
2006-09-28,8.25333309173584,8.576666831970215,8.25,8.416666984558105,6.430819511413574,7200
2006-09-29,8.296667098999023,8.296667098999023,8.140000343322754,8.199999809265137,6.265275001525879,13500
2006-10-02,8.333333015441895,8.333333015441895,8.333333015441895,8.333333015441895,6.367148399353027,3000
2006-10-03,8.416666984558105,8.416666984558105,8.166666984558105,8.166666984558105,6.239804744720459,12000
2006-10-04,8.233332633972168,8.233332633972168,8.233332633972168,8.233332633972168,6.29074239730835,600
2006-10-05,8.313332557678223,8.313332557678223,8.313332557678223,8.313332557678223,6.351865768432617,600
2006-10-06,8.233332633972168,8.233332633972168,8.170000076293945,8.170000076293945,6.2423529624938965,1500
2006-10-09,8.170000076293945,8.170000076293945,8.170000076293945,8.170000076293945,6.2423529624938965,0
2006-10-10,8.050000190734863,8.229999542236328,8.050000190734863,8.229999542236328,6.288196086883545,3900
2006-10-11,8.333333015441895,8.59333324432373,8.333333015441895,8.59333324432373,6.5658040046691895,9300
2006-10-12,8.600000381469727,8.600000381469727,8.5,8.5,6.494492053985596,1500
2006-10-13,8.5,8.5,8.316666603088379,8.316666603088379,6.354413986206055,2400
2006-10-16,8.476667404174805,8.579999923706055,8.373332977294922,8.579999923706055,6.555614948272705,12900
2006-10-17,8.523332595825195,8.563332557678223,8.520000457763672,8.563332557678223,6.542882442474365,5400
2006-10-18,8.573332786560059,8.573332786560059,8.460000038146973,8.460000038146973,6.463929653167725,3600
2006-10-19,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,6.570899963378906,4800
2006-10-20,8.526666641235352,8.626667022705078,8.526666641235352,8.626667022705078,6.591272830963135,2100
2006-10-23,8.633333206176758,8.6899995803833,8.633333206176758,8.680000305175781,6.632023334503174,3000
2006-10-24,8.583333015441895,8.583333015441895,8.506667137145996,8.506667137145996,6.499586582183838,5400
2006-10-25,8.313332557678223,8.329999923706055,8.313332557678223,8.329999923706055,6.3646016120910645,3000
2006-10-26,8.283332824707031,8.283332824707031,8.283332824707031,8.283332824707031,6.328944683074951,2400
2006-10-27,8.283332824707031,8.579999923706055,8.283332824707031,8.420000076293945,6.4333672523498535,4500
2006-10-30,8.366666793823242,8.463333129882812,8.366666793823242,8.463333129882812,6.466476917266846,6900
2006-10-31,8.666666984558105,9.0,8.630000114440918,8.960000038146973,6.845959186553955,70200
2006-11-01,9.0,9.0,8.666666984558105,8.736666679382324,6.675319671630859,4800
2006-11-02,8.603333473205566,8.716667175292969,8.566666603088379,8.566666603088379,6.545426845550537,9900
2006-11-03,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,6.558160781860352,600
2006-11-06,8.776666641235352,8.776666641235352,8.506667137145996,8.506667137145996,6.499586582183838,1200
2006-11-07,8.5,8.5,8.5,8.5,6.494492053985596,1800
2006-11-08,8.393333435058594,8.59333324432373,8.393333435058594,8.466667175292969,6.46902322769165,15600
2006-11-09,8.466667175292969,8.466667175292969,8.466667175292969,8.466667175292969,6.46902322769165,0
2006-11-10,8.58666706085205,9.016667366027832,8.58666706085205,8.933333396911621,6.8255839347839355,21000
2006-11-13,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,6.769553184509277,2400
2006-11-14,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,6.7542724609375,300
2006-11-15,8.683333396911621,8.69333267211914,8.683333396911621,8.683333396911621,6.634570121765137,4200
2006-11-16,8.683333396911621,8.683333396911621,8.683333396911621,8.683333396911621,6.634570121765137,0
2006-11-17,8.683333396911621,8.683333396911621,8.683333396911621,8.683333396911621,6.634570121765137,0
2006-11-20,8.783332824707031,8.80666732788086,8.6899995803833,8.80666732788086,6.728806018829346,1200
2006-11-21,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,6.723710060119629,3300
2006-11-22,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,6.723710060119629,0
2006-11-24,8.83666706085205,8.899999618530273,8.83666706085205,8.899999618530273,6.800115585327148,900
2006-11-27,8.800000190734863,8.886667251586914,8.800000190734863,8.886667251586914,6.789928913116455,11400
2006-11-28,8.886667251586914,8.886667251586914,8.886667251586914,8.886667251586914,6.789928913116455,0
2006-11-29,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,6.800115585327148,2400
2006-11-30,8.706666946411133,8.99666690826416,8.706666946411133,8.99666690826416,6.8739752769470215,2400
2006-12-01,8.99666690826416,8.99666690826416,8.99666690826416,8.99666690826416,6.8739752769470215,0
2006-12-04,8.926667213439941,8.926667213439941,8.883333206176758,8.883333206176758,6.787379741668701,4800
2006-12-05,8.893333435058594,8.893333435058594,8.800000190734863,8.883333206176758,6.787379741668701,3300
2006-12-06,8.880000114440918,8.883333206176758,8.880000114440918,8.883333206176758,6.787379741668701,1200
2006-12-07,8.666666984558105,8.983332633972168,8.666666984558105,8.833333015441895,6.749176025390625,8400
2006-12-08,8.833333015441895,8.833333015441895,8.833333015441895,8.833333015441895,6.749176025390625,0
2006-12-11,8.953332901000977,8.953332901000977,8.953332901000977,8.953332901000977,6.840864658355713,300
2006-12-12,9.046667098999023,9.046667098999023,8.963333129882812,8.963333129882812,6.8485026359558105,600
2006-12-13,8.923333168029785,8.923333168029785,8.916666984558105,8.916666984558105,6.845944881439209,15000
2006-12-14,8.873332977294922,8.979999542236328,8.873332977294922,8.979999542236328,6.894572734832764,1800
2006-12-15,8.983332633972168,8.983332633972168,8.916666984558105,8.916666984558105,6.845944881439209,8700
2006-12-18,9.043333053588867,9.333333015441895,8.873332977294922,8.946666717529297,6.868978977203369,28200
2006-12-19,9.023332595825195,9.026666641235352,8.729999542236328,9.010000228881836,6.917603015899658,4200
2006-12-20,8.863332748413086,9.0,8.846667289733887,8.953332901000977,6.874096870422363,5400
2006-12-21,8.896666526794434,8.970000267028809,8.896666526794434,8.970000267028809,6.886896133422852,11400
2006-12-22,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,6.8561835289001465,600
2006-12-26,9.0,9.0,8.986666679382324,9.0,6.9099249839782715,6600
2006-12-27,9.0,9.333333015441895,8.80666732788086,9.0,6.9099249839782715,69600
2006-12-28,9.106666564941406,9.666666984558105,9.083333015441895,9.666666984558105,7.421773433685303,27600
2006-12-29,9.603333473205566,9.933333396911621,9.603333473205566,9.933333396911621,7.626513957977295,15000
2007-01-03,9.933333396911621,9.970000267028809,9.91333293914795,9.970000267028809,7.654662132263184,6900
2007-01-04,10.65666675567627,10.703332901000977,10.536666870117188,10.66333293914795,8.186983108520508,41100
2007-01-05,10.350000381469727,10.603333473205566,9.773332595825195,9.986666679382324,7.667460918426514,102600
2007-01-08,9.886667251586914,9.886667251586914,9.649999618530273,9.786666870117188,7.513904571533203,8400
2007-01-09,9.74666690826416,9.833333015441895,9.74666690826416,9.74666690826416,7.483194828033447,2700
2007-01-10,9.75,9.75,9.24666690826416,9.489999771118164,7.286131858825684,9600
2007-01-11,9.276666641235352,9.829999923706055,9.276666641235352,9.823332786560059,7.542056560516357,3300
2007-01-12,9.823332786560059,9.823332786560059,9.786666870117188,9.786666870117188,7.513904571533203,1800
2007-01-16,9.796667098999023,9.796667098999023,9.58666706085205,9.58666706085205,7.3603515625,6600
2007-01-17,9.583333015441895,9.58666706085205,9.220000267028809,9.326666831970215,7.160732269287109,18600
2007-01-18,9.226667404174805,9.466667175292969,9.173333168029785,9.390000343322754,7.209359645843506,29400
2007-01-19,9.449999809265137,9.463333129882812,9.106666564941406,9.350000381469727,7.178648948669434,24600
2007-01-22,9.466667175292969,9.466667175292969,9.466667175292969,9.466667175292969,7.268218994140625,1200
2007-01-23,9.466667175292969,9.466667175292969,9.466667175292969,9.466667175292969,7.268218994140625,0
2007-01-24,9.470000267028809,9.666666984558105,9.470000267028809,9.666666984558105,7.421773433685303,8100
2007-01-25,9.720000267028809,9.90999984741211,9.720000267028809,9.90999984741211,7.608598709106445,20400
2007-01-26,9.816666603088379,10.166666984558105,9.550000190734863,10.166666984558105,7.805659770965576,49200
2007-01-29,10.173333168029785,10.180000305175781,10.170000076293945,10.170000076293945,7.808217525482178,4200
2007-01-30,10.220000267028809,10.329999923706055,10.220000267028809,10.329999923706055,7.931061267852783,3300
2007-01-31,10.333333015441895,10.529999732971191,10.323332786560059,10.529999732971191,8.084610939025879,6000
2007-02-01,10.373332977294922,10.373332977294922,9.75,9.75333309173584,7.488309383392334,13800
2007-02-02,9.880000114440918,9.953332901000977,9.869999885559082,9.876667022705078,7.583004474639893,2400
2007-02-05,9.876667022705078,10.220000267028809,9.876667022705078,10.166666984558105,7.805659770965576,10500
2007-02-06,10.33666706085205,10.433333396911621,10.33666706085205,10.433333396911621,8.010396003723145,7800
2007-02-07,10.40999984741211,10.433333396911621,10.34333324432373,10.363332748413086,7.9566521644592285,13800
2007-02-08,10.41333293914795,10.426667213439941,10.41333293914795,10.423333168029785,8.002717971801758,2400
2007-02-09,10.266667366027832,10.266667366027832,10.266667366027832,10.266667366027832,7.882435321807861,900
2007-02-12,10.103333473205566,10.166666984558105,10.08666706085205,10.153332710266113,7.795421600341797,10800
2007-02-13,9.983332633972168,10.08666706085205,9.69333267211914,9.766667366027832,7.49854850769043,5700
2007-02-14,9.979999542236328,10.100000381469727,9.933333396911621,10.039999961853027,7.708407878875732,9000
2007-02-15,10.100000381469727,10.100000381469727,10.00333309173584,10.00333309173584,7.6802544593811035,4500
2007-02-16,10.036666870117188,10.036666870117188,10.0,10.0,7.677694320678711,3000
2007-02-20,10.066666603088379,10.066666603088379,10.0,10.0,7.677694320678711,5700
2007-02-21,9.816666603088379,9.816666603088379,9.816666603088379,9.816666603088379,7.53693962097168,900
2007-02-22,9.640000343322754,9.733332633972168,9.636667251586914,9.733332633972168,7.472954750061035,2700
2007-02-23,9.733332633972168,9.756667137145996,9.716667175292969,9.756667137145996,7.490874767303467,7500
2007-02-26,9.756667137145996,9.8100004196167,9.75,9.8100004196167,7.5318217277526855,3600
2007-02-27,9.58666706085205,9.58666706085205,9.473333358764648,9.576666831970215,7.35267448425293,2100
2007-02-28,9.473333358764648,9.543333053588867,9.473333358764648,9.543333053588867,7.327080249786377,1500
2007-03-01,9.470000267028809,10.196666717529297,9.296667098999023,10.103333473205566,7.757030963897705,28500
2007-03-02,10.00333309173584,10.479999542236328,10.00333309173584,10.41333293914795,7.995039939880371,8700
2007-03-05,10.5,10.5,10.1899995803833,10.24666690826416,7.867076873779297,20100
2007-03-06,9.986666679382324,10.180000305175781,9.970000267028809,10.0600004196167,7.723763942718506,6300
2007-03-07,9.993332862854004,10.433333396911621,9.993332862854004,10.260000228881836,7.877320766448975,9300
2007-03-08,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,7.877320766448975,0
2007-03-09,10.270000457763672,10.289999961853027,10.263333320617676,10.289999961853027,7.900350093841553,900
2007-03-12,10.289999961853027,10.313332557678223,10.260000228881836,10.260000228881836,7.877320766448975,3600
2007-03-13,10.216667175292969,10.270000457763672,10.216667175292969,10.270000457763672,7.918435573577881,2400
2007-03-14,10.300000190734863,10.333333015441895,10.283332824707031,10.333333015441895,7.967269420623779,3900
2007-03-15,10.333333015441895,10.333333015441895,10.226667404174805,10.226667404174805,7.8850274085998535,5400
2007-03-16,10.226667404174805,10.226667404174805,10.226667404174805,10.226667404174805,7.8850274085998535,0
2007-03-19,9.99666690826416,11.833333015441895,9.99666690826416,11.146666526794434,8.594367980957031,75300
2007-03-20,11.109999656677246,11.109999656677246,10.583333015441895,10.596667289733887,8.170305252075195,18000
2007-03-21,10.543333053588867,10.600000381469727,10.366666793823242,10.366666793823242,7.992973804473877,34800
2007-03-22,10.366666793823242,10.463333129882812,10.166666984558105,10.460000038146973,8.064932823181152,5400
2007-03-23,10.366666793823242,10.386667251586914,10.25,10.260000228881836,7.910730838775635,11700
2007-03-26,10.256667137145996,10.256667137145996,10.256667137145996,10.256667137145996,7.908156871795654,900
2007-03-27,10.256667137145996,10.256667137145996,10.256667137145996,10.256667137145996,7.908156871795654,0
2007-03-28,10.393333435058594,10.49666690826416,10.283332824707031,10.49666690826416,8.093204498291016,14400
2007-03-29,10.493332862854004,10.5,10.493332862854004,10.5,8.095773696899414,1800
2007-03-30,10.416666984558105,10.416666984558105,10.303333282470703,10.303333282470703,7.9441399574279785,900
2007-04-02,10.333333015441895,10.5,10.333333015441895,10.5,8.095773696899414,12900
2007-04-03,10.643333435058594,10.823332786560059,10.5,10.533332824707031,8.12147331237793,18300
2007-04-04,10.666666984558105,10.666666984558105,10.533332824707031,10.533332824707031,8.12147331237793,12000
2007-04-05,10.8100004196167,10.8100004196167,10.533332824707031,10.603333473205566,8.175444602966309,8100
2007-04-09,10.543333053588867,10.666666984558105,10.513333320617676,10.666666984558105,8.224281311035156,13200
2007-04-10,10.666666984558105,10.680000305175781,10.666666984558105,10.670000076293945,8.226849555969238,9600
2007-04-11,10.75,11.033332824707031,10.75,11.0,8.481283187866211,30900
2007-04-12,11.0,11.319999694824219,11.0,11.113332748413086,8.568670272827148,11700
2007-04-13,11.329999923706055,11.329999923706055,11.170000076293945,11.176667213439941,8.617499351501465,7800
2007-04-16,11.176667213439941,11.333333015441895,11.133333206176758,11.333333015441895,8.738296508789062,25800
2007-04-17,11.460000038146973,11.666666984558105,11.436667442321777,11.666666984558105,8.995302200317383,21900
2007-04-18,11.583333015441895,11.816666603088379,11.583333015441895,11.783332824707031,9.085253715515137,28500
2007-04-19,11.800000190734863,11.863332748413086,11.796667098999023,11.863332748413086,9.146936416625977,40200
2007-04-20,11.866666793823242,12.066666603088379,11.866666793823242,11.966667175292969,9.22661304473877,63900
2007-04-23,12.010000228881836,12.010000228881836,11.966667175292969,12.0,9.252312660217285,3300
2007-04-24,12.166666984558105,12.333333015441895,12.146666526794434,12.283332824707031,9.470771789550781,15600
2007-04-25,12.25,12.260000228881836,12.186667442321777,12.233332633972168,9.432218551635742,28800
2007-04-26,12.24666690826416,12.266667366027832,12.216667175292969,12.25,9.445066452026367,103800
2007-04-27,12.25,12.449999809265137,12.25,12.449999809265137,9.599274635314941,38700
2007-04-30,12.433333396911621,12.433333396911621,12.363332748413086,12.363332748413086,9.532450675964355,4800
2007-05-01,12.416666984558105,12.583333015441895,12.416666984558105,12.583333015441895,9.702078819274902,77700
2007-05-02,12.583333015441895,12.833333015441895,12.583333015441895,12.766667366027832,9.843432426452637,144900
2007-05-03,12.75,12.833333015441895,12.75,12.786666870117188,9.858853340148926,20400
2007-05-04,12.816666603088379,12.866666793823242,12.55666732788086,12.83666706085205,9.897403717041016,50700
2007-05-07,12.850000381469727,12.916666984558105,12.833333015441895,12.833333015441895,9.894832611083984,13200
2007-05-08,12.779999732971191,12.899999618530273,12.583333015441895,12.899999618530273,9.946234703063965,175800
2007-05-09,12.733332633972168,12.833333015441895,12.733332633972168,12.800000190734863,9.869132995605469,4200
2007-05-10,12.529999732971191,12.633333206176758,12.529999732971191,12.633333206176758,9.740625381469727,7800
2007-05-11,12.600000381469727,12.733332633972168,12.600000381469727,12.733332633972168,9.817729949951172,900
2007-05-14,12.470000267028809,12.733332633972168,12.470000267028809,12.733332633972168,9.817729949951172,2100
2007-05-15,12.733332633972168,12.733332633972168,12.720000267028809,12.720000267028809,9.807450294494629,2700
2007-05-16,12.666666984558105,12.733332633972168,12.483332633972168,12.483332633972168,9.62497329711914,3900
2007-05-17,12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,9.576143264770508,1200
2007-05-18,12.876667022705078,12.876667022705078,12.536666870117188,12.536666870117188,9.666098594665527,900
2007-05-21,12.583333015441895,12.666666984558105,12.566666603088379,12.583333015441895,9.702078819274902,2700
2007-05-22,12.649999618530273,12.649999618530273,12.583333015441895,12.59000015258789,9.7072172164917,9300
2007-05-23,12.600000381469727,12.600000381469727,12.5,12.600000381469727,9.714923858642578,3000
2007-05-24,12.470000267028809,12.596667289733887,12.420000076293945,12.566666603088379,9.689226150512695,6600
2007-05-25,12.59333324432373,12.59333324432373,12.466667175292969,12.583333015441895,9.702078819274902,12900
2007-05-29,12.390000343322754,12.600000381469727,12.390000343322754,12.583333015441895,9.702078819274902,4500
2007-05-30,12.403332710266113,12.583333015441895,12.403332710266113,12.583333015441895,9.702078819274902,13800
2007-05-31,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,9.702078819274902,3000
2007-06-01,12.600000381469727,12.633333206176758,12.356666564941406,12.633333206176758,9.740625381469727,13200
2007-06-04,12.616666793823242,12.616666793823242,12.616666793823242,12.616666793823242,9.727778434753418,3300
2007-06-05,12.616666793823242,12.65666675567627,12.600000381469727,12.65666675567627,9.758615493774414,11700
2007-06-06,12.546667098999023,12.616666793823242,12.543333053588867,12.616666793823242,9.727778434753418,1800
2007-06-07,12.583333015441895,12.739999771118164,12.426667213439941,12.50333309173584,9.640397071838379,36300
2007-06-08,12.483332633972168,12.536666870117188,12.483332633972168,12.533332824707031,9.663527488708496,5700
2007-06-11,12.533332824707031,12.533332824707031,12.533332824707031,12.533332824707031,9.663527488708496,0
2007-06-12,12.583333015441895,12.600000381469727,12.583333015441895,12.600000381469727,9.714923858642578,9300
2007-06-13,12.553333282470703,12.553333282470703,12.553333282470703,12.553333282470703,9.712350845336914,300
2007-06-14,12.566666603088379,12.600000381469727,12.566666603088379,12.600000381469727,9.748452186584473,4500
2007-06-15,12.600000381469727,12.600000381469727,12.583333015441895,12.58666706085205,9.738139152526855,1500
2007-06-18,12.583333015441895,12.613332748413086,12.583333015441895,12.613332748413086,9.758769035339355,11100
2007-06-19,12.40999984741211,12.583333015441895,12.40999984741211,12.583333015441895,9.735562324523926,20100
2007-06-20,12.44333267211914,12.449999809265137,12.44333267211914,12.449999809265137,9.632401466369629,2700
2007-06-21,12.5,12.5,12.33666706085205,12.449999809265137,9.632401466369629,2700
2007-06-22,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,9.632401466369629,0
2007-06-25,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,9.735562324523926,5700
2007-06-26,12.583333015441895,12.583333015441895,12.583333015441895,12.583333015441895,9.735562324523926,0
2007-06-27,12.516667366027832,12.583333015441895,12.516667366027832,12.583333015441895,9.735562324523926,5700
2007-06-28,12.533332824707031,12.583333015441895,12.516667366027832,12.583333015441895,9.735562324523926,14700
2007-06-29,12.513333320617676,12.596667289733887,12.5,12.596667289733887,9.745879173278809,19500
2007-07-02,12.633333206176758,12.673333168029785,12.630000114440918,12.673333168029785,9.805190086364746,18600
2007-07-03,12.91333293914795,12.933333396911621,12.680000305175781,12.75,9.864507675170898,9300
2007-07-05,12.933333396911621,13.066666603088379,12.91333293914795,12.989999771118164,10.050190925598145,43500
2007-07-06,12.859999656677246,13.16333293914795,12.859999656677246,13.16333293914795,10.184297561645508,7800
2007-07-09,13.149999618530273,13.239999771118164,13.149999618530273,13.183333396911621,10.199773788452148,8400
2007-07-10,13.183333396911621,13.470000267028809,13.170000076293945,13.313332557678223,10.300352096557617,35400
2007-07-11,13.383333206176758,13.416666984558105,13.333333015441895,13.416666984558105,10.38029670715332,20700
2007-07-12,13.5,13.5,13.346667289733887,13.5,10.444769859313965,37500
2007-07-13,13.66333293914795,13.666666984558105,13.66333293914795,13.666666984558105,10.57371997833252,4800
2007-07-16,13.833333015441895,13.833333015441895,13.536666870117188,13.550000190734863,10.4834566116333,6600
2007-07-17,13.430000305175781,13.430000305175781,13.103333473205566,13.326666831970215,10.310667037963867,5100
2007-07-18,13.333333015441895,13.489999771118164,13.329999923706055,13.489999771118164,10.437036514282227,6600
2007-07-19,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,10.437036514282227,0
2007-07-20,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,10.437036514282227,0
2007-07-23,13.333333015441895,13.333333015441895,13.25,13.260000228881836,10.259084701538086,6900
2007-07-24,13.170000076293945,13.449999809265137,13.170000076293945,13.366666793823242,10.341614723205566,7500
2007-07-25,13.399999618530273,13.513333320617676,13.33666706085205,13.513333320617676,10.455089569091797,7200
2007-07-26,13.516667366027832,13.516667366027832,13.399999618530273,13.399999618530273,10.367401123046875,1200
2007-07-27,13.466667175292969,13.466667175292969,13.466667175292969,13.466667175292969,10.418980598449707,300
2007-07-30,13.550000190734863,13.550000190734863,13.416666984558105,13.516667366027832,10.457664489746094,3600
2007-07-31,13.433333396911621,13.876667022705078,13.433333396911621,13.876667022705078,10.736193656921387,47700
2007-08-01,14.0,14.0,13.833333015441895,13.84333324432373,10.710405349731445,37800
2007-08-02,13.539999961853027,13.600000381469727,13.539999961853027,13.600000381469727,10.52214527130127,3300
2007-08-03,13.666666984558105,13.680000305175781,13.666666984558105,13.666666984558105,10.57371997833252,40800
2007-08-06,14.0,14.0,13.170000076293945,13.170000076293945,10.189452171325684,9300
2007-08-07,13.300000190734863,13.300000190734863,12.829999923706055,12.866666793823242,9.9547700881958,13200
2007-08-08,13.033332824707031,13.033332824707031,12.853333473205566,13.013333320617676,10.068244934082031,12000
2007-08-09,12.829999923706055,13.136667251586914,12.829999923706055,13.136667251586914,10.163668632507324,3600
2007-08-10,13.083333015441895,13.333333015441895,13.083333015441895,13.333333015441895,10.315827369689941,3300
2007-08-13,13.333333015441895,13.416666984558105,13.333333015441895,13.416666984558105,10.38029670715332,1800
2007-08-14,13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,10.266828536987305,300
2007-08-15,13.166666984558105,13.186667442321777,13.166666984558105,13.186667442321777,10.202350616455078,600
2007-08-16,13.083333015441895,13.203332901000977,13.083333015441895,13.176667213439941,10.19461441040039,15900
2007-08-17,13.640000343322754,13.640000343322754,13.133333206176758,13.333333015441895,10.315827369689941,5700
2007-08-20,13.133333206176758,13.149999618530273,13.133333206176758,13.149999618530273,10.173979759216309,900
2007-08-21,13.026666641235352,13.263333320617676,13.026666641235352,13.263333320617676,10.261662483215332,900
2007-08-22,13.166666984558105,13.34000015258789,13.130000114440918,13.333333015441895,10.315827369689941,8700
2007-08-23,13.146666526794434,13.333333015441895,12.933333396911621,13.283332824707031,10.277137756347656,7800
2007-08-24,13.199999809265137,13.333333015441895,13.199999809265137,13.233332633972168,10.238455772399902,18900
2007-08-27,13.323332786560059,13.363332748413086,13.296667098999023,13.300000190734863,10.290038108825684,48300
2007-08-28,13.296667098999023,13.296667098999023,12.989999771118164,13.116666793823242,10.148194313049316,43500
2007-08-29,12.923333168029785,13.383333206176758,12.923333168029785,13.383333206176758,10.354509353637695,12600
2007-08-30,13.333333015441895,13.333333015441895,13.333333015441895,13.333333015441895,10.315827369689941,3300
2007-08-31,13.223333358764648,13.366666793823242,13.223333358764648,13.366666793823242,10.341614723205566,4500
2007-09-04,13.366666793823242,13.366666793823242,13.366666793823242,13.366666793823242,10.341614723205566,0
2007-09-05,13.203332901000977,13.40666675567627,13.203332901000977,13.346667289733887,10.326142311096191,12300
2007-09-06,13.399999618530273,13.399999618530273,13.363332748413086,13.399999618530273,10.367401123046875,3300
2007-09-07,13.173333168029785,13.666666984558105,13.173333168029785,13.666666984558105,10.57371997833252,8100
2007-09-10,13.41333293914795,13.666666984558105,13.300000190734863,13.40666675567627,10.372562408447266,7200
2007-09-11,13.183333396911621,13.24666690826416,13.00333309173584,13.076666831970215,10.117243766784668,2400
2007-09-12,13.0,13.630000114440918,12.833333015441895,13.053333282470703,10.099190711975098,8100
2007-09-13,13.043333053588867,13.136667251586914,12.550000190734863,12.773332595825195,9.915477752685547,5700
2007-09-14,12.606666564941406,12.736666679382324,12.550000190734863,12.666666984558105,9.832677841186523,6000
2007-09-17,12.66333293914795,13.026666641235352,12.66333293914795,12.993332862854004,10.086252212524414,5400
2007-09-18,12.736666679382324,12.99666690826416,12.736666679382324,12.99666690826416,10.088842391967773,1200
2007-09-19,12.963333129882812,12.963333129882812,12.796667098999023,12.803333282470703,9.938760757446289,1800
2007-09-20,12.803333282470703,12.803333282470703,12.803333282470703,12.803333282470703,9.938760757446289,0
2007-09-21,12.676667213439941,12.83666706085205,12.670000076293945,12.83666706085205,9.964637756347656,5700
2007-09-24,12.833333015441895,13.083333015441895,12.833333015441895,13.083333015441895,10.156119346618652,1200
2007-09-25,12.739999771118164,13.083333015441895,12.739999771118164,13.083333015441895,10.156119346618652,1500
2007-09-26,13.079999923706055,13.449999809265137,13.079999923706055,13.416666984558105,10.414871215820312,12900
2007-09-27,13.283332824707031,13.416666984558105,13.283332824707031,13.416666984558105,10.414871215820312,12900
2007-09-28,13.416666984558105,13.416666984558105,13.256667137145996,13.283332824707031,10.311367988586426,32100
2007-10-01,13.416666984558105,13.579999923706055,13.416666984558105,13.579999923706055,10.541665077209473,15900
2007-10-02,13.5,13.5,13.5,13.5,10.479557991027832,300
2007-10-03,13.426667213439941,13.666666984558105,13.369999885559082,13.666666984558105,10.608938217163086,15300
2007-10-04,13.5,13.5,13.5,13.5,10.479557991027832,1500
2007-10-05,13.606666564941406,13.66333293914795,13.40666675567627,13.65666675567627,10.601176261901855,8400
2007-10-08,13.65666675567627,13.666666984558105,13.65666675567627,13.666666984558105,10.608938217163086,6000
2007-10-09,13.283332824707031,13.66333293914795,13.283332824707031,13.66333293914795,10.60634994506836,10200
2007-10-10,13.666666984558105,13.666666984558105,13.569999694824219,13.569999694824219,10.533899307250977,7500
2007-10-11,13.666666984558105,13.666666984558105,13.666666984558105,13.666666984558105,10.608938217163086,1200
2007-10-12,13.393333435058594,13.736666679382324,13.353333473205566,13.640000343322754,10.588239669799805,8400
2007-10-15,13.449999809265137,13.770000457763672,13.390000343322754,13.58666706085205,10.546835899353027,7200
2007-10-16,13.583333015441895,13.583333015441895,13.453332901000977,13.453332901000977,10.443333625793457,900
2007-10-17,13.25,13.333333015441895,13.25,13.333333015441895,10.350186347961426,3900
2007-10-18,13.399999618530273,13.609999656677246,13.399999618530273,13.5,10.479557991027832,3600
2007-10-19,13.880000114440918,13.880000114440918,13.326666831970215,13.553333282470703,10.52096176147461,9300
2007-10-22,13.416666984558105,13.416666984558105,13.25,13.313332557678223,10.334660530090332,17400
2007-10-23,13.313332557678223,13.313332557678223,13.313332557678223,13.313332557678223,10.334660530090332,0
2007-10-24,13.313332557678223,13.313332557678223,13.313332557678223,13.313332557678223,10.334660530090332,0
2007-10-25,13.016667366027832,13.949999809265137,12.666666984558105,13.4399995803833,10.43298625946045,13500
2007-10-26,13.546667098999023,13.666666984558105,13.276666641235352,13.276666641235352,10.306195259094238,21900
2007-10-29,13.399999618530273,13.506667137145996,13.266667366027832,13.266667366027832,10.298431396484375,18000
2007-10-30,13.5,13.5,13.029999732971191,13.140000343322754,10.200108528137207,17700
2007-10-31,13.136667251586914,13.136667251586914,13.100000381469727,13.100000381469727,10.169050216674805,2100
2007-11-01,12.946666717529297,13.0,12.946666717529297,13.0,10.091429710388184,900
2007-11-02,13.0,13.399999618530273,12.946666717529297,13.196666717529297,10.24409294128418,18900
2007-11-05,13.49666690826416,13.49666690826416,13.140000343322754,13.173333168029785,10.22597885131836,6300
2007-11-06,13.173333168029785,13.173333168029785,13.173333168029785,13.173333168029785,10.22597885131836,0
2007-11-07,13.013333320617676,13.036666870117188,12.94333267211914,12.94333267211914,10.047444343566895,2100
2007-11-08,13.199999809265137,13.479999542236328,13.199999809265137,13.333333015441895,10.350186347961426,9000
2007-11-09,13.329999923706055,13.333333015441895,13.329999923706055,13.333333015441895,10.350186347961426,6300
2007-11-12,13.5,13.59000015258789,13.390000343322754,13.40666675567627,10.407112121582031,1800
2007-11-13,13.600000381469727,13.600000381469727,13.466667175292969,13.50333309173584,10.482145309448242,9600
2007-11-14,13.486666679382324,13.65999984741211,13.44333267211914,13.550000190734863,10.518373489379883,56100
2007-11-15,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,10.518373489379883,0
2007-11-16,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,10.518373489379883,0
2007-11-19,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,10.518373489379883,0
2007-11-20,13.133333206176758,13.319999694824219,12.80666732788086,13.00333309173584,10.094015121459961,9000
2007-11-21,12.880000114440918,13.166666984558105,12.880000114440918,13.166666984558105,10.220808029174805,3300
2007-11-23,13.149999618530273,13.333333015441895,13.149999618530273,13.316666603088379,10.33724594116211,19800
2007-11-26,13.316666603088379,13.316666603088379,13.166666984558105,13.166666984558105,10.220808029174805,1800
2007-11-27,13.166666984558105,13.166666984558105,13.166666984558105,13.166666984558105,10.220808029174805,0
2007-11-28,13.316666603088379,13.333333015441895,13.316666603088379,13.326666831970215,10.345009803771973,2100
2007-11-29,13.063332557678223,13.333333015441895,13.063332557678223,13.333333015441895,10.350186347961426,900
2007-11-30,13.15666675567627,13.15666675567627,13.15666675567627,13.15666675567627,10.213042259216309,1200
2007-12-03,12.896666526794434,13.666666984558105,12.896666526794434,13.666666984558105,10.608938217163086,13200
2007-12-04,13.66333293914795,13.829999923706055,13.66333293914795,13.723333358764648,10.652920722961426,5400
2007-12-05,13.666666984558105,13.666666984558105,13.66333293914795,13.666666984558105,10.608938217163086,8700
2007-12-06,13.716667175292969,13.716667175292969,13.713333129882812,13.713333129882812,10.645162582397461,3000
2007-12-07,13.976667404174805,13.976667404174805,13.916666984558105,13.916666984558105,10.80300235748291,1500
2007-12-10,13.99666690826416,14.0,12.800000190734863,13.649999618530273,10.595998764038086,27000
2007-12-11,13.833333015441895,14.0,13.833333015441895,13.993332862854004,10.862519264221191,11100
2007-12-12,13.863332748413086,13.863332748413086,12.796667098999023,13.1899995803833,10.238916397094727,13800
2007-12-13,12.69333267211914,13.66333293914795,12.69333267211914,13.66333293914795,10.641310691833496,1800
2007-12-14,12.833333015441895,13.5,12.636667251586914,13.483332633972168,10.50112247467041,11400
2007-12-17,12.986666679382324,13.5,12.703332901000977,13.5,10.514103889465332,10800
2007-12-18,13.5,13.5,13.5,13.5,10.514103889465332,0
2007-12-19,13.5,13.5,13.5,13.5,10.514103889465332,3000
2007-12-20,13.5,13.5,12.666666984558105,13.333333015441895,10.384302139282227,1800
2007-12-21,13.329999923706055,13.5,13.329999923706055,13.5,10.514103889465332,9900
2007-12-24,13.916666984558105,13.956666946411133,12.0600004196167,13.956666946411133,10.869766235351562,3900
2007-12-26,13.973333358764648,14.0,13.513333320617676,13.513333320617676,10.524484634399414,27900
2007-12-27,13.573332786560059,13.573332786560059,13.573332786560059,13.573332786560059,10.571220397949219,1200
2007-12-28,13.973333358764648,13.973333358764648,12.636667251586914,13.380000114440918,10.420645713806152,1800
2007-12-31,13.113332748413086,13.723333358764648,13.113332748413086,13.723333358764648,10.68803596496582,9900
2008-01-02,13.976667404174805,13.976667404174805,13.316666603088379,13.583333015441895,10.57900333404541,10500
2008-01-03,13.5,13.5,13.010000228881836,13.333333015441895,10.384302139282227,19200
2008-01-04,13.416666984558105,13.416666984558105,12.883333206176758,12.916666984558105,10.05979061126709,12600
2008-01-07,12.916666984558105,12.916666984558105,12.916666984558105,12.916666984558105,10.05979061126709,0
2008-01-08,13.100000381469727,13.300000190734863,12.726667404174805,13.166666984558105,10.254497528076172,4200
2008-01-09,13.166666984558105,13.166666984558105,13.166666984558105,13.166666984558105,10.254497528076172,600
2008-01-10,13.166666984558105,13.166666984558105,13.166666984558105,13.166666984558105,10.254497528076172,0
2008-01-11,13.41333293914795,13.41333293914795,13.41333293914795,13.41333293914795,10.446606636047363,300
2008-01-14,13.25,13.3100004196167,13.25,13.293333053588867,10.35314655303955,11100
2008-01-15,13.116666793823242,13.116666793823242,11.166666984558105,11.300000190734863,8.800690650939941,52800
2008-01-16,11.140000343322754,11.25,10.819999694824219,10.819999694824219,8.426857948303223,29700
2008-01-17,11.050000190734863,11.050000190734863,10.633333206176758,10.633333206176758,8.281477928161621,16200
2008-01-18,10.5,10.819999694824219,10.393333435058594,10.75,8.372340202331543,3900
2008-01-22,10.25,10.816666603088379,9.850000381469727,10.376667022705078,8.081579208374023,11400
2008-01-23,10.783332824707031,10.813332557678223,10.726667404174805,10.726667404174805,8.354167938232422,12900
2008-01-24,10.726667404174805,10.726667404174805,10.186667442321777,10.350000381469727,8.060813903808594,8700
2008-01-25,10.033332824707031,10.146666526794434,10.033332824707031,10.033332824707031,7.814184665679932,2400
2008-01-28,9.970000267028809,10.329999923706055,9.970000267028809,10.329999923706055,8.045235633850098,600
2008-01-29,10.329999923706055,10.426667213439941,9.873332977294922,10.166666984558105,7.918025493621826,6900
2008-01-30,10.316666603088379,10.316666603088379,10.243332862854004,10.313332557678223,8.032252311706543,3000
2008-01-31,10.316666603088379,10.380000114440918,10.233332633972168,10.380000114440918,8.08417797088623,1500
2008-02-01,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,8.045235633850098,900
2008-02-04,10.363332748413086,10.363332748413086,10.363332748413086,10.363332748413086,8.071197509765625,1200
2008-02-05,10.363332748413086,10.363332748413086,10.363332748413086,10.363332748413086,8.071197509765625,0
2008-02-06,10.036666870117188,10.036666870117188,9.916666984558105,9.916666984558105,7.723322868347168,12300
2008-02-07,9.850000381469727,9.850000381469727,9.75,9.75,7.593517303466797,1800
2008-02-08,9.666666984558105,9.666666984558105,9.430000305175781,9.466667175292969,7.37285041809082,4500
2008-02-11,9.466667175292969,9.466667175292969,9.34000015258789,9.34000015258789,7.274203300476074,31200
2008-02-12,9.66333293914795,9.673333168029785,9.33666706085205,9.33666706085205,7.2716064453125,2700
2008-02-13,9.649999618530273,9.736666679382324,9.369999885559082,9.736666679382324,7.583131790161133,74400
2008-02-14,9.473333358764648,9.506667137145996,9.140000343322754,9.279999732971191,7.227471828460693,20400
2008-02-15,9.323332786560059,9.333333015441895,9.0,9.0,7.009401798248291,30600
2008-02-19,8.833333015441895,9.333333015441895,8.833333015441895,9.333333015441895,7.269009590148926,7500
2008-02-20,9.05666732788086,9.510000228881836,9.05666732788086,9.510000228881836,7.406601428985596,3600
2008-02-21,8.916666984558105,9.260000228881836,8.916666984558105,9.256667137145996,7.209300518035889,6300
2008-02-22,9.256667137145996,9.256667137145996,9.256667137145996,9.256667137145996,7.209300518035889,0
2008-02-25,9.313332557678223,9.313332557678223,9.313332557678223,9.313332557678223,7.253431797027588,1200
2008-02-26,9.09333324432373,9.09333324432373,9.083333015441895,9.083333015441895,7.074302673339844,3600
2008-02-27,9.0,9.333333015441895,9.0,9.333333015441895,7.269009590148926,7500
2008-02-28,9.066666603088379,9.066666603088379,9.066666603088379,9.066666603088379,7.061323642730713,300
2008-02-29,9.069999694824219,9.15666675567627,9.069999694824219,9.15666675567627,7.131418704986572,600
2008-03-03,8.979999542236328,8.983332633972168,8.766667366027832,8.766667366027832,6.827677249908447,6900
2008-03-04,8.75,8.756667137145996,8.550000190734863,8.550000190734863,6.658931255340576,2400
2008-03-05,8.550000190734863,8.550000190734863,8.539999961853027,8.550000190734863,6.658931255340576,3300
2008-03-06,8.33666706085205,8.33666706085205,8.033332824707031,8.066666603088379,6.282501220703125,30000
2008-03-07,8.0,8.0,7.743332862854004,7.743332862854004,6.030681133270264,9900
2008-03-10,7.673333168029785,8.066666603088379,7.47333288192749,7.699999809265137,5.9969329833984375,7200
2008-03-11,7.75,7.75,7.4166669845581055,7.6666669845581055,5.97097110748291,6000
2008-03-12,7.0366668701171875,7.383333206176758,7.02666711807251,7.02666711807251,5.472527027130127,3600
2008-03-13,7.0,7.0,7.0,7.0,5.485585689544678,300
2008-03-14,7.0,7.0,7.0,7.0,5.485585689544678,0
2008-03-17,7.050000190734863,7.3333330154418945,7.050000190734863,7.3333330154418945,5.746804237365723,3000
2008-03-18,7.636666774749756,7.636666774749756,7.466667175292969,7.49666690826416,5.874802112579346,9300
2008-03-19,7.343332767486572,7.3466668128967285,7.316667079925537,7.316667079925537,5.733743667602539,7200
2008-03-20,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,5.746804237365723,600
2008-03-24,7.016666889190674,7.1666669845581055,7.0,7.050000190734863,5.524767875671387,6600
2008-03-25,7.1666669845581055,7.1666669845581055,6.25,6.336667060852051,4.965760231018066,62400
2008-03-26,6.266666889190674,6.6533331871032715,6.1666669845581055,6.239999771118164,4.890007972717285,44700
2008-03-27,6.199999809265137,6.199999809265137,6.1066670417785645,6.1066670417785645,4.785521030426025,2100
2008-03-28,6.126667022705078,6.126667022705078,5.9766669273376465,5.9766669273376465,4.6836466789245605,15900
2008-03-31,5.946667194366455,5.946667194366455,5.78000020980835,5.78000020980835,4.529528617858887,17100
2008-04-01,5.78000020980835,5.78000020980835,5.690000057220459,5.693333148956299,4.461609840393066,10200
2008-04-02,5.673333168029785,5.7266669273376465,5.519999980926514,5.566667079925537,4.3623456954956055,31800
2008-04-03,5.663332939147949,5.663332939147949,5.566667079925537,5.566667079925537,4.3623456954956055,4500
2008-04-04,5.7133331298828125,5.716667175292969,5.686666965484619,5.710000038146973,4.474673271179199,24900
2008-04-07,5.716667175292969,6.1666669845581055,5.670000076293945,6.016666889190674,4.714992523193359,35700
2008-04-08,5.949999809265137,6.066667079925537,5.949999809265137,6.066667079925537,4.754174709320068,1200
2008-04-09,6.1666669845581055,6.610000133514404,6.1666669845581055,6.610000133514404,5.17996072769165,7200
2008-04-10,6.426667213439941,6.949999809265137,6.4166669845581055,6.949999809265137,5.446402072906494,88500
2008-04-11,6.983333110809326,6.983333110809326,6.6666669845581055,6.8333330154418945,5.354979515075684,19800
2008-04-14,7.133333206176758,7.133333206176758,6.599999904632568,6.820000171661377,5.3445281982421875,9900
2008-04-15,6.6666669845581055,6.6666669845581055,6.599999904632568,6.613333225250244,5.182573318481445,4200
2008-04-16,6.5,6.510000228881836,6.199999809265137,6.199999809265137,4.8586626052856445,16500
2008-04-17,6.1433329582214355,6.366666793823242,6.1433329582214355,6.236667156219482,4.887394905090332,1500
2008-04-18,6.176667213439941,6.3333330154418945,6.1666669845581055,6.28000020980835,4.921355247497559,25800
2008-04-21,6.3333330154418945,6.3333330154418945,6.1666669845581055,6.28000020980835,4.921355247497559,7200
2008-04-22,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,4.921355247497559,0
2008-04-23,6.28000020980835,6.28000020980835,5.716667175292969,5.8466668128967285,4.5817694664001465,27900
2008-04-24,5.75,6.0,5.599999904632568,5.699999809265137,4.46683406829834,22500
2008-04-25,5.6666669845581055,5.75,5.616666793823242,5.699999809265137,4.46683406829834,3600
2008-04-28,5.5833330154418945,5.75,5.5833330154418945,5.656667232513428,4.432876110076904,18000
2008-04-29,5.543333053588867,5.699999809265137,5.543333053588867,5.566667079925537,4.3623456954956055,4200
2008-04-30,5.6666669845581055,5.710000038146973,5.6666669845581055,5.710000038146973,4.474673271179199,6900
2008-05-01,5.716667175292969,6.6666669845581055,5.6666669845581055,5.6666669845581055,4.440712928771973,22800
2008-05-02,5.6666669845581055,5.6666669845581055,5.3333330154418945,5.4766669273376465,4.2918171882629395,33600
2008-05-05,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,4.244799613952637,300
2008-05-06,5.306666851043701,5.386666774749756,5.2866668701171875,5.3333330154418945,4.179494380950928,16500
2008-05-07,5.5,5.5,5.349999904632568,5.433332920074463,4.257859230041504,19800
2008-05-08,5.6666669845581055,5.6666669845581055,5.573332786560059,5.659999847412109,4.435487747192383,15000
2008-05-09,5.6666669845581055,6.116666793823242,5.6666669845581055,6.116666793823242,4.793357849121094,2100
2008-05-12,6.199999809265137,6.300000190734863,6.196667194366455,6.196667194366455,4.856050968170166,1800
2008-05-13,6.440000057220459,6.443333148956299,6.440000057220459,6.440000057220459,5.046740531921387,4200
2008-05-14,6.493332862854004,6.5833330154418945,6.493332862854004,6.5833330154418945,5.159062385559082,7200
2008-05-15,6.663332939147949,6.663332939147949,6.650000095367432,6.650000095367432,5.211307048797607,1500
2008-05-16,6.696667194366455,8.789999961853027,6.696667194366455,8.600000381469727,6.739434719085693,242700
2008-05-19,8.973333358764648,9.743332862854004,8.720000267028809,9.0,7.052896499633789,58800
2008-05-20,8.783332824707031,9.5,8.666666984558105,8.676667213439941,6.799513339996338,11100
2008-05-21,8.600000381469727,8.84333324432373,8.313332557678223,8.333333015441895,6.530462265014648,23400
2008-05-22,8.1899995803833,8.99666690826416,8.0,8.333333015441895,6.530462265014648,12000
2008-05-23,8.350000381469727,8.5,8.350000381469727,8.5,6.661069393157959,1800
2008-05-27,8.65999984741211,8.896666526794434,8.65999984741211,8.876667022705078,6.9562482833862305,1200
2008-05-28,8.550000190734863,8.550000190734863,8.33666706085205,8.44333267211914,6.6166605949401855,5100
2008-05-29,8.123332977294922,8.416666984558105,8.123332977294922,8.416666984558105,6.595765113830566,5400
2008-05-30,8.319999694824219,8.350000381469727,8.316666603088379,8.326666831970215,6.525236129760742,4500
2008-06-02,8.579999923706055,8.579999923706055,8.350000381469727,8.456666946411133,6.627110958099365,7800
2008-06-03,8.579999923706055,8.583333015441895,8.416666984558105,8.583333015441895,6.726373195648193,2100
2008-06-04,8.416666984558105,8.623332977294922,8.416666984558105,8.466667175292969,6.634947776794434,5100
2008-06-05,8.300000190734863,8.416666984558105,8.300000190734863,8.416666984558105,6.595765113830566,900
2008-06-06,8.183333396911621,8.283332824707031,8.183333396911621,8.283332824707031,6.491276741027832,1800
2008-06-09,8.0,8.333333015441895,7.933332920074463,8.00333309173584,6.271854877471924,18600
2008-06-10,7.556666851043701,8.49666690826416,7.556666851043701,8.359999656677246,6.551357269287109,6900
2008-06-11,8.0,8.333333015441895,8.0,8.333333015441895,6.530462265014648,8400
2008-06-12,8.323332786560059,8.333333015441895,8.316666603088379,8.316666603088379,6.551467418670654,1200
2008-06-13,7.696667194366455,8.24666690826416,7.696667194366455,8.24666690826416,6.496324062347412,9000
2008-06-16,7.75,7.983333110809326,7.5366668701171875,7.926667213439941,6.244243621826172,30000
2008-06-17,7.926667213439941,7.926667213439941,7.926667213439941,7.926667213439941,6.244243621826172,0
2008-06-18,7.966667175292969,7.989999771118164,7.966667175292969,7.989999771118164,6.294135570526123,6300
2008-06-19,8.00333309173584,8.466667175292969,8.00333309173584,8.396666526794434,6.614486217498779,8100
2008-06-20,8.390000343322754,8.880000114440918,8.386667251586914,8.83666706085205,6.96109676361084,14700
2008-06-23,8.983332633972168,9.0,8.983332633972168,9.0,7.089762210845947,2100
2008-06-24,9.0,9.0,9.0,9.0,7.089762210845947,300
2008-06-25,9.0,9.0,9.0,9.0,7.089762210845947,0
2008-06-26,8.5,8.5,8.5,8.5,6.695886611938477,900
2008-06-27,8.886667251586914,8.886667251586914,8.510000228881836,8.510000228881836,6.703765869140625,1200
2008-06-30,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,6.703765869140625,0
2008-07-01,8.833333015441895,8.833333015441895,8.816666603088379,8.833333015441895,6.958469390869141,7200
2008-07-02,8.896666526794434,8.966667175292969,8.83666706085205,8.83666706085205,6.96109676361084,4200
2008-07-03,8.83666706085205,8.83666706085205,8.83666706085205,8.83666706085205,6.96109676361084,0
2008-07-07,9.5,9.533332824707031,8.936667442321777,9.183333396911621,7.234185695648193,3000
2008-07-08,8.83666706085205,9.083333015441895,8.83666706085205,9.023332595825195,7.108142852783203,2100
2008-07-09,8.99666690826416,9.136667251586914,8.100000381469727,9.0,7.089762210845947,5700
2008-07-10,8.99666690826416,8.99666690826416,8.833333015441895,8.970000267028809,7.066129684448242,5400
2008-07-11,8.916666984558105,8.916666984558105,8.916666984558105,8.916666984558105,7.024117946624756,300
2008-07-14,8.833333015441895,8.833333015441895,8.833333015441895,8.833333015441895,6.958469390869141,300
2008-07-15,8.173333168029785,8.826666831970215,8.113332748413086,8.66333293914795,6.824552536010742,3300
2008-07-16,8.66333293914795,8.66333293914795,8.66333293914795,8.66333293914795,6.824552536010742,0
2008-07-17,8.66333293914795,8.66333293914795,8.66333293914795,8.66333293914795,6.824552536010742,11100
2008-07-18,8.66333293914795,8.66333293914795,8.66333293914795,8.66333293914795,6.824552536010742,0
2008-07-21,8.49666690826416,9.0,8.463333129882812,9.0,7.089762210845947,12600
2008-07-22,8.833333015441895,9.066666603088379,8.833333015441895,9.066666603088379,7.142279624938965,7800
2008-07-23,8.833333015441895,8.833333015441895,8.833333015441895,8.833333015441895,6.958469390869141,300
2008-07-24,8.99666690826416,8.99666690826416,8.466667175292969,8.466667175292969,6.669628143310547,11700
2008-07-25,8.666666984558105,8.666666984558105,8.216667175292969,8.66333293914795,6.824552536010742,3000
2008-07-28,8.24666690826416,8.65999984741211,7.7133331298828125,7.769999980926514,6.120830059051514,21600
2008-07-29,8.313332557678223,8.313332557678223,8.313332557678223,8.313332557678223,6.548840045928955,1500
2008-07-30,8.100000381469727,8.456666946411133,8.043333053588867,8.083333015441895,6.367656707763672,42600
2008-07-31,8.0,8.5,8.0,8.103333473205566,6.383411884307861,2400
2008-08-01,7.829999923706055,7.8933329582214355,7.829999923706055,7.8933329582214355,6.217984676361084,900
2008-08-04,7.733333110809326,8.49666690826416,7.603332996368408,7.603332996368408,5.989535331726074,11400
2008-08-05,7.730000019073486,8.166666984558105,7.663332939147949,8.166666984558105,6.4333014488220215,8100
2008-08-06,7.853332996368408,7.853332996368408,7.373332977294922,7.373332977294922,5.808355808258057,10500
2008-08-07,7.173333168029785,7.793333053588867,7.0233330726623535,7.610000133514404,5.994788646697998,4200
2008-08-08,7.119999885559082,7.5,7.119999885559082,7.3333330154418945,5.776844501495361,2400
2008-08-11,7.0,8.166666984558105,7.0,7.0,5.5142598152160645,5400
2008-08-12,6.7866668701171875,7.5,6.7866668701171875,7.0,5.5142598152160645,7800
2008-08-13,6.8333330154418945,6.8333330154418945,6.743332862854004,6.756667137145996,5.32257604598999,4200
2008-08-14,6.966667175292969,7.00333309173584,6.6666669845581055,6.936666965484619,5.464369297027588,6900
2008-08-15,6.75,6.75,6.716667175292969,6.716667175292969,5.291067123413086,6900
2008-08-18,7.063333034515381,7.063333034515381,6.793333053588867,6.796667098999023,5.3540825843811035,1200
2008-08-19,6.796667098999023,6.796667098999023,6.796667098999023,6.796667098999023,5.3540825843811035,0
2008-08-20,6.8333330154418945,6.8333330154418945,6.699999809265137,6.699999809265137,5.27793550491333,4200
2008-08-21,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,5.199161052703857,900
2008-08-22,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,5.199161052703857,0
2008-08-25,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,5.199161052703857,0
2008-08-26,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,5.199161052703857,0
2008-08-27,6.593332767486572,6.593332767486572,6.090000152587891,6.3333330154418945,4.989091873168945,5700
2008-08-28,6.3333330154418945,6.3333330154418945,6.306666851043701,6.309999942779541,4.970712661743164,10200
2008-08-29,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,4.989091873168945,600
2008-09-02,6.3333330154418945,6.3333330154418945,6.25,6.25,4.923445701599121,5400
2008-09-03,6.599999904632568,6.633333206176758,6.340000152587891,6.340000152587891,4.994343280792236,9600
2008-09-04,6.1666669845581055,6.1666669845581055,5.836667060852051,6.0,4.726508140563965,15600
2008-09-05,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,4.792154788970947,300
2008-09-08,5.849999904632568,5.946667194366455,5.8466668128967285,5.946667194366455,4.684494972229004,900
2008-09-09,5.96999979019165,6.119999885559082,5.966667175292969,6.03000020980835,4.750141620635986,20400
2008-09-10,6.033332824707031,6.033332824707031,6.033332824707031,6.033332824707031,4.752765655517578,1200
2008-09-11,5.766666889190674,5.766666889190674,5.760000228881836,5.760000228881836,4.5702738761901855,3300
2008-09-12,6.00333309173584,6.079999923706055,5.900000095367432,6.079999923706055,4.824174880981445,6600
2008-09-15,5.9166669845581055,5.9166669845581055,5.9166669845581055,5.9166669845581055,4.694581031799316,3300
2008-09-16,5.9166669845581055,5.9166669845581055,5.9166669845581055,5.9166669845581055,4.694581031799316,0
2008-09-17,5.9166669845581055,5.9166669845581055,5.74666690826416,5.75,4.562338829040527,6000
2008-09-18,5.75,5.936666965484619,5.75,5.816667079925537,4.615236282348633,3300
2008-09-19,5.670000076293945,6.033332824707031,5.650000095367432,5.650000095367432,4.482995986938477,8700
2008-09-22,5.5,5.99666690826416,5.5,5.6666669845581055,4.496217727661133,10500
2008-09-23,5.6666669845581055,5.7733330726623535,5.6666669845581055,5.676667213439941,4.504153251647949,3900
2008-09-24,5.676667213439941,5.676667213439941,5.676667213439941,5.676667213439941,4.504153251647949,9000
2008-09-25,5.5833330154418945,5.5833330154418945,5.5833330154418945,5.5833330154418945,4.430096626281738,300
2008-09-26,5.6666669845581055,5.733333110809326,5.616666793823242,5.616666793823242,4.45654821395874,6000
2008-09-29,5.6666669845581055,6.6666669845581055,5.4166669845581055,5.766666889190674,4.575563430786133,31200
2008-09-30,5.5,5.6666669845581055,5.336667060852051,5.6666669845581055,4.496217727661133,9600
2008-10-01,5.5,5.706666946411133,5.49666690826416,5.646667003631592,4.480349063873291,26700
2008-10-02,5.783332824707031,5.783332824707031,5.340000152587891,5.343332767486572,4.239669322967529,16500
2008-10-03,5.3333330154418945,5.3333330154418945,5.3333330154418945,5.3333330154418945,4.231734275817871,6300
2008-10-06,5.25,5.7266669273376465,4.25,4.823332786560059,3.8270740509033203,33900
2008-10-07,4.6666669845581055,4.6666669845581055,4.00333309173584,4.0833330154418945,3.239920139312744,39000
2008-10-08,4.099999904632568,4.099999904632568,3.336667060852051,3.5,2.777076005935669,29100
2008-10-09,3.700000047683716,3.930000066757202,3.700000047683716,3.930000066757202,3.1182596683502197,55200
2008-10-10,4.0,4.0,3.1700000762939453,3.1700000762939453,2.5152370929718018,16500
2008-10-13,3.4766669273376465,3.9000000953674316,3.0999999046325684,3.50333309173584,2.779719352722168,47100
2008-10-14,4.110000133514404,4.110000133514404,3.336667060852051,3.50333309173584,2.779719352722168,25200
2008-10-15,3.50333309173584,3.50333309173584,3.50333309173584,3.50333309173584,2.779719352722168,0
2008-10-16,3.50333309173584,3.50333309173584,3.50333309173584,3.50333309173584,2.779719352722168,0
2008-10-17,3.896667003631592,4.0,3.8299999237060547,3.8299999237060547,3.0389151573181152,14400
2008-10-20,3.993333101272583,4.8333330154418945,3.5833330154418945,3.6333329677581787,2.882869243621826,51900
2008-10-21,4.046667098999023,4.046667098999023,3.5,3.5,2.777076005935669,6600
2008-10-22,3.3333330154418945,3.9000000953674316,3.3333330154418945,3.3333330154418945,2.64483380317688,5100
2008-10-23,3.4266669750213623,3.9000000953674316,3.4266669750213623,3.9000000953674316,3.094456434249878,1500
2008-10-24,3.5,3.673332929611206,3.5,3.6333329677581787,2.882869243621826,8700
2008-10-27,3.75,4.199999809265137,3.75,3.75,2.975437879562378,3900
2008-10-28,3.5833330154418945,3.799999952316284,3.4000000953674316,3.799999952316284,3.0151114463806152,7200
2008-10-29,3.799999952316284,3.8333330154418945,3.799999952316284,3.8333330154418945,3.041557788848877,8700
2008-10-30,3.8333330154418945,3.8333330154418945,3.8333330154418945,3.8333330154418945,3.041557788848877,300
2008-10-31,3.9800000190734863,3.9800000190734863,3.6333329677581787,3.6333329677581787,2.882869243621826,12300
2008-11-03,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,2.8960931301116943,1500
2008-11-04,3.630000114440918,3.630000114440918,3.613332986831665,3.630000114440918,2.8802244663238525,3600
2008-11-05,3.99666690826416,3.99666690826416,3.6666669845581055,3.686666965484619,2.9251866340637207,10500
2008-11-06,3.686666965484619,3.686666965484619,3.686666965484619,3.686666965484619,2.9251866340637207,0
2008-11-07,3.5999999046325684,3.7300000190734863,3.5999999046325684,3.7300000190734863,2.9595694541931152,3900
2008-11-10,3.99666690826416,4.186666965484619,3.99666690826416,4.186666965484619,3.3219120502471924,3600
2008-11-11,3.933332920074463,3.933332920074463,3.4100000858306885,3.6600000858306885,2.9040279388427734,16800
2008-11-12,3.9700000286102295,3.9700000286102295,3.1666669845581055,3.490000009536743,2.769141674041748,14100
2008-11-13,3.3433330059051514,3.799999952316284,3.3333330154418945,3.799999952316284,3.0151114463806152,2100
2008-11-14,3.5999999046325684,3.816667079925537,3.5999999046325684,3.816667079925537,3.0283350944519043,600
2008-11-17,3.5833330154418945,3.5833330154418945,3.3333330154418945,3.3333330154418945,2.64483380317688,5400
2008-11-18,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.64483380317688,300
2008-11-19,2.9600000381469727,3.1666669845581055,2.950000047683716,2.9533329010009766,2.3433215618133545,6600
2008-11-20,2.9533329010009766,2.9533329010009766,2.9533329010009766,2.9533329010009766,2.3433215618133545,0
2008-11-21,3.0,3.0,3.0,3.0,2.380350112915039,900
2008-11-24,3.0,3.0,2.686666965484619,2.9000000953674316,2.301006317138672,3900
2008-11-25,2.683332920074463,3.0,2.683332920074463,2.9000000953674316,2.301006317138672,8100
2008-11-26,2.983333110809326,3.0,2.8833329677581787,2.8833329677581787,2.287781238555908,5100
2008-11-28,3.0,3.0,3.0,3.0,2.380350112915039,1500
2008-12-01,3.0,3.0,2.896667003631592,2.896667003631592,2.298360586166382,2400
2008-12-02,2.896667003631592,2.896667003631592,2.896667003631592,2.896667003631592,2.298360586166382,0
2008-12-03,3.0466670989990234,3.25333309173584,2.9633328914642334,2.9633328914642334,2.351256847381592,25200
2008-12-04,2.9633328914642334,3.259999990463257,2.5199999809265137,2.6666669845581055,2.1158673763275146,26100
2008-12-05,2.5,2.743333101272583,2.5,2.6666669845581055,2.1158673763275146,2400
2008-12-08,2.6500000953674316,2.663332939147949,2.5,2.5999999046325684,2.0629703998565674,4200
2008-12-09,2.516666889190674,2.5333330631256104,2.5,2.5,1.9836251735687256,5700
2008-12-10,2.25,2.25,2.25,2.25,1.7852625846862793,600
2008-12-11,2.99666690826416,3.259999990463257,2.700000047683716,3.016666889190674,2.440577983856201,39600
2008-12-12,3.0,3.3333330154418945,3.0,3.0333330631256104,2.45406174659729,21300
2008-12-15,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,2.467545986175537,300
2008-12-16,3.00333309173584,4.0833330154418945,3.00333309173584,3.0333330631256104,2.45406174659729,63000
2008-12-17,3.0,3.0,2.75,2.75,2.224836587905884,31800
2008-12-18,2.993333101272583,3.0,2.913332939147949,2.9166669845581055,2.3596749305725098,11100
2008-12-19,2.9166669845581055,2.9166669845581055,2.766666889190674,2.766666889190674,2.23832106590271,1800
2008-12-22,2.636667013168335,2.6500000953674316,2.5833330154418945,2.6500000953674316,2.1439335346221924,1800
2008-12-23,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.1439335346221924,0
2008-12-24,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.1439335346221924,0
2008-12-26,2.5333330631256104,2.5399999618530273,2.5333330631256104,2.5399999618530273,2.054940938949585,1200
2008-12-29,2.6666669845581055,2.6666669845581055,2.6666669845581055,2.6666669845581055,2.1574175357818604,3300
2008-12-30,2.756666898727417,2.756666898727417,2.663332939147949,2.7166669368743896,2.197869062423706,11400
2008-12-31,2.6666669845581055,3.450000047683716,2.5,3.0,2.4270942211151123,93600
2009-01-02,3.0,3.0,2.8333330154418945,2.8333330154418945,2.2922561168670654,19500
2009-01-05,3.390000104904175,3.390000104904175,3.0833330154418945,3.0833330154418945,2.494513750076294,13500
2009-01-06,3.313333034515381,3.3333330154418945,3.313333034515381,3.326667070388794,2.6913790702819824,2100
2009-01-07,3.3299999237060547,3.559999942779541,3.3299999237060547,3.559999942779541,2.8801517486572266,2700
2009-01-08,3.549999952316284,3.5966670513153076,3.5333330631256104,3.5333330631256104,2.8585777282714844,1800
2009-01-09,3.5333330631256104,3.5333330631256104,3.5333330631256104,3.5333330631256104,2.8585777282714844,0
2009-01-12,3.5333330631256104,3.5333330631256104,3.5333330631256104,3.5333330631256104,2.8585777282714844,0
2009-01-13,3.5333330631256104,3.5333330631256104,3.5333330631256104,3.5333330631256104,2.8585777282714844,0
2009-01-14,3.5333330631256104,3.5333330631256104,3.5333330631256104,3.5333330631256104,2.8585777282714844,0
2009-01-15,3.5333330631256104,3.5333330631256104,3.5333330631256104,3.5333330631256104,2.8585777282714844,0
2009-01-16,3.5333330631256104,3.5333330631256104,3.5333330631256104,3.5333330631256104,2.8585777282714844,0
2009-01-20,3.566667079925537,3.566667079925537,3.4166669845581055,3.4166669845581055,2.7641913890838623,5100
2009-01-21,3.516666889190674,3.6333329677581787,3.516666889190674,3.6333329677581787,2.939481496810913,1500
2009-01-22,3.373332977294922,3.4666669368743896,3.3499999046325684,3.446666955947876,2.788461923599243,7500
2009-01-23,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.6967718601226807,1500
2009-01-26,3.4666669368743896,3.5,3.4666669368743896,3.5,2.8316102027893066,2100
2009-01-27,3.3333330154418945,3.3333330154418945,3.3333330154418945,3.3333330154418945,2.6967718601226807,3000
2009-01-28,3.3833329677581787,3.3833329677581787,3.3833329677581787,3.3833329677581787,2.7372233867645264,9300
2009-01-29,3.3833329677581787,3.3833329677581787,3.266666889190674,3.266666889190674,2.6428353786468506,3600
2009-01-30,3.1066670417785645,3.299999952316284,3.086667060852051,3.299999952316284,2.669804096221924,2700
2009-02-02,3.433332920074463,3.433332920074463,3.3233330249786377,3.3233330249786377,2.688681125640869,2100
2009-02-03,3.293333053588867,3.380000114440918,3.183332920074463,3.299999952316284,2.669804096221924,8100
2009-02-04,3.5,3.983333110809326,3.309999942779541,3.309999942779541,2.6778945922851562,51300
2009-02-05,3.376667022705078,3.376667022705078,3.299999952316284,3.299999952316284,2.669804096221924,11100
2009-02-06,3.299999952316284,3.299999952316284,3.266666889190674,3.266666889190674,2.6428353786468506,4500
2009-02-09,3.2166669368743896,3.266666889190674,3.0833330154418945,3.2633330821990967,2.640139579772949,4500
2009-02-10,3.299999952316284,3.299999952316284,3.200000047683716,3.233333110809326,2.61586856842041,33600
2009-02-11,3.2166669368743896,3.266666889190674,3.1666669845581055,3.1666669845581055,2.5619332790374756,16500
2009-02-12,3.299999952316284,3.4666669368743896,3.136667013168335,3.326667070388794,2.6913790702819824,42000
2009-02-13,3.1666669845581055,3.4166669845581055,3.1666669845581055,3.3333330154418945,2.6967718601226807,6600
2009-02-17,3.3333330154418945,3.3333330154418945,3.240000009536743,3.25,2.6293516159057617,6000
2009-02-18,3.206666946411133,3.25,3.200000047683716,3.2166669368743896,2.6023848056793213,24300
2009-02-19,3.2033329010009766,3.233333110809326,3.200000047683716,3.233333110809326,2.61586856842041,4500
2009-02-20,3.1666669845581055,3.4000000953674316,3.0833330154418945,3.4000000953674316,2.7507073879241943,36600
2009-02-23,3.299999952316284,3.299999952316284,3.0,3.183332920074463,2.575416326522827,19800
2009-02-24,3.066667079925537,3.066667079925537,2.8933329582214355,3.0,2.4270942211151123,36600
2009-02-25,3.0,3.0,2.9000000953674316,2.9000000953674316,2.346191644668579,17400
2009-02-26,2.6933329105377197,2.816667079925537,2.6933329105377197,2.816667079925537,2.2787723541259766,4800
2009-02-27,2.799999952316284,2.799999952316284,2.6700000762939453,2.75,2.224836587905884,24900
2009-03-02,2.683332920074463,2.75,2.6666669845581055,2.6666669845581055,2.1574175357818604,71100
2009-03-03,2.576667070388794,2.6566669940948486,2.5,2.5,2.022578239440918,23100
2009-03-04,2.50333309173584,2.549999952316284,2.5,2.5,2.022578239440918,42300
2009-03-05,2.4200000762939453,2.566667079925537,2.4200000762939453,2.566667079925537,2.076514482498169,4500
2009-03-06,2.3399999141693115,2.5966670513153076,1.9066669940948486,2.4800000190734863,2.0063982009887695,64200
2009-03-09,2.3666670322418213,2.6600000858306885,2.3666670322418213,2.6600000858306885,2.152024030685425,1200
2009-03-10,2.6333329677581787,2.74666690826416,2.196666955947876,2.196666955947876,1.7771726846694946,38700
2009-03-11,2.563333034515381,2.563333034515381,2.25,2.316667079925537,1.874255657196045,5100
2009-03-12,2.316667079925537,2.376667022705078,2.316667079925537,2.376667022705078,1.9594497680664062,6000
2009-03-13,2.3333330154418945,2.6666669845581055,2.3333330154418945,2.5999999046325684,2.1435766220092773,9900
2009-03-16,2.6666669845581055,2.7699999809265137,2.6666669845581055,2.7699999809265137,2.2837345600128174,13800
2009-03-17,2.9166669845581055,3.2799999713897705,2.5,3.2699999809265137,2.695960760116577,12000
2009-03-18,3.266666889190674,3.4166669845581055,3.266666889190674,3.4166669845581055,2.816879987716675,2700
2009-03-19,3.3433330059051514,3.4666669368743896,3.3433330059051514,3.4666669368743896,2.8581032752990723,3300
2009-03-20,3.5,3.5,3.5,3.5,2.885585069656372,600
2009-03-23,3.4200000762939453,4.0833330154418945,3.4166669845581055,4.0833330154418945,3.366513967514038,14100
2009-03-24,4.0833330154418945,4.0833330154418945,4.0833330154418945,4.0833330154418945,3.366513967514038,0
2009-03-25,3.9666669368743896,4.396667003631592,3.933332920074463,4.093332767486572,3.374758720397949,56100
2009-03-26,4.093332767486572,4.093332767486572,4.013332843780518,4.013332843780518,3.3088040351867676,3600
2009-03-27,4.016666889190674,4.016666889190674,4.016666889190674,4.016666889190674,3.3115525245666504,3000
2009-03-30,4.0,4.156667232513428,3.3333330154418945,3.3333330154418945,2.7481751441955566,6900
2009-03-31,3.743333101272583,3.743333101272583,3.483333110809326,3.483333110809326,2.8718438148498535,21600
2009-04-01,3.793333053588867,3.793333053588867,3.006666898727417,3.066667079925537,2.5283215045928955,15600
2009-04-02,3.1600000858306885,3.5833330154418945,2.8333330154418945,2.8333330154418945,2.335949420928955,22200
2009-04-03,2.836667060852051,3.0,2.8333330154418945,2.9000000953674316,2.3909127712249756,8400
2009-04-06,2.99666690826416,3.0999999046325684,2.9200000762939453,2.9766669273376465,2.454120635986328,8400
2009-04-07,3.016666889190674,3.0333330631256104,3.016666889190674,3.0333330631256104,2.500840425491333,1200
2009-04-08,3.0399999618530273,3.0399999618530273,3.0,3.0,2.473358154296875,3000
2009-04-09,3.0,3.0799999237060547,3.0,3.0333330631256104,2.500840425491333,9300
2009-04-13,3.0,3.086667060852051,2.9600000381469727,2.9733328819274902,2.451371669769287,27000
2009-04-14,3.0,3.0833330154418945,3.0,3.0833330154418945,2.542062282562256,19500
2009-04-15,3.0966670513153076,3.0966670513153076,3.069999933242798,3.069999933242798,2.5310699939727783,3600
2009-04-16,3.1333329677581787,3.1333329677581787,3.069999933242798,3.069999933242798,2.5310699939727783,15900
2009-04-17,3.1333329677581787,3.1333329677581787,3.0999999046325684,3.0999999046325684,2.5558037757873535,15000
2009-04-20,3.146667003631592,3.3333330154418945,3.146667003631592,3.3333330154418945,2.7481751441955566,18600
2009-04-21,3.3666670322418213,3.3666670322418213,3.3666670322418213,3.3666670322418213,2.7756567001342773,900
2009-04-22,3.3333330154418945,3.4000000953674316,3.3333330154418945,3.4000000953674316,2.803140163421631,900
2009-04-23,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,2.803140163421631,0
2009-04-24,3.7733330726623535,3.8333330154418945,3.3666670322418213,3.6666669845581055,3.0229928493499756,19200
2009-04-27,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.6666669845581055,3.0229928493499756,300
2009-04-28,4.0,4.1533331871032715,3.99666690826416,4.1533331871032715,3.424226760864258,8100
2009-04-29,4.133333206176758,4.400000095367432,4.119999885559082,4.400000095367432,3.6275923252105713,11100
2009-04-30,4.386666774749756,4.4166669845581055,4.3333330154418945,4.3333330154418945,3.57262921333313,13500
2009-05-01,4.4166669845581055,4.5,4.4166669845581055,4.5,3.710036516189575,9600
2009-05-04,4.513332843780518,4.513332843780518,4.513332843780518,4.513332843780518,3.7210304737091064,300
2009-05-05,4.576666831970215,4.836667060852051,4.576666831970215,4.6066670417785645,3.7979788780212402,4800
2009-05-06,4.633333206176758,4.8333330154418945,4.633333206176758,4.8333330154418945,3.984854221343994,11400
2009-05-07,4.9166669845581055,4.9166669845581055,4.433332920074463,4.8333330154418945,3.984854221343994,8400
2009-05-08,4.99666690826416,5.0833330154418945,4.880000114440918,5.0833330154418945,4.1909685134887695,14700
2009-05-11,5.033332824707031,5.0366668701171875,5.033332824707031,5.033332824707031,4.149744987487793,1500
2009-05-12,5.033332824707031,5.3333330154418945,5.033332824707031,5.176667213439941,4.267917633056641,9900
2009-05-13,4.929999828338623,5.630000114440918,4.929999828338623,5.619999885559082,4.633423328399658,18900
2009-05-14,5.75,5.75,4.736667156219482,5.1066670417785645,4.210205078125,65700
2009-05-15,4.8333330154418945,5.239999771118164,4.8333330154418945,5.150000095367432,4.2459330558776855,24000
2009-05-18,5.133333206176758,5.1666669845581055,5.099999904632568,5.133333206176758,4.2321906089782715,20400
2009-05-19,5.099999904632568,5.099999904632568,5.00333309173584,5.033332824707031,4.149744987487793,7500
2009-05-20,5.086667060852051,5.323332786560059,5.086667060852051,5.313333034515381,4.380591869354248,6600
2009-05-21,4.736667156219482,4.9166669845581055,4.736667156219482,4.9166669845581055,4.053560733795166,4800
2009-05-22,4.766666889190674,4.9166669845581055,4.766666889190674,4.869999885559082,4.015084743499756,3600
2009-05-26,4.340000152587891,5.146667003631592,4.296667098999023,4.906667232513428,4.045315265655518,42900
2009-05-27,5.133333206176758,5.133333206176758,5.133333206176758,5.133333206176758,4.2321906089782715,3900
2009-05-28,4.966667175292969,5.1433329582214355,4.8466668128967285,5.0,4.122262954711914,28500
2009-05-29,5.110000133514404,5.210000038146973,4.99666690826416,5.210000038146973,4.2953972816467285,23700
2009-06-01,5.1666669845581055,5.366666793823242,5.1666669845581055,5.326666831970215,4.3915839195251465,48600
2009-06-02,5.119999885559082,5.743332862854004,4.663332939147949,5.743332862854004,4.735106945037842,24600
2009-06-03,5.659999847412109,5.873332977294922,5.369999885559082,5.826666831970215,4.803812026977539,7500
2009-06-04,5.826666831970215,5.8333330154418945,5.659999847412109,5.8333330154418945,4.809308052062988,12300
2009-06-05,5.816667079925537,6.073332786560059,5.816667079925537,6.066667079925537,5.001680850982666,44400
2009-06-08,6.210000038146973,6.210000038146973,6.00333309173584,6.00333309173584,4.949465274810791,4500
2009-06-09,6.006667137145996,6.25,6.006667137145996,6.033332824707031,4.974195957183838,6600
2009-06-10,6.6066670417785645,6.6066670417785645,6.483333110809326,6.586667060852051,5.43039608001709,22800
2009-06-11,6.5,6.626667022705078,6.5,6.626667022705078,5.499556064605713,4200
2009-06-12,6.6666669845581055,7.3333330154418945,6.6666669845581055,7.0,5.809388160705566,6000
2009-06-15,7.066667079925537,7.116666793823242,7.0,7.116666793823242,5.906211853027344,14400
2009-06-16,6.9033331871032715,7.116666793823242,6.9033331871032715,7.00333309173584,5.812152862548828,2700
2009-06-17,6.6666669845581055,7.0366668701171875,6.6666669845581055,7.0,5.809388160705566,7800
2009-06-18,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,5.878549098968506,1500
2009-06-19,7.0833330154418945,7.0833330154418945,6.766666889190674,7.0833330154418945,5.878549098968506,34200
2009-06-22,7.0833330154418945,7.086667060852051,6.766666889190674,7.0833330154418945,5.878549098968506,95700
2009-06-23,7.0833330154418945,7.329999923706055,7.066667079925537,7.0833330154418945,5.878549098968506,12900
2009-06-24,7.116666793823242,7.116666793823242,7.016666889190674,7.016666889190674,5.823221206665039,13500
2009-06-25,7.0833330154418945,7.086667060852051,7.0833330154418945,7.0833330154418945,5.878549098968506,2700
2009-06-26,6.783332824707031,7.086667060852051,6.783332824707031,7.086667060852051,5.881312847137451,45600
2009-06-29,7.0833330154418945,7.0833330154418945,7.0833330154418945,7.0833330154418945,5.878549098968506,4500
2009-06-30,7.0833330154418945,7.3333330154418945,7.0833330154418945,7.173333168029785,5.953240394592285,6000
2009-07-01,7.086667060852051,7.1666669845581055,7.0,7.1666669845581055,5.9477057456970215,16200
2009-07-02,7.0,7.0,6.663332939147949,6.663332939147949,5.529983043670654,11100
2009-07-06,6.9633331298828125,7.086667060852051,6.8333330154418945,7.0833330154418945,5.878549098968506,12600
2009-07-07,7.0,7.0,7.0,7.0,5.809388160705566,900
2009-07-08,6.866666793823242,6.866666793823242,6.126667022705078,6.6066670417785645,5.482955455780029,4200
2009-07-09,6.6066670417785645,6.6066670417785645,6.6066670417785645,6.6066670417785645,5.482955455780029,0
2009-07-10,6.99666690826416,7.079999923706055,6.9166669845581055,6.9166669845581055,5.740228176116943,3600
2009-07-13,6.170000076293945,6.949999809265137,6.1666669845581055,6.949999809265137,5.767893314361572,6000
2009-07-14,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,5.767893314361572,0
2009-07-15,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,5.767893314361572,0
2009-07-16,6.423333168029785,6.423333168029785,6.423333168029785,6.423333168029785,5.330806255340576,300
2009-07-17,6.8333330154418945,7.320000171661377,6.8333330154418945,7.320000171661377,6.074962139129639,7200
2009-07-20,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,5.9477057456970215,600
2009-07-21,7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,5.950473785400391,600
2009-07-22,7.170000076293945,7.3333330154418945,7.1666669845581055,7.313333034515381,6.06942892074585,6900
2009-07-23,7.313333034515381,7.313333034515381,7.313333034515381,7.313333034515381,6.06942892074585,0
2009-07-24,7.3333330154418945,7.5,7.303332805633545,7.5,6.2243452072143555,40800
2009-07-27,7.366666793823242,7.986667156219482,7.366666793823242,7.986667156219482,6.628236293792725,4200
2009-07-28,7.4766669273376465,7.4766669273376465,7.283332824707031,7.283332824707031,6.044529914855957,900
2009-07-29,7.323332786560059,7.323332786560059,7.309999942779541,7.316667079925537,6.072194576263428,8700
2009-07-30,7.316667079925537,7.316667079925537,7.1666669845581055,7.199999809265137,5.975371837615967,18000
2009-07-31,7.25,7.406667232513428,7.216667175292969,7.406667232513428,6.146887302398682,14700
2009-08-03,7.336667060852051,7.570000171661377,7.3333330154418945,7.570000171661377,6.2824387550354,7800
2009-08-04,7.406667232513428,7.639999866485596,7.406667232513428,7.636666774749756,6.337766647338867,6300
2009-08-05,7.409999847412109,7.6433329582214355,7.406667232513428,7.480000019073486,6.207747936248779,5100
2009-08-06,7.6666669845581055,7.96999979019165,7.6666669845581055,7.8333330154418945,6.500982761383057,12000
2009-08-07,7.6666669845581055,7.8333330154418945,7.216667175292969,7.406667232513428,6.146887302398682,45300
2009-08-10,7.3333330154418945,7.8333330154418945,7.3333330154418945,7.8333330154418945,6.500982761383057,8400
2009-08-11,7.6666669845581055,7.806666851043701,7.406667232513428,7.516666889190674,6.23817777633667,82200
2009-08-12,7.49666690826416,7.633333206176758,7.360000133514404,7.363333225250244,6.110925197601318,19200
2009-08-13,7.183332920074463,7.3333330154418945,7.1666669845581055,7.3333330154418945,6.086025714874268,5100
2009-08-14,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,6.086025714874268,0
2009-08-17,7.369999885559082,7.369999885559082,7.3333330154418945,7.3333330154418945,6.086025714874268,3000
2009-08-18,7.3333330154418945,7.373332977294922,7.183332920074463,7.373332977294922,6.119223594665527,8400
2009-08-19,7.369999885559082,7.563333034515381,7.366666793823242,7.366666793823242,6.1136908531188965,2400
2009-08-20,7.25,7.366666793823242,7.25,7.343332767486572,6.094326019287109,6600
2009-08-21,7.336667060852051,7.353332996368408,7.3333330154418945,7.353332996368408,6.102625846862793,18300
2009-08-24,7.300000190734863,7.420000076293945,7.1666669845581055,7.353332996368408,6.102625846862793,10500
2009-08-25,7.353332996368408,7.353332996368408,7.353332996368408,7.353332996368408,6.102625846862793,0
2009-08-26,7.49666690826416,7.49666690826416,7.3333330154418945,7.486667156219482,6.213278293609619,3900
2009-08-27,7.486667156219482,7.486667156219482,7.486667156219482,7.486667156219482,6.213278293609619,0
2009-08-28,7.433332920074463,7.433332920074463,7.1666669845581055,7.283332824707031,6.044529914855957,5100
2009-08-31,7.179999828338623,7.260000228881836,7.1666669845581055,7.1666669845581055,5.9477057456970215,5100
2009-09-01,7.179999828338623,7.3333330154418945,7.0966668128967285,7.0966668128967285,5.889613151550293,46500
2009-09-02,7.433332920074463,7.52666711807251,7.433332920074463,7.52666711807251,6.246476173400879,15600
2009-09-03,7.193333148956299,7.5966668128967285,7.193333148956299,7.4166669845581055,6.155185222625732,13800
2009-09-04,7.413332939147949,7.466667175292969,7.413332939147949,7.433332920074463,6.169017791748047,15300
2009-09-08,7.46999979019165,7.8333330154418945,7.46999979019165,7.8333330154418945,6.500982761383057,9000
2009-09-09,7.800000190734863,7.8333330154418945,7.3333330154418945,7.829999923706055,6.498215198516846,26400
2009-09-10,7.426667213439941,7.829999923706055,7.426667213439941,7.5366668701171875,6.289585113525391,52800
2009-09-11,7.6666669845581055,7.849999904632568,7.6666669845581055,7.670000076293945,6.400853157043457,29100
2009-09-14,7.796667098999023,7.866666793823242,7.77666711807251,7.866666793823242,6.564976692199707,6000
2009-09-15,7.849999904632568,7.849999904632568,7.783332824707031,7.783332824707031,6.495433330535889,3600
2009-09-16,7.896667003631592,8.166666984558105,7.570000171661377,8.016667366027832,6.690158843994141,34200
2009-09-17,8.016667366027832,8.016667366027832,7.683332920074463,7.686666965484619,6.414763450622559,6300
2009-09-18,7.6666669845581055,7.703332901000977,7.646667003631592,7.646667003631592,6.381383419036865,4800
2009-09-21,7.646667003631592,7.646667003631592,7.646667003631592,7.646667003631592,6.381383419036865,0
2009-09-22,7.646667003631592,7.646667003631592,7.646667003631592,7.646667003631592,6.381383419036865,0
2009-09-23,7.646667003631592,7.646667003631592,7.646667003631592,7.646667003631592,6.381383419036865,0
2009-09-24,7.5966668128967285,7.5966668128967285,7.5966668128967285,7.5966668128967285,6.339655876159668,600
2009-09-25,7.866666793823242,7.8933329582214355,7.733333110809326,7.8933329582214355,6.587233066558838,4200
2009-09-28,7.813333034515381,7.9166669845581055,7.813333034515381,7.9166669845581055,6.6067047119140625,3300
2009-09-29,7.8333330154418945,7.8333330154418945,7.829999923706055,7.829999923706055,6.534379005432129,900
2009-09-30,7.409999847412109,7.953332901000977,7.409999847412109,7.953332901000977,6.637306213378906,18300
2009-10-01,7.906667232513428,7.966667175292969,7.883333206176758,7.900000095367432,6.5927958488464355,4800
2009-10-02,7.900000095367432,7.9166669845581055,7.896667003631592,7.900000095367432,6.5927958488464355,7200
2009-10-05,7.75,7.9166669845581055,7.6666669845581055,7.9166669845581055,6.6067047119140625,9300
2009-10-06,7.863333225250244,7.923333168029785,7.803332805633545,7.923333168029785,6.612270355224609,1500
2009-10-07,7.9166669845581055,7.9166669845581055,7.9033331871032715,7.906667232513428,6.598360538482666,3900
2009-10-08,7.806666851043701,7.9033331871032715,7.793333053588867,7.793333053588867,6.503779411315918,2700
2009-10-09,7.9166669845581055,7.9166669845581055,7.9166669845581055,7.9166669845581055,6.6067047119140625,900
2009-10-12,7.9166669845581055,7.9166669845581055,7.783332824707031,7.9166669845581055,6.6067047119140625,30900
2009-10-13,7.9033331871032715,7.9033331871032715,7.9033331871032715,7.9033331871032715,6.595577239990234,600
2009-10-14,7.9166669845581055,7.9166669845581055,7.8333330154418945,7.8333330154418945,6.537160873413086,4800
2009-10-15,7.889999866485596,7.889999866485596,7.730000019073486,7.74666690826416,6.4648356437683105,1800
2009-10-16,7.900000095367432,7.900000095367432,7.47333288192749,7.47333288192749,6.236730575561523,2400
2009-10-19,7.613333225250244,7.613333225250244,7.466667175292969,7.466667175292969,6.231166839599609,600
2009-10-20,7.646667003631592,7.900000095367432,7.466667175292969,7.466667175292969,6.231166839599609,8100
2009-10-21,7.47333288192749,7.519999980926514,7.449999809265137,7.519999980926514,6.275671482086182,3900
2009-10-22,7.483333110809326,7.5,7.483333110809326,7.5,6.258983612060547,1500
2009-10-23,7.5,7.5,7.5,7.5,6.258983612060547,0
2009-10-26,7.5,7.5,7.5,7.5,6.258983612060547,0
2009-10-27,7.5,7.5,7.5,7.5,6.258983612060547,1500
2009-10-28,7.510000228881836,7.513332843780518,7.176667213439941,7.176667213439941,5.9891510009765625,6600
2009-10-29,7.176667213439941,7.176667213439941,7.176667213439941,7.176667213439941,5.9891510009765625,0
2009-10-30,7.176667213439941,7.176667213439941,7.176667213439941,7.176667213439941,5.9891510009765625,0
2009-11-02,7.176667213439941,7.176667213439941,7.176667213439941,7.176667213439941,5.9891510009765625,0
2009-11-03,7.329999923706055,7.3333330154418945,7.329999923706055,7.3333330154418945,6.119894027709961,3000
2009-11-04,7.366666793823242,7.396667003631592,7.3333330154418945,7.3333330154418945,6.119894027709961,1200
2009-11-05,7.366666793823242,7.5,7.366666793823242,7.5,6.258983612060547,18300
2009-11-06,7.103332996368408,7.360000133514404,7.050000190734863,7.360000133514404,6.142151355743408,3300
2009-11-09,7.516666889190674,7.516666889190674,7.3333330154418945,7.3333330154418945,6.119894027709961,5400
2009-11-10,7.413332939147949,7.4166669845581055,7.413332939147949,7.4166669845581055,6.189439296722412,1800
2009-11-11,7.420000076293945,7.50333309173584,7.420000076293945,7.50333309173584,6.2617645263671875,1800
2009-11-12,7.5966668128967285,7.5966668128967285,7.5966668128967285,7.5966668128967285,6.339655876159668,1800
2009-11-13,7.116666793823242,7.5833330154418945,7.116666793823242,7.5833330154418945,6.328526020050049,12000
2009-11-16,7.5833330154418945,7.5833330154418945,7.5833330154418945,7.5833330154418945,6.328526020050049,0
2009-11-17,7.5,7.5,7.5,7.5,6.258983612060547,1200
2009-11-18,7.5,7.510000228881836,7.3333330154418945,7.3333330154418945,6.119894027709961,3600
2009-11-19,7.5,7.5,7.043333053588867,7.053332805633545,5.886224269866943,37200
2009-11-20,7.039999961853027,7.1666669845581055,7.039999961853027,7.1666669845581055,5.980804920196533,1200
2009-11-23,7.0,7.0,7.0,7.0,5.841717720031738,600
2009-11-24,7.25,7.293333053588867,7.25,7.293333053588867,6.086513519287109,15000
2009-11-25,7.25,7.25,7.0,7.25,6.050352096557617,5400
2009-11-27,7.25,7.25,7.25,7.25,6.050352096557617,0
2009-11-30,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,6.058694362640381,2100
2009-12-01,7.25,7.313333034515381,7.25,7.313333034515381,6.10320520401001,11400
2009-12-02,6.9633331298828125,7.3333330154418945,6.9633331298828125,7.3333330154418945,6.119894027709961,43200
2009-12-03,7.3333330154418945,7.3333330154418945,7.3333330154418945,7.3333330154418945,6.119894027709961,0
2009-12-04,7.073332786560059,7.5,7.073332786560059,7.5,6.258983612060547,1500
2009-12-07,7.493332862854004,7.493332862854004,7.066667079925537,7.0966668128967285,5.922389030456543,1200
2009-12-08,7.336667060852051,7.586667060852051,7.300000190734863,7.586667060852051,6.3313093185424805,9600
2009-12-09,7.566667079925537,7.566667079925537,7.446667194366455,7.466667175292969,6.231166839599609,1200
2009-12-10,7.466667175292969,7.466667175292969,7.126667022705078,7.126667022705078,5.982143402099609,900
2009-12-11,7.126667022705078,7.126667022705078,7.126667022705078,7.126667022705078,5.982143402099609,0
2009-12-14,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,6.253548622131348,900
2009-12-15,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,6.253548622131348,0
2009-12-16,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,5.917788505554199,600
2009-12-17,7.0,7.316667079925537,6.923333168029785,7.266666889190674,6.099659442901611,9300
2009-12-18,7.033332824707031,7.1666669845581055,6.809999942779541,7.133333206176758,5.987738132476807,5400
2009-12-21,7.260000228881836,7.260000228881836,7.076666831970215,7.076666831970215,5.9401726722717285,2400
2009-12-22,7.25,7.25,6.983333110809326,7.1666669845581055,6.015718936920166,5100
2009-12-23,7.1666669845581055,7.1666669845581055,7.0,7.0,5.875820159912109,3300
2009-12-24,7.00333309173584,7.00333309173584,7.00333309173584,7.00333309173584,5.8786163330078125,300
2009-12-28,7.0,7.0,6.806666851043701,6.816667079925537,5.721926689147949,5700
2009-12-29,6.933332920074463,7.0,6.9166669845581055,7.0,5.875820159912109,9000
2009-12-30,6.9633331298828125,6.99666690826416,6.9633331298828125,6.99666690826416,5.873022079467773,2400
2009-12-31,6.9633331298828125,6.966667175292969,6.663332939147949,6.966667175292969,5.847837924957275,19800
2010-01-04,7.616666793823242,7.616666793823242,6.670000076293945,6.966667175292969,5.847837924957275,23100
2010-01-05,7.019999980926514,7.196667194366455,7.0,7.086667060852051,5.94856595993042,9300
2010-01-06,7.0833330154418945,7.329999923706055,7.0233330726623535,7.099999904632568,5.959757328033447,78000
2010-01-07,7.1666669845581055,7.3333330154418945,7.099999904632568,7.3333330154418945,6.1556196212768555,18000
2010-01-08,7.336667060852051,7.369999885559082,7.3333330154418945,7.369999885559082,6.186397552490234,5700
2010-01-11,7.433332920074463,7.433332920074463,7.4166669845581055,7.4166669845581055,6.2255682945251465,1800
2010-01-12,7.460000038146973,7.5,7.460000038146973,7.5,6.2955193519592285,9600
2010-01-13,7.466667175292969,7.46999979019165,7.300000190734863,7.300000190734863,6.1276397705078125,5100
2010-01-14,7.300000190734863,7.3333330154418945,7.1666669845581055,7.1666669845581055,6.015718936920166,3000
2010-01-15,7.1666669845581055,7.1666669845581055,7.1666669845581055,7.1666669845581055,6.015718936920166,0
2010-01-19,7.300000190734863,7.300000190734863,7.25,7.25,6.085668087005615,15000
2010-01-20,7.283332824707031,7.283332824707031,7.25,7.25,6.085668087005615,900
2010-01-21,7.25333309173584,7.256667137145996,7.25,7.25,6.085668087005615,7800
2010-01-22,7.329999923706055,7.329999923706055,7.25,7.25,6.085668087005615,5400
2010-01-25,7.25,7.25,7.159999847412109,7.159999847412109,6.010122299194336,11700
2010-01-26,7.1666669845581055,7.1666669845581055,6.6666669845581055,6.933332920074463,5.819859027862549,34500
2010-01-27,6.699999809265137,6.826666831970215,6.599999904632568,6.603332996368408,5.542856216430664,13800
2010-01-28,6.519999980926514,6.533332824707031,6.086667060852051,6.269999980926514,5.263054370880127,8700
2010-01-29,6.203332901000977,6.326666831970215,5.826666831970215,5.933332920074463,4.980454444885254,41100
2010-02-01,5.7866668701171875,6.256667137145996,5.783332824707031,5.860000133514404,4.9188995361328125,8700
2010-02-02,5.866666793823242,6.050000190734863,5.866666793823242,6.019999980926514,5.053204536437988,13500
2010-02-03,6.050000190734863,6.429999828338623,6.046667098999023,6.066667079925537,5.092376232147217,6000
2010-02-04,6.113333225250244,6.113333225250244,5.699999809265137,5.800000190734863,4.868535041809082,48000
2010-02-05,5.733333110809326,5.993332862854004,5.733333110809326,5.993332862854004,5.030818939208984,6900
2010-02-08,5.9166669845581055,6.400000095367432,5.9166669845581055,6.1666669845581055,5.176316738128662,1200
2010-02-09,6.056666851043701,6.066667079925537,5.920000076293945,6.063333034515381,5.089578151702881,5100
2010-02-10,6.24666690826416,7.0,6.24666690826416,7.0,5.875820159912109,61800
2010-02-11,7.0,7.0,6.826666831970215,6.97333288192749,5.853433609008789,38100
2010-02-12,6.9633331298828125,6.966667175292969,6.820000171661377,6.866666793823242,5.763899326324463,32100
2010-02-16,6.9166669845581055,7.1666669845581055,6.77666711807251,6.8466668128967285,5.7471089363098145,34200
2010-02-17,6.836667060852051,6.849999904632568,6.8333330154418945,6.836667060852051,5.7387189865112305,10200
2010-02-18,6.843332767486572,6.9166669845581055,6.843332767486572,6.9166669845581055,5.805866718292236,8400
2010-02-19,6.836667060852051,7.0,6.836667060852051,7.0,5.875820159912109,12600
2010-02-22,7.0,7.1533331871032715,7.0,7.059999942779541,5.926182746887207,6600
2010-02-23,7.0833330154418945,7.0833330154418945,6.99666690826416,7.0,5.875820159912109,2700
2010-02-24,6.99666690826416,7.0,6.756667137145996,6.940000057220459,5.825455188751221,3600
2010-02-25,6.9033331871032715,6.9033331871032715,6.826666831970215,6.849999904632568,5.749908447265625,2100
2010-02-26,6.943333148956299,7.0833330154418945,6.883333206176758,7.0,5.875820159912109,20100
2010-03-01,7.0,7.0833330154418945,7.0,7.0833330154418945,5.945768356323242,5700
2010-03-02,7.00333309173584,7.016666889190674,7.0,7.00333309173584,5.8786163330078125,1500
2010-03-03,7.0833330154418945,7.1666669845581055,6.99666690826416,7.0,5.875820159912109,93300
2010-03-04,7.150000095367432,7.233333110809326,7.150000095367432,7.216667175292969,6.057688236236572,7200
2010-03-05,7.1666669845581055,7.216667175292969,7.1666669845581055,7.216667175292969,6.057688236236572,9600
2010-03-08,7.2133331298828125,7.2133331298828125,7.146667003631592,7.163332939147949,6.012921333312988,34500
2010-03-09,7.0,7.2133331298828125,7.0,7.2133331298828125,6.054891109466553,13200
2010-03-10,7.2133331298828125,7.216667175292969,7.163332939147949,7.216667175292969,6.057688236236572,9300
2010-03-11,7.2133331298828125,7.25,7.193333148956299,7.25,6.122432708740234,16800
2010-03-12,7.283332824707031,7.860000133514404,7.266666889190674,7.5,6.333550930023193,87600
2010-03-15,7.5833330154418945,7.6666669845581055,7.533332824707031,7.6433329582214355,6.45458984375,9600
2010-03-16,7.686666965484619,7.686666965484619,7.5,7.570000171661377,6.392666816711426,2100
2010-03-17,7.599999904632568,7.616666793823242,7.5833330154418945,7.616666793823242,6.432072162628174,3000
2010-03-18,7.616666793823242,7.800000190734863,7.576666831970215,7.800000190734863,6.586892604827881,9600
2010-03-19,7.800000190734863,7.800000190734863,7.6666669845581055,7.6666669845581055,6.4742960929870605,11100
2010-03-22,7.7133331298828125,7.920000076293945,7.579999923706055,7.800000190734863,6.586892604827881,11100
2010-03-23,7.670000076293945,7.769999980926514,7.6433329582214355,7.6433329582214355,6.45458984375,5100
2010-03-24,7.6666669845581055,7.800000190734863,7.6666669845581055,7.733333110809326,6.530592441558838,47700
2010-03-25,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,6.586892604827881,1500
2010-03-26,7.800000190734863,8.083333015441895,7.796667098999023,8.083333015441895,6.826160430908203,20400
2010-03-29,8.09333324432373,8.396666526794434,8.09333324432373,8.33666706085205,7.040093898773193,22800
2010-03-30,8.33666706085205,8.33666706085205,8.210000038146973,8.323332786560059,7.02883243560791,9300
2010-03-31,8.25,8.416666984558105,8.24666690826416,8.416666984558105,7.107651233673096,4500
2010-04-01,8.40999984741211,8.40999984741211,8.263333320617676,8.323332786560059,7.02883243560791,6600
2010-04-05,8.416666984558105,8.5,8.416666984558105,8.5,7.178022384643555,6900
2010-04-06,8.479999542236328,8.933333396911621,8.479999542236328,8.920000076293945,7.5327019691467285,15000
2010-04-07,8.926667213439941,9.566666603088379,8.920000076293945,9.236666679382324,7.800116062164307,17400
2010-04-08,9.166666984558105,9.313332557678223,9.083333015441895,9.313332557678223,7.864862442016602,7500
2010-04-09,9.323332786560059,9.883333206176758,9.3100004196167,9.713333129882812,8.20265007019043,11400
2010-04-12,9.716667175292969,9.833333015441895,9.716667175292969,9.783332824707031,8.261763572692871,2700
2010-04-13,9.833333015441895,9.953332901000977,9.716667175292969,9.816666603088379,8.289913177490234,9000
2010-04-14,9.4399995803833,9.803333282470703,9.00333309173584,9.25333309173584,7.814190864562988,9000
2010-04-15,9.180000305175781,9.543333053588867,8.923333168029785,8.930000305175781,7.5411481857299805,20700
2010-04-16,9.123332977294922,9.133333206176758,8.916666984558105,8.966667175292969,7.572109699249268,4200
2010-04-19,8.333333015441895,9.053333282470703,8.333333015441895,9.033332824707031,7.628408432006836,11700
2010-04-20,9.083333015441895,9.083333015441895,8.899999618530273,9.076666831970215,7.66500186920166,3000
2010-04-21,9.033332824707031,9.236666679382324,9.0,9.216667175292969,7.783228397369385,36300
2010-04-22,9.216667175292969,9.216667175292969,9.216667175292969,9.216667175292969,7.783228397369385,0
2010-04-23,9.166666984558105,9.166666984558105,9.100000381469727,9.149999618530273,7.726931571960449,12900
2010-04-26,9.106666564941406,9.106666564941406,9.106666564941406,9.106666564941406,7.690337657928467,1200
2010-04-27,9.08666706085205,9.133333206176758,9.08666706085205,9.133333206176758,7.71285343170166,46200
2010-04-28,9.143333435058594,9.199999809265137,9.143333435058594,9.166666984558105,7.741005897521973,7500
2010-04-29,9.196666717529297,9.233332633972168,9.166666984558105,9.180000305175781,7.752267360687256,19200
2010-04-30,9.183333396911621,9.34000015258789,9.183333396911621,9.270000457763672,7.828265190124512,6900
2010-05-03,9.516667366027832,9.516667366027832,9.516667366027832,9.516667366027832,8.03657054901123,600
2010-05-04,9.543333053588867,9.543333053588867,9.543333053588867,9.543333053588867,8.059088706970215,600
2010-05-05,9.226667404174805,9.276666641235352,9.216667175292969,9.276666641235352,7.833896636962891,3900
2010-05-06,9.276666641235352,9.300000190734863,9.263333320617676,9.300000190734863,7.853603363037109,9600
2010-05-07,9.109999656677246,9.109999656677246,9.109999656677246,9.109999656677246,7.693151473999023,600
2010-05-10,9.333333015441895,9.6899995803833,9.333333015441895,9.566666603088379,8.078794479370117,27300
2010-05-11,9.50333309173584,11.363332748413086,9.50333309173584,10.890000343322754,9.196313858032227,72600
2010-05-12,10.670000076293945,11.0,10.666666984558105,10.766667366027832,9.0921630859375,17400
2010-05-13,10.683333396911621,11.0,10.683333396911621,10.833333015441895,9.14846134185791,5700
2010-05-14,10.960000038146973,11.0,10.16333293914795,10.333333015441895,8.726227760314941,22200
2010-05-17,10.333333015441895,10.359999656677246,10.256667137145996,10.333333015441895,8.726227760314941,10200
2010-05-18,10.33666706085205,10.583333015441895,10.303333282470703,10.49666690826416,8.864155769348145,16200
2010-05-19,10.566666603088379,10.579999923706055,10.326666831970215,10.33666706085205,8.72903823852539,18300
2010-05-20,10.300000190734863,10.463333129882812,9.743332862854004,9.833333015441895,8.303990364074707,36000
2010-05-21,9.896666526794434,10.466667175292969,9.896666526794434,10.033332824707031,8.472878456115723,8700
2010-05-24,10.109999656677246,10.109999656677246,9.833333015441895,9.833333015441895,8.303990364074707,1200
2010-05-25,9.666666984558105,9.800000190734863,9.666666984558105,9.800000190734863,8.275835990905762,2100
2010-05-26,9.783332824707031,9.886667251586914,9.583333015441895,9.720000267028809,8.208281517028809,8100
2010-05-27,10.023332595825195,10.033332824707031,10.023332595825195,10.033332824707031,8.472878456115723,600
2010-05-28,10.010000228881836,10.390000343322754,9.963333129882812,10.390000343322754,8.774076461791992,9600
2010-06-01,9.726667404174805,9.726667404174805,9.726667404174805,9.726667404174805,8.213912010192871,900
2010-06-02,9.726667404174805,9.726667404174805,9.726667404174805,9.726667404174805,8.213912010192871,0
2010-06-03,9.726667404174805,9.726667404174805,9.726667404174805,9.726667404174805,8.213912010192871,0
2010-06-04,10.329999923706055,10.333333015441895,9.789999961853027,10.333333015441895,8.726227760314941,2400
2010-06-07,10.539999961853027,10.539999961853027,9.726667404174805,9.989999771118164,8.43628978729248,8700
2010-06-08,10.05666732788086,10.05666732788086,9.736666679382324,9.736666679382324,8.2223539352417,600
2010-06-09,9.583333015441895,9.583333015441895,9.583333015441895,9.583333015441895,8.092869758605957,300
2010-06-10,10.066666603088379,10.166666984558105,10.066666603088379,10.166666984558105,8.624476432800293,1500
2010-06-11,10.263333320617676,10.263333320617676,9.883333206176758,10.166666984558105,8.624476432800293,3300
2010-06-14,10.216667175292969,10.333333015441895,9.846667289733887,10.333333015441895,8.765865325927734,11400
2010-06-15,10.24666690826416,10.24666690826416,10.24666690826416,10.24666690826416,8.692341804504395,300
2010-06-16,10.24666690826416,10.24666690826416,10.24666690826416,10.24666690826416,8.692341804504395,0
2010-06-17,10.166666984558105,10.233332633972168,10.166666984558105,10.19333267211914,8.647096633911133,7500
2010-06-18,9.739999771118164,10.233332633972168,9.739999771118164,10.09000015258789,8.559441566467285,1500
2010-06-21,10.09000015258789,10.09000015258789,10.09000015258789,10.09000015258789,8.559441566467285,0
2010-06-22,9.936667442321777,10.313332557678223,9.770000457763672,10.313332557678223,8.748894691467285,4500
2010-06-23,10.266667366027832,10.266667366027832,10.069999694824219,10.069999694824219,8.542471885681152,1500
2010-06-24,10.133333206176758,10.333333015441895,10.133333206176758,10.313332557678223,8.748894691467285,3900
2010-06-25,10.416666984558105,10.416666984558105,10.416666984558105,10.416666984558105,8.836556434631348,600
2010-06-28,10.416666984558105,10.416666984558105,10.16333293914795,10.286666870117188,8.726275444030762,7200
2010-06-29,9.920000076293945,10.0,9.833333015441895,9.883333206176758,8.384122848510742,2700
2010-06-30,9.883333206176758,10.010000228881836,9.766667366027832,10.0,8.4830904006958,20400
2010-07-01,9.833333015441895,10.0,9.833333015441895,10.0,8.4830904006958,2400
2010-07-02,10.359999656677246,11.15666675567627,10.270000457763672,10.983332633972168,9.31726360321045,24600
2010-07-06,10.626667022705078,10.636667251586914,9.756667137145996,9.783332824707031,8.299290657043457,29100
2010-07-07,9.783332824707031,10.033332824707031,9.783332824707031,9.966667175292969,8.454813957214355,2400
2010-07-08,10.279999732971191,10.279999732971191,10.136667251586914,10.136667251586914,8.599027633666992,1200
2010-07-09,10.543333053588867,10.546667098999023,10.533332824707031,10.546667098999023,8.946834564208984,1800
2010-07-12,9.69333267211914,10.34333324432373,9.69333267211914,10.34000015258789,8.771517753601074,1200
2010-07-13,9.729999542236328,9.846667289733887,9.716667175292969,9.846667289733887,8.353019714355469,3900
2010-07-14,9.846667289733887,9.846667289733887,9.846667289733887,9.846667289733887,8.353019714355469,0
2010-07-15,10.296667098999023,10.300000190734863,10.15666675567627,10.15666675567627,8.61599349975586,8100
2010-07-16,10.116666793823242,10.116666793823242,10.116666793823242,10.116666793823242,8.582060813903809,300
2010-07-19,10.213333129882812,10.213333129882812,10.079999923706055,10.083333015441895,8.55378532409668,14100
2010-07-20,9.833333015441895,9.989999771118164,9.833333015441895,9.953332901000977,8.443501472473145,4800
2010-07-21,10.0,10.0,9.696666717529297,9.760000228881836,8.279492378234863,29100
2010-07-22,9.59000015258789,10.0,9.59000015258789,10.0,8.4830904006958,2100
2010-07-23,10.0,10.0,10.0,10.0,8.4830904006958,300
2010-07-26,9.99666690826416,10.199999809265137,9.956666946411133,10.199999809265137,8.652750968933105,7200
2010-07-27,10.296667098999023,10.5,10.296667098999023,10.333333015441895,8.765865325927734,4500
2010-07-28,10.286666870117188,10.323332786560059,10.286666870117188,10.323332786560059,8.757375717163086,9000
2010-07-29,10.333333015441895,10.819999694824219,10.333333015441895,10.75,9.119321823120117,5400
2010-07-30,10.743332862854004,10.83666706085205,10.739999771118164,10.83666706085205,9.192842483520508,2100
2010-08-02,10.800000190734863,11.3100004196167,10.800000190734863,11.153332710266113,9.461474418640137,1200
2010-08-03,11.143333435058594,11.75,11.0,11.386667251586914,9.659411430358887,35100
2010-08-04,11.573332786560059,11.65999984741211,11.100000381469727,11.236666679382324,9.532163619995117,14400
2010-08-05,11.466667175292969,11.466667175292969,11.16333293914795,11.276666641235352,9.5660982131958,1500
2010-08-06,11.270000457763672,11.5,11.263333320617676,11.5,9.75555419921875,3300
2010-08-09,11.5,12.176667213439941,11.5,11.533332824707031,9.783833503723145,28200
2010-08-10,12.0,12.010000228881836,11.520000457763672,11.903332710266113,10.097707748413086,10200
2010-08-11,11.506667137145996,11.859999656677246,11.366666793823242,11.5,9.75555419921875,9900
2010-08-12,11.666666984558105,11.823332786560059,11.5,11.633333206176758,9.868666648864746,17400
2010-08-13,11.5,11.666666984558105,11.5,11.5,9.75555419921875,5100
2010-08-16,11.583333015441895,11.666666984558105,11.583333015441895,11.666666984558105,9.89693832397461,900
2010-08-17,11.833333015441895,11.833333015441895,11.583333015441895,11.666666984558105,9.89693832397461,19200
2010-08-18,11.643333435058594,11.916666984558105,11.643333435058594,11.779999732971191,9.993083000183105,9900
2010-08-19,11.66333293914795,11.726667404174805,11.583333015441895,11.666666984558105,9.89693832397461,14100
2010-08-20,11.91333293914795,11.916666984558105,11.66333293914795,11.666666984558105,9.89693832397461,5100
2010-08-23,11.886667251586914,12.626667022705078,11.649999618530273,12.239999771118164,10.38330364227295,72600
2010-08-24,12.006667137145996,12.096667289733887,11.933333396911621,12.0,10.179707527160645,13500
2010-08-25,12.0,12.066666603088379,11.833333015441895,11.833333015441895,10.038324356079102,20700
2010-08-26,11.916666984558105,12.0,11.633333206176758,11.633333206176758,9.868666648864746,12300
2010-08-27,11.573332786560059,11.579999923706055,11.0,11.149999618530273,9.458647727966309,16200
2010-08-30,11.126667022705078,11.323332786560059,10.916666984558105,11.050000190734863,9.37381649017334,16800
2010-08-31,10.873332977294922,10.886667251586914,10.873332977294922,10.886667251586914,9.235259056091309,1800
2010-09-01,11.463333129882812,11.463333129882812,10.963333129882812,11.100000381469727,9.41623306274414,1800
2010-09-02,10.953332901000977,11.3100004196167,10.953332901000977,11.236666679382324,9.532163619995117,1800
2010-09-03,11.289999961853027,11.289999961853027,11.0,11.166666984558105,9.472785949707031,21600
2010-09-07,11.326666831970215,11.59000015258789,11.216667175292969,11.420000076293945,9.687691688537598,1800
2010-09-08,11.333333015441895,11.333333015441895,11.333333015441895,11.333333015441895,9.614169120788574,900
2010-09-09,11.300000190734863,11.33666706085205,10.786666870117188,10.916666984558105,9.296250343322754,3000
2010-09-10,10.916666984558105,10.916666984558105,10.916666984558105,10.916666984558105,9.296250343322754,600
2010-09-13,10.739999771118164,11.0,10.50333309173584,10.666666984558105,9.083359718322754,13800
2010-09-14,10.666666984558105,10.666666984558105,10.646666526794434,10.666666984558105,9.083359718322754,8400
2010-09-15,10.666666984558105,10.683333396911621,10.666666984558105,10.683333396911621,9.097556114196777,6600
2010-09-16,10.673333168029785,10.683333396911621,10.366666793823242,10.366666793823242,8.827887535095215,10500
2010-09-17,10.263333320617676,10.263333320617676,10.263333320617676,10.263333320617676,8.739896774291992,900
2010-09-20,10.333333015441895,10.333333015441895,10.023332595825195,10.270000457763672,8.745572090148926,18900
2010-09-21,10.416666984558105,10.613332748413086,10.416666984558105,10.613332748413086,9.037944793701172,2100
2010-09-22,10.420000076293945,10.420000076293945,10.416666984558105,10.416666984558105,8.870473861694336,2100
2010-09-23,10.416666984558105,10.416666984558105,10.416666984558105,10.416666984558105,8.870473861694336,0
2010-09-24,10.603333473205566,10.613332748413086,10.603333473205566,10.613332748413086,9.037944793701172,3300
2010-09-27,10.600000381469727,10.666666984558105,10.49666690826416,10.49666690826416,8.938594818115234,11700
2010-09-28,10.666666984558105,10.666666984558105,10.666666984558105,10.666666984558105,9.083359718322754,13200
2010-09-29,10.666666984558105,10.666666984558105,10.666666984558105,10.666666984558105,9.083359718322754,0
2010-09-30,10.666666984558105,10.666666984558105,10.583333015441895,10.666666984558105,9.083359718322754,9300
2010-10-01,10.513333320617676,10.533332824707031,10.513333320617676,10.533332824707031,8.969818115234375,3900
2010-10-04,10.666666984558105,10.666666984558105,10.600000381469727,10.600000381469727,9.026592254638672,1800
2010-10-05,10.666666984558105,10.666666984558105,10.666666984558105,10.666666984558105,9.083359718322754,3900
2010-10-06,10.666666984558105,10.75,10.65666675567627,10.666666984558105,9.083359718322754,38100
2010-10-07,10.75,10.916666984558105,10.736666679382324,10.766667366027832,9.168517112731934,13500
2010-10-08,10.833333015441895,11.103333473205566,10.833333015441895,10.956666946411133,9.330315589904785,8400
2010-10-11,10.826666831970215,11.0,10.826666831970215,10.916666984558105,9.296250343322754,4500
2010-10-12,11.0,11.076666831970215,11.0,11.076666831970215,9.432500839233398,1500
2010-10-13,8.963333129882812,9.149999618530273,5.900000095367432,7.4166669845581055,6.315773963928223,2276100
2010-10-14,7.1666669845581055,7.49666690826416,6.913332939147949,6.929999828338623,5.9013471603393555,331800
2010-10-15,6.876667022705078,6.876667022705078,6.199999809265137,6.316667079925537,5.379053592681885,321300
2010-10-18,5.99666690826416,5.99666690826416,4.889999866485596,4.9033331871032715,4.175506591796875,1110000
2010-10-19,5.050000190734863,5.050000190734863,4.409999847412109,4.429999828338623,3.7724335193634033,636300
2010-10-20,4.369999885559082,4.699999809265137,4.236667156219482,4.616666793823242,3.931391716003418,299100
2010-10-21,4.5366668701171875,4.866666793823242,4.5366668701171875,4.75333309173584,4.047772407531738,129000
2010-10-22,4.679999828338623,4.793333053588867,4.679999828338623,4.716667175292969,4.0165486335754395,99900
2010-10-25,4.756667137145996,4.809999942779541,4.579999923706055,4.6533331871032715,3.962618112564087,75900
2010-10-26,4.566667079925537,4.676667213439941,4.50333309173584,4.623332977294922,3.937067747116089,54900
2010-10-27,4.703332901000977,4.703332901000977,4.443333148956299,4.533332824707031,3.860426902770996,29400
2010-10-28,4.466667175292969,4.546667098999023,4.336667060852051,4.340000152587891,3.695791721343994,54600
2010-10-29,4.360000133514404,4.360000133514404,4.170000076293945,4.266666889190674,3.633345365524292,73200
2010-11-01,4.343332767486572,4.703332901000977,4.269999980926514,4.300000190734863,3.661729574203491,220200
2010-11-02,4.230000019073486,4.760000228881836,4.190000057220459,4.4766669273376465,3.8121755123138428,258000
2010-11-03,4.406667232513428,4.5,4.316667079925537,4.316667079925537,3.675922393798828,34500
2010-11-04,4.323332786560059,4.369999885559082,4.306666851043701,4.349999904632568,3.70430850982666,29400
2010-11-05,4.369999885559082,4.699999809265137,4.336667060852051,4.636666774749756,3.9484243392944336,78900
2010-11-08,4.663332939147949,4.710000038146973,4.576666831970215,4.6066670417785645,3.9228785037994385,30900
2010-11-09,4.486667156219482,4.703332901000977,4.486667156219482,4.6666669845581055,3.9739701747894287,27300
2010-11-10,4.483333110809326,4.6666669845581055,4.483333110809326,4.616666793823242,3.931391716003418,84000
2010-11-11,4.409999847412109,4.6666669845581055,4.406667232513428,4.659999847412109,3.9682931900024414,27000
2010-11-12,4.633333206176758,4.633333206176758,4.5,4.566667079925537,3.8888134956359863,15900
2010-11-15,4.5966668128967285,4.650000095367432,4.5966668128967285,4.633333206176758,3.945585012435913,3000
2010-11-16,4.546667098999023,4.546667098999023,3.9666669368743896,4.3933329582214355,3.7412102222442627,109800
2010-11-17,4.21999979019165,4.556666851043701,4.216667175292969,4.329999923706055,3.6872780323028564,11100
2010-11-18,4.320000171661377,4.349999904632568,4.203332901000977,4.210000038146973,3.5850894451141357,14700
2010-11-19,4.216667175292969,4.263332843780518,4.216667175292969,4.2266669273376465,3.599283218383789,21300
2010-11-22,4.25,4.433332920074463,4.25,4.256667137145996,3.624830722808838,11400
2010-11-23,4.25,4.306666851043701,4.25,4.303332805633545,3.6645689010620117,18600
2010-11-24,4.256667137145996,4.303332805633545,4.25,4.303332805633545,3.6645689010620117,6600
2010-11-26,4.4166669845581055,4.4166669845581055,4.309999942779541,4.316667079925537,3.675922393798828,3300
2010-11-29,4.25333309173584,4.3566670417785645,4.25,4.309999942779541,3.6702444553375244,6300
2010-11-30,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,3.678762435913086,300
2010-12-01,4.400000095367432,4.400000095367432,4.3333330154418945,4.340000152587891,3.695791721343994,21600
2010-12-02,4.433332920074463,4.6666669845581055,4.433332920074463,4.5833330154418945,3.9030063152313232,391200
2010-12-03,4.586667060852051,4.7266669273376465,4.586667060852051,4.699999809265137,4.002355575561523,11100
2010-12-06,4.730000019073486,4.766666889190674,4.716667175292969,4.71999979019165,4.019387722015381,24600
2010-12-07,4.71999979019165,4.75,4.619999885559082,4.619999885559082,3.9342315196990967,7500
2010-12-08,4.599999904632568,4.6666669845581055,4.599999904632568,4.650000095367432,3.959778308868408,7800
2010-12-09,4.5833330154418945,4.633333206176758,4.566667079925537,4.566667079925537,3.925395965576172,10200
2010-12-10,4.556666851043701,4.656667232513428,4.466667175292969,4.6433329582214355,3.991295576095581,26700
2010-12-13,4.650000095367432,4.650000095367432,4.49666690826416,4.599999904632568,3.954047679901123,8100
2010-12-14,4.5833330154418945,4.6533331871032715,4.4033331871032715,4.493332862854004,3.8623569011688232,17400
2010-12-15,4.493332862854004,4.576666831970215,4.453332901000977,4.506667137145996,3.8738205432891846,19200
2010-12-16,4.50333309173584,4.506667137145996,4.420000076293945,4.47333288192749,3.845167398452759,27600
2010-12-17,4.453332901000977,4.539999961853027,4.4033331871032715,4.4633331298828125,3.836570978164673,33600
2010-12-20,4.373332977294922,4.493332862854004,4.373332977294922,4.376667022705078,3.7620766162872314,27900
2010-12-21,4.389999866485596,4.5,4.386666774749756,4.466667175292969,3.8394386768341064,15600
2010-12-22,4.486667156219482,4.533332824707031,4.406667232513428,4.420000076293945,3.799323558807373,26700
2010-12-23,4.443333148956299,4.466667175292969,4.443333148956299,4.466667175292969,3.8394386768341064,2100
2010-12-27,4.5,4.553332805633545,4.5,4.553332805633545,3.913933753967285,21600
2010-12-28,4.5,4.510000228881836,4.486667156219482,4.510000228881836,3.8766849040985107,6900
2010-12-29,4.5,4.533332824707031,4.433332920074463,4.453332901000977,3.8279740810394287,25800
2010-12-30,4.5,4.516666889190674,4.449999809265137,4.516666889190674,3.8824150562286377,22800
2010-12-31,4.433332920074463,4.593332767486572,4.433332920074463,4.593332767486572,3.9483156204223633,36600
2011-01-03,4.603332996368408,4.699999809265137,4.603332996368408,4.696667194366455,4.037138938903809,21300
2011-01-04,4.74666690826416,4.766666889190674,4.616666793823242,4.766666889190674,4.097311496734619,59700
2011-01-05,4.650000095367432,4.816667079925537,4.5833330154418945,4.710000038146973,4.048601150512695,42900
2011-01-06,4.706666946411133,4.706666946411133,4.5233330726623535,4.659999847412109,4.00562047958374,117600
2011-01-07,4.646667003631592,4.72333288192749,4.593332767486572,4.616666793823242,3.9683752059936523,18600
2011-01-10,4.579999923706055,4.6666669845581055,4.550000190734863,4.6666669845581055,4.011352062225342,10200
2011-01-11,4.706666946411133,4.72333288192749,4.6533331871032715,4.72333288192749,4.060060977935791,18600
2011-01-12,4.7266669273376465,4.96999979019165,4.670000076293945,4.96999979019165,4.272090911865234,62700
2011-01-13,4.993332862854004,4.993332862854004,4.929999828338623,4.933332920074463,4.240572929382324,7500
2011-01-14,4.836667060852051,5.156667232513428,4.836667060852051,5.0833330154418945,4.369507312774658,17100
2011-01-18,5.0833330154418945,5.170000076293945,5.0833330154418945,5.099999904632568,4.3838348388671875,27000
2011-01-19,5.133333206176758,5.150000095367432,5.099999904632568,5.146667003631592,4.423949241638184,12900
2011-01-20,5.150000095367432,5.150000095367432,4.983333110809326,5.0833330154418945,4.369507312774658,57600
2011-01-21,5.099999904632568,5.126667022705078,4.993332862854004,5.050000190734863,4.340856075286865,27000
2011-01-24,5.050000190734863,5.079999923706055,4.943333148956299,4.949999809265137,4.254897594451904,52500
2011-01-25,4.949999809265137,4.949999809265137,4.836667060852051,4.929999828338623,4.237706661224365,28500
2011-01-26,4.873332977294922,5.066667079925537,4.860000133514404,5.016666889190674,4.312203407287598,127800
2011-01-27,5.00333309173584,5.033332824707031,4.933332920074463,5.03000020980835,4.323666095733643,142200
2011-01-28,4.953332901000977,4.956666946411133,4.949999809265137,4.953332901000977,4.257762908935547,4200
2011-01-31,5.0233330726623535,5.0233330726623535,4.953332901000977,5.0233330726623535,4.317933082580566,2700
2011-02-01,4.923333168029785,5.016666889190674,4.920000076293945,4.986667156219482,4.286416053771973,16200
2011-02-02,5.013332843780518,5.013332843780518,4.953332901000977,4.97333288192749,4.274954795837402,1800
2011-02-03,5.010000228881836,5.010000228881836,4.949999809265137,4.980000019073486,4.28068733215332,32700
2011-02-04,5.0,5.0,5.0,5.0,4.297879219055176,5100
2011-02-07,5.066667079925537,5.313333034515381,5.059999942779541,5.263332843780518,4.524232864379883,127500
2011-02-08,5.293333053588867,5.386666774749756,5.230000019073486,5.3566670417785645,4.604458808898926,83700
2011-02-09,5.376667022705078,5.423333168029785,5.320000171661377,5.349999904632568,4.598726749420166,63900
2011-02-10,5.349999904632568,5.360000133514404,5.303332805633545,5.360000133514404,4.607324123382568,33000
2011-02-11,5.369999885559082,5.4633331298828125,5.366666793823242,5.449999809265137,4.684686183929443,67200
2011-02-14,5.4633331298828125,5.5366668701171875,5.4166669845581055,5.449999809265137,4.684686183929443,42600
2011-02-15,5.406667232513428,5.466667175292969,5.400000095367432,5.466667175292969,4.699012279510498,58800
2011-02-16,5.46999979019165,5.566667079925537,5.453332901000977,5.46999979019165,4.701878070831299,50100
2011-02-17,5.5233330726623535,5.623332977294922,5.5233330726623535,5.566667079925537,4.784969806671143,9900
2011-02-18,5.586667060852051,5.690000057220459,5.559999942779541,5.633333206176758,4.842275619506836,24300
2011-02-22,5.633333206176758,5.683332920074463,5.630000114440918,5.6666669845581055,4.870926856994629,28200
2011-02-23,5.663332939147949,5.683332920074463,5.573332786560059,5.6666669845581055,4.870926856994629,39000
2011-02-24,5.616666793823242,5.679999828338623,5.5233330726623535,5.6666669845581055,4.870926856994629,157500
2011-02-25,5.676667213439941,5.866666793823242,5.6666669845581055,5.866666793823242,5.042842864990234,13800
2011-02-28,5.863333225250244,6.033332824707031,5.6666669845581055,6.033332824707031,5.1861042976379395,21300
2011-03-01,6.050000190734863,6.256667137145996,6.050000190734863,6.079999923706055,5.226218223571777,82200
2011-03-02,6.099999904632568,6.196667194366455,6.099999904632568,6.1666669845581055,5.30071496963501,19200
2011-03-03,6.103332996368408,6.196667194366455,5.866666793823242,5.889999866485596,5.062897682189941,43500
2011-03-04,6.033332824707031,6.039999961853027,5.946667194366455,6.039999961853027,5.191836833953857,2700
2011-03-07,6.016666889190674,6.016666889190674,5.949999809265137,6.010000228881836,5.166048526763916,5700
2011-03-08,6.0366668701171875,6.063333034515381,5.9166669845581055,5.9166669845581055,5.085823059082031,7500
2011-03-09,5.836667060852051,6.076666831970215,5.836667060852051,5.956666946411133,5.120205402374268,10200
2011-03-10,5.909999847412109,5.993332862854004,5.796667098999023,5.889999866485596,5.099998474121094,13200
2011-03-11,5.743332862854004,5.78000020980835,5.739999771118164,5.743332862854004,4.973005771636963,5400
2011-03-14,5.756667137145996,5.756667137145996,5.756667137145996,5.756667137145996,4.984552383422852,600
2011-03-15,5.670000076293945,5.8333330154418945,5.6666669845581055,5.710000038146973,4.944143772125244,9600
2011-03-16,5.663332939147949,5.6666669845581055,5.52666711807251,5.623332977294922,4.869098663330078,12300
2011-03-17,5.576666831970215,5.6666669845581055,5.553332805633545,5.553332805633545,4.808487415313721,5100
2011-03-18,5.6066670417785645,5.6066670417785645,5.47333288192749,5.5366668701171875,4.794058799743652,12600
2011-03-21,5.593332767486572,5.616666793823242,5.5833330154418945,5.5833330154418945,4.834463596343994,12600
2011-03-22,5.5366668701171875,5.5366668701171875,5.5,5.5,4.76231050491333,4800
2011-03-23,5.53000020980835,5.53000020980835,5.460000038146973,5.510000228881836,4.770969867706299,6600
2011-03-24,5.466667175292969,5.47333288192749,5.336667060852051,5.400000095367432,4.675721168518066,22200
2011-03-25,5.283332824707031,5.323332786560059,5.239999771118164,5.27666711807251,4.568932056427002,20100
2011-03-28,5.320000171661377,5.329999923706055,5.236667156219482,5.28000020980835,4.571815490722656,6300
2011-03-29,5.329999923706055,5.5,5.326666831970215,5.400000095367432,4.675721168518066,14400
2011-03-30,5.373332977294922,5.396667003631592,5.303332805633545,5.306666851043701,4.594907760620117,15300
2011-03-31,5.256667137145996,5.49666690826416,5.25333309173584,5.49666690826416,4.759425163269043,27000
2011-04-01,5.466667175292969,5.466667175292969,5.329999923706055,5.3566670417785645,4.638200759887695,6000
2011-04-04,5.25333309173584,5.300000190734863,5.25333309173584,5.300000190734863,4.589136600494385,13500
2011-04-05,5.256667137145996,5.27666711807251,5.050000190734863,5.1433329582214355,4.453479290008545,15300
2011-04-06,5.190000057220459,5.190000057220459,5.066667079925537,5.146667003631592,4.456369400024414,11700
2011-04-07,5.113333225250244,5.1666669845581055,5.113333225250244,5.150000095367432,4.459253787994385,3000
2011-04-08,5.1433329582214355,5.159999847412109,5.1433329582214355,5.150000095367432,4.459253787994385,30900
2011-04-11,5.050000190734863,5.150000095367432,5.050000190734863,5.150000095367432,4.459253787994385,54300
2011-04-12,5.150000095367432,5.159999847412109,5.150000095367432,5.159999847412109,4.467912673950195,900
2011-04-13,5.183332920074463,5.183332920074463,5.1666669845581055,5.1666669845581055,4.473685264587402,14100
2011-04-14,5.186666965484619,5.296667098999023,5.116666793823242,5.123332977294922,4.436163425445557,18300
2011-04-15,5.126667022705078,5.133333206176758,5.116666793823242,5.116666793823242,4.430390357971191,900
2011-04-18,5.119999885559082,5.119999885559082,4.803332805633545,4.806666851043701,4.161968231201172,21000
2011-04-19,4.836667060852051,4.900000095367432,4.75333309173584,4.7733330726623535,4.133106708526611,7800
2011-04-20,4.783332824707031,4.989999771118164,4.636666774749756,4.670000076293945,4.043633937835693,11400
2011-04-21,4.676667213439941,4.766666889190674,4.6666669845581055,4.670000076293945,4.043633937835693,11700
2011-04-25,4.74666690826416,5.0966668128967285,4.74666690826416,5.0233330726623535,4.349575996398926,13200
2011-04-26,4.936666965484619,5.016666889190674,4.936666965484619,5.010000228881836,4.338032245635986,5400
2011-04-27,5.02666711807251,5.190000057220459,4.823332786560059,4.983333110809326,4.31494140625,7200
2011-04-28,4.909999847412109,4.9166669845581055,4.836667060852051,4.873332977294922,4.219693660736084,12600
2011-04-29,4.860000133514404,4.860000133514404,4.8333330154418945,4.8333330154418945,4.185059070587158,22800
2011-05-02,4.836667060852051,4.9166669845581055,4.8333330154418945,4.869999885559082,4.216808319091797,8100
2011-05-03,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.185059070587158,4500
2011-05-04,4.8333330154418945,4.960000038146973,4.766666889190674,4.836667060852051,4.1879472732543945,16500
2011-05-05,4.679999828338623,4.7733330726623535,4.6666669845581055,4.6666669845581055,4.040747165679932,21300
2011-05-06,4.679999828338623,4.783332824707031,4.516666889190674,4.6666669845581055,4.040747165679932,23100
2011-05-09,4.693333148956299,4.829999923706055,4.693333148956299,4.783332824707031,4.141765117645264,16500
2011-05-10,4.813333034515381,5.090000152587891,4.50333309173584,4.599999904632568,3.983022451400757,35700
2011-05-11,4.5966668128967285,4.6666669845581055,4.5966668128967285,4.633333206176758,4.011887073516846,43800
2011-05-12,4.610000133514404,4.616666793823242,4.52666711807251,4.553332805633545,3.9426143169403076,7500
2011-05-13,4.550000190734863,4.566667079925537,4.52666711807251,4.52666711807251,3.9195244312286377,45000
2011-05-16,4.516666889190674,4.5833330154418945,4.516666889190674,4.533332824707031,3.925295352935791,15000
2011-05-17,4.543333053588867,4.566667079925537,4.543333053588867,4.566667079925537,3.9541592597961426,22500
2011-05-18,4.566667079925537,4.5966668128967285,4.52666711807251,4.533332824707031,3.925295352935791,10800
2011-05-19,4.533332824707031,4.550000190734863,4.4633331298828125,4.466667175292969,3.8675737380981445,28800
2011-05-20,4.46999979019165,4.4766669273376465,4.46999979019165,4.46999979019165,3.8704607486724854,1500
2011-05-23,4.3566670417785645,4.5,4.3566670417785645,4.47333288192749,3.873345375061035,8100
2011-05-24,4.46999979019165,4.493332862854004,4.406667232513428,4.406667232513428,3.8156206607818604,9600
2011-05-25,4.406667232513428,4.466667175292969,4.300000190734863,4.466667175292969,3.8675737380981445,29100
2011-05-26,4.466667175292969,4.466667175292969,4.466667175292969,4.466667175292969,3.8675737380981445,300
2011-05-27,4.466667175292969,4.626667022705078,4.466667175292969,4.626667022705078,4.0061140060424805,9300
2011-05-31,4.766666889190674,5.159999847412109,4.766666889190674,5.059999942779541,4.38132381439209,43800
2011-06-01,4.716667175292969,5.006667137145996,4.716667175292969,5.0,4.329372406005859,3300
2011-06-02,5.0,5.0,5.0,5.0,4.329372406005859,0
2011-06-03,5.013332843780518,6.059999942779541,4.980000019073486,5.889999866485596,5.099998474121094,60000
2011-06-06,5.853332996368408,5.853332996368408,5.406667232513428,5.406667232513428,4.681494235992432,14400
2011-06-07,5.449999809265137,5.453332901000977,4.900000095367432,5.0366668701171875,4.36112117767334,50100
2011-06-08,5.0,5.0,4.940000057220459,4.940000057220459,4.277418613433838,5700
2011-06-09,4.880000114440918,5.039999961853027,4.6666669845581055,5.033332824707031,4.396801471710205,13800
2011-06-10,5.056666851043701,5.059999942779541,4.993332862854004,5.006667137145996,4.373508453369141,8100
2011-06-13,4.983333110809326,5.1666669845581055,4.506667137145996,5.103332996368408,4.457951545715332,49200
2011-06-14,5.163332939147949,5.2133331298828125,4.836667060852051,4.926667213439941,4.303627014160156,14100
2011-06-15,4.943333148956299,4.99666690826416,4.5833330154418945,4.6666669845581055,4.076506614685059,40800
2011-06-16,4.733333110809326,4.733333110809326,4.6666669845581055,4.6666669845581055,4.076506614685059,7800
2011-06-17,4.673333168029785,4.760000228881836,4.6433329582214355,4.760000228881836,4.158035755157471,3900
2011-06-20,5.0966668128967285,5.0966668128967285,4.650000095367432,4.733333110809326,4.134740352630615,3300
2011-06-21,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,4.140562057495117,300
2011-06-22,4.78000020980835,4.78000020980835,4.599999904632568,4.6533331871032715,4.064858436584473,7500
2011-06-23,4.603332996368408,4.949999809265137,4.570000171661377,4.8566670417785645,4.242478370666504,31500
2011-06-24,4.836667060852051,6.24666690826416,4.836667060852051,6.199999809265137,5.415929317474365,272100
2011-06-27,6.2866668701171875,6.480000019073486,6.22333288192749,6.3333330154418945,5.5324015617370605,103200
2011-06-28,6.3333330154418945,6.3333330154418945,6.053332805633545,6.2866668701171875,5.491635799407959,43200
2011-06-29,6.3333330154418945,6.366666793823242,6.3333330154418945,6.3333330154418945,5.5324015617370605,19500
2011-06-30,6.300000190734863,6.349999904632568,6.116666793823242,6.349999904632568,5.546959400177002,12600
2011-07-01,6.173333168029785,6.396667003631592,6.173333168029785,6.3333330154418945,5.5324015617370605,6300
2011-07-05,6.3333330154418945,6.486667156219482,6.3333330154418945,6.486667156219482,5.666341781616211,10800
2011-07-06,6.420000076293945,6.433332920074463,6.28000020980835,6.429999828338623,5.616844654083252,9600
2011-07-07,6.480000019073486,6.480000019073486,6.336667060852051,6.336667060852051,5.535312652587891,2100
2011-07-08,6.440000057220459,6.440000057220459,6.119999885559082,6.1666669845581055,5.38681173324585,9600
2011-07-11,6.230000019073486,6.313333034515381,6.0833330154418945,6.313333034515381,5.51492977142334,5700
2011-07-12,6.313333034515381,6.313333034515381,6.313333034515381,6.313333034515381,5.51492977142334,0
2011-07-13,6.2866668701171875,6.4633331298828125,6.2866668701171875,6.449999809265137,5.634314060211182,14400
2011-07-14,6.199999809265137,6.383333206176758,6.199999809265137,6.283332824707031,5.488720893859863,6000
2011-07-15,6.316667079925537,6.316667079925537,6.25,6.2733330726623535,5.4799885749816895,2700
2011-07-18,6.2733330726623535,6.5833330154418945,6.2733330726623535,6.533332824707031,5.707108020782471,25800
2011-07-19,6.5366668701171875,7.176667213439941,6.5366668701171875,7.126667022705078,6.225406646728516,48600
2011-07-20,7.25,7.3333330154418945,7.139999866485596,7.146667003631592,6.242877960205078,18900
2011-07-21,7.179999828338623,7.179999828338623,6.873332977294922,6.889999866485596,6.018669128417969,2700
2011-07-22,6.933332920074463,6.933332920074463,6.8333330154418945,6.843332767486572,5.977903366088867,1800
2011-07-25,6.843332767486572,6.8466668128967285,6.436666965484619,6.6433329582214355,5.803198337554932,20400
2011-07-26,6.703332901000977,6.716667175292969,6.703332901000977,6.716667175292969,5.867258071899414,13800
2011-07-27,6.77666711807251,6.77666711807251,6.77666711807251,6.77666711807251,5.919669151306152,1500
2011-07-28,6.710000038146973,7.0,6.340000152587891,7.0,6.1147589683532715,17400
2011-07-29,7.0,7.25333309173584,6.980000019073486,7.25333309173584,6.336053848266602,23700
2011-08-01,6.953332901000977,7.563333034515381,6.953332901000977,7.3333330154418945,6.405935764312744,21600
2011-08-02,7.343332767486572,8.66333293914795,7.0833330154418945,7.426667213439941,6.487467288970947,167100
2011-08-03,7.5366668701171875,7.663332939147949,7.433332920074463,7.433332920074463,6.49329137802124,7800
2011-08-04,7.336667060852051,7.336667060852051,6.623332977294922,6.813333034515381,5.951697826385498,20100
2011-08-05,6.6666669845581055,6.676667213439941,6.423333168029785,6.436666965484619,5.622666358947754,7800
2011-08-08,6.663332939147949,6.663332939147949,5.400000095367432,5.866666793823242,5.124748706817627,37200
2011-08-09,5.743332862854004,6.506667137145996,5.269999980926514,6.3333330154418945,5.5324015617370605,15000
2011-08-10,6.063333034515381,6.1666669845581055,5.8933329582214355,5.8933329582214355,5.148045063018799,6600
2011-08-11,5.8333330154418945,6.443333148956299,5.8333330154418945,6.443333148956299,5.628489971160889,2400
2011-08-12,6.443333148956299,6.443333148956299,6.443333148956299,6.443333148956299,5.628489971160889,0
2011-08-15,6.4166669845581055,6.4166669845581055,6.266666889190674,6.383333206176758,5.576077938079834,53100
2011-08-16,6.353332996368408,6.380000114440918,6.2866668701171875,6.2866668701171875,5.491635799407959,3000
2011-08-17,6.373332977294922,6.373332977294922,6.2733330726623535,6.2733330726623535,5.4799885749816895,2400
2011-08-18,6.103332996368408,6.103332996368408,5.840000152587891,5.840000152587891,5.101455211639404,5700
2011-08-19,5.853332996368408,6.25,5.853332996368408,6.176667213439941,5.395548343658447,5700
2011-08-22,6.269999980926514,6.269999980926514,5.816667079925537,6.059999942779541,5.293633460998535,6000
2011-08-23,6.1666669845581055,6.183332920074463,5.866666793823242,6.130000114440918,5.354784965515137,20100
2011-08-24,6.066667079925537,6.066667079925537,6.02666711807251,6.063333034515381,5.296544551849365,2400
2011-08-25,6.0966668128967285,6.563333034515381,6.039999961853027,6.460000038146973,5.643046855926514,9000
2011-08-26,6.326666831970215,6.466667175292969,6.323332786560059,6.466667175292969,5.648873329162598,18600
2011-08-29,6.413332939147949,6.483333110809326,6.326666831970215,6.360000133514404,5.555694103240967,23400
2011-08-30,6.3333330154418945,6.3933329582214355,6.066667079925537,6.0833330154418945,5.314017295837402,39000
2011-08-31,6.139999866485596,6.423333168029785,6.066667079925537,6.256667137145996,5.465429306030273,14400
2011-09-01,6.263332843780518,6.263332843780518,6.110000133514404,6.110000133514404,5.337311744689941,2100
2011-09-02,6.093332767486572,6.1066670417785645,6.070000171661377,6.1066670417785645,5.334399223327637,900
2011-09-06,6.063333034515381,6.070000171661377,5.796667098999023,6.066667079925537,5.299457550048828,5700
2011-09-07,6.179999828338623,6.383333206176758,6.1666669845581055,6.210000038146973,5.424665451049805,2700
2011-09-08,5.803332805633545,6.0,5.803332805633545,6.0,5.278051376342773,1200
2011-09-09,5.99666690826416,6.230000019073486,5.99666690826416,6.1666669845581055,5.4246649742126465,2700
2011-09-12,6.103332996368408,6.163332939147949,5.933332920074463,6.163332939147949,5.4217329025268555,5400
2011-09-13,6.429999828338623,6.429999828338623,6.376667022705078,6.413332939147949,5.641650199890137,2400
2011-09-14,6.336667060852051,6.336667060852051,6.300000190734863,6.326666831970215,5.565413951873779,2100
2011-09-15,6.3333330154418945,6.3333330154418945,6.260000228881836,6.260000228881836,5.506768703460693,2100
2011-09-16,6.313333034515381,6.313333034515381,6.070000171661377,6.070000171661377,5.33962869644165,7800
2011-09-19,6.256667137145996,6.256667137145996,6.0833330154418945,6.203332901000977,5.456918716430664,2400
2011-09-20,6.613333225250244,6.613333225250244,6.320000171661377,6.320000171661377,5.5595479011535645,3900
2011-09-21,6.266666889190674,6.266666889190674,6.073332786560059,6.073332786560059,5.342561721801758,1800
2011-09-22,6.070000171661377,6.086667060852051,5.8333330154418945,5.8333330154418945,5.1314377784729,15900
2011-09-23,5.9633331298828125,6.0,5.716667175292969,6.0,5.278051376342773,54000
2011-09-26,5.99666690826416,5.99666690826416,5.7133331298828125,5.7133331298828125,5.025877475738525,4200
2011-09-27,5.71999979019165,6.1666669845581055,5.71999979019165,6.110000133514404,5.374817371368408,4800
2011-09-28,5.876667022705078,5.966667175292969,5.876667022705078,5.900000095367432,5.1900835037231445,2700
2011-09-29,5.900000095367432,6.076666831970215,5.900000095367432,5.99666690826416,5.275118827819824,2100
2011-09-30,5.809999942779541,6.293333053588867,5.809999942779541,6.293333053588867,5.536089897155762,4800
2011-10-03,5.7133331298828125,5.7266669273376465,5.710000038146973,5.710000038146973,5.022946357727051,2100
2011-10-04,5.716667175292969,5.716667175292969,5.199999809265137,5.199999809265137,4.57431173324585,5700
2011-10-05,5.579999923706055,5.579999923706055,4.736667156219482,4.8333330154418945,4.251762866973877,24300
2011-10-06,4.6666669845581055,5.326666831970215,4.6666669845581055,5.1666669845581055,4.544990062713623,24600
2011-10-07,5.1666669845581055,5.203332901000977,5.1666669845581055,5.203332901000977,4.577243328094482,1800
2011-10-10,5.203332901000977,5.203332901000977,5.203332901000977,5.203332901000977,4.577243328094482,0
2011-10-11,5.203332901000977,5.203332901000977,5.203332901000977,5.203332901000977,4.577243328094482,0
2011-10-12,5.1666669845581055,5.1666669845581055,5.156667232513428,5.1666669845581055,4.544990062713623,1200
2011-10-13,5.49666690826416,5.49666690826416,5.1666669845581055,5.1666669845581055,4.544990062713623,9900
2011-10-14,5.1666669845581055,5.1666669845581055,5.1666669845581055,5.1666669845581055,4.544990062713623,0
2011-10-17,5.920000076293945,5.920000076293945,5.0833330154418945,5.0833330154418945,4.471683502197266,6900
2011-10-18,5.123332977294922,5.123332977294922,4.883333206176758,4.99666690826416,4.395444869995117,9900
2011-10-19,4.9166669845581055,5.033332824707031,4.9166669845581055,4.936666965484619,4.3426642417907715,11400
2011-10-20,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,4.319205284118652,600
2011-10-21,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,4.319205284118652,0
2011-10-24,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,4.319205284118652,0
2011-10-25,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,4.319205284118652,0
2011-10-26,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,4.319205284118652,0
2011-10-27,5.039999961853027,5.050000190734863,4.993332862854004,5.0,4.39837646484375,24300
2011-10-28,5.010000228881836,5.016666889190674,5.010000228881836,5.016666889190674,4.413037300109863,3300
2011-10-31,5.033332824707031,5.050000190734863,5.016666889190674,5.050000190734863,4.44235897064209,15900
2011-11-01,5.016666889190674,5.033332824707031,5.016666889190674,5.033332824707031,4.427698612213135,1800
2011-11-02,5.019999980926514,5.033332824707031,5.019999980926514,5.033332824707031,4.427698612213135,1500
2011-11-03,4.8466668128967285,4.936666965484619,4.8466668128967285,4.936666965484619,4.3426642417907715,900
2011-11-04,5.039999961853027,5.050000190734863,4.836667060852051,5.050000190734863,4.44235897064209,4800
2011-11-07,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,4.284019947052002,300
2011-11-08,4.886666774749756,5.033332824707031,4.886666774749756,5.033332824707031,4.427698612213135,3000
2011-11-09,4.949999809265137,4.949999809265137,4.8333330154418945,4.8333330154418945,4.251762866973877,3000
2011-11-10,4.940000057220459,5.349999904632568,4.940000057220459,5.349999904632568,4.706262111663818,900
2011-11-11,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,4.706262111663818,0
2011-11-14,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,4.706262111663818,0
2011-11-15,4.953332901000977,4.953332901000977,4.949999809265137,4.953332901000977,4.357323169708252,2700
2011-11-16,4.953332901000977,4.953332901000977,4.953332901000977,4.953332901000977,4.357323169708252,0
2011-11-17,4.953332901000977,4.953332901000977,4.953332901000977,4.953332901000977,4.357323169708252,0
2011-11-18,4.843332767486572,5.183332920074463,4.8333330154418945,5.183332920074463,4.55964994430542,4500
2011-11-21,5.093332767486572,5.093332767486572,5.0833330154418945,5.0833330154418945,4.471683502197266,4200
2011-11-22,4.789999961853027,4.9033331871032715,4.789999961853027,4.9033331871032715,4.31334114074707,1200
2011-11-23,4.9033331871032715,4.9033331871032715,4.9033331871032715,4.9033331871032715,4.31334114074707,0
2011-11-25,4.9033331871032715,4.9033331871032715,4.9033331871032715,4.9033331871032715,4.31334114074707,0
2011-11-28,4.860000133514404,4.933332920074463,4.860000133514404,4.933332920074463,4.339733600616455,1200
2011-11-29,4.933332920074463,4.933332920074463,4.933332920074463,4.933332920074463,4.339733600616455,0
2011-11-30,5.0,5.0,4.993332862854004,4.993332862854004,4.392511367797852,3600
2011-12-01,4.993332862854004,5.0,4.960000038146973,4.960000038146973,4.363188743591309,3300
2011-12-02,4.940000057220459,4.940000057220459,4.699999809265137,4.7133331298828125,4.14620304107666,11700
2011-12-05,4.75,4.75,4.75,4.75,4.178458213806152,300
2011-12-06,4.783332824707031,5.0,4.783332824707031,5.0,4.39837646484375,19200
2011-12-07,4.99666690826416,5.0,4.986667156219482,5.0,4.39837646484375,23100
2011-12-08,4.883333206176758,5.006667137145996,4.883333206176758,5.0,4.436829090118408,26400
2011-12-09,5.0366668701171875,5.0366668701171875,4.820000171661377,4.820000171661377,4.277103424072266,10200
2011-12-12,4.836667060852051,4.866666793823242,4.75333309173584,4.8333330154418945,4.288934230804443,21900
2011-12-13,4.923333168029785,4.923333168029785,4.923333168029785,4.923333168029785,4.3687968254089355,1500
2011-12-14,4.923333168029785,4.923333168029785,4.923333168029785,4.923333168029785,4.3687968254089355,0
2011-12-15,4.766666889190674,4.766666889190674,4.766666889190674,4.766666889190674,4.229776859283447,600
2011-12-16,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,4.232734203338623,300
2011-12-19,4.836667060852051,4.836667060852051,4.836667060852051,4.836667060852051,4.291891098022461,900
2011-12-20,4.966667175292969,5.199999809265137,4.949999809265137,5.156667232513428,4.575849533081055,13200
2011-12-21,5.1666669845581055,5.2133331298828125,5.0,5.170000076293945,4.587681293487549,13800
2011-12-22,5.183332920074463,5.2133331298828125,5.183332920074463,5.2133331298828125,4.626132488250732,1200
2011-12-23,5.206666946411133,5.206666946411133,5.0,5.170000076293945,4.587681293487549,9300
2011-12-27,5.199999809265137,5.293333053588867,5.170000076293945,5.170000076293945,4.587681293487549,4800
2011-12-28,5.179999828338623,5.179999828338623,4.883333206176758,5.0966668128967285,4.5226054191589355,9000
2011-12-29,5.053332805633545,5.063333034515381,5.0,5.0,4.436829090118408,6600
2011-12-30,5.313333034515381,5.556666851043701,5.053332805633545,5.550000190734863,4.924880027770996,21000
2012-01-03,5.7266669273376465,5.736667156219482,5.173333168029785,5.266666889190674,4.673460960388184,15900
2012-01-04,5.266666889190674,5.266666889190674,5.266666889190674,5.266666889190674,4.673460960388184,0
2012-01-05,5.176667213439941,5.409999847412109,5.150000095367432,5.300000190734863,4.703037738800049,3600
2012-01-06,5.133333206176758,5.216667175292969,5.133333206176758,5.176667213439941,4.593596935272217,3300
2012-01-09,5.183332920074463,5.266666889190674,5.136666774749756,5.233333110809326,4.643879413604736,7800
2012-01-10,5.316667079925537,5.360000133514404,5.216667175292969,5.3333330154418945,4.7326178550720215,17700
2012-01-11,5.266666889190674,5.409999847412109,5.266666889190674,5.400000095367432,4.791775226593018,2400
2012-01-12,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,4.791775226593018,0
2012-01-13,5.433332920074463,5.5,5.3333330154418945,5.4166669845581055,4.806564807891846,10800
2012-01-17,5.27666711807251,5.27666711807251,5.27666711807251,5.27666711807251,4.682333469390869,600
2012-01-18,5.4166669845581055,5.579999923706055,5.4166669845581055,5.4166669845581055,4.806564807891846,2700
2012-01-19,5.4166669845581055,5.4166669845581055,5.4166669845581055,5.4166669845581055,4.806564807891846,0
2012-01-20,5.373332977294922,5.420000076293945,5.373332977294922,5.420000076293945,4.8095221519470215,1800
2012-01-23,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,4.8095221519470215,0
2012-01-24,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,4.8095221519470215,0
2012-01-25,5.433332920074463,6.300000190734863,5.433332920074463,6.0,5.324193000793457,63300
2012-01-26,6.0233330726623535,6.163332939147949,6.0233330726623535,6.053332805633545,5.371520042419434,4200
2012-01-27,5.986667156219482,5.986667156219482,5.986667156219482,5.986667156219482,5.3123626708984375,3000
2012-01-30,5.936666965484619,5.986667156219482,5.8333330154418945,5.880000114440918,5.217709064483643,19500
2012-01-31,5.9766669273376465,5.986667156219482,5.9166669845581055,5.9166669845581055,5.250248432159424,10800
2012-02-01,5.836667060852051,6.02666711807251,5.836667060852051,6.02666711807251,5.347857475280762,19500
2012-02-02,6.013332843780518,6.073332786560059,5.873332977294922,5.920000076293945,5.253203868865967,3900
2012-02-03,5.866666793823242,6.296667098999023,5.866666793823242,6.093332767486572,5.407015323638916,7200
2012-02-06,6.093332767486572,6.093332767486572,6.093332767486572,6.093332767486572,5.407015323638916,0
2012-02-07,6.289999961853027,6.3333330154418945,6.1666669845581055,6.1666669845581055,5.472089767456055,4200
2012-02-08,6.2266669273376465,6.2266669273376465,6.156667232513428,6.1666669845581055,5.472089767456055,77400
2012-02-09,6.1533331871032715,6.233333110809326,6.1433329582214355,6.1666669845581055,5.472089767456055,11400
2012-02-10,6.033332824707031,6.1666669845581055,6.033332824707031,6.1666669845581055,5.472089767456055,17100
2012-02-13,6.0366668701171875,6.0366668701171875,6.0366668701171875,6.0366668701171875,5.35673189163208,600
2012-02-14,6.323332786560059,6.633333206176758,6.323332786560059,6.5,5.767877578735352,66900
2012-02-15,6.6666669845581055,6.829999923706055,6.650000095367432,6.820000171661377,6.051833152770996,58200
2012-02-16,6.829999923706055,6.8333330154418945,6.616666793823242,6.6666669845581055,5.915772438049316,6300
2012-02-17,6.670000076293945,7.0,6.6666669845581055,7.0,6.211560249328613,36000
2012-02-21,7.0,7.4166669845581055,7.0,7.3333330154418945,6.507347106933594,11100
2012-02-22,7.303332805633545,7.3333330154418945,6.993332862854004,7.0,6.211560249328613,25200
2012-02-23,6.913332939147949,7.1666669845581055,6.913332939147949,7.1666669845581055,6.359453201293945,13500
2012-02-24,7.123332977294922,7.313333034515381,7.123332977294922,7.313333034515381,6.489601135253906,6600
2012-02-27,7.260000228881836,7.3333330154418945,7.119999885559082,7.216667175292969,6.4038238525390625,5100
2012-02-28,7.216667175292969,7.216667175292969,7.216667175292969,7.216667175292969,6.4038238525390625,0
2012-02-29,7.193333148956299,7.3333330154418945,7.066667079925537,7.136666774749756,6.332834243774414,24000
2012-03-01,7.1666669845581055,7.25,7.1666669845581055,7.173333168029785,6.365370273590088,43200
2012-03-02,7.073332786560059,7.25,7.073332786560059,7.163332939147949,6.356497287750244,2700
2012-03-05,7.163332939147949,7.24666690826416,7.133333206176758,7.183332920074463,6.374241352081299,9600
2012-03-06,7.126667022705078,7.126667022705078,7.016666889190674,7.059999942779541,6.264801502227783,13500
2012-03-07,7.059999942779541,7.0833330154418945,7.059999942779541,7.0833330154418945,6.285506725311279,5700
2012-03-08,7.02666711807251,7.02666711807251,6.960000038146973,7.02666711807251,6.273603439331055,1800
2012-03-09,7.02666711807251,7.059999942779541,6.9766669273376465,6.9766669273376465,6.2289605140686035,23100
2012-03-12,7.013332843780518,7.0233330726623535,6.956666946411133,7.0233330726623535,6.270626068115234,15600
2012-03-13,6.993332862854004,7.0966668128967285,6.989999771118164,7.039999961853027,6.285506248474121,8700
2012-03-14,7.0966668128967285,7.1066670417785645,6.940000057220459,7.1066670417785645,6.345028400421143,23100
2012-03-15,7.066667079925537,7.066667079925537,7.013332843780518,7.013332843780518,6.261695861816406,1800
2012-03-16,6.993332862854004,7.0,6.97333288192749,7.0,6.24979305267334,7800
2012-03-19,7.0,7.076666831970215,7.0,7.0,6.24979305267334,16500
2012-03-20,6.826666831970215,6.983333110809326,6.823332786560059,6.849999904632568,6.115869522094727,11700
2012-03-21,6.826666831970215,6.936666965484619,6.6666669845581055,6.816667079925537,6.086109638214111,5400
2012-03-22,6.836667060852051,6.836667060852051,6.809999942779541,6.816667079925537,6.086109638214111,3000
2012-03-23,6.836667060852051,6.836667060852051,6.75,6.75,6.026586055755615,1800
2012-03-26,6.793333053588867,6.869999885559082,6.676667213439941,6.816667079925537,6.086109638214111,18900
2012-03-27,6.843332767486572,6.849999904632568,6.800000190734863,6.849999904632568,6.115869522094727,8400
2012-03-28,6.8333330154418945,6.8333330154418945,6.760000228881836,6.806666851043701,6.077179908752441,900
2012-03-29,6.75333309173584,6.75333309173584,6.75333309173584,6.75333309173584,6.0295610427856445,1500
2012-03-30,6.9166669845581055,7.3333330154418945,6.75333309173584,7.0,6.24979305267334,39000
2012-04-02,7.0,7.139999866485596,6.843332767486572,7.139999866485596,6.3747878074646,17700
2012-04-03,7.099999904632568,7.256667137145996,7.099999904632568,7.2266669273376465,6.452168941497803,4800
2012-04-04,7.203332901000977,7.203332901000977,7.1666669845581055,7.1666669845581055,6.398597717285156,1500
2012-04-05,7.1433329582214355,7.1433329582214355,7.133333206176758,7.133333206176758,6.368837833404541,600
2012-04-09,7.0966668128967285,7.0966668128967285,7.0966668128967285,7.0966668128967285,6.336100101470947,900
2012-04-10,7.03000020980835,7.163332939147949,6.769999980926514,6.8333330154418945,6.100987911224365,3900
2012-04-11,6.75,6.940000057220459,6.75,6.940000057220459,6.196225166320801,7500
2012-04-12,6.716667175292969,6.843332767486572,6.716667175292969,6.843332767486572,6.1099162101745605,3300
2012-04-13,6.739999771118164,6.74666690826416,6.739999771118164,6.739999771118164,6.01765775680542,1200
2012-04-16,6.760000228881836,6.760000228881836,6.6666669845581055,6.75,6.026586055755615,2700
2012-04-17,6.75,6.8333330154418945,6.75,6.8333330154418945,6.100987911224365,2100
2012-04-18,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.100987911224365,0
2012-04-19,6.756667137145996,6.756667137145996,6.75,6.75,6.026586055755615,5700
2012-04-20,6.75,6.75,6.75,6.75,6.026586055755615,2700
2012-04-23,6.75,7.00333309173584,6.71999979019165,6.71999979019165,5.999802112579346,5400
2012-04-24,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,5.999802112579346,0
2012-04-25,6.803332805633545,6.803332805633545,6.75,6.75,6.026586055755615,600
2012-04-26,6.766666889190674,6.766666889190674,6.766666889190674,6.766666889190674,6.041468143463135,300
2012-04-27,6.766666889190674,6.766666889190674,6.766666889190674,6.766666889190674,6.041468143463135,0
2012-04-30,7.146667003631592,7.146667003631592,7.0233330726623535,7.0233330726623535,6.270626068115234,600
2012-05-01,7.0833330154418945,7.206666946411133,7.0,7.116666793823242,6.353957653045654,21600
2012-05-02,7.156667232513428,7.156667232513428,7.156667232513428,7.156667232513428,6.389670372009277,600
2012-05-03,7.156667232513428,7.156667232513428,7.156667232513428,7.156667232513428,6.389670372009277,0
2012-05-04,6.75,6.8466668128967285,6.75,6.836667060852051,6.103965759277344,3600
2012-05-07,6.943333148956299,6.943333148956299,6.853332996368408,6.853332996368408,6.118845462799072,2400
2012-05-08,6.766666889190674,6.8333330154418945,6.766666889190674,6.829999923706055,6.098013877868652,17400
2012-05-09,6.793333053588867,7.170000076293945,6.793333053588867,7.1666669845581055,6.398597717285156,4500
2012-05-10,7.156667232513428,7.239999771118164,7.156667232513428,7.190000057220459,6.41942834854126,15300
2012-05-11,7.233333110809326,7.3333330154418945,7.1066670417785645,7.1066670417785645,6.345028400421143,27600
2012-05-14,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,6.321219444274902,600
2012-05-15,6.900000095367432,7.0,6.840000152587891,6.9033331871032715,6.163486957550049,22800
2012-05-16,6.8333330154418945,6.849999904632568,6.8333330154418945,6.843332767486572,6.1099162101745605,7500
2012-05-17,7.006667137145996,7.016666889190674,7.006667137145996,7.016666889190674,6.264675617218018,900
2012-05-18,7.016666889190674,7.016666889190674,6.8333330154418945,6.8333330154418945,6.100987911224365,5100
2012-05-21,6.8333330154418945,7.066667079925537,6.8333330154418945,7.066667079925537,6.309314727783203,8100
2012-05-22,7.0833330154418945,7.22333288192749,6.8333330154418945,6.886666774749756,6.148606300354004,12600
2012-05-23,6.8333330154418945,7.0,6.8333330154418945,6.836667060852051,6.103965759277344,3000
2012-05-24,6.8933329582214355,6.8933329582214355,6.880000114440918,6.880000114440918,6.142655372619629,600
2012-05-25,6.8333330154418945,6.843332767486572,6.8333330154418945,6.8333330154418945,6.100987911224365,5100
2012-05-29,6.909999847412109,6.956666946411133,6.836667060852051,6.956666946411133,6.2111053466796875,1800
2012-05-30,6.863333225250244,6.863333225250244,6.8333330154418945,6.843332767486572,6.1099162101745605,4500
2012-05-31,6.843332767486572,6.989999771118164,6.843332767486572,6.849999904632568,6.115869522094727,3000
2012-06-01,6.8333330154418945,6.99666690826416,6.8333330154418945,6.840000152587891,6.106942653656006,6600
2012-06-04,7.070000171661377,7.070000171661377,6.980000019073486,6.980000019073486,6.231937885284424,32700
2012-06-05,6.906667232513428,6.983333110809326,6.840000152587891,6.866666793823242,6.1307501792907715,9900
2012-06-06,6.960000038146973,7.126667022705078,6.960000038146973,7.126667022705078,6.362884998321533,1200
2012-06-07,6.993332862854004,7.150000095367432,6.993332862854004,7.050000190734863,6.332942008972168,3300
2012-06-08,7.0233330726623535,7.0233330726623535,7.0233330726623535,7.0233330726623535,6.308987617492676,600
2012-06-11,7.1533331871032715,7.1533331871032715,6.953332901000977,6.953332901000977,6.246107578277588,4200
2012-06-12,6.829999923706055,6.869999885559082,6.829999923706055,6.8333330154418945,6.138311386108398,23400
2012-06-13,6.866666793823242,6.866666793823242,6.8333330154418945,6.8333330154418945,6.138311386108398,1200
2012-06-14,6.966667175292969,6.966667175292969,6.966667175292969,6.966667175292969,6.258083343505859,600
2012-06-15,6.840000152587891,6.926667213439941,6.8333330154418945,6.926667213439941,6.222153663635254,2400
2012-06-18,6.843332767486572,6.960000038146973,6.793333053588867,6.933332920074463,6.228140830993652,6300
2012-06-19,6.956666946411133,6.956666946411133,6.956666946411133,6.956666946411133,6.24910306930542,900
2012-06-20,6.956666946411133,6.956666946411133,6.956666946411133,6.956666946411133,6.24910306930542,0
2012-06-21,6.933332920074463,6.933332920074463,6.933332920074463,6.933332920074463,6.228140830993652,300
2012-06-22,6.866666793823242,6.9033331871032715,6.8333330154418945,6.8333330154418945,6.138311386108398,5700
2012-06-25,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.8333330154418945,6.138311386108398,300
2012-06-26,6.836667060852051,6.836667060852051,6.616666793823242,6.616666793823242,5.943680763244629,5400
2012-06-27,6.6666669845581055,6.6666669845581055,6.6666669845581055,6.6666669845581055,5.988598823547363,7500
2012-06-28,6.610000133514404,6.610000133514404,6.576666831970215,6.579999923706055,5.9107441902160645,1200
2012-06-29,6.6433329582214355,6.6433329582214355,6.510000228881836,6.599999904632568,5.928711891174316,7500
2012-07-02,6.599999904632568,6.6666669845581055,6.533332824707031,6.533332824707031,5.868823528289795,5400
2012-07-03,6.6666669845581055,6.6666669845581055,6.599999904632568,6.646667003631592,5.970632076263428,3600
2012-07-05,6.646667003631592,6.646667003631592,6.646667003631592,6.646667003631592,5.970632076263428,0
2012-07-06,6.616666793823242,6.699999809265137,6.616666793823242,6.670000076293945,5.991590976715088,9300
2012-07-09,6.699999809265137,6.8333330154418945,6.699999809265137,6.699999809265137,6.018540859222412,9000
2012-07-10,6.71999979019165,6.789999961853027,6.50333309173584,6.789999961853027,6.099387168884277,2100
2012-07-11,6.800000190734863,7.156667232513428,6.800000190734863,7.156667232513428,6.428760051727295,15900
2012-07-12,6.966667175292969,7.119999885559082,6.966667175292969,7.013332843780518,6.300002574920654,3900
2012-07-13,7.013332843780518,7.013332843780518,7.013332843780518,7.013332843780518,6.300002574920654,0
2012-07-16,6.940000057220459,7.0233330726623535,6.940000057220459,7.0233330726623535,6.308987617492676,1800
2012-07-17,7.046667098999023,7.050000190734863,6.933332920074463,7.016666889190674,6.302999973297119,10200
2012-07-18,7.00333309173584,7.3333330154418945,7.00333309173584,7.193333148956299,6.461698055267334,34800
2012-07-19,7.1666669845581055,7.426667213439941,7.006667137145996,7.099999904632568,6.377856254577637,44100
2012-07-20,7.25,7.433332920074463,7.25,7.433332920074463,6.677285671234131,18300
2012-07-23,7.336667060852051,7.49666690826416,7.293333053588867,7.493332862854004,6.731184482574463,12900
2012-07-24,7.5,7.663332939147949,7.420000076293945,7.5833330154418945,6.812027931213379,12000
2012-07-25,7.5833330154418945,7.5833330154418945,7.433332920074463,7.483333110809326,6.722199440002441,8100
2012-07-26,7.49666690826416,7.6666669845581055,7.49666690826416,7.5833330154418945,6.812027931213379,9000
2012-07-27,7.510000228881836,7.510000228881836,7.5,7.5,6.737171649932861,900
2012-07-30,7.50333309173584,7.50333309173584,6.900000095367432,6.900000095367432,6.198197841644287,3000
2012-07-31,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,6.198197841644287,0
2012-08-01,7.010000228881836,7.663332939147949,7.010000228881836,7.216667175292969,6.482656478881836,5400
2012-08-02,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,6.503617763519287,600
2012-08-03,7.119999885559082,7.300000190734863,7.119999885559082,7.300000190734863,6.557514190673828,9900
2012-08-06,7.306666851043701,7.466667175292969,7.306666851043701,7.466667175292969,6.707229137420654,10800
2012-08-07,7.466667175292969,7.603332996368408,7.466667175292969,7.590000152587891,6.818018436431885,4500
2012-08-08,7.603332996368408,7.623332977294922,7.543333053588867,7.616666793823242,6.841970920562744,5400
2012-08-09,7.646667003631592,7.663332939147949,7.646667003631592,7.663332939147949,6.883890628814697,900
2012-08-10,7.663332939147949,7.8333330154418945,7.663332939147949,7.8333330154418945,7.0366010665893555,2400
2012-08-13,7.8333330154418945,7.8333330154418945,7.733333110809326,7.763332843780518,6.973721504211426,5100
2012-08-14,7.50333309173584,7.8333330154418945,7.50333309173584,7.5833330154418945,6.812027931213379,3300
2012-08-15,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,6.746155738830566,300
2012-08-16,7.659999847412109,8.0,7.659999847412109,7.926667213439941,7.120441913604736,11100
2012-08-17,7.989999771118164,7.989999771118164,7.840000152587891,7.840000152587891,7.0425920486450195,5100
2012-08-20,7.866666793823242,7.866666793823242,7.449999809265137,7.543333053588867,6.776097297668457,22800
2012-08-21,7.6666669845581055,7.6666669845581055,7.5,7.6666669845581055,6.8868865966796875,14100
2012-08-22,7.6666669845581055,7.703332901000977,7.659999847412109,7.703332901000977,6.919822692871094,5100
2012-08-23,7.599999904632568,7.6666669845581055,7.593332767486572,7.6666669845581055,6.8868865966796875,4500
2012-08-24,7.656667232513428,7.6666669845581055,7.656667232513428,7.6666669845581055,6.8868865966796875,2100
2012-08-27,7.6666669845581055,7.6666669845581055,7.516666889190674,7.639999866485596,6.862931251525879,2400
2012-08-28,7.519999980926514,7.820000171661377,7.519999980926514,7.733333110809326,6.946772575378418,3600
2012-08-29,7.6666669845581055,7.6666669845581055,7.5366668701171875,7.593332767486572,6.821012020111084,2100
2012-08-30,7.576666831970215,7.576666831970215,7.576666831970215,7.576666831970215,6.8060407638549805,1200
2012-08-31,7.579999923706055,7.670000076293945,7.5,7.559999942779541,6.7910685539245605,5700
2012-09-04,7.506667137145996,7.730000019073486,7.5,7.71999979019165,6.934793949127197,5700
2012-09-05,7.513332843780518,7.7266669273376465,7.513332843780518,7.7266669273376465,6.9407854080200195,3900
2012-09-06,7.6666669845581055,7.733333110809326,7.659999847412109,7.733333110809326,6.985950469970703,5100
2012-09-07,7.7133331298828125,7.736667156219482,7.7133331298828125,7.736667156219482,6.988964080810547,13500
2012-09-10,7.699999809265137,7.736667156219482,7.699999809265137,7.736667156219482,6.988964080810547,1500
2012-09-11,7.699999809265137,7.716667175292969,7.699999809265137,7.716667175292969,6.9708967208862305,1200
2012-09-12,7.716667175292969,7.716667175292969,7.5,7.6666669845581055,6.9257283210754395,9600
2012-09-13,7.6666669845581055,8.333333015441895,7.650000095367432,8.260000228881836,7.461719036102295,64800
2012-09-14,8.289999961853027,8.296667098999023,7.840000152587891,7.883333206176758,7.121455192565918,7800
2012-09-17,7.8333330154418945,8.319999694824219,7.8333330154418945,8.006667137145996,7.232870101928711,17100
2012-09-18,8.006667137145996,8.023332595825195,8.006667137145996,8.023332595825195,7.247925281524658,900
2012-09-19,7.8333330154418945,7.900000095367432,7.8333330154418945,7.900000095367432,7.136512279510498,8700
2012-09-20,7.849999904632568,7.99666690826416,7.489999771118164,7.623332977294922,6.886582374572754,45600
2012-09-21,7.519999980926514,7.6666669845581055,7.516666889190674,7.663332939147949,6.922715663909912,10500
2012-09-24,7.6666669845581055,7.670000076293945,7.650000095367432,7.670000076293945,6.92874002456665,7800
2012-09-25,7.656667232513428,7.946667194366455,7.656667232513428,7.946667194366455,7.178668022155762,1500
2012-09-26,8.083333015441895,8.25,8.083333015441895,8.25,7.452685832977295,3300
2012-09-27,8.25,8.25,8.223333358764648,8.223333358764648,7.428598403930664,3000
2012-09-28,8.216667175292969,8.24666690826416,7.783332824707031,8.083333015441895,7.302127361297607,9000
2012-10-01,7.699999809265137,8.25,7.699999809265137,8.166666984558105,7.377405166625977,11700
2012-10-02,8.136667251586914,8.166666984558105,7.96999979019165,8.166666984558105,7.377405166625977,9900
2012-10-03,8.196666717529297,8.196666717529297,8.166666984558105,8.176667213439941,7.386440753936768,1800
2012-10-04,7.8333330154418945,8.333333015441895,7.8333330154418945,8.08666706085205,7.305137634277344,3300
2012-10-05,8.266667366027832,8.266667366027832,8.0,8.220000267028809,7.425585746765137,11700
2012-10-08,8.166666984558105,8.166666984558105,7.699999809265137,7.699999809265137,6.955839157104492,7800
2012-10-09,7.7266669273376465,7.75,7.539999961853027,7.576666831970215,6.844426155090332,6000
2012-10-10,7.550000190734863,7.550000190734863,7.5,7.5,6.775168418884277,4500
2012-10-11,7.6666669845581055,7.6666669845581055,7.50333309173584,7.50333309173584,6.77817964553833,3300
2012-10-12,7.5,7.52666711807251,7.443333148956299,7.5,6.775168418884277,2400
2012-10-15,7.5833330154418945,7.663332939147949,7.5833330154418945,7.5833330154418945,6.8504486083984375,3900
2012-10-16,7.813333034515381,7.8333330154418945,7.5833330154418945,7.6666669845581055,6.9257283210754395,32700
2012-10-17,7.5833330154418945,7.6533331871032715,7.5833330154418945,7.6533331871032715,6.913683891296387,2400
2012-10-18,7.5833330154418945,7.5833330154418945,7.5833330154418945,7.5833330154418945,6.8504486083984375,3000
2012-10-19,7.579999923706055,7.579999923706055,7.4166669845581055,7.563333034515381,6.832381725311279,11700
2012-10-22,7.563333034515381,7.563333034515381,7.563333034515381,7.563333034515381,6.832381725311279,0
2012-10-23,7.563333034515381,7.563333034515381,7.563333034515381,7.563333034515381,6.832381725311279,0
2012-10-24,7.533332824707031,7.533332824707031,7.5,7.5,6.775168418884277,2700
2012-10-25,7.533332824707031,7.556666851043701,7.533332824707031,7.539999961853027,6.811304569244385,1500
2012-10-26,7.576666831970215,7.5833330154418945,7.576666831970215,7.5833330154418945,6.8504486083984375,600
2012-10-31,7.923333168029785,7.923333168029785,7.586667060852051,7.920000076293945,7.154579162597656,2700
2012-11-01,7.983333110809326,7.983333110809326,7.983333110809326,7.983333110809326,7.211791038513184,1800
2012-11-02,8.023332595825195,8.300000190734863,8.023332595825195,8.300000190734863,7.497853755950928,28200
2012-11-05,8.183333396911621,8.266667366027832,7.8566670417785645,8.183333396911621,7.392459869384766,9900
2012-11-06,7.876667022705078,8.08666706085205,7.876667022705078,7.9766669273376465,7.205769062042236,1800
2012-11-07,7.906667232513428,8.260000228881836,7.8566670417785645,8.166666984558105,7.377405166625977,5100
2012-11-08,8.166666984558105,8.166666984558105,8.0,8.0,7.2268476486206055,3600
2012-11-09,7.986667156219482,8.0,7.986667156219482,8.0,7.2268476486206055,2100
2012-11-12,8.0,8.083333015441895,7.926667213439941,8.016667366027832,7.241904258728027,16200
2012-11-13,7.886666774749756,8.0,7.883333206176758,7.933332920074463,7.166623115539551,6300
2012-11-14,7.849999904632568,7.849999904632568,7.6666669845581055,7.683332920074463,6.940784931182861,2100
2012-11-15,7.603332996368408,7.75,7.603332996368408,7.730000019073486,6.982940673828125,5400
2012-11-16,7.960000038146973,7.960000038146973,7.8333330154418945,7.913332939147949,7.148555278778076,1200
2012-11-19,8.126667022705078,8.126667022705078,8.066666603088379,8.066666603088379,7.287070274353027,2700
2012-11-20,7.840000152587891,7.983333110809326,7.8333330154418945,7.983333110809326,7.211791038513184,14400
2012-11-21,7.983333110809326,7.983333110809326,7.983333110809326,7.983333110809326,7.211791038513184,0
2012-11-23,7.900000095367432,7.900000095367432,7.8333330154418945,7.8333330154418945,7.07628870010376,5700
2012-11-26,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.8333330154418945,7.07628870010376,0
2012-11-27,7.699999809265137,7.763332843780518,7.686666965484619,7.733333110809326,6.985950469970703,7200
2012-11-28,7.683332920074463,7.800000190734863,7.683332920074463,7.793333053588867,7.040152549743652,9900
2012-11-29,7.960000038146973,8.0,7.813333034515381,7.940000057220459,7.172645568847656,25500
2012-11-30,7.9633331298828125,7.9633331298828125,7.866666793823242,7.880000114440918,7.11844539642334,4200
2012-12-03,7.880000114440918,7.966667175292969,7.8333330154418945,7.843332767486572,7.085320949554443,193200
2012-12-04,7.9166669845581055,7.956666946411133,7.843332767486572,7.883333206176758,7.121455192565918,2700
2012-12-05,7.876667022705078,7.936666965484619,7.876667022705078,7.936666965484619,7.16963529586792,3300
2012-12-06,7.803332805633545,8.0,7.803332805633545,7.8333330154418945,7.07628870010376,36900
2012-12-07,7.843332767486572,7.983333110809326,7.843332767486572,7.983333110809326,7.211791038513184,4500
2012-12-10,7.836667060852051,7.909999847412109,7.836667060852051,7.849999904632568,7.091344356536865,9600
2012-12-11,7.889999866485596,7.96999979019165,7.853332996368408,7.943333148956299,7.175655364990234,4800
2012-12-12,7.8466668128967285,7.866666793823242,7.8466668128967285,7.866666793823242,7.1063995361328125,600
2012-12-13,7.866666793823242,7.866666793823242,7.866666793823242,7.866666793823242,7.145761489868164,0
2012-12-14,7.866666793823242,7.866666793823242,7.866666793823242,7.866666793823242,7.145761489868164,0
2012-12-17,8.029999732971191,8.063332557678223,7.983333110809326,7.983333110809326,7.251736164093018,27300
2012-12-18,8.066666603088379,8.066666603088379,7.813333034515381,7.880000114440918,7.15787410736084,18300
2012-12-19,7.920000076293945,7.993332862854004,7.920000076293945,7.993332862854004,7.260819435119629,1800
2012-12-20,7.9166669845581055,7.9766669273376465,7.9166669845581055,7.966667175292969,7.236596584320068,10800
2012-12-21,7.896667003631592,7.906667232513428,7.866666793823242,7.896667003631592,7.1730122566223145,6000
2012-12-24,7.8333330154418945,7.8333330154418945,7.789999961853027,7.796667098999023,7.082176208496094,13800
2012-12-26,7.789999961853027,7.8333330154418945,7.789999961853027,7.8333330154418945,7.11548376083374,7500
2012-12-27,7.8333330154418945,7.8333330154418945,7.5,7.556666851043701,6.864170074462891,37500
2012-12-28,7.6066670417785645,7.78000020980835,7.516666889190674,7.533332824707031,6.842974662780762,12900
2012-12-31,7.633333206176758,7.6666669845581055,7.5833330154418945,7.599999904632568,6.903531074523926,391800
2013-01-02,7.7733330726623535,7.836667060852051,7.603332996368408,7.646667003631592,6.945923328399658,10200
2013-01-03,7.769999980926514,7.800000190734863,7.630000114440918,7.763332843780518,7.0518975257873535,30000
2013-01-04,7.679999828338623,7.849999904632568,7.599999904632568,7.650000095367432,6.948950290679932,40500
2013-01-07,7.670000076293945,7.733333110809326,7.633333206176758,7.633333206176758,6.933809757232666,16200
2013-01-08,7.6533331871032715,7.676667213439941,7.639999866485596,7.650000095367432,6.948950290679932,6300
2013-01-09,7.6066670417785645,7.853332996368408,7.603332996368408,7.639999866485596,6.939866065979004,14400
2013-01-10,7.6533331871032715,7.6533331871032715,7.5,7.5,6.8126959800720215,35700
2013-01-11,7.5833330154418945,7.5833330154418945,7.533332824707031,7.533332824707031,6.842974662780762,2100
2013-01-14,7.619999885559082,7.663332939147949,7.553332805633545,7.586667060852051,6.891421318054199,6600
2013-01-15,7.5833330154418945,7.659999847412109,7.516666889190674,7.656667232513428,6.9550065994262695,9900
2013-01-16,7.6666669845581055,7.943333148956299,7.646667003631592,7.646667003631592,6.945923328399658,12300
2013-01-17,7.6433329582214355,7.860000133514404,7.6433329582214355,7.860000133514404,7.139705657958984,9900
2013-01-18,7.956666946411133,7.97333288192749,7.78000020980835,7.78000020980835,7.067038059234619,44700
2013-01-22,7.766666889190674,7.7866668701171875,7.716667175292969,7.766666889190674,7.054924488067627,24000
2013-01-23,7.99666690826416,7.99666690826416,7.75333309173584,7.78000020980835,7.067038059234619,4500
2013-01-24,7.8333330154418945,7.97333288192749,7.75333309173584,7.75333309173584,7.042813777923584,33600
2013-01-25,7.716667175292969,7.716667175292969,7.6533331871032715,7.716667175292969,7.00950813293457,8100
2013-01-28,7.646667003631592,7.6533331871032715,7.5833330154418945,7.616666793823242,6.91867208480835,17400
2013-01-29,7.75333309173584,7.853332996368408,7.616666793823242,7.636666774749756,6.9368391036987305,17400
2013-01-30,7.6066670417785645,7.6666669845581055,7.6066670417785645,7.6666669845581055,6.9640889167785645,4800
2013-01-31,7.829999923706055,7.829999923706055,7.75,7.75,7.039786338806152,1500
2013-02-01,7.760000228881836,7.760000228881836,7.6433329582214355,7.6433329582214355,6.942894458770752,2400
2013-02-04,7.639999866485596,7.6433329582214355,7.563333034515381,7.563333034515381,6.87022590637207,3600
2013-02-05,7.5966668128967285,7.699999809265137,7.5966668128967285,7.663332939147949,6.961060523986816,3000
2013-02-06,7.663332939147949,7.663332939147949,7.663332939147949,7.663332939147949,6.961060523986816,300
2013-02-07,7.679999828338623,7.690000057220459,7.566667079925537,7.623332977294922,6.924726963043213,32700
2013-02-08,7.693333148956299,7.693333148956299,7.566667079925537,7.570000171661377,6.876282691955566,18300
2013-02-11,7.656667232513428,7.663332939147949,7.650000095367432,7.650000095367432,6.948950290679932,6000
2013-02-12,7.6666669845581055,7.6666669845581055,7.566667079925537,7.6433329582214355,6.942894458770752,76800
2013-02-13,7.6666669845581055,7.6666669845581055,7.650000095367432,7.659999847412109,6.958034515380859,16200
2013-02-14,7.6666669845581055,7.7866668701171875,7.646667003631592,7.710000038146973,7.003451347351074,41400
2013-02-15,7.699999809265137,7.699999809265137,7.626667022705078,7.659999847412109,6.958034515380859,6000
2013-02-19,7.593332767486572,7.703332901000977,7.5833330154418945,7.679999828338623,6.97620153427124,17700
2013-02-20,7.693333148956299,7.693333148956299,7.603332996368408,7.6066670417785645,6.9095869064331055,30000
2013-02-21,7.633333206176758,7.6666669845581055,7.630000114440918,7.6666669845581055,6.9640889167785645,144300
2013-02-22,7.6666669845581055,7.813333034515381,7.650000095367432,7.769999980926514,7.057952404022217,15300
2013-02-25,7.829999923706055,7.829999923706055,7.766666889190674,7.826666831970215,7.109427452087402,7800
2013-02-26,7.829999923706055,7.829999923706055,7.769999980926514,7.800000190734863,7.085204124450684,22500
2013-02-27,7.766666889190674,7.8333330154418945,7.760000228881836,7.8333330154418945,7.11548376083374,2400
2013-02-28,7.836667060852051,7.900000095367432,7.836667060852051,7.883333206176758,7.160900115966797,8700
2013-03-01,8.0,8.153332710266113,7.836667060852051,7.949999809265137,7.221458435058594,22500
2013-03-04,8.013333320617676,8.166666984558105,8.013333320617676,8.046667098999023,7.309265613555908,11100
2013-03-05,8.083333015441895,8.333333015441895,8.083333015441895,8.239999771118164,7.48488187789917,25800
2013-03-06,8.333333015441895,8.333333015441895,8.273332595825195,8.273332595825195,7.515160083770752,15900
2013-03-07,8.263333320617676,8.333333015441895,8.263333320617676,8.333333015441895,7.569662094116211,21600
2013-03-08,8.333333015441895,8.380000114440918,8.333333015441895,8.353333473205566,7.627490043640137,15600
2013-03-11,8.416666984558105,8.416666984558105,8.333333015441895,8.40666675567627,7.676192283630371,24300
2013-03-12,8.396666526794434,8.430000305175781,8.333333015441895,8.333333015441895,7.6092305183410645,18300
2013-03-13,8.34333324432373,8.483332633972168,8.34333324432373,8.380000114440918,7.651843070983887,8100
2013-03-14,8.323332786560059,8.493332862854004,8.323332786560059,8.386667251586914,7.657930850982666,14100
2013-03-15,8.34333324432373,8.493332862854004,8.333333015441895,8.333333015441895,7.6092305183410645,41400
2013-03-18,8.350000381469727,8.40666675567627,8.289999961853027,8.40666675567627,7.676192283630371,4800
2013-03-19,8.366666793823242,8.426667213439941,8.366666793823242,8.366666793823242,7.639667987823486,10200
2013-03-20,8.489999771118164,8.5,8.449999809265137,8.493332862854004,7.755326271057129,11100
2013-03-21,8.453332901000977,8.573332786560059,8.446666717529297,8.446666717529297,7.712714195251465,29400
2013-03-22,8.449999809265137,8.516667366027832,8.399999618530273,8.460000038146973,7.724890232086182,52200
2013-03-25,8.75,8.833333015441895,8.630000114440918,8.696666717529297,7.9409918785095215,6900
2013-03-26,8.800000190734863,9.0,8.800000190734863,8.853333473205566,8.084046363830566,18000
2013-03-27,8.819999694824219,8.953332901000977,8.819999694824219,8.829999923706055,8.062739372253418,3000
2013-03-28,8.829999923706055,8.960000038146973,8.526666641235352,8.84000015258789,8.071869850158691,35400
2013-04-01,8.866666793823242,9.016667366027832,8.866666793823242,9.016667366027832,8.23318862915039,30900
2013-04-02,9.050000190734863,9.0600004196167,8.899999618530273,8.983332633972168,8.202750205993652,104400
2013-04-03,9.046667098999023,9.050000190734863,8.956666946411133,9.013333320617676,8.230144500732422,28500
2013-04-04,9.033332824707031,9.033332824707031,9.023332595825195,9.023332595825195,8.239274978637695,6900
2013-04-05,9.020000457763672,9.066666603088379,9.0,9.020000457763672,8.236233711242676,58200
2013-04-08,9.143333435058594,9.229999542236328,8.993332862854004,9.226667404174805,8.424942016601562,85800
2013-04-09,9.223333358764648,9.229999542236328,9.130000114440918,9.146666526794434,8.35189151763916,22800
2013-04-10,9.170000076293945,9.216667175292969,9.149999618530273,9.210000038146973,8.409723281860352,23400
2013-04-11,9.143333435058594,9.19333267211914,8.826666831970215,9.08666706085205,8.297104835510254,17700
2013-04-12,9.126667022705078,9.180000305175781,8.523332595825195,9.083333015441895,8.294059753417969,19500
2013-04-15,9.026666641235352,9.026666641235352,8.506667137145996,8.733332633972168,7.974472999572754,51000
2013-04-16,8.850000381469727,9.130000114440918,8.6899995803833,9.036666870117188,8.251448631286621,32400
2013-04-17,9.0,9.063332557678223,8.686667442321777,8.976667404174805,8.196664810180664,7800
2013-04-18,8.726667404174805,9.029999732971191,8.726667404174805,8.936667442321777,8.160139083862305,5400
2013-04-19,8.766667366027832,9.083333015441895,8.766667366027832,9.020000457763672,8.236233711242676,15600
2013-04-22,9.0,9.029999732971191,8.916666984558105,8.973333358764648,8.193618774414062,24600
2013-04-23,9.0,9.076666831970215,8.916666984558105,8.963333129882812,8.184487342834473,27300
2013-04-24,9.00333309173584,9.063332557678223,8.916666984558105,9.013333320617676,8.230144500732422,48600
2013-04-25,9.023332595825195,9.023332595825195,8.846667289733887,8.949999809265137,8.17231559753418,48000
2013-04-26,8.99666690826416,8.99666690826416,8.953332901000977,8.986666679382324,8.205789566040039,7200
2013-04-29,8.956666946411133,9.130000114440918,8.866666793823242,8.963333129882812,8.184487342834473,45900
2013-04-30,8.880000114440918,9.109999656677246,8.869999885559082,8.869999885559082,8.099264144897461,13200
2013-05-01,8.920000076293945,9.116666793823242,8.920000076293945,9.0,8.21796703338623,26400
2013-05-02,9.0600004196167,9.0600004196167,8.883333206176758,8.916666984558105,8.141877174377441,15900
2013-05-03,8.99666690826416,9.016667366027832,8.80666732788086,8.850000381469727,8.081003189086914,36900
2013-05-06,8.833333015441895,8.833333015441895,8.513333320617676,8.796667098999023,8.032305717468262,18300
2013-05-07,8.756667137145996,8.930000305175781,8.603333473205566,8.84000015258789,8.071869850158691,21000
2013-05-08,8.833333015441895,8.833333015441895,8.65666675567627,8.699999809265137,7.944039821624756,5400
2013-05-09,8.739999771118164,8.833333015441895,8.699999809265137,8.716667175292969,7.959254264831543,5700
2013-05-10,8.883333206176758,8.883333206176758,8.789999961853027,8.8100004196167,8.044478416442871,2100
2013-05-13,8.863332748413086,8.863332748413086,8.533332824707031,8.666666984558105,7.913598537445068,29100
2013-05-14,8.649999618530273,8.766667366027832,8.649999618530273,8.766667366027832,8.004910469055176,7500
2013-05-15,8.713333129882812,8.829999923706055,8.600000381469727,8.766667366027832,8.004910469055176,821400
2013-05-16,8.716667175292969,8.733332633972168,8.673333168029785,8.729999542236328,7.971426963806152,3300
2013-05-17,8.703332901000977,8.833333015441895,8.649999618530273,8.793333053588867,8.029258728027344,15600
2013-05-20,8.800000190734863,9.026666641235352,8.800000190734863,9.00333309173584,8.221010208129883,53700
2013-05-21,8.983332633972168,9.0,8.94333267211914,8.966667175292969,8.187532424926758,22200
2013-05-22,9.00333309173584,9.00333309173584,8.933333396911621,8.99666690826416,8.214926719665527,30300
2013-05-23,8.903332710266113,8.99666690826416,8.903332710266113,8.983332633972168,8.202750205993652,13200
2013-05-24,8.976667404174805,9.0,8.886667251586914,8.993332862854004,8.211880683898926,25200
2013-05-28,9.0,9.0,8.94333267211914,9.0,8.21796703338623,5400
2013-05-29,8.986666679382324,9.0,8.953332901000977,8.993332862854004,8.211880683898926,9000
2013-05-30,8.90666675567627,8.993332862854004,8.84000015258789,8.963333129882812,8.184487342834473,43500
2013-05-31,8.966667175292969,8.966667175292969,8.856666564941406,8.966667175292969,8.187532424926758,29700
2013-06-03,8.949999809265137,8.966667175292969,8.893333435058594,8.966667175292969,8.187532424926758,55800
2013-06-04,8.949999809265137,8.966667175292969,8.930000305175781,8.933333396911621,8.15709400177002,8100
2013-06-05,8.949999809265137,8.966667175292969,8.899999618530273,8.94333267211914,8.16622257232666,7200
2013-06-06,8.9399995803833,8.956666946411133,8.9399995803833,8.953332901000977,8.1753568649292,4200
2013-06-07,8.976667404174805,8.976667404174805,8.896666526794434,8.9399995803833,8.202882766723633,23400
2013-06-10,8.949999809265137,8.949999809265137,8.83666706085205,8.869999885559082,8.138655662536621,21000
2013-06-11,8.813332557678223,8.833333015441895,8.706666946411133,8.773332595825195,8.049958229064941,10200
2013-06-12,8.819999694824219,8.933333396911621,8.776666641235352,8.916666984558105,8.181473731994629,15600
2013-06-13,8.833333015441895,8.883333206176758,8.776666641235352,8.883333206176758,8.150887489318848,10500
2013-06-14,8.796667098999023,8.866666793823242,8.796667098999023,8.866666793823242,8.135594367980957,8700
2013-06-17,8.829999923706055,8.949999809265137,8.823332786560059,8.926667213439941,8.19064998626709,53400
2013-06-18,8.960000038146973,8.966667175292969,8.886667251586914,8.946666717529297,8.208998680114746,37800
2013-06-19,8.94333267211914,8.963333129882812,8.933333396911621,8.949999809265137,8.212059020996094,20400
2013-06-20,8.893333435058594,8.963333129882812,8.873332977294922,8.953332901000977,8.21511459350586,20700
2013-06-21,8.933333396911621,8.953332901000977,8.876667022705078,8.91333293914795,8.178417205810547,34500
2013-06-24,8.890000343322754,8.960000038146973,8.880000114440918,8.933333396911621,8.196769714355469,151200
2013-06-25,8.970000267028809,8.976667404174805,8.916666984558105,8.936667442321777,8.199825286865234,37200
2013-06-26,8.94333267211914,8.94333267211914,8.800000190734863,8.90999984741211,8.175357818603516,51600
2013-06-27,8.8100004196167,8.916666984558105,8.800000190734863,8.899999618530273,8.166179656982422,156900
2013-06-28,8.899999618530273,8.899999618530273,8.760000228881836,8.760000228881836,8.037726402282715,2268000
2013-07-01,8.666666984558105,8.773332595825195,8.666666984558105,8.726667404174805,8.007139205932617,115800
2013-07-02,8.75,8.766667366027832,8.666666984558105,8.733332633972168,8.013256072998047,116400
2013-07-03,8.736666679382324,8.833333015441895,8.666666984558105,8.786666870117188,8.062192916870117,110700
2013-07-05,8.850000381469727,8.866666793823242,8.770000457763672,8.846667289733887,8.117247581481934,60600
2013-07-08,8.833333015441895,8.91333293914795,8.816666603088379,8.90999984741211,8.175357818603516,176400
2013-07-09,8.75,8.933333396911621,8.75,8.91333293914795,8.178417205810547,199500
2013-07-10,8.926667213439941,8.926667213439941,8.876667022705078,8.923333168029785,8.187588691711426,157500
2013-07-11,9.0,9.0,8.890000343322754,8.916666984558105,8.181473731994629,64200
2013-07-12,8.896666526794434,8.916666984558105,8.896666526794434,8.91333293914795,8.178417205810547,65700
2013-07-15,8.916666984558105,8.916666984558105,8.90999984741211,8.916666984558105,8.181473731994629,58800
2013-07-16,8.916666984558105,9.0,8.90999984741211,8.976667404174805,8.236526489257812,114000
2013-07-17,8.966667175292969,9.043333053588867,8.933333396911621,8.99666690826416,8.254877090454102,101700
2013-07-18,8.983332633972168,9.08666706085205,8.976667404174805,9.016667366027832,8.273225784301758,76200
2013-07-19,9.0,9.166666984558105,9.0,9.133333206176758,8.380274772644043,126000
2013-07-22,9.106666564941406,9.40666675567627,9.106666564941406,9.396666526794434,8.62189769744873,155100
2013-07-23,9.390000343322754,9.616666793823242,9.3100004196167,9.606666564941406,8.814581871032715,197700
2013-07-24,9.616666793823242,9.886667251586914,9.583333015441895,9.83666706085205,9.025615692138672,163500
2013-07-25,9.84333324432373,10.0,9.756667137145996,9.966667175292969,9.14490032196045,278400
2013-07-26,9.989999771118164,9.99666690826416,9.833333015441895,9.970000267028809,9.147955894470215,150600
2013-07-29,9.966667175292969,9.979999542236328,9.829999923706055,9.916666984558105,9.099020957946777,87000
2013-07-30,9.916666984558105,9.916666984558105,9.74666690826416,9.823332786560059,9.013383865356445,264600
2013-07-31,9.816666603088379,9.963333129882812,9.789999961853027,9.80666732788086,8.998087882995605,156300
2013-08-01,9.816666603088379,9.866666793823242,9.796667098999023,9.850000381469727,9.037853240966797,162600
2013-08-02,9.833333015441895,9.873332977294922,9.816666603088379,9.853333473205566,9.040913581848145,90600
2013-08-05,9.859999656677246,9.920000076293945,9.819999694824219,9.833333015441895,9.022557258605957,25500
2013-08-06,9.873332977294922,10.393333435058594,9.83666706085205,10.296667098999023,9.447690963745117,90000
2013-08-07,10.359999656677246,10.563332557678223,10.286666870117188,10.529999732971191,9.661784172058105,67500
2013-08-08,10.539999961853027,10.953332901000977,10.50333309173584,10.926667213439941,10.025745391845703,57000
2013-08-09,10.933333396911621,10.966667175292969,10.716667175292969,10.923333168029785,10.022685050964355,81900
2013-08-12,10.946666717529297,10.983332633972168,10.84000015258789,10.933333396911621,10.031865119934082,50700
2013-08-13,10.933333396911621,10.979999542236328,10.880000114440918,10.923333168029785,10.022685050964355,27000
2013-08-14,10.763333320617676,10.833333015441895,10.686667442321777,10.726667404174805,9.842238426208496,39900
2013-08-15,10.760000228881836,10.760000228881836,10.453332901000977,10.569999694824219,9.698488235473633,41100
2013-08-16,10.513333320617676,10.55666732788086,10.44333267211914,10.49666690826416,9.631196975708008,41100
2013-08-19,10.206666946411133,10.640000343322754,10.206666946411133,10.476667404174805,9.612849235534668,14700
2013-08-20,10.476667404174805,10.523332595825195,10.296667098999023,10.383333206176758,9.527210235595703,24000
2013-08-21,10.369999885559082,10.596667289733887,10.149999618530273,10.329999923706055,9.47827434539795,23400
2013-08-22,10.333333015441895,10.666666984558105,10.296667098999023,10.396666526794434,9.539441108703613,78600
2013-08-23,10.380000114440918,10.826666831970215,10.380000114440918,10.563332557678223,9.69236946105957,87000
2013-08-26,10.58666706085205,11.233332633972168,10.58666706085205,10.869999885559082,9.973751068115234,34200
2013-08-27,10.833333015441895,10.970000267028809,10.5,10.553333282470703,9.683194160461426,37200
2013-08-28,10.583333015441895,10.786666870117188,10.40999984741211,10.646666526794434,9.768828392028809,71100
2013-08-29,10.623332977294922,10.833333015441895,10.613332748413086,10.816666603088379,9.924816131591797,44100
2013-08-30,10.760000228881836,10.8100004196167,10.420000076293945,10.513333320617676,9.646493911743164,200700
2013-09-03,10.579999923706055,10.793333053588867,10.5,10.783332824707031,9.894227981567383,30900
2013-09-04,10.726667404174805,10.8100004196167,10.673333168029785,10.796667098999023,9.906462669372559,51300
2013-09-05,10.8100004196167,11.199999809265137,10.8100004196167,11.073332786560059,10.160317420959473,80700
2013-09-06,11.40666675567627,11.666666984558105,11.25,11.550000190734863,10.63931655883789,242400
2013-09-09,11.653332710266113,12.053333282470703,11.640000343322754,12.0,11.053836822509766,184200
2013-09-10,12.00333309173584,12.729999542236328,12.00333309173584,12.65999984741211,11.661797523498535,87000
2013-09-11,12.686667442321777,13.273332595825195,12.616666793823242,12.703332901000977,11.701717376708984,212700
2013-09-12,12.803333282470703,12.803333282470703,12.5600004196167,12.673333168029785,11.674079895019531,274500
2013-09-13,12.649999618530273,12.766667366027832,12.533332824707031,12.65999984741211,11.661797523498535,75300
2013-09-16,12.729999542236328,12.800000190734863,12.643333435058594,12.75333309173584,11.747770309448242,80400
2013-09-17,12.766667366027832,12.796667098999023,12.466667175292969,12.796667098999023,11.787690162658691,60000
2013-09-18,12.789999961853027,12.916666984558105,12.766667366027832,12.856666564941406,11.842958450317383,77700
2013-09-19,12.816666603088379,12.883333206176758,12.643333435058594,12.823332786560059,11.812251091003418,49800
2013-09-20,12.80666732788086,12.823332786560059,12.583333015441895,12.583333015441895,11.591182708740234,179700
2013-09-23,12.706666946411133,12.816666603088379,12.616666793823242,12.720000267028809,11.717068672180176,38100
2013-09-24,12.716667175292969,12.800000190734863,12.666666984558105,12.703332901000977,11.701717376708984,24000
2013-09-25,12.676667213439941,12.796667098999023,12.670000076293945,12.75333309173584,11.747770309448242,26100
2013-09-26,12.773332595825195,12.773332595825195,12.633333206176758,12.653332710266113,11.655656814575195,20700
2013-09-27,12.583333015441895,12.743332862854004,12.50333309173584,12.576666831970215,11.58503532409668,16500
2013-09-30,12.479999542236328,12.766667366027832,12.273332595825195,12.666666984558105,11.667940139770508,105600
2013-10-01,12.703332901000977,12.833333015441895,12.640000343322754,12.776666641235352,11.769268035888672,53700
2013-10-02,12.6899995803833,12.866666793823242,12.683333396911621,12.83666706085205,11.824538230895996,73200
2013-10-03,12.833333015441895,12.833333015441895,12.683333396911621,12.75333309173584,11.747770309448242,29100
2013-10-04,12.729999542236328,12.850000381469727,12.729999542236328,12.779999732971191,11.772339820861816,16800
2013-10-07,12.716667175292969,12.796667098999023,12.516667366027832,12.640000343322754,11.6433744430542,105300
2013-10-08,12.603333473205566,12.686667442321777,12.416666984558105,12.673333168029785,11.674079895019531,78000
2013-10-09,12.666666984558105,12.699999809265137,12.600000381469727,12.699999809265137,11.698644638061523,72600
2013-10-10,12.720000267028809,12.720000267028809,12.34000015258789,12.666666984558105,11.667940139770508,62700
2013-10-11,12.699999809265137,12.720000267028809,12.600000381469727,12.66333293914795,11.664871215820312,28200
2013-10-14,12.596667289733887,12.666666984558105,12.566666603088379,12.653332710266113,11.655656814575195,32100
2013-10-15,12.600000381469727,12.649999618530273,12.523332595825195,12.536666870117188,11.54819107055664,43200
2013-10-16,12.59333324432373,12.59333324432373,12.510000228881836,12.563332557678223,11.572754859924316,28500
2013-10-17,12.49666690826416,12.5600004196167,11.903332710266113,12.329999923706055,11.357815742492676,49200
2013-10-18,12.396666526794434,12.449999809265137,12.186667442321777,12.366666793823242,11.391595840454102,37200
2013-10-21,12.399999618530273,12.416666984558105,12.326666831970215,12.359999656677246,11.385453224182129,32100
2013-10-22,12.416666984558105,12.416666984558105,12.316666603088379,12.326666831970215,11.354752540588379,27600
2013-10-23,12.316666603088379,12.383333206176758,12.316666603088379,12.319999694824219,11.348605155944824,25800
2013-10-24,12.393333435058594,12.423333168029785,12.173333168029785,12.203332901000977,11.241138458251953,10800
2013-10-25,12.256667137145996,12.380000114440918,12.180000305175781,12.366666793823242,11.391595840454102,120900
2013-10-28,12.333333015441895,12.383333206176758,12.256667137145996,12.373332977294922,11.397734642028809,74100
2013-10-29,12.383333206176758,12.430000305175781,12.229999542236328,12.426667213439941,11.44686508178711,71400
2013-10-30,12.420000076293945,12.520000457763672,12.293333053588867,12.423333168029785,11.443791389465332,73800
2013-10-31,12.373332977294922,12.493332862854004,12.173333168029785,12.40666675567627,11.428441047668457,92100
2013-11-01,12.356666564941406,12.40999984741211,12.176667213439941,12.313332557678223,11.342462539672852,56400
2013-11-04,12.24666690826416,12.333333015441895,12.19333267211914,12.319999694824219,11.348605155944824,54900
2013-11-05,12.236666679382324,12.266667366027832,12.180000305175781,12.226667404174805,11.262633323669434,10500
2013-11-06,12.296667098999023,12.34333324432373,12.170000076293945,12.25333309173584,11.287196159362793,33000
2013-11-07,12.34000015258789,12.41333293914795,12.25333309173584,12.30666732788086,11.336322784423828,52500
2013-11-08,12.260000228881836,12.430000305175781,12.180000305175781,12.366666793823242,11.391595840454102,51900
2013-11-11,12.393333435058594,12.393333435058594,12.1899995803833,12.34333324432373,11.370100975036621,8700
2013-11-12,12.34333324432373,12.350000381469727,12.266667366027832,12.289999961853027,11.32097339630127,12900
2013-11-13,12.24666690826416,12.319999694824219,12.170000076293945,12.319999694824219,11.348605155944824,21900
2013-11-14,12.313332557678223,12.313332557678223,12.176667213439941,12.186667442321777,11.225784301757812,17400
2013-11-15,12.166666984558105,12.326666831970215,12.166666984558105,12.30666732788086,11.336322784423828,46800
2013-11-18,12.316666603088379,12.383333206176758,12.316666603088379,12.380000114440918,11.403875350952148,72300
2013-11-19,12.380000114440918,12.430000305175781,12.33666706085205,12.393333435058594,11.416162490844727,29700
2013-11-20,12.399999618530273,12.399999618530273,12.333333015441895,12.396666526794434,11.419225692749023,41400
2013-11-21,12.430000305175781,12.460000038146973,12.300000190734863,12.446666717529297,11.465285301208496,31800
2013-11-22,12.40999984741211,12.463333129882812,12.359999656677246,12.460000038146973,11.477567672729492,21600
2013-11-25,12.430000305175781,12.566666603088379,12.380000114440918,12.386667251586914,11.410019874572754,29700
2013-11-26,12.416666984558105,12.633333206176758,12.416666984558105,12.633333206176758,11.637232780456543,91800
2013-11-27,12.633333206176758,12.933333396911621,12.489999771118164,12.859999656677246,11.846029281616211,158100
2013-11-29,12.933333396911621,12.933333396911621,12.800000190734863,12.933333396911621,11.913581848144531,18600
2013-12-02,12.893333435058594,12.893333435058594,12.520000457763672,12.553333282470703,11.563546180725098,54000
2013-12-03,12.710000038146973,12.710000038146973,12.170000076293945,12.180000305175781,11.219647407531738,53100
2013-12-04,12.140000343322754,12.516667366027832,12.140000343322754,12.423333168029785,11.443791389465332,43500
2013-12-05,12.463333129882812,12.510000228881836,12.34333324432373,12.463333129882812,11.480639457702637,54000
2013-12-06,12.483332633972168,12.550000190734863,12.4399995803833,12.510000228881836,11.563830375671387,53100
2013-12-09,12.333333015441895,12.533332824707031,12.333333015441895,12.483332633972168,11.539180755615234,67800
2013-12-10,12.5,12.74666690826416,12.34000015258789,12.66333293914795,11.705567359924316,164400
2013-12-11,12.583333015441895,12.583333015441895,12.170000076293945,12.34000015258789,11.40669059753418,46500
2013-12-12,12.30666732788086,12.5,12.266667366027832,12.466667175292969,11.523775100708008,117000
2013-12-13,12.453332901000977,12.666666984558105,12.453332901000977,12.600000381469727,11.647027969360352,158700
2013-12-16,12.666666984558105,12.683333396911621,12.616666793823242,12.670000076293945,11.711731910705566,91800
2013-12-17,12.630000114440918,12.65999984741211,12.603333473205566,12.603333473205566,11.650105476379395,33900
2013-12-18,12.633333206176758,12.683333396911621,12.403332710266113,12.683333396911621,11.724056243896484,60600
2013-12-19,12.636667251586914,12.729999542236328,12.58666706085205,12.649999618530273,11.69324016571045,46200
2013-12-20,12.699999809265137,12.819999694824219,12.666666984558105,12.80666732788086,11.83806037902832,218400
2013-12-23,12.833333015441895,12.896666526794434,12.569999694824219,12.866666793823242,11.893522262573242,123000
2013-12-24,12.84000015258789,13.479999542236328,12.84000015258789,13.44333267211914,12.42657470703125,100200
2013-12-26,13.466667175292969,13.649999618530273,13.036666870117188,13.626667022705078,12.596041679382324,168900
2013-12-27,13.646666526794434,13.683333396911621,13.30666732788086,13.506667137145996,12.485116004943848,52500
2013-12-30,13.546667098999023,13.546667098999023,13.226667404174805,13.369999885559082,12.358786582946777,33900
2013-12-31,13.266667366027832,13.463333129882812,13.266667366027832,13.44333267211914,12.42657470703125,38700
2014-01-02,13.416666984558105,13.416666984558105,13.100000381469727,13.183333396911621,12.18624210357666,117900
2014-01-03,13.149999618530273,13.183333396911621,12.956666946411133,13.15999984741211,12.16466999053955,30000
2014-01-06,13.180000305175781,13.326666831970215,13.073332786560059,13.083333015441895,12.093801498413086,33600
2014-01-07,13.173333168029785,13.326666831970215,12.483332633972168,13.213333129882812,12.213969230651855,21900
2014-01-08,13.166666984558105,13.326666831970215,13.039999961853027,13.146666526794434,12.152348518371582,22200
2014-01-09,13.153332710266113,13.166666984558105,13.09000015258789,13.133333206176758,12.140021324157715,35400
2014-01-10,13.19333267211914,13.300000190734863,13.166666984558105,13.293333053588867,12.287920951843262,34200
2014-01-13,13.213333129882812,13.216667175292969,13.083333015441895,13.130000114440918,12.136940956115723,35700
2014-01-14,13.140000343322754,13.363332748413086,13.08666706085205,13.359999656677246,12.349543571472168,98100
2014-01-15,13.316666603088379,13.833333015441895,13.103333473205566,13.756667137145996,12.716212272644043,174000
2014-01-16,13.713333129882812,13.756667137145996,13.523332595825195,13.643333435058594,12.611446380615234,28800
2014-01-17,13.666666984558105,13.883333206176758,13.390000343322754,13.770000457763672,12.728535652160645,54300
2014-01-21,13.766667366027832,13.966667175292969,13.676667213439941,13.966667175292969,12.910327911376953,51900
2014-01-22,13.916666984558105,14.0600004196167,13.743332862854004,13.9399995803833,12.885673522949219,66600
2014-01-23,13.883333206176758,14.0,13.600000381469727,13.626667022705078,12.596041679382324,38700
2014-01-24,13.583333015441895,13.786666870117188,12.949999809265137,13.096667289733887,12.106127738952637,49800
2014-01-27,13.123332977294922,13.263333320617676,12.9399995803833,13.206666946411133,12.207809448242188,25200
2014-01-28,13.180000305175781,13.5,13.113332748413086,13.5,12.478954315185547,83400
2014-01-29,13.323332786560059,13.666666984558105,13.323332786560059,13.65999984741211,12.626853942871094,94200
2014-01-30,13.826666831970215,14.063332557678223,13.710000038146973,14.0,12.941137313842773,113100
2014-01-31,13.826666831970215,14.063332557678223,13.483332633972168,13.483332633972168,12.463546752929688,60300
2014-02-03,13.486666679382324,13.613332748413086,13.0,13.09333324432373,12.103045463562012,51000
2014-02-04,13.08666706085205,13.333333015441895,12.783332824707031,13.170000076293945,12.173914909362793,59700
2014-02-05,13.073332786560059,13.140000343322754,12.6899995803833,12.6899995803833,11.730216026306152,57000
2014-02-06,12.779999732971191,12.946666717529297,12.779999732971191,12.933333396911621,11.955146789550781,34200
2014-02-07,13.006667137145996,13.100000381469727,12.963333129882812,12.973333358764648,11.992119789123535,42000
2014-02-10,12.916666984558105,13.119999885559082,12.796667098999023,12.936667442321777,11.958230018615723,47100
2014-02-11,13.00333309173584,13.260000228881836,13.00333309173584,13.153332710266113,12.158504486083984,28800
2014-02-12,13.206666946411133,13.5600004196167,13.196666717529297,13.270000457763672,12.266351699829102,70800
2014-02-13,13.119999885559082,13.433333396911621,13.119999885559082,13.396666526794434,12.383437156677246,24600
2014-02-14,13.40666675567627,13.506667137145996,13.289999961853027,13.350000381469727,12.340301513671875,33300
2014-02-18,13.430000305175781,13.833333015441895,13.170000076293945,13.65666675567627,12.623774528503418,74400
2014-02-19,13.613332748413086,13.956666946411133,13.223333358764648,13.333333015441895,12.324896812438965,53100
2014-02-20,13.550000190734863,13.726667404174805,13.539999961853027,13.713333129882812,12.676154136657715,13200
2014-02-21,13.783332824707031,14.026666641235352,13.66333293914795,13.680000305175781,12.645340919494629,55500
2014-02-24,13.6899995803833,13.863332748413086,13.666666984558105,13.779999732971191,12.737778663635254,22500
2014-02-25,13.716667175292969,13.94333267211914,13.636667251586914,13.859999656677246,12.811725616455078,50400
2014-02-26,13.833333015441895,14.026666641235352,13.763333320617676,13.963333129882812,12.907244682312012,26400
2014-02-27,13.953332901000977,13.983332633972168,13.803333282470703,13.866666793823242,12.817890167236328,32400
2014-02-28,13.926667213439941,14.523332595825195,13.926667213439941,14.236666679382324,13.159906387329102,95700
2014-03-03,14.19333267211914,14.50333309173584,14.0,14.423333168029785,13.332453727722168,76200
2014-03-04,14.543333053588867,14.976667404174805,14.396666526794434,14.846667289733887,13.723769187927246,117300
2014-03-05,14.766667366027832,14.956666946411133,14.766667366027832,14.923333168029785,13.794635772705078,30900
2014-03-06,14.856666564941406,15.0,14.5600004196167,14.979999542236328,13.887343406677246,81600
2014-03-07,15.0,15.16333293914795,14.763333320617676,15.16333293914795,14.057303428649902,81000
2014-03-10,15.083333015441895,15.166666984558105,15.010000228881836,15.166666984558105,14.060395240783691,31500
2014-03-11,15.16333293914795,15.460000038146973,15.073332786560059,15.173333168029785,14.066575050354004,30900
2014-03-12,15.063332557678223,15.313332557678223,15.063332557678223,15.24666690826416,14.134556770324707,46500
2014-03-13,15.333333015441895,15.333333015441895,15.0,15.039999961853027,13.942964553833008,60300
2014-03-14,15.026666641235352,15.279999732971191,15.023332595825195,15.213333129882812,14.103653907775879,59100
2014-03-17,15.286666870117188,15.286666870117188,15.09000015258789,15.243332862854004,14.1314697265625,40800
2014-03-18,15.083333015441895,15.316666603088379,15.010000228881836,15.303333282470703,14.187093734741211,72000
2014-03-19,15.276666641235352,15.276666641235352,15.109999656677246,15.109999656677246,14.007861137390137,21000
2014-03-20,15.25333309173584,15.263333320617676,15.046667098999023,15.09000015258789,13.9893217086792,28800
2014-03-21,15.199999809265137,15.329999923706055,15.100000381469727,15.329999923706055,14.21181583404541,143400
2014-03-24,15.300000190734863,15.319999694824219,15.039999961853027,15.170000076293945,14.063483238220215,41700
2014-03-25,15.256667137145996,15.273332595825195,15.116666793823242,15.210000038146973,14.100565910339355,40500
2014-03-26,15.25,15.25,15.026666641235352,15.026666641235352,13.930609703063965,53700
2014-03-27,15.100000381469727,15.15666675567627,14.543333053588867,14.583333015441895,13.519611358642578,58800
2014-03-28,14.66333293914795,14.783332824707031,14.223333358764648,14.350000381469727,13.30329704284668,38700
2014-03-31,14.376667022705078,15.050000190734863,14.376667022705078,14.949999809265137,13.859530448913574,77100
2014-04-01,14.90666675567627,15.166666984558105,14.666666984558105,15.113332748413086,14.01094913482666,111900
2014-04-02,15.170000076293945,15.170000076293945,14.686667442321777,14.74666690826416,13.67103099822998,30000
2014-04-03,14.84000015258789,14.850000381469727,14.666666984558105,14.713333129882812,13.640128135681152,26100
2014-04-04,14.846667289733887,14.936667442321777,14.239999771118164,14.510000228881836,13.45162582397461,71100
2014-04-07,14.529999732971191,14.596667289733887,14.25,14.323332786560059,13.278575897216797,24300
2014-04-08,14.493332862854004,14.493332862854004,14.323332786560059,14.40999984741211,13.358920097351074,33600
2014-04-09,14.520000457763672,14.520000457763672,14.166666984558105,14.303333282470703,13.260031700134277,32700
2014-04-10,14.223333358764648,14.266667366027832,13.739999771118164,13.743332862854004,12.740880966186523,69300
2014-04-11,13.706666946411133,13.966667175292969,13.510000228881836,13.69333267211914,12.69452953338623,48300
2014-04-14,13.793333053588867,13.966667175292969,13.513333320617676,13.513333320617676,12.527657508850098,76200
2014-04-15,13.623332977294922,13.623332977294922,13.289999961853027,13.516667366027832,12.530746459960938,51300
2014-04-16,13.666666984558105,13.75,13.293333053588867,13.739999771118164,12.737792015075684,49800
2014-04-17,13.653332710266113,13.720000267028809,13.366666793823242,13.720000267028809,12.719249725341797,60300
2014-04-21,13.649999618530273,14.066666603088379,13.383333206176758,14.023332595825195,13.000456809997559,94800
2014-04-22,14.09333324432373,14.096667289733887,13.83666706085205,14.010000228881836,12.988097190856934,18300
2014-04-23,14.073332786560059,14.09333324432373,13.733332633972168,13.75333309173584,12.75014877319336,24300
2014-04-24,13.893333435058594,14.013333320617676,13.600000381469727,13.91333293914795,12.898477554321289,60300
2014-04-25,13.890000343322754,14.033332824707031,13.736666679382324,14.00333309173584,12.981916427612305,85800
2014-04-28,13.986666679382324,14.130000114440918,13.800000190734863,13.989999771118164,12.969554901123047,72600
2014-04-29,13.90666675567627,14.279999732971191,13.816666603088379,14.19333267211914,13.158056259155273,78900
2014-04-30,14.020000457763672,14.183333396911621,13.923333168029785,13.970000267028809,12.95101261138916,76200
2014-05-01,13.970000267028809,14.096667289733887,13.183333396911621,13.24666690826416,12.280441284179688,92700
2014-05-02,13.293333053588867,13.569999694824219,13.263333320617676,13.296667098999023,12.326793670654297,41700
2014-05-05,13.140000343322754,13.333333015441895,13.116666793823242,13.326666831970215,12.354604721069336,65400
2014-05-06,13.15999984741211,13.199999809265137,12.66333293914795,12.736666679382324,11.807641983032227,63600
2014-05-07,12.75333309173584,12.856666564941406,12.15666675567627,12.676667213439941,11.752018928527832,81900
2014-05-08,12.75333309173584,12.75333309173584,12.276666641235352,12.289999961853027,11.39355754852295,67500
2014-05-09,12.229999542236328,12.643333435058594,12.229999542236328,12.44333267211914,11.53570556640625,20100
2014-05-12,12.563332557678223,12.983332633972168,12.563332557678223,12.94333267211914,11.999231338500977,49800
2014-05-13,12.946666717529297,12.946666717529297,12.323332786560059,12.40999984741211,11.504801750183105,85800
2014-05-14,12.346667289733887,12.456666946411133,12.263333320617676,12.263333320617676,11.368834495544434,44100
2014-05-15,12.173333168029785,12.300000190734863,11.800000190734863,11.956666946411133,11.08453369140625,102000
2014-05-16,11.936667442321777,12.0,11.473333358764648,11.973333358764648,11.099984169006348,75300
2014-05-19,11.973333358764648,12.333333015441895,11.859999656677246,12.066666603088379,11.186511993408203,29400
2014-05-20,11.979999542236328,11.989999771118164,11.50333309173584,11.69333267211914,10.840407371520996,117600
2014-05-21,11.816666603088379,11.816666603088379,11.609999656677246,11.733332633972168,10.87748908996582,54900
2014-05-22,11.726667404174805,11.766667366027832,11.573332786560059,11.680000305175781,10.828052520751953,32700
2014-05-23,11.623332977294922,12.136667251586914,11.623332977294922,12.083333015441895,11.201963424682617,66600
2014-05-27,12.15666675567627,12.516667366027832,11.890000343322754,12.066666603088379,11.186511993408203,56700
2014-05-28,12.210000038146973,12.273332595825195,12.016667366027832,12.016667366027832,11.14016056060791,16800
2014-05-29,12.106666564941406,12.399999618530273,12.106666564941406,12.399999618530273,11.49553108215332,42000
2014-05-30,12.376667022705078,12.596667289733887,12.146666526794434,12.489999771118164,11.57896614074707,64200
2014-06-02,12.66333293914795,13.100000381469727,12.19333267211914,12.733332633972168,11.804551124572754,136800
2014-06-03,12.616666793823242,12.91333293914795,12.34333324432373,12.403332710266113,11.498618125915527,98100
2014-06-04,12.34333324432373,12.526666641235352,11.933333396911621,12.116666793823242,11.232865333557129,57900
2014-06-05,12.19333267211914,12.323332786560059,12.050000190734863,12.30666732788086,11.449955940246582,35700
2014-06-06,12.350000381469727,12.49666690826416,12.319999694824219,12.473333358764648,11.605021476745605,33900
2014-06-09,12.49666690826416,12.49666690826416,12.319999694824219,12.493332862854004,11.623623847961426,27300
2014-06-10,12.489999771118164,12.49666690826416,12.366666793823242,12.403332710266113,11.539888381958008,22200
2014-06-11,12.59333324432373,13.303333282470703,12.536666870117188,13.096667289733887,12.184962272644043,206100
2014-06-12,12.979999542236328,13.063332557678223,12.91333293914795,12.960000038146973,12.057806968688965,54300
2014-06-13,13.050000190734863,13.483332633972168,12.300000190734863,13.420000076293945,12.485783576965332,119100
2014-06-16,13.449999809265137,13.616666793823242,13.173333168029785,13.373332977294922,12.442367553710938,48900
2014-06-17,13.630000114440918,13.630000114440918,13.353333473205566,13.489999771118164,12.550912857055664,48900
2014-06-18,13.573332786560059,13.646666526794434,13.279999732971191,13.543333053588867,12.600532531738281,17700
2014-06-19,13.539999961853027,13.59333324432373,13.270000457763672,13.386667251586914,12.454773902893066,50700
2014-06-20,13.460000038146973,13.646666526794434,13.40999984741211,13.463333129882812,12.526102066040039,129600
2014-06-23,13.536666870117188,13.569999694824219,13.289999961853027,13.40999984741211,12.476483345031738,62700
2014-06-24,13.329999923706055,13.539999961853027,13.300000190734863,13.353333473205566,12.423761367797852,23400
2014-06-25,13.270000457763672,13.573332786560059,13.223333358764648,13.326666831970215,12.398945808410645,50700
2014-06-26,13.376667022705078,13.380000114440918,13.229999542236328,13.276666641235352,12.352428436279297,33900
2014-06-27,13.166666984558105,13.643333435058594,13.166666984558105,13.333333015441895,12.405150413513184,140100
2014-06-30,13.486666679382324,13.486666679382324,13.273332595825195,13.333333015441895,12.405150413513184,18000
2014-07-01,13.366666793823242,13.65999984741211,13.233332633972168,13.25,12.327617645263672,66600
2014-07-02,13.289999961853027,13.50333309173584,13.103333473205566,13.296667098999023,12.371036529541016,51900
2014-07-03,13.3100004196167,13.3100004196167,13.15999984741211,13.260000228881836,12.336921691894531,7200
2014-07-07,13.270000457763672,13.313332557678223,13.116666793823242,13.243332862854004,12.321419715881348,28200
2014-07-08,13.283332824707031,13.283332824707031,13.033332824707031,13.073332786560059,12.163249015808105,24900
2014-07-09,13.199999809265137,13.266667366027832,13.039999961853027,13.173333168029785,12.2562894821167,14700
2014-07-10,13.010000228881836,13.016667366027832,12.636667251586914,12.973333358764648,12.070211410522461,24300
2014-07-11,13.00333309173584,13.133333206176758,12.696666717529297,12.91333293914795,12.014387130737305,51900
2014-07-14,13.079999923706055,13.363332748413086,12.463333129882812,13.333333015441895,12.405150413513184,70800
2014-07-15,13.260000228881836,13.313332557678223,13.006667137145996,13.103333473205566,12.191162109375,41700
2014-07-16,13.233332633972168,13.233332633972168,12.816666603088379,12.826666831970215,11.933756828308105,27900
2014-07-17,12.833333015441895,12.963333129882812,12.573332786560059,12.583333015441895,11.70736312866211,41100
2014-07-18,12.546667098999023,13.039999961853027,12.546667098999023,12.979999542236328,12.076414108276367,55800
2014-07-21,12.933333396911621,12.933333396911621,12.533332824707031,12.75,11.862424850463867,62400
2014-07-22,12.979999542236328,12.979999542236328,12.623332977294922,12.819999694824219,11.927553176879883,30000
2014-07-23,13.0,13.126667022705078,12.949999809265137,13.023332595825195,12.116728782653809,47100
2014-07-24,13.083333015441895,13.083333015441895,12.786666870117188,12.846667289733887,11.952363014221191,36300
2014-07-25,12.766667366027832,12.899999618530273,12.539999961853027,12.553333282470703,11.679451942443848,60900
2014-07-28,12.616666793823242,12.626667022705078,12.436667442321777,12.603333473205566,11.725970268249512,30900
2014-07-29,12.436667442321777,12.826666831970215,12.319999694824219,12.69333267211914,11.809701919555664,56400
2014-07-30,12.736666679382324,12.876667022705078,12.456666946411133,12.686667442321777,11.803500175476074,66600
2014-07-31,12.5,12.539999961853027,12.220000267028809,12.266667366027832,11.412740707397461,60000
2014-08-01,12.326666831970215,12.483332633972168,12.233332633972168,12.369999885559082,11.508880615234375,40200
2014-08-04,12.25333309173584,12.59000015258789,12.233332633972168,12.50333309173584,11.632932662963867,65400
2014-08-05,12.546667098999023,12.576666831970215,12.350000381469727,12.466667175292969,11.59881591796875,20700
2014-08-06,12.346667289733887,12.643333435058594,12.25,12.486666679382324,11.617425918579102,32400
2014-08-07,12.613332748413086,12.716667175292969,12.399999618530273,12.493332862854004,11.623623847961426,40800
2014-08-08,12.533332824707031,13.44333267211914,12.533332824707031,13.353333473205566,12.423761367797852,148500
2014-08-11,13.346667289733887,13.346667289733887,12.866666793823242,13.066666603088379,12.157048225402832,53700
2014-08-12,12.949999809265137,12.949999809265137,12.5600004196167,12.75,11.862424850463867,83400
2014-08-13,12.676667213439941,12.680000305175781,12.596667289733887,12.640000343322754,11.76008415222168,42600
2014-08-14,12.66333293914795,12.66333293914795,12.366666793823242,12.426667213439941,11.561600685119629,61800
2014-08-15,12.573332786560059,12.573332786560059,12.109999656677246,12.1899995803833,11.341408729553223,46500
2014-08-18,12.326666831970215,12.526666641235352,12.25333309173584,12.466667175292969,11.59881591796875,37200
2014-08-19,12.33666706085205,12.673333168029785,12.33666706085205,12.576666831970215,11.701157569885254,64500
2014-08-20,12.520000457763672,12.66333293914795,12.103333473205566,12.266667366027832,11.412740707397461,39900
2014-08-21,12.313332557678223,12.476667404174805,12.3100004196167,12.426667213439941,11.561600685119629,33900
2014-08-22,12.430000305175781,12.466667175292969,12.24666690826416,12.436667442321777,11.570904731750488,42900
2014-08-25,12.5,12.5,12.356666564941406,12.356666564941406,11.496474266052246,19800
2014-08-26,12.5,12.5,12.323332786560059,12.5,11.629830360412598,33300
2014-08-27,12.466667175292969,12.493332862854004,12.34000015258789,12.4399995803833,11.574003219604492,18000
2014-08-28,12.550000190734863,12.796667098999023,12.550000190734863,12.58666706085205,11.710463523864746,38400
2014-08-29,12.616666793823242,12.786666870117188,12.466667175292969,12.666666984558105,11.784893989562988,39900
2014-09-02,12.680000305175781,12.826666831970215,12.5,12.66333293914795,11.781792640686035,67200
2014-09-03,12.720000267028809,12.720000267028809,12.270000457763672,12.44333267211914,11.577110290527344,50700
2014-09-04,12.520000457763672,12.65999984741211,12.449999809265137,12.603333473205566,11.766946792602539,36300
2014-09-05,12.543333053588867,12.649999618530273,12.286666870117188,12.40666675567627,11.583333015441895,43800
2014-09-08,12.40666675567627,12.479999542236328,12.166666984558105,12.393333435058594,11.570882797241211,15900
2014-09-09,12.623332977294922,12.623332977294922,11.493332862854004,12.266667366027832,11.45262336730957,21600
2014-09-10,12.289999961853027,12.366666793823242,12.136667251586914,12.173333168029785,11.36548137664795,24900
2014-09-11,12.133333206176758,12.233332633972168,12.0,12.079999923706055,11.278340339660645,43800
2014-09-12,12.036666870117188,12.24666690826416,11.800000190734863,11.890000343322754,11.1009521484375,69300
2014-09-15,11.84333324432373,11.99666690826416,11.55666732788086,11.760000228881836,10.97957992553711,73500
2014-09-16,11.770000457763672,11.880000114440918,11.543333053588867,11.65999984741211,10.886214256286621,20100
2014-09-17,11.699999809265137,11.729999542236328,11.553333282470703,11.65999984741211,10.886214256286621,38700
2014-09-18,11.670000076293945,11.783332824707031,11.643333435058594,11.703332901000977,10.926671981811523,27300
2014-09-19,11.723333358764648,11.859999656677246,11.623332977294922,11.829999923706055,11.04493236541748,129600
2014-09-22,11.706666946411133,11.803333282470703,11.466667175292969,11.686667442321777,10.911112785339355,53700
2014-09-23,11.653332710266113,11.75333309173584,11.633333206176758,11.670000076293945,10.895546913146973,42000
2014-09-24,11.736666679382324,11.779999732971191,11.633333206176758,11.703332901000977,10.926671981811523,30900
2014-09-25,11.653332710266113,11.703332901000977,11.583333015441895,11.616666793823242,10.845757484436035,63900
2014-09-26,11.636667251586914,11.896666526794434,11.636667251586914,11.770000457763672,10.98891830444336,24000
2014-09-29,11.643333435058594,11.823332786560059,11.386667251586914,11.756667137145996,10.976469039916992,42000
2014-09-30,11.783332824707031,12.066666603088379,11.670000076293945,11.75333309173584,10.973355293273926,89100
2014-10-01,11.796667098999023,11.876667022705078,11.623332977294922,11.65666675567627,10.883102416992188,53100
2014-10-02,11.65666675567627,11.893333435058594,11.65666675567627,11.75333309173584,10.973355293273926,32100
2014-10-03,11.850000381469727,12.050000190734863,11.600000381469727,11.966667175292969,11.172532081604004,65400
2014-10-06,11.973333358764648,12.166666984558105,11.84000015258789,11.893333435058594,11.1040620803833,47100
2014-10-07,11.949999809265137,12.050000190734863,11.703332901000977,11.739999771118164,10.960906982421875,40800
2014-10-08,11.616666793823242,11.953332901000977,11.563332557678223,11.84333324432373,11.057381629943848,106200
2014-10-09,11.816666603088379,12.0,11.733332633972168,11.786666870117188,11.004477500915527,47700
2014-10-10,11.720000267028809,11.993332862854004,11.676667213439941,11.743332862854004,10.964019775390625,29100
2014-10-13,11.686667442321777,11.966667175292969,11.686667442321777,11.91333293914795,11.122736930847168,39900
2014-10-14,12.0,12.34333324432373,11.99666690826416,12.203332901000977,11.3934907913208,48900
2014-10-15,12.053333282470703,12.49666690826416,11.9399995803833,12.383333206176758,11.561543464660645,39300
2014-10-16,12.25,12.5,12.066666603088379,12.399999618530273,11.577108383178711,69000
2014-10-17,12.506667137145996,12.506667137145996,12.279999732971191,12.390000343322754,11.567770004272461,102300
2014-10-20,12.380000114440918,12.473333358764648,11.876667022705078,12.3100004196167,11.49307918548584,57000
2014-10-21,12.30666732788086,12.486666679382324,12.223333358764648,12.346667289733887,11.527316093444824,30600
2014-10-22,12.420000076293945,12.420000076293945,12.020000457763672,12.183333396911621,11.3748197555542,43500
2014-10-23,12.223333358764648,12.489999771118164,12.223333358764648,12.356666564941406,11.536650657653809,34500
2014-10-24,12.363332748413086,12.49666690826416,12.083333015441895,12.433333396911621,11.608226776123047,99900
2014-10-27,12.359999656677246,12.529999732971191,12.046667098999023,12.449999809265137,11.623788833618164,51600
2014-10-28,12.550000190734863,12.633333206176758,12.463333129882812,12.463333129882812,11.636236190795898,64500
2014-10-29,12.466667175292969,12.823332786560059,12.436667442321777,12.493332862854004,11.6642427444458,101400
2014-10-30,12.466667175292969,12.606666564941406,12.466667175292969,12.49666690826416,11.667359352111816,55200
2014-10-31,12.583333015441895,12.583333015441895,12.366666793823242,12.50333309173584,11.673583984375,123000
2014-11-03,12.506667137145996,12.506667137145996,12.276666641235352,12.40666675567627,11.583333015441895,46200
2014-11-04,12.396666526794434,12.453332901000977,12.260000228881836,12.296667098999023,11.480630874633789,52500
2014-11-05,12.34000015258789,12.386667251586914,12.216667175292969,12.263333320617676,11.449509620666504,65100
2014-11-06,12.09333324432373,12.283332824707031,12.0,12.243332862854004,11.43083667755127,222300
2014-11-07,12.183333396911621,12.226667404174805,11.970000267028809,12.226667404174805,11.415278434753418,51300
2014-11-10,12.149999618530273,12.326666831970215,12.09333324432373,12.326666831970215,11.508637428283691,43500
2014-11-11,12.210000038146973,12.386667251586914,12.140000343322754,12.166666984558105,11.35925579071045,51300
2014-11-12,12.170000076293945,12.260000228881836,12.100000381469727,12.166666984558105,11.35925579071045,41700
2014-11-13,12.24666690826416,12.24666690826416,12.046667098999023,12.140000343322754,11.33436393737793,54900
2014-11-14,12.106666564941406,12.106666564941406,11.793333053588867,11.84333324432373,11.057381629943848,33000
2014-11-17,11.930000305175781,12.029999732971191,11.833333015441895,11.989999771118164,11.194314956665039,61200
2014-11-18,11.880000114440918,12.00333309173584,11.869999885559082,11.873332977294922,11.085392951965332,23100
2014-11-19,11.763333320617676,11.920000076293945,11.573332786560059,11.8100004196167,11.026260375976562,66000
2014-11-20,11.819999694824219,12.0600004196167,11.819999694824219,12.0600004196167,11.259669303894043,39600
2014-11-21,12.210000038146973,12.210000038146973,11.899999618530273,11.989999771118164,11.194314956665039,63300
2014-11-24,12.023332595825195,12.16333293914795,11.896666526794434,12.0,11.203649520874023,18300
2014-11-25,12.0,12.149999618530273,11.84000015258789,11.963333129882812,11.16942024230957,10800
2014-11-26,11.949999809265137,12.023332595825195,11.90999984741211,11.983332633972168,11.188089370727539,38100
2014-11-28,11.90999984741211,12.023332595825195,11.673333168029785,11.733332633972168,10.954678535461426,27000
2014-12-01,11.713333129882812,11.856666564941406,11.446666717529297,11.473333358764648,10.711934089660645,32700
2014-12-02,11.473333358764648,11.566666603088379,11.293333053588867,11.463333129882812,10.702600479125977,33300
2014-12-03,11.4399995803833,11.600000381469727,11.436667442321777,11.506667137145996,10.743054389953613,34800
2014-12-04,11.416666984558105,11.789999961853027,11.416666984558105,11.699999809265137,10.964850425720215,17100
2014-12-05,11.720000267028809,11.91333293914795,11.710000038146973,11.710000038146973,10.974225997924805,24600
2014-12-08,11.833333015441895,11.833333015441895,11.666666984558105,11.673333168029785,10.939862251281738,61800
2014-12-09,11.666666984558105,11.916666984558105,11.606666564941406,11.90999984741211,11.16165828704834,30300
2014-12-10,11.816666603088379,11.846667289733887,11.436667442321777,11.566666603088379,10.839896202087402,28800
2014-12-11,11.716667175292969,11.816666603088379,11.66333293914795,11.75333309173584,11.014833450317383,15300
2014-12-12,11.633333206176758,11.643333435058594,11.376667022705078,11.403332710266113,10.6868257522583,21900
2014-12-15,11.420000076293945,11.420000076293945,11.319999694824219,11.329999923706055,10.61810302734375,16200
2014-12-16,11.30666732788086,11.776666641235352,11.30666732788086,11.50333309173584,10.780539512634277,18600
2014-12-17,11.536666870117188,11.920000076293945,11.393333435058594,11.920000076293945,11.17103099822998,29100
2014-12-18,11.930000305175781,12.0,11.74666690826416,11.829999923706055,11.086684226989746,32100
2014-12-19,11.783332824707031,11.956666946411133,11.6899995803833,11.956666946411133,11.205392837524414,64200
2014-12-22,11.83666706085205,11.83666706085205,11.65666675567627,11.793333053588867,11.052323341369629,46500
2014-12-23,11.8100004196167,11.8100004196167,11.523332595825195,11.756667137145996,11.017959594726562,34500
2014-12-24,11.666666984558105,11.733332633972168,11.25333309173584,11.729999542236328,10.99297046661377,15900
2014-12-26,11.706666946411133,11.733332633972168,11.256667137145996,11.726667404174805,10.989843368530273,12000
2014-12-29,11.733332633972168,11.766667366027832,11.670000076293945,11.763333320617676,11.024209022521973,49500
2014-12-30,11.733332633972168,11.75,11.699999809265137,11.74666690826416,11.008588790893555,23100
2014-12-31,11.733332633972168,11.75,11.673333168029785,11.680000305175781,10.946111679077148,41100
2015-01-02,11.733332633972168,12.096667289733887,11.69333267211914,11.800000190734863,11.058568954467773,262800
2015-01-05,11.75,11.766667366027832,11.729999542236328,11.739999771118164,11.002339363098145,39600
2015-01-06,11.726667404174805,11.726667404174805,11.016667366027832,11.0600004196167,10.365063667297363,206700
2015-01-07,10.74666690826416,11.15999984741211,10.74666690826416,11.119999885559082,10.421297073364258,27000
2015-01-08,11.173333168029785,11.3100004196167,11.173333168029785,11.286666870117188,10.577492713928223,14400
2015-01-09,11.180000305175781,11.399999618530273,11.143333435058594,11.333333015441895,10.621224403381348,42900
2015-01-12,11.466667175292969,11.666666984558105,11.09000015258789,11.173333168029785,10.47127628326416,38400
2015-01-13,11.296667098999023,11.423333168029785,11.24666690826416,11.329999923706055,10.61810302734375,11700
2015-01-14,11.233332633972168,11.233332633972168,11.119999885559082,11.176667213439941,10.474403381347656,19800
2015-01-15,11.183333396911621,11.183333396911621,11.010000228881836,11.023332595825195,10.330703735351562,29400
2015-01-16,10.993332862854004,11.016667366027832,10.833333015441895,10.926667213439941,10.240107536315918,33000
2015-01-20,10.893333435058594,10.90999984741211,10.75,10.826666831970215,10.146394729614258,36600
2015-01-21,10.800000190734863,10.816666603088379,10.673333168029785,10.723333358764648,10.049556732177734,111000
2015-01-22,10.74666690826416,10.816666603088379,10.699999809265137,10.766667366027832,10.090163230895996,225300
2015-01-23,10.710000038146973,10.816666603088379,10.710000038146973,10.770000457763672,10.09328842163086,225000
2015-01-26,10.796667098999023,10.816666603088379,10.770000457763672,10.786666870117188,10.108904838562012,19800
2015-01-27,10.676667213439941,10.833333015441895,10.676667213439941,10.803333282470703,10.124526977539062,59700
2015-01-28,10.816666603088379,10.816666603088379,10.770000457763672,10.796667098999023,10.118282318115234,197100
2015-01-29,10.779999732971191,11.489999771118164,10.706666946411133,11.329999923706055,10.61810302734375,52800
2015-01-30,11.143333435058594,11.483332633972168,11.066666603088379,11.15666675567627,10.455658912658691,60600
2015-02-02,11.149999618530273,11.180000305175781,11.073332786560059,11.15999984741211,10.458784103393555,71700
2015-02-03,11.149999618530273,11.666666984558105,11.146666526794434,11.323332786560059,10.61185359954834,87600
2015-02-04,11.333333015441895,11.80666732788086,11.333333015441895,11.633333206176758,10.902374267578125,84300
2015-02-05,11.666666984558105,11.69333267211914,11.25,11.363332748413086,10.649338722229004,104700
2015-02-06,11.350000381469727,11.466667175292969,11.303333282470703,11.456666946411133,10.736810684204102,272100
2015-02-09,11.416666984558105,11.5,11.353333473205566,11.383333206176758,10.668082237243652,228300
2015-02-10,11.383333206176758,11.390000343322754,11.24666690826416,11.303333282470703,10.593110084533691,215400
2015-02-11,11.34333324432373,11.393333435058594,11.203332901000977,11.210000038146973,10.505638122558594,106800
2015-02-12,11.216667175292969,11.333333015441895,11.216667175292969,11.329999923706055,10.61810302734375,108600
2015-02-13,11.333333015441895,11.449999809265137,11.329999923706055,11.446666717529297,10.727439880371094,123000
2015-02-17,11.449999809265137,11.649999618530273,11.446666717529297,11.643333435058594,10.911745071411133,244500
2015-02-18,11.646666526794434,11.766667366027832,11.646666526794434,11.733332633972168,10.99609088897705,124800
2015-02-19,11.859999656677246,12.130000114440918,11.733332633972168,11.91333293914795,11.164779663085938,178500
2015-02-20,11.916666984558105,11.94333267211914,11.869999885559082,11.933333396911621,11.183527946472168,37800
2015-02-23,11.920000076293945,11.933333396911621,11.733332633972168,11.933333396911621,11.183527946472168,136200
2015-02-24,11.933333396911621,11.949999809265137,11.729999542236328,11.803333282470703,11.06169319152832,172500
2015-02-25,11.819999694824219,11.883333206176758,11.793333053588867,11.853333473205566,11.108549118041992,98100
2015-02-26,11.853333473205566,11.890000343322754,11.819999694824219,11.890000343322754,11.142914772033691,182400
2015-02-27,11.883333206176758,11.896666526794434,11.816666603088379,11.890000343322754,11.142914772033691,138000
2015-03-02,11.890000343322754,12.09333324432373,11.883333206176758,12.039999961853027,11.283490180969238,155100
2015-03-03,11.933333396911621,12.153332710266113,11.933333396911621,12.046667098999023,11.289737701416016,88200
2015-03-04,12.046667098999023,12.276666641235352,11.983332633972168,12.066666603088379,11.308480262756348,58200
2015-03-05,11.9399995803833,12.136667251586914,11.9399995803833,12.130000114440918,11.408803939819336,101400
2015-03-06,12.133333206176758,12.16333293914795,12.00333309173584,12.126667022705078,11.405673027038574,159900
2015-03-09,12.09000015258789,12.463333129882812,12.09000015258789,12.350000381469727,11.615724563598633,133500
2015-03-10,12.25,12.30666732788086,12.229999542236328,12.243332862854004,11.515398025512695,39300
2015-03-11,12.243332862854004,12.473333358764648,12.16333293914795,12.30666732788086,11.574968338012695,87300
2015-03-12,12.399999618530273,12.533332824707031,12.399999618530273,12.449999809265137,11.709778785705566,47700
2015-03-13,12.479999542236328,12.66333293914795,12.40999984741211,12.649999618530273,11.897890090942383,146400
2015-03-16,12.643333435058594,12.75333309173584,12.643333435058594,12.653332710266113,11.901021003723145,77100
2015-03-17,12.723333358764648,13.25,12.653332710266113,13.203332901000977,12.418323516845703,588900
2015-03-18,13.223333358764648,13.49666690826416,13.010000228881836,13.126667022705078,12.346213340759277,184500
2015-03-19,13.103333473205566,13.34333324432373,12.976667404174805,13.050000190734863,12.274107933044434,200700
2015-03-20,13.069999694824219,13.3100004196167,12.949999809265137,12.983332633972168,12.211402893066406,146400
2015-03-23,13.0,13.100000381469727,12.783332824707031,12.979999542236328,12.208268165588379,47400
2015-03-24,12.90666675567627,13.096667289733887,12.5600004196167,12.989999771118164,12.217669486999512,195300
2015-03-25,12.966667175292969,13.130000114440918,12.789999961853027,12.960000038146973,12.189457893371582,79800
2015-03-26,12.899999618530273,13.143333435058594,12.83666706085205,13.029999732971191,12.255293846130371,150000
2015-03-27,13.100000381469727,13.266667366027832,12.883333206176758,13.1899995803833,12.405780792236328,89100
2015-03-30,13.210000038146973,13.289999961853027,13.199999809265137,13.220000267028809,12.434000968933105,165900
2015-03-31,13.136667251586914,13.293333053588867,13.126667022705078,13.243332862854004,12.455946922302246,50700
2015-04-01,13.24666690826416,13.263333320617676,13.026666641235352,13.153332710266113,12.371294975280762,68100
2015-04-02,13.239999771118164,13.350000381469727,13.210000038146973,13.30666732788086,12.515514373779297,106200
2015-04-06,13.226667404174805,13.333333015441895,13.073332786560059,13.323332786560059,12.53118896484375,43200
2015-04-07,13.329999923706055,13.329999923706055,12.803333282470703,13.256667137145996,12.468486785888672,80400
2015-04-08,13.206666946411133,13.329999923706055,13.130000114440918,13.286666870117188,12.496702194213867,45600
2015-04-09,13.210000038146973,13.293333053588867,13.033332824707031,13.286666870117188,12.496702194213867,59100
2015-04-10,13.229999542236328,13.283332824707031,13.149999618530273,13.243332862854004,12.455946922302246,44400
2015-04-13,13.210000038146973,13.329999923706055,13.126667022705078,13.126667022705078,12.346213340759277,73800
2015-04-14,13.16333293914795,13.346667289733887,13.00333309173584,13.34000015258789,12.546863555908203,107400
2015-04-15,13.34333324432373,13.833333015441895,13.273332595825195,13.739999771118164,12.923081398010254,92400
2015-04-16,13.833333015441895,13.833333015441895,13.66333293914795,13.673333168029785,12.860376358032227,51900
2015-04-17,13.583333015441895,13.876667022705078,13.196666717529297,13.633333206176758,12.822755813598633,127500
2015-04-20,13.653332710266113,13.723333358764648,13.546667098999023,13.633333206176758,12.822755813598633,113100
2015-04-21,13.6899995803833,13.706666946411133,13.5,13.569999694824219,12.763187408447266,25200
2015-04-22,13.55666732788086,13.726667404174805,13.483332633972168,13.676667213439941,12.86351490020752,100200
2015-04-23,13.583333015441895,13.826666831970215,13.583333015441895,13.74666690826416,12.929351806640625,49800
2015-04-24,13.680000305175781,13.813332557678223,13.65666675567627,13.783332824707031,12.963839530944824,69600
2015-04-27,13.763333320617676,13.833333015441895,13.553333282470703,13.653332710266113,12.841567039489746,56700
2015-04-28,13.666666984558105,13.829999923706055,13.666666984558105,13.773332595825195,12.95443344116211,109500
2015-04-29,13.75,13.816666603088379,13.670000076293945,13.786666870117188,12.966974258422852,106200
2015-04-30,13.800000190734863,13.816666603088379,13.423333168029785,13.636667251586914,12.825891494750977,133200
2015-05-01,13.643333435058594,13.789999961853027,12.896666526794434,13.229999542236328,12.443402290344238,96900
2015-05-04,13.226667404174805,13.69333267211914,13.216667175292969,13.573332786560059,12.766326904296875,91800
2015-05-05,13.55666732788086,13.793333053588867,13.273332595825195,13.40666675567627,12.609565734863281,81600
2015-05-06,13.41333293914795,13.416666984558105,13.130000114440918,13.286666870117188,12.496702194213867,69900
2015-05-07,13.300000190734863,13.403332710266113,13.243332862854004,13.363332748413086,12.568811416625977,49800
2015-05-08,13.420000076293945,13.49666690826416,13.289999961853027,13.49666690826416,12.69421672821045,81600
2015-05-11,13.399999618530273,13.5600004196167,13.350000381469727,13.436667442321777,12.637784004211426,47700
2015-05-12,13.33666706085205,13.506667137145996,13.116666793823242,13.383333206176758,12.587623596191406,50400
2015-05-13,13.170000076293945,13.460000038146973,13.170000076293945,13.433333396911621,12.634649276733398,53400
2015-05-14,13.433333396911621,13.569999694824219,13.34333324432373,13.446666717529297,12.64719009399414,54300
2015-05-15,13.463333129882812,13.463333129882812,13.199999809265137,13.25,12.4622163772583,46200
2015-05-18,13.276666641235352,13.623332977294922,13.176667213439941,13.58666706085205,12.778863906860352,101100
2015-05-19,13.646666526794434,13.653332710266113,13.373332977294922,13.476667404174805,12.675408363342285,84000
2015-05-20,13.539999961853027,13.539999961853027,13.296667098999023,13.383333206176758,12.587623596191406,58800
2015-05-21,13.346667289733887,13.716667175292969,13.346667289733887,13.613332748413086,12.80394458770752,33300
2015-05-22,13.613332748413086,13.956666946411133,13.363332748413086,13.579999923706055,12.77259635925293,102600
2015-05-26,13.470000267028809,13.853333473205566,13.236666679382324,13.433333396911621,12.634649276733398,98700
2015-05-27,13.533332824707031,13.899999618530273,13.533332824707031,13.893333435058594,13.067298889160156,110100
2015-05-28,13.876667022705078,13.896666526794434,13.649999618530273,13.800000190734863,12.979514122009277,60900
2015-05-29,13.819999694824219,13.859999656677246,13.376667022705078,13.376667022705078,12.581351280212402,255000
2015-06-01,13.49666690826416,13.823332786560059,13.15999984741211,13.74666690826416,12.929351806640625,87600
2015-06-02,13.796667098999023,13.816666603088379,13.55666732788086,13.69333267211914,12.879192352294922,43200
2015-06-03,13.666666984558105,13.766667366027832,13.576666831970215,13.646666526794434,12.835297584533691,217800
2015-06-04,13.506667137145996,13.779999732971191,13.363332748413086,13.520000457763672,12.756668090820312,61200
2015-06-05,13.506667137145996,13.616666793823242,13.479999542236328,13.573332786560059,12.806995391845703,117600
2015-06-08,13.69333267211914,13.8100004196167,13.489999771118164,13.69333267211914,12.920217514038086,81600
2015-06-09,13.630000114440918,13.896666526794434,13.630000114440918,13.846667289733887,13.064891815185547,54300
2015-06-10,13.866666793823242,13.9399995803833,13.783332824707031,13.873332977294922,13.09005355834961,137400
2015-06-11,13.846667289733887,13.923333168029785,13.8100004196167,13.880000114440918,13.096343994140625,48600
2015-06-12,13.846667289733887,14.15999984741211,13.800000190734863,14.103333473205566,13.30706787109375,117900
2015-06-15,13.84000015258789,14.5,13.696666717529297,14.373332977294922,13.561821937561035,173700
2015-06-16,14.453332901000977,14.483332633972168,14.106666564941406,14.210000038146973,13.407711029052734,90000
2015-06-17,14.1899995803833,14.300000190734863,14.016667366027832,14.203332901000977,13.401421546936035,75900
2015-06-18,14.266667366027832,14.603333473205566,14.173333168029785,14.390000343322754,13.57754898071289,118500
2015-06-19,14.390000343322754,14.390000343322754,14.026666641235352,14.296667098999023,13.489487648010254,201600
2015-06-22,14.426667213439941,14.466667175292969,14.276666641235352,14.350000381469727,13.539810180664062,75900
2015-06-23,14.420000076293945,14.420000076293945,14.196666717529297,14.333333015441895,13.524080276489258,51300
2015-06-24,14.329999923706055,14.333333015441895,14.233332633972168,14.266667366027832,13.461180686950684,71700
2015-06-25,14.34333324432373,14.34333324432373,14.1899995803833,14.326666831970215,13.517790794372559,58200
2015-06-26,14.366666793823242,14.546667098999023,14.233332633972168,14.546667098999023,13.725369453430176,301500
2015-06-29,14.386667251586914,14.526666641235352,14.0600004196167,14.213333129882812,13.41085433959961,105300
2015-06-30,14.24666690826416,14.420000076293945,14.213333129882812,14.30666732788086,13.498917579650879,117000
2015-07-01,14.41333293914795,14.433333396911621,14.263333320617676,14.366666793823242,13.555537223815918,189900
2015-07-02,14.390000343322754,14.606666564941406,14.390000343322754,14.526666641235352,13.706501007080078,77700
2015-07-06,14.433333396911621,14.576666831970215,14.433333396911621,14.573332786560059,13.750529289245605,74400
2015-07-07,14.539999961853027,14.869999885559082,14.5,14.796667098999023,13.96125602722168,100800
2015-07-08,14.676667213439941,14.739999771118164,14.473333358764648,14.59333324432373,13.769405364990234,59100
2015-07-09,14.716667175292969,14.716667175292969,14.403332710266113,14.50333309173584,13.684484481811523,101400
2015-07-10,14.583333015441895,14.723333358764648,14.326666831970215,14.609999656677246,13.785127639770508,166500
2015-07-13,14.720000267028809,15.456666946411133,14.613332748413086,15.430000305175781,14.558833122253418,174600
2015-07-14,15.606666564941406,16.583332061767578,15.319999694824219,16.233333587646484,15.31680965423584,170700
2015-07-15,16.25,16.336666107177734,16.003332138061523,16.113332748413086,15.203583717346191,106800
2015-07-16,16.25666618347168,16.5,16.203332901000977,16.42333221435547,15.496085166931152,201600
2015-07-17,16.469999313354492,16.790000915527344,16.40333366394043,16.690000534057617,15.74769401550293,91200
2015-07-20,16.78333282470703,17.190000534057617,16.600000381469727,17.106666564941406,16.140838623046875,140700
2015-07-21,17.18000030517578,17.25,16.670000076293945,17.143333435058594,16.175426483154297,132600
2015-07-22,17.166667938232422,17.516666412353516,17.149999618530273,17.476667404174805,16.489946365356445,92400
2015-07-23,17.59666633605957,17.836666107177734,16.886667251586914,16.979999542236328,16.02132225036621,144600
2015-07-24,16.926666259765625,17.170000076293945,16.700000762939453,16.920000076293945,15.964712142944336,148500
2015-07-27,16.833332061767578,17.116666793823242,16.649999618530273,17.00666618347168,16.04648208618164,105300
2015-07-28,16.989999771118164,17.15333366394043,16.84666633605957,17.049999237060547,16.08736801147461,101100
2015-07-29,17.09666633605957,17.09666633605957,16.543333053588867,16.976667404174805,16.018178939819336,139200
2015-07-30,16.793333053588867,17.456666946411133,16.593332290649414,17.040000915527344,16.077938079833984,158400
2015-07-31,16.983333587646484,17.149999618530273,16.336666107177734,16.85333251953125,15.901799201965332,126900
2015-08-03,16.81999969482422,17.0,16.46666717529297,16.636667251586914,15.697370529174805,136800
2015-08-04,16.663333892822266,16.77666664123535,16.343332290649414,16.479999542236328,15.549549102783203,192300
2015-08-05,16.6299991607666,16.866666793823242,15.853333473205566,16.483333587646484,15.55269718170166,130200
2015-08-06,16.503332138061523,16.65333366394043,16.163333892822266,16.446666717529297,15.518099784851074,111600
2015-08-07,16.440000534057617,16.5,16.100000381469727,16.219999313354492,15.304227828979492,68400
2015-08-10,16.27666664123535,16.78333282470703,16.15999984741211,16.260000228881836,15.341971397399902,109800
2015-08-11,16.149999618530273,16.39666748046875,16.09000015258789,16.18666648864746,15.27277660369873,105900
2015-08-12,16.31999969482422,16.666667938232422,15.83666706085205,15.976667404174805,15.074636459350586,69900
2015-08-13,15.896666526794434,16.049999237060547,15.706666946411133,15.983332633972168,15.08092212677002,90300
2015-08-14,15.90666675567627,16.31999969482422,15.883333206176758,16.149999618530273,15.238181114196777,152400
2015-08-17,16.02666664123535,16.273332595825195,15.90999984741211,16.0,15.09665298461914,160200
2015-08-18,15.993332862854004,16.00666618347168,15.74666690826416,15.876667022705078,14.980280876159668,65700
2015-08-19,15.863332748413086,15.899999618530273,15.50333309173584,15.766667366027832,14.87649154663086,62700
2015-08-20,15.569999694824219,15.653332710266113,15.329999923706055,15.350000381469727,14.48335075378418,99000
2015-08-21,15.123332977294922,15.670000076293945,14.65999984741211,15.636667251586914,14.75383186340332,164700
2015-08-24,14.993332862854004,15.036666870117188,13.99666690826416,14.270000457763672,13.464325904846191,166200
2015-08-25,14.673333168029785,14.673333168029785,14.016667366027832,14.029999732971191,13.237874984741211,180000
2015-08-26,14.283332824707031,14.55666732788086,14.143333435058594,14.34333324432373,13.533516883850098,132900
2015-08-27,14.536666870117188,14.833333015441895,14.243332862854004,14.710000038146973,13.879483222961426,138000
2015-08-28,14.726667404174805,14.726667404174805,14.140000343322754,14.58666706085205,13.763113021850586,118800
2015-08-31,14.489999771118164,14.813332557678223,14.34000015258789,14.473333358764648,13.65617847442627,66000
2015-09-01,14.25333309173584,14.386667251586914,14.016667366027832,14.050000190734863,13.256746292114258,56100
2015-09-02,14.146666526794434,14.276666641235352,14.08666706085205,14.16333293914795,13.405022621154785,50700
2015-09-03,14.226667404174805,14.353333473205566,14.069999694824219,14.106666564941406,13.351387977600098,46200
2015-09-04,13.966667175292969,14.069999694824219,13.8100004196167,13.896666526794434,13.152637481689453,32700
2015-09-08,14.066666603088379,14.116666793823242,13.813332557678223,13.936667442321777,13.190491676330566,77400
2015-09-09,14.0,14.109999656677246,13.966667175292969,14.020000457763672,13.269363403320312,73800
2015-09-10,13.916666984558105,14.206666946411133,13.916666984558105,14.153332710266113,13.395557403564453,54000
2015-09-11,14.066666603088379,14.510000228881836,14.029999732971191,14.44333267211914,13.670031547546387,72300
2015-09-14,14.449999809265137,14.890000343322754,14.449999809265137,14.526666641235352,13.748903274536133,74100
2015-09-15,14.760000228881836,14.789999961853027,14.520000457763672,14.596667289733887,13.815160751342773,95700
2015-09-16,14.729999542236328,14.970000267028809,14.430000305175781,14.479999542236328,13.704732894897461,49200
2015-09-17,14.479999542236328,14.710000038146973,14.05666732788086,14.199999809265137,13.439728736877441,183600
2015-09-18,14.0,14.199999809265137,13.833333015441895,14.09333324432373,13.338769912719727,150900
2015-09-21,14.133333206176758,14.319999694824219,14.09333324432373,14.113332748413086,13.357701301574707,157500
2015-09-22,14.0600004196167,14.296667098999023,13.926667213439941,14.143333435058594,13.386093139648438,125400
2015-09-23,14.256667137145996,14.50333309173584,14.153332710266113,14.166666984558105,13.40817928314209,129300
2015-09-24,14.216667175292969,14.633333206176758,14.073332786560059,14.15666675567627,13.39871597290039,152400
2015-09-25,14.333333015441895,14.476667404174805,14.073332786560059,14.100000381469727,13.34508228302002,138900
2015-09-28,14.113332748413086,14.579999923706055,13.84000015258789,14.050000190734863,13.297759056091309,60600
2015-09-29,14.196666717529297,14.363332748413086,13.923333168029785,14.033332824707031,13.281982421875,103200
2015-09-30,14.16333293914795,14.396666526794434,13.859999656677246,13.923333168029785,13.177875518798828,277800
2015-10-01,13.99666690826416,13.99666690826416,13.273332595825195,13.33666706085205,12.622617721557617,125100
2015-10-02,13.076666831970215,13.680000305175781,13.053333282470703,13.296667098999023,12.584761619567871,65100
2015-10-05,13.426667213439941,13.673333168029785,13.166666984558105,13.613332748413086,12.884467124938965,65700
2015-10-06,13.59333324432373,13.833333015441895,13.44333267211914,13.626667022705078,12.897093772888184,50400
2015-10-07,13.75,13.803333282470703,13.489999771118164,13.729999542236328,12.994890213012695,76800
2015-10-08,13.65666675567627,14.213333129882812,13.65666675567627,14.130000114440918,13.3734769821167,66900
2015-10-09,14.220000267028809,14.220000267028809,13.65666675567627,13.816666603088379,13.076918601989746,73500
2015-10-12,13.846667289733887,13.90666675567627,13.569999694824219,13.739999771118164,13.00435733795166,98700
2015-10-13,13.739999771118164,14.283332824707031,13.739999771118164,14.143333435058594,13.386093139648438,147000
2015-10-14,14.09333324432373,14.103333473205566,13.153332710266113,13.366666793823242,12.651010513305664,190200
2015-10-15,13.399999618530273,13.583333015441895,13.033332824707031,13.136667251586914,12.433324813842773,112500
2015-10-16,13.196666717529297,13.859999656677246,13.196666717529297,13.666666984558105,12.934947967529297,230400
2015-10-19,13.576666831970215,14.133333206176758,13.576666831970215,13.793333053588867,13.05483341217041,156900
2015-10-20,13.960000038146973,13.976667404174805,13.666666984558105,13.949999809265137,13.20311450958252,59700
2015-10-21,14.033332824707031,14.033332824707031,13.729999542236328,13.819999694824219,13.080072402954102,134700
2015-10-22,13.936667442321777,14.166666984558105,13.863332748413086,13.963333129882812,13.215731620788574,83100
2015-10-23,13.986666679382324,14.180000305175781,13.960000038146973,14.166666984558105,13.40817928314209,95100
2015-10-26,14.239999771118164,14.613332748413086,13.933333396911621,14.126667022705078,13.370320320129395,64500
2015-10-27,14.270000457763672,14.270000457763672,13.510000228881836,13.686667442321777,12.953880310058594,68400
2015-10-28,13.673333168029785,14.223333358764648,13.673333168029785,14.16333293914795,13.405022621154785,70500
2015-10-29,14.173333168029785,14.399999618530273,13.743332862854004,13.960000038146973,13.212575912475586,80700
2015-10-30,13.926667213439941,14.676667213439941,13.850000381469727,14.359999656677246,13.591157913208008,329100
2015-11-02,14.579999923706055,14.649999618530273,14.396666526794434,14.473333358764648,13.698427200317383,138000
2015-11-03,14.463333129882812,14.686667442321777,14.293333053588867,14.529999732971191,13.752057075500488,65400
2015-11-04,14.566666603088379,14.696666717529297,14.416666984558105,14.50333309173584,13.726822853088379,80700
2015-11-05,14.539999961853027,14.683333396911621,14.416666984558105,14.5,13.723663330078125,85200
2015-11-06,14.543333053588867,14.636667251586914,14.373332977294922,14.626667022705078,13.843552589416504,100800
2015-11-09,14.583333015441895,14.850000381469727,14.523332595825195,14.683333396911621,13.897183418273926,119400
2015-11-10,14.619999885559082,16.489999771118164,14.619999885559082,15.34000015258789,14.51869010925293,207300
2015-11-11,15.34333324432373,15.449999809265137,14.796667098999023,14.989999771118164,14.187430381774902,133500
2015-11-12,14.936667442321777,15.016667366027832,14.873332977294922,14.920000076293945,14.12117862701416,141900
2015-11-13,14.933333396911621,15.236666679382324,14.933333396911621,15.1899995803833,14.376724243164062,134700
2015-11-16,15.126667022705078,15.949999809265137,15.0,15.223333358764648,14.408272743225098,153600
2015-11-17,15.323332786560059,15.476667404174805,15.166666984558105,15.206666946411133,14.392498016357422,77400
2015-11-18,15.266667366027832,15.266667366027832,15.100000381469727,15.130000114440918,14.319933891296387,194400
2015-11-19,15.079999923706055,15.079999923706055,14.916666984558105,14.966667175292969,14.165349006652832,46800
2015-11-20,14.99666690826416,15.140000343322754,14.800000190734863,14.890000343322754,14.092782974243164,47700
2015-11-23,14.90999984741211,14.90999984741211,14.673333168029785,14.763333320617676,13.972901344299316,117300
2015-11-24,14.55666732788086,14.75,14.473333358764648,14.666666984558105,13.881412506103516,55800
2015-11-25,14.600000381469727,15.116666793823242,14.5600004196167,14.803333282470703,14.010756492614746,50400
2015-11-27,14.789999961853027,15.226667404174805,14.710000038146973,14.986666679382324,14.184273719787598,27900
2015-11-30,15.0600004196167,16.55666732788086,14.926667213439941,15.0,14.196894645690918,46500
2015-12-01,14.546667098999023,15.176667213439941,14.546667098999023,15.103333473205566,14.294694900512695,62700
2015-12-02,15.283332824707031,15.333333015441895,15.116666793823242,15.15666675567627,14.345175743103027,88500
2015-12-03,15.153332710266113,15.243332862854004,15.100000381469727,15.166666984558105,14.35463809967041,90600
2015-12-04,15.113332748413086,15.363332748413086,15.103333473205566,15.289999961853027,14.512831687927246,59400
2015-12-07,15.25,15.396666526794434,15.220000267028809,15.369999885559082,14.588768005371094,83400
2015-12-08,15.369999885559082,15.44333267211914,14.846667289733887,14.936667442321777,14.177460670471191,115500
2015-12-09,14.986666679382324,15.066666603088379,14.396666526794434,14.890000343322754,14.133161544799805,190500
2015-12-10,14.83666706085205,15.203332901000977,14.819999694824219,14.91333293914795,14.155312538146973,168600
2015-12-11,14.680000305175781,14.863332748413086,14.516667366027832,14.683333396911621,13.937003135681152,103200
2015-12-14,14.75,14.866666793823242,14.5,14.676667213439941,13.930676460266113,103500
2015-12-15,14.786666870117188,15.013333320617676,14.529999732971191,14.783332824707031,14.0319185256958,133200
2015-12-16,14.883333206176758,15.069999694824219,14.643333435058594,14.979999542236328,14.218589782714844,99300
2015-12-17,14.963333129882812,15.186667442321777,14.703332901000977,14.920000076293945,14.161639213562012,123000
2015-12-18,14.803333282470703,15.136667251586914,14.566666603088379,14.850000381469727,14.095198631286621,231300
2015-12-21,14.983332633972168,15.133333206176758,14.69333267211914,14.796667098999023,14.044574737548828,219300
2015-12-22,14.846667289733887,14.90666675567627,14.600000381469727,14.903332710266113,14.145819664001465,96300
2015-12-23,14.949999809265137,15.300000190734863,14.853333473205566,14.976667404174805,14.215429306030273,93600
2015-12-24,14.916666984558105,15.173333168029785,14.856666564941406,15.103333473205566,14.335654258728027,41400
2015-12-28,15.08666706085205,15.220000267028809,14.779999732971191,14.993332862854004,14.231244087219238,90600
2015-12-29,15.08666706085205,15.216667175292969,14.970000267028809,15.15999984741211,14.389440536499023,98100
2015-12-30,15.216667175292969,15.470000267028809,15.046667098999023,15.416666984558105,14.633062362670898,99000
2015-12-31,15.353333473205566,15.633333206176758,15.066666603088379,15.3100004196167,14.531816482543945,151800
2016-01-04,15.216667175292969,15.216667175292969,14.579999923706055,14.880000114440918,14.123676300048828,148800
2016-01-05,14.796667098999023,14.813332557678223,14.50333309173584,14.553333282470703,13.813610076904297,137100
2016-01-06,14.476667404174805,14.91333293914795,14.476667404174805,14.760000228881836,14.009772300720215,106500
2016-01-07,14.09333324432373,14.66333293914795,13.856666564941406,13.886667251586914,13.180830001831055,72000
2016-01-08,13.859999656677246,13.933333396911621,13.40666675567627,13.426667213439941,12.744211196899414,101100
2016-01-11,13.5,13.613332748413086,13.116666793823242,13.473333358764648,12.788503646850586,106800
2016-01-12,13.25,13.600000381469727,12.90666675567627,13.25333309173584,12.579687118530273,222000
2016-01-13,13.356666564941406,13.466667175292969,12.873332977294922,12.976667404174805,12.317086219787598,78900
2016-01-14,13.126667022705078,13.210000038146973,12.883333206176758,12.986666679382324,12.32657527923584,123300
2016-01-15,12.873332977294922,12.873332977294922,12.239999771118164,12.65999984741211,12.016511917114258,157500
2016-01-19,12.676667213439941,12.896666526794434,12.283332824707031,12.66333293914795,12.019675254821777,147000
2016-01-20,12.633333206176758,12.65999984741211,12.213333129882812,12.426667213439941,11.795040130615234,195300
2016-01-21,12.350000381469727,12.680000305175781,12.183333396911621,12.34000015258789,11.712777137756348,113100
2016-01-22,12.423333168029785,12.800000190734863,12.40666675567627,12.743332862854004,12.095610618591309,105000
2016-01-25,12.786666870117188,12.800000190734863,12.5,12.583333015441895,11.943742752075195,89700
2016-01-26,12.69333267211914,12.716667175292969,12.073332786560059,12.390000343322754,11.760236740112305,212700
2016-01-27,12.333333015441895,12.596667289733887,12.266667366027832,12.493332862854004,11.858315467834473,98400
2016-01-28,13.186667442321777,14.196666717529297,12.703332901000977,14.113332748413086,13.395974159240723,207000
2016-01-29,14.113332748413086,14.55666732788086,13.833333015441895,14.453332901000977,13.7186918258667,127500
2016-02-01,14.3100004196167,14.3100004196167,13.510000228881836,14.213333129882812,13.490890502929688,100500
2016-02-02,14.076666831970215,14.136667251586914,13.779999732971191,13.873332977294922,13.168173789978027,172200
2016-02-03,14.046667098999023,14.046667098999023,13.353333473205566,13.479999542236328,12.794831275939941,155400
2016-02-04,13.386667251586914,13.583333015441895,13.276666641235352,13.40999984741211,12.72839069366455,124500
2016-02-05,13.366666793823242,13.829999923706055,13.05666732788086,13.55666732788086,12.867605209350586,140400
2016-02-08,13.483332633972168,13.483332633972168,13.050000190734863,13.213333129882812,12.541719436645508,190800
2016-02-09,12.513333320617676,13.316666603088379,12.466667175292969,12.91333293914795,12.25696849822998,112500
2016-02-10,13.010000228881836,13.323332786560059,12.863332748413086,12.989999771118164,12.329737663269043,105000
2016-02-11,12.353333473205566,13.25,12.353333473205566,13.096667289733887,12.430985450744629,131700
2016-02-12,13.180000305175781,13.380000114440918,13.073332786560059,13.140000343322754,12.47211742401123,83100
2016-02-16,13.289999961853027,13.380000114440918,13.033332824707031,13.30666732788086,12.630308151245117,103200
2016-02-17,13.266667366027832,13.470000267028809,13.010000228881836,13.170000076293945,12.500588417053223,134400
2016-02-18,13.053333282470703,13.333333015441895,13.046667098999023,13.15666675567627,12.487933158874512,118500
2016-02-19,13.166666984558105,13.369999885559082,13.166666984558105,13.283332824707031,12.608161926269531,129600
2016-02-22,13.263333320617676,13.390000343322754,13.263333320617676,13.373332977294922,12.693591117858887,139500
2016-02-23,13.420000076293945,13.65666675567627,13.40666675567627,13.59333324432373,12.902405738830566,44700
2016-02-24,13.619999885559082,13.653332710266113,13.100000381469727,13.573332786560059,12.88342571258545,76500
2016-02-25,13.640000343322754,13.896666526794434,13.399999618530273,13.793333053588867,13.092239379882812,65400
2016-02-26,13.770000457763672,14.126667022705078,13.603333473205566,13.69333267211914,12.99732494354248,150000
2016-02-29,13.609999656677246,14.013333320617676,13.130000114440918,13.796667098999023,13.0954008102417,103800
2016-03-01,13.866666793823242,14.096667289733887,13.866666793823242,14.0,13.288399696350098,124200
2016-03-02,14.0,14.033332824707031,13.80666732788086,13.976667404174805,13.266256332397461,124200
2016-03-03,13.850000381469727,14.173333168029785,13.813332557678223,13.970000267028809,13.259923934936523,80400
2016-03-04,13.989999771118164,14.013333320617676,13.800000190734863,14.013333320617676,13.34244441986084,194700
2016-03-07,14.050000190734863,14.050000190734863,13.83666706085205,14.050000190734863,13.37735652923584,81000
2016-03-08,14.0,14.34000015258789,13.956666946411133,14.09333324432373,13.41861343383789,171600
2016-03-09,14.133333206176758,14.25333309173584,14.053333282470703,14.1899995803833,13.510651588439941,49800
2016-03-10,14.206666946411133,14.423333168029785,14.100000381469727,14.166666984558105,13.488435745239258,58200
2016-03-11,14.203332901000977,14.613332748413086,14.09000015258789,14.606666564941406,13.907371520996094,66000
2016-03-14,14.510000228881836,14.613332748413086,14.380000114440918,14.543333053588867,13.847067832946777,47100
2016-03-15,14.563332557678223,14.706666946411133,14.563332557678223,14.633333206176758,13.932761192321777,122700
2016-03-16,14.569999694824219,14.776666641235352,14.536666870117188,14.603333473205566,13.904199600219727,154800
2016-03-17,14.636667251586914,15.09333324432373,14.550000190734863,14.903332710266113,14.189837455749512,80400
2016-03-18,15.016667366027832,15.510000228881836,14.736666679382324,14.739999771118164,14.034323692321777,297600
2016-03-21,14.796667098999023,14.796667098999023,14.609999656677246,14.65666675567627,13.954977035522461,84300
2016-03-22,14.623332977294922,14.69333267211914,14.416666984558105,14.633333206176758,13.932761192321777,50400
2016-03-23,14.713333129882812,15.029999732971191,14.596667289733887,14.853333473205566,14.142230987548828,110700
2016-03-24,14.75333309173584,14.796667098999023,14.533332824707031,14.609999656677246,13.910547256469727,54000
2016-03-28,14.733332633972168,14.956666946411133,14.483332633972168,14.903332710266113,14.189837455749512,114900
2016-03-29,14.876667022705078,15.096667289733887,14.649999618530273,15.09000015258789,14.367566108703613,57900
2016-03-30,15.096667289733887,15.333333015441895,14.960000038146973,15.220000267028809,14.491342544555664,67200
2016-03-31,15.136667251586914,15.41333293914795,14.989999771118164,15.199999809265137,14.472299575805664,65400
2016-04-01,15.103333473205566,15.793333053588867,14.770000457763672,14.953332901000977,14.237442970275879,55200
2016-04-04,14.916666984558105,15.043333053588867,14.716667175292969,14.916666984558105,14.202530860900879,259200
2016-04-05,14.773332595825195,14.973333358764648,14.773332595825195,14.84000015258789,14.129533767700195,38100
2016-04-06,14.803333282470703,15.130000114440918,14.516667366027832,14.876667022705078,14.164443969726562,130200
2016-04-07,15.0,15.076666831970215,14.936667442321777,15.00333309173584,14.285049438476562,182100
2016-04-08,15.076666831970215,15.076666831970215,14.880000114440918,15.050000190734863,14.329482078552246,89700
2016-04-11,15.100000381469727,15.683333396911621,15.036666870117188,15.676667213439941,14.926145553588867,69000
2016-04-12,15.483332633972168,15.856666564941406,15.09000015258789,15.49666690826416,14.75476360321045,96900
2016-04-13,15.716667175292969,16.030000686645508,15.596667289733887,15.783332824707031,15.027702331542969,303000
2016-04-14,15.763333320617676,15.783332824707031,15.600000381469727,15.686667442321777,14.9356689453125,117600
2016-04-15,15.653332710266113,15.726667404174805,15.09000015258789,15.59333324432373,14.846803665161133,92100
2016-04-18,15.5,15.649999618530273,15.470000267028809,15.536666870117188,14.792848587036133,83100
2016-04-19,15.579999923706055,15.666666984558105,15.426667213439941,15.5600004196167,14.815064430236816,87600
2016-04-20,15.850000381469727,15.850000381469727,15.49666690826416,15.516667366027832,14.773808479309082,51000
2016-04-21,15.463333129882812,15.583333015441895,15.369999885559082,15.426667213439941,14.688116073608398,54300
2016-04-22,15.266667366027832,15.569999694824219,15.266667366027832,15.329999923706055,14.596075057983398,81600
2016-04-25,15.300000190734863,15.30666732788086,15.149999618530273,15.273332595825195,14.542121887207031,80100
2016-04-26,15.359999656677246,15.596667289733887,15.216667175292969,15.386667251586914,14.650029182434082,901200
2016-04-27,15.346667289733887,15.796667098999023,15.333333015441895,15.433333396911621,14.694463729858398,234900
2016-04-28,15.600000381469727,16.643333435058594,15.600000381469727,16.57666778564453,15.78305435180664,322500
2016-04-29,16.446666717529297,17.066667556762695,16.233333587646484,16.540000915527344,15.748144149780273,206100
2016-05-02,16.6200008392334,16.739999771118164,16.523332595825195,16.610000610351562,15.814797401428223,107700
2016-05-03,16.543333053588867,16.543333053588867,16.133333206176758,16.31333351135254,15.532332420349121,133800
2016-05-04,16.22333335876465,16.413333892822266,16.083332061767578,16.336666107177734,15.554551124572754,214500
2016-05-05,16.39666748046875,16.440000534057617,16.156667709350586,16.156667709350586,15.383169174194336,142800
2016-05-06,16.06999969482422,16.196666717529297,15.949999809265137,16.09000015258789,15.319690704345703,148200
2016-05-09,16.156667709350586,16.333332061767578,16.030000686645508,16.23666763305664,15.459332466125488,128100
2016-05-10,16.266666412353516,16.366666793823242,16.073333740234375,16.203332901000977,15.427597999572754,79500
2016-05-11,16.05666732788086,16.316667556762695,15.99666690826416,16.016666412353516,15.249866485595703,147000
2016-05-12,15.989999771118164,16.219999313354492,15.816666603088379,16.183332443237305,15.408554077148438,141300
2016-05-13,16.239999771118164,16.239999771118164,15.819999694824219,15.90666675567627,15.145135879516602,69300
2016-05-16,15.866666793823242,16.28333282470703,15.866666793823242,16.190000534057617,15.414902687072754,100800
2016-05-17,16.163333892822266,16.196666717529297,15.786666870117188,15.84000015258789,15.081659317016602,113100
2016-05-18,15.796667098999023,16.476667404174805,15.796667098999023,16.456666946411133,15.668798446655273,231900
2016-05-19,16.360000610351562,16.360000610351562,16.030000686645508,16.239999771118164,15.46251106262207,186900
2016-05-20,16.31333351135254,16.453332901000977,16.083332061767578,16.280000686645508,15.500595092773438,115800
2016-05-23,16.290000915527344,16.613332748413086,16.290000915527344,16.503332138061523,15.713237762451172,200700
2016-05-24,16.65333366394043,16.92333221435547,16.530000686645508,16.656667709350586,15.859223365783691,218100
2016-05-25,16.666667938232422,16.833332061767578,16.53333282470703,16.656667709350586,15.859223365783691,182100
2016-05-26,16.656667709350586,16.65999984741211,16.530000686645508,16.573333740234375,15.779885292053223,103200
2016-05-27,16.643333435058594,16.700000762939453,16.520000457763672,16.700000762939453,15.900485038757324,54600
2016-05-31,16.786666870117188,16.786666870117188,16.446666717529297,16.616666793823242,15.821142196655273,266100
2016-06-01,16.49333381652832,16.803333282470703,16.49333381652832,16.766666412353516,15.963958740234375,156000
2016-06-02,16.796667098999023,17.1299991607666,16.75,17.1299991607666,16.309898376464844,164700
2016-06-03,17.113332748413086,17.113332748413086,16.78333282470703,16.96666717529297,16.19536018371582,100200
2016-06-06,17.06999969482422,17.670000076293945,17.049999237060547,17.57666778564453,16.77762794494629,168600
2016-06-07,17.709999084472656,17.709999084472656,17.31333351135254,17.356666564941406,16.567625045776367,86100
2016-06-08,17.336666107177734,17.559999465942383,17.299999237060547,17.52666664123535,16.729904174804688,120900
2016-06-09,17.476667404174805,17.516666412353516,17.23666763305664,17.35333251953125,16.56443977355957,75900
2016-06-10,17.25666618347168,17.376667022705078,17.126667022705078,17.30666732788086,16.5198974609375,64200
2016-06-13,17.30666732788086,17.416667938232422,17.020000457763672,17.1299991607666,16.35126304626465,99000
2016-06-14,17.09666633605957,17.363332748413086,17.09666633605957,17.22333335876465,16.440353393554688,139800
2016-06-15,17.303333282470703,17.3700008392334,17.073333740234375,17.126667022705078,16.34808349609375,56400
2016-06-16,16.99333381652832,17.113332748413086,16.84666633605957,17.07666778564453,16.30035400390625,97500
2016-06-17,17.049999237060547,17.299999237060547,17.049999237060547,17.296667098999023,16.510353088378906,158400
2016-06-20,17.386667251586914,17.49333381652832,17.280000686645508,17.42333221435547,16.631263732910156,136500
2016-06-21,17.43000030517578,17.43000030517578,17.260000228881836,17.393333435058594,16.60262680053711,221100
2016-06-22,17.3700008392334,17.59666633605957,17.34666633605957,17.463333129882812,16.669443130493164,75300
2016-06-23,17.613332748413086,17.920000076293945,17.613332748413086,17.913333892822266,17.09899139404297,130500
2016-06-24,17.23666763305664,17.373332977294922,17.0,17.23666763305664,16.45308494567871,490800
2016-06-27,17.05666732788086,17.05666732788086,16.610000610351562,16.68000030517578,15.921722412109375,159900
2016-06-28,16.766666412353516,16.766666412353516,16.373332977294922,16.546667098999023,15.794450759887695,140100
2016-06-29,16.773332595825195,16.773332595825195,16.3799991607666,16.643333435058594,15.886719703674316,171600
2016-06-30,16.713333129882812,16.98666763305664,16.67333221435547,16.98666763305664,16.214448928833008,118200
2016-07-01,16.969999313354492,17.0,16.56999969482422,16.68666648864746,15.928083419799805,96600
2016-07-05,16.426666259765625,16.566667556762695,16.323333740234375,16.46666717529297,15.718085289001465,84300
2016-07-06,16.386667251586914,16.649999618530273,16.32666778564453,16.479999542236328,15.730810165405273,103800
2016-07-07,16.51333236694336,16.623332977294922,16.32666778564453,16.489999771118164,15.74035930633545,59400
2016-07-08,16.573333740234375,16.899999618530273,16.483333587646484,16.786666870117188,16.023540496826172,177600
2016-07-11,16.780000686645508,16.913333892822266,16.780000686645508,16.90999984741211,16.141263961791992,87600
2016-07-12,16.97333335876465,17.22333335876465,16.97333335876465,17.113332748413086,16.335359573364258,150300
2016-07-13,17.106666564941406,17.483333587646484,17.10333251953125,17.373332977294922,16.583532333374023,132000
2016-07-14,17.549999237060547,17.709999084472656,17.47333335876465,17.476667404174805,16.682167053222656,107400
2016-07-15,17.600000381469727,17.696666717529297,17.450000762939453,17.636667251586914,16.83490562438965,73500
2016-07-18,17.739999771118164,17.959999084472656,17.586666107177734,17.75,16.943078994750977,80400
2016-07-19,17.003332138061523,18.206666946411133,17.003332138061523,17.80666732788086,16.997173309326172,90000
2016-07-20,17.833332061767578,17.916667938232422,17.683332443237305,17.739999771118164,16.93353271484375,160500
2016-07-21,17.670000076293945,17.833332061767578,17.456666946411133,17.469999313354492,16.675804138183594,136200
2016-07-22,17.479999542236328,17.67333221435547,17.479999542236328,17.593332290649414,16.793529510498047,100800
2016-07-25,17.69333267211914,18.34000015258789,17.69333267211914,18.280000686645508,17.44898796081543,264900
2016-07-26,18.3799991607666,18.683332443237305,18.28333282470703,18.303333282470703,17.47125244140625,157500
2016-07-27,18.333332061767578,18.366666793823242,18.06999969482422,18.22333335876465,17.394895553588867,252900
2016-07-28,18.123332977294922,18.75,18.073333740234375,18.53333282470703,17.69080352783203,130500
2016-07-29,18.446666717529297,18.799999237060547,18.15999984741211,18.229999542236328,17.401254653930664,173400
2016-08-01,18.183332443237305,18.433332443237305,18.079999923706055,18.28333282470703,17.452165603637695,145500
2016-08-02,18.336666107177734,18.416667938232422,18.156667709350586,18.22333335876465,17.394895553588867,147600
2016-08-03,18.296667098999023,18.333332061767578,18.043333053588867,18.25,17.420347213745117,126600
2016-08-04,18.32666778564453,18.383333206176758,18.246667861938477,18.270000457763672,17.439437866210938,86700
2016-08-05,18.323333740234375,18.843332290649414,18.27666664123535,18.753332138061523,17.900793075561523,191400
2016-08-08,18.84666633605957,18.916667938232422,18.600000381469727,18.799999237060547,17.94534683227539,95100
2016-08-09,18.906667709350586,19.450000762939453,18.81999969482422,19.266666412353516,18.39080238342285,276900
2016-08-10,19.24333381652832,19.536666870117188,18.946666717529297,19.19333267211914,18.32080078125,172200
2016-08-11,19.176666259765625,20.049999237060547,19.176666259765625,19.476667404174805,18.59124755859375,134100
2016-08-12,19.40999984741211,19.649999618530273,18.52666664123535,19.48666763305664,18.600793838500977,102600
2016-08-15,19.60333251953125,19.60333251953125,19.06999969482422,19.203332901000977,18.330345153808594,138000
2016-08-16,19.133333206176758,19.149999618530273,19.040000915527344,19.053333282470703,18.187162399291992,124500
2016-08-17,19.053333282470703,19.136667251586914,18.953332901000977,19.073333740234375,18.206253051757812,99600
2016-08-18,19.123332977294922,19.196666717529297,18.96666717529297,19.1200008392334,18.250797271728516,77700
2016-08-19,19.149999618530273,19.196666717529297,18.963333129882812,19.040000915527344,18.174436569213867,57900
2016-08-22,19.110000610351562,19.1299991607666,18.836666107177734,18.933332443237305,18.072620391845703,115200
2016-08-23,19.05666732788086,19.343332290649414,19.05666732788086,19.25,18.37488555908203,51600
2016-08-24,19.333332061767578,19.683332443237305,19.246667861938477,19.616666793823242,18.724882125854492,220800
2016-08-25,19.626667022705078,19.8799991607666,19.573333740234375,19.863332748413086,18.960338592529297,95100
2016-08-26,19.889999389648438,20.09666633605957,19.80666732788086,20.053333282470703,19.141695022583008,189600
2016-08-29,20.07666778564453,20.3799991607666,20.053333282470703,20.203332901000977,19.284883499145508,216900
2016-08-30,20.293333053588867,20.543333053588867,20.23666763305664,20.433332443237305,19.504426956176758,84600
2016-08-31,20.53333282470703,20.57666778564453,20.303333282470703,20.516666412353516,19.58397674560547,155100
2016-09-01,20.56999969482422,20.56999969482422,20.30666732788086,20.50666618347168,19.615854263305664,151200
2016-09-02,20.510000228881836,20.53333282470703,20.343332290649414,20.53333282470703,19.641361236572266,117000
2016-09-06,20.613332748413086,20.836666107177734,20.583332061767578,20.670000076293945,19.772096633911133,115500
2016-09-07,20.709999084472656,20.81333351135254,20.51333236694336,20.77666664123535,19.874126434326172,137400
2016-09-08,20.780000686645508,20.873332977294922,20.65999984741211,20.75,19.848617553710938,180300
2016-09-09,20.729999542236328,20.77666664123535,20.393333435058594,20.406667709350586,19.520206451416016,191400
2016-09-12,20.453332901000977,20.59666633605957,20.200000762939453,20.56999969482422,19.676443099975586,211800
2016-09-13,20.5,20.50666618347168,20.10333251953125,20.363332748413086,19.478748321533203,291300
2016-09-14,20.44333267211914,20.53333282470703,20.336666107177734,20.456666946411133,19.568031311035156,166200
2016-09-15,20.420000076293945,20.503332138061523,20.333332061767578,20.433332443237305,19.545713424682617,171000
2016-09-16,20.469999313354492,20.49333381652832,20.30666732788086,20.40333366394043,19.517005920410156,404700
2016-09-19,20.363332748413086,20.50666618347168,20.016666412353516,20.059999465942383,19.188589096069336,282900
2016-09-20,20.066667556762695,20.360000610351562,19.889999389648438,20.163333892822266,19.287443161010742,232800
2016-09-21,20.196666717529297,20.290000915527344,20.03333282470703,20.266666412353516,19.386287689208984,104400
2016-09-22,20.28333282470703,20.536666870117188,20.239999771118164,20.5,19.60947608947754,150600
2016-09-23,20.399999618530273,20.873332977294922,20.316667556762695,20.530000686645508,19.6381778717041,108300
2016-09-26,20.44333267211914,20.44333267211914,19.976667404174805,20.036666870117188,19.166271209716797,120300
2016-09-27,19.979999542236328,20.709999084472656,19.84000015258789,20.459999084472656,19.57122230529785,133200
2016-09-28,20.503332138061523,20.50666618347168,20.049999237060547,20.286666870117188,19.405412673950195,114600
2016-09-29,20.329999923706055,20.426666259765625,20.156667709350586,20.273332595825195,19.392662048339844,102300
2016-09-30,20.270000457763672,20.389999389648438,20.143333435058594,20.203332901000977,19.32570457458496,174300
2016-10-03,20.09000015258789,21.156667709350586,20.066667556762695,21.05666732788086,20.141969680786133,211500
2016-10-04,21.15333366394043,22.28333282470703,21.113332748413086,22.14666748046875,21.184614181518555,289500
2016-10-05,22.133333206176758,22.329999923706055,22.1200008392334,22.27666664123535,21.308969497680664,191100
2016-10-06,22.299999237060547,22.333332061767578,22.15333366394043,22.18666648864746,21.22287368774414,203100
2016-10-07,22.24333381652832,22.31333351135254,22.100000381469727,22.253332138061523,21.286645889282227,304200
2016-10-10,22.40333366394043,22.610000610351562,22.333332061767578,22.50666618347168,21.528974533081055,236100
2016-10-11,22.5,22.623332977294922,22.09000015258789,22.1299991607666,21.168678283691406,159300
2016-10-12,22.15333366394043,22.399999618530273,22.116666793823242,22.31333351135254,21.344043731689453,175500
2016-10-13,22.139999389648438,22.540000915527344,21.233333587646484,22.450000762939453,21.474775314331055,426600
2016-10-14,22.53333282470703,23.106666564941406,21.373332977294922,22.84000015258789,21.847827911376953,164100
2016-10-17,22.899999618530273,22.96666717529297,21.933332443237305,22.850000381469727,21.85739517211914,69900
2016-10-18,23.0,23.083332061767578,22.866666793823242,22.950000762939453,21.953054428100586,96900
2016-10-19,22.96666717529297,23.200000762939453,22.96666717529297,23.116666793823242,22.112476348876953,84000
2016-10-20,23.083332061767578,23.21666717529297,23.03333282470703,23.183332443237305,22.176246643066406,82500
2016-10-21,23.016666412353516,23.200000762939453,23.016666412353516,23.149999618530273,22.144365310668945,86100
2016-10-24,23.233333587646484,23.333332061767578,22.52666664123535,23.21666717529297,22.208133697509766,117900
2016-10-25,23.200000762939453,23.96666717529297,23.116666793823242,23.883333206176758,22.845844268798828,220200
2016-10-26,23.883333206176758,25.083332061767578,23.883333206176758,24.583332061767578,23.515432357788086,436200
2016-10-27,24.733333587646484,24.766666412353516,24.399999618530273,24.46666717529297,23.403831481933594,250500
2016-10-28,24.46666717529297,24.616666793823242,24.299999237060547,24.416667938232422,23.35601234436035,142200
2016-10-31,25.066667556762695,25.066667556762695,24.299999237060547,24.416667938232422,23.35601234436035,216900
2016-11-01,24.53333282470703,24.68000030517578,23.866666793823242,23.933332443237305,22.893667221069336,115500
2016-11-02,23.850000381469727,24.066667556762695,23.78333282470703,23.78333282470703,22.750181198120117,201900
2016-11-03,23.78333282470703,24.149999618530273,23.78333282470703,24.0,22.957433700561523,170400
2016-11-04,24.083332061767578,24.333332061767578,23.850000381469727,23.850000381469727,22.81395721435547,173700
2016-11-07,23.883333206176758,24.933332443237305,23.850000381469727,24.78333282470703,23.706745147705078,375600
2016-11-08,24.766666412353516,24.976667404174805,24.229999542236328,24.583332061767578,23.515432357788086,147300
2016-11-09,24.549999237060547,25.53333282470703,24.1299991607666,25.46666717529297,24.360397338867188,225900
2016-11-10,25.950000762939453,27.049999237060547,25.899999618530273,27.016666412353516,25.84306526184082,198600
2016-11-11,27.049999237060547,28.03333282470703,26.266666412353516,28.016666412353516,26.799617767333984,296100
2016-11-14,28.200000762939453,29.333332061767578,27.549999237060547,28.633333206176758,27.389497756958008,292200
2016-11-15,28.5,29.75,28.366666793823242,29.53333282470703,28.25040626525879,247800
2016-11-16,29.549999237060547,30.049999237060547,29.549999237060547,29.883333206176758,28.585205078125,256800
2016-11-17,30.133333206176758,30.133333206176758,29.32666778564453,29.516666412353516,28.234460830688477,243300
2016-11-18,29.600000381469727,30.316667556762695,29.530000686645508,30.299999237060547,28.983766555786133,210900
2016-11-21,30.299999237060547,30.46666717529297,30.03333282470703,30.46666717529297,29.1431941986084,167100
2016-11-22,30.483333587646484,31.616666793823242,30.416667938232422,31.28333282470703,29.924381256103516,343500
2016-11-23,31.28333282470703,31.700000762939453,30.933332443237305,31.53333282470703,30.163530349731445,158700
2016-11-25,31.683332443237305,31.683332443237305,31.343332290649414,31.516666412353516,30.147581100463867,67800
2016-11-28,31.649999618530273,31.766666412353516,30.950000762939453,31.149999618530273,29.796844482421875,203400
2016-11-29,31.166667938232422,31.933332443237305,30.983333587646484,31.399999618530273,30.035985946655273,372900
2016-11-30,31.583332061767578,31.71666717529297,30.116666793823242,30.316667556762695,28.999711990356445,465900
2016-12-01,30.416667938232422,30.920000076293945,30.116666793823242,30.149999618530273,28.840282440185547,289800
2016-12-02,30.100000381469727,30.18000030517578,29.649999618530273,29.983333587646484,28.68085479736328,366600
2016-12-05,30.133333206176758,30.766666412353516,29.983333587646484,30.25,28.935937881469727,347100
2016-12-06,30.333332061767578,30.950000762939453,30.233333587646484,30.816667556762695,29.520278930664062,255900
2016-12-07,30.883333206176758,31.0,30.383333206176758,30.600000381469727,29.312728881835938,172500
2016-12-08,30.71666717529297,31.200000762939453,30.416667938232422,31.0,29.695899963378906,260700
2016-12-09,31.0,31.899999618530273,30.766666412353516,31.883333206176758,30.542076110839844,294900
2016-12-12,31.816667556762695,32.220001220703125,30.71666717529297,30.733333587646484,29.440444946289062,285600
2016-12-13,30.766666412353516,31.266666412353516,30.733333587646484,31.200000762939453,29.887479782104492,173100
2016-12-14,31.233333587646484,32.0,31.149999618530273,31.733333587646484,30.398380279541016,167700
2016-12-15,31.96666717529297,34.099998474121094,31.96666717529297,33.95000076293945,32.52178955078125,622800
2016-12-16,33.81666564941406,34.25,33.41666793823242,34.099998474121094,32.66548538208008,562800
2016-12-19,34.20000076293945,35.03333282470703,33.633331298828125,34.58333206176758,33.12849807739258,247200
2016-12-20,34.83333206176758,35.28333282470703,34.28333282470703,34.633331298828125,33.176387786865234,278100
2016-12-21,34.83333206176758,35.08333206176758,34.29999923706055,34.349998474121094,32.904972076416016,219900
2016-12-22,34.349998474121094,34.633331298828125,33.81666564941406,34.29999923706055,32.85708236694336,254700
2016-12-23,34.366668701171875,34.483333587646484,33.983333587646484,34.41666793823242,32.968841552734375,160800
2016-12-27,34.56666564941406,35.616668701171875,34.56666564941406,35.06666564941406,33.59150314331055,147600
2016-12-28,35.0,35.496665954589844,34.400001525878906,34.633331298828125,33.176387786865234,183600
2016-12-29,34.633331298828125,35.16666793823242,34.04999923706055,34.21666717529297,32.77724838256836,132000
2016-12-30,34.21666717529297,34.45000076293945,33.81666564941406,34.29999923706055,32.85708236694336,184500
2017-01-03,33.68333435058594,34.400001525878906,33.68333435058594,34.366668701171875,32.92094039916992,243900
2017-01-04,34.483333587646484,35.483333587646484,34.483333587646484,35.25,33.767120361328125,164400
2017-01-05,35.31666564941406,35.31666564941406,34.233333587646484,34.29999923706055,32.85708236694336,148200
2017-01-06,34.483333587646484,34.573333740234375,34.0,34.116668701171875,32.68144989013672,103800
2017-01-09,34.133331298828125,34.5,33.25,34.349998474121094,32.904972076416016,156000
2017-01-10,34.849998474121094,35.633331298828125,34.560001373291016,35.516666412353516,34.022560119628906,243600
2017-01-11,35.516666412353516,35.633331298828125,35.133331298828125,35.633331298828125,34.13431167602539,177600
2017-01-12,35.616668701171875,35.616668701171875,34.366668701171875,34.79999923706055,33.33603286743164,184500
2017-01-13,34.883331298828125,35.58000183105469,34.18000030517578,35.099998474121094,33.6234245300293,195900
2017-01-17,34.93333435058594,35.03333282470703,33.91666793823242,34.016666412353516,32.585655212402344,201900
2017-01-18,34.266666412353516,34.599998474121094,32.91999816894531,33.983333587646484,32.55373001098633,202800
2017-01-19,34.016666412353516,34.150001525878906,33.29999923706055,33.83333206176758,32.410037994384766,158100
2017-01-20,33.866668701171875,34.46666717529297,33.866668701171875,34.366668701171875,32.92094039916992,131100
2017-01-23,34.25,34.45000076293945,33.75,34.133331298828125,32.697418212890625,103200
2017-01-24,34.18333435058594,34.68333435058594,33.81666564941406,34.56666564941406,33.112525939941406,134400
2017-01-25,34.400001525878906,34.766666412353516,33.71333312988281,34.366668701171875,32.92094039916992,131100
2017-01-26,34.58333206176758,35.11000061035156,34.34333419799805,34.83333206176758,33.36797332763672,107700
2017-01-27,34.733333587646484,34.883331298828125,34.28333282470703,34.54999923706055,33.096553802490234,98100
2017-01-30,34.366668701171875,34.366668701171875,33.31666564941406,33.46666717529297,32.05879211425781,126300
2017-01-31,33.31666564941406,33.31666564941406,28.633333206176758,29.28333282470703,28.051450729370117,1140300
2017-02-01,29.649999618530273,30.0,28.399999618530273,29.46666717529297,28.227067947387695,452100
2017-02-02,29.299999237060547,30.350000381469727,29.03333282470703,30.299999237060547,29.025348663330078,284700
2017-02-03,30.516666412353516,32.53333282470703,30.516666412353516,32.383331298828125,31.02103042602539,326100
2017-02-06,32.28333282470703,32.483333587646484,31.666667938232422,31.78333282470703,30.446279525756836,249000
2017-02-07,31.933332443237305,32.266666412353516,31.65333366394043,31.683332443237305,30.350482940673828,202500
2017-02-08,31.649999618530273,31.666667938232422,30.25,30.266666412353516,28.99341583251953,310200
2017-02-09,30.266666412353516,30.816667556762695,29.700000762939453,29.733333587646484,28.482519149780273,226200
2017-02-10,29.833332061767578,30.100000381469727,29.149999618530273,29.266666412353516,28.035480499267578,340800
2017-02-13,29.350000381469727,29.899999618530273,28.483333587646484,29.549999237060547,28.306894302368164,189000
2017-02-14,29.333332061767578,29.816667556762695,29.03333282470703,29.116666793823242,27.891788482666016,300600
2017-02-15,29.133333206176758,29.690000534057617,28.46666717529297,28.516666412353516,27.317028045654297,341100
2017-02-16,28.21666717529297,28.57666778564453,27.51333236694336,28.0,26.822101593017578,313800
2017-02-17,27.866666793823242,29.110000610351562,27.766666412353516,28.96666717529297,27.748106002807617,301200
2017-02-21,29.583332061767578,29.583332061767578,28.983333587646484,29.316667556762695,28.083377838134766,159000
2017-02-22,29.200000762939453,29.583332061767578,28.573333740234375,29.366666793823242,28.13127899169922,139800
2017-02-23,29.383333206176758,29.976667404174805,28.593332290649414,29.899999618530273,28.642173767089844,248400
2017-02-24,29.516666412353516,29.96666717529297,28.983333587646484,29.016666412353516,27.79599952697754,274800
2017-02-27,29.0,29.28333282470703,28.899999618530273,29.083332061767578,27.8598575592041,179100
2017-02-28,28.933332443237305,29.733333587646484,25.520000457763672,28.53333282470703,27.3330020904541,195600
2017-03-01,29.016666412353516,30.016666412353516,29.0,29.700000762939453,28.450592041015625,242700
2017-03-02,29.75,29.75,28.5,28.566667556762695,27.36493492126465,140100
2017-03-03,28.633333206176758,28.633333206176758,26.149999618530273,28.066667556762695,26.92681121826172,207300
2017-03-06,27.78333282470703,28.649999618530273,27.666667938232422,28.483333587646484,27.326549530029297,183000
2017-03-07,28.516666412353516,29.96666717529297,28.5,29.75,28.54177474975586,448500
2017-03-08,29.933332443237305,30.350000381469727,28.566667556762695,28.883333206176758,27.710311889648438,375000
2017-03-09,28.883333206176758,29.183332443237305,28.360000610351562,28.816667556762695,27.64635467529297,218400
2017-03-10,29.366666793823242,29.366666793823242,28.566667556762695,28.766666412353516,27.598379135131836,136800
2017-03-13,28.71666717529297,29.583332061767578,28.649999618530273,29.316667556762695,28.126041412353516,177300
2017-03-14,29.266666412353516,29.333332061767578,28.700000762939453,29.183332443237305,27.998123168945312,99300
2017-03-15,29.233333587646484,29.433332443237305,29.083332061767578,29.383333206176758,28.190004348754883,146100
2017-03-16,29.433332443237305,29.649999618530273,29.25,29.383333206176758,28.190004348754883,93900
2017-03-17,29.383333206176758,30.600000381469727,29.24333381652832,30.450000762939453,29.213348388671875,493200
2017-03-20,30.383333206176758,30.450000762939453,29.566667556762695,29.700000762939453,28.493812561035156,127200
2017-03-21,29.866666793823242,29.950000762939453,28.21666717529297,28.583332061767578,27.422489166259766,242400
2017-03-22,28.53333282470703,28.850000381469727,27.816667556762695,28.483333587646484,27.326549530029297,195300
2017-03-23,28.46666717529297,28.799999237060547,28.200000762939453,28.316667556762695,27.166656494140625,126000
2017-03-24,28.450000762939453,29.950000762939453,28.049999237060547,28.75,27.582395553588867,124500
2017-03-27,28.366666793823242,28.96666717529297,27.399999618530273,28.883333206176758,27.710311889648438,102600
2017-03-28,28.833332061767578,29.183332443237305,28.71666717529297,28.933332443237305,27.758275985717773,144600
2017-03-29,28.78333282470703,29.05666732788086,28.676666259765625,28.78333282470703,27.61436653137207,163500
2017-03-30,28.78333282470703,29.25,28.75,29.183332443237305,27.998123168945312,211200
2017-03-31,29.100000381469727,29.600000381469727,28.850000381469727,29.5,28.30193328857422,288000
2017-04-03,29.46666717529297,29.666667938232422,28.489999771118164,28.53333282470703,27.374526977539062,136200
2017-04-04,28.416667938232422,29.183332443237305,28.049999237060547,29.149999618530273,27.966148376464844,167100
2017-04-05,29.383333206176758,30.35333251953125,28.366666793823242,28.416667938232422,27.26259422302246,240900
2017-04-06,28.433332443237305,29.233333587646484,28.299999237060547,28.916667938232422,27.742292404174805,146700
2017-04-07,28.766666412353516,29.46666717529297,28.34000015258789,29.333332061767578,28.142030715942383,308100
2017-04-10,29.333332061767578,29.53333282470703,28.616666793823242,28.866666793823242,27.69432258605957,99600
2017-04-11,28.75,29.28333282470703,28.549999237060547,29.233333587646484,28.046096801757812,58500
2017-04-12,29.166667938232422,29.183332443237305,28.416667938232422,28.483333587646484,27.326549530029297,108600
2017-04-13,28.399999618530273,28.796667098999023,27.883333206176758,27.883333206176758,26.75092124938965,65100
2017-04-17,27.850000381469727,28.583332061767578,27.850000381469727,28.53333282470703,27.374526977539062,115800
2017-04-18,28.366666793823242,28.760000228881836,28.110000610351562,28.683332443237305,27.5184326171875,120600
2017-04-19,28.899999618530273,29.366666793823242,28.850000381469727,29.299999237060547,28.110050201416016,119400
2017-04-20,29.46666717529297,30.200000762939453,29.416667938232422,30.166667938232422,28.941526412963867,172500
2017-04-21,30.166667938232422,30.549999237060547,29.51333236694336,30.333332061767578,29.101417541503906,197100
2017-04-24,30.899999618530273,31.066667556762695,29.979999542236328,30.266666412353516,29.03745460510254,141000
2017-04-25,30.483333587646484,30.78333282470703,29.983333587646484,30.166667938232422,28.941526412963867,132600
2017-04-26,30.166667938232422,30.549999237060547,29.700000762939453,30.016666412353516,28.7976131439209,252300
2017-04-27,29.5,30.270000457763672,28.333332061767578,28.833332061767578,27.662336349487305,321900
2017-04-28,28.933332443237305,29.083332061767578,28.200000762939453,28.299999237060547,27.150671005249023,173700
2017-05-01,28.53333282470703,28.53333282470703,28.149999618530273,28.366666793823242,27.214622497558594,207900
2017-05-02,28.399999618530273,28.833332061767578,28.299999237060547,28.75,27.582395553588867,116100
2017-05-03,28.633333206176758,29.149999618530273,28.399999618530273,28.733333587646484,27.566404342651367,152700
2017-05-04,28.899999618530273,29.016666412353516,28.299999237060547,28.933332443237305,27.758275985717773,114000
2017-05-05,29.016666412353516,29.016666412353516,28.566667556762695,28.866666793823242,27.69432258605957,173100
2017-05-08,28.866666793823242,29.133333206176758,28.666667938232422,28.899999618530273,27.72629737854004,76500
2017-05-09,29.066667556762695,29.066667556762695,27.850000381469727,28.183332443237305,27.03874397277832,232800
2017-05-10,28.133333206176758,28.46666717529297,28.083332061767578,28.166667938232422,27.022750854492188,107400
2017-05-11,28.049999237060547,28.5,28.03333282470703,28.066667556762695,26.92681121826172,79500
2017-05-12,27.983333587646484,28.03333282470703,27.566667556762695,27.816667556762695,26.68696403503418,148200
2017-05-15,27.950000762939453,28.166667938232422,27.633333206176758,28.03333282470703,26.894824981689453,108900
2017-05-16,28.149999618530273,28.266666412353516,27.899999618530273,28.200000762939453,27.054729461669922,94500
2017-05-17,27.75,28.100000381469727,27.46666717529297,27.5,26.383155822753906,148200
2017-05-18,27.600000381469727,28.316667556762695,27.600000381469727,28.03333282470703,26.894824981689453,111300
2017-05-19,27.950000762939453,28.5,27.666667938232422,27.933332443237305,26.79888916015625,166500
2017-05-22,28.083332061767578,28.350000381469727,27.90999984741211,28.350000381469727,27.198627471923828,154200
2017-05-23,28.316667556762695,28.899999618530273,28.266666412353516,28.833332061767578,27.662336349487305,119100
2017-05-24,28.766666412353516,29.100000381469727,28.53333282470703,28.766666412353516,27.598379135131836,103800
2017-05-25,28.833332061767578,29.383333206176758,28.833332061767578,29.299999237060547,28.110050201416016,158100
2017-05-26,29.116666793823242,29.416667938232422,28.883333206176758,29.28333282470703,28.094064712524414,94800
2017-05-30,29.133333206176758,29.133333206176758,28.549999237060547,28.549999237060547,27.390512466430664,131100
2017-05-31,28.649999618530273,28.649999618530273,28.0,28.53333282470703,27.374526977539062,158400
2017-06-01,28.583332061767578,29.21666717529297,28.46666717529297,29.049999237060547,27.87020492553711,132900
2017-06-02,28.766666412353516,30.0,28.766666412353516,29.133333206176758,27.95015525817871,165000
2017-06-05,29.03333282470703,29.483333587646484,29.03333282470703,29.21666717529297,28.071855545043945,134100
2017-06-06,28.916667938232422,29.28333282470703,28.850000381469727,28.96666717529297,27.83165740966797,86100
2017-06-07,28.96666717529297,29.166667938232422,28.850000381469727,29.016666412353516,27.87969398498535,93900
2017-06-08,28.933332443237305,29.866666793823242,28.933332443237305,29.649999618530273,28.48821449279785,212400
2017-06-09,29.666667938232422,30.383333206176758,29.5,30.299999237060547,29.112743377685547,264900
2017-06-12,30.266666412353516,30.866666793823242,30.149999618530273,30.71666717529297,29.513086318969727,279000
2017-06-13,30.916667938232422,30.916667938232422,30.266666412353516,30.53333282470703,29.336931228637695,175500
2017-06-14,30.333332061767578,30.700000762939453,30.016666412353516,30.549999237060547,29.352949142456055,138900
2017-06-15,30.166667938232422,31.016666412353516,30.03333282470703,30.183332443237305,29.00065040588379,90900
2017-06-16,30.03333282470703,30.233333587646484,29.666667938232422,29.816667556762695,28.64834976196289,144000
2017-06-19,29.850000381469727,30.28333282470703,29.266666412353516,29.46666717529297,28.312061309814453,110100
2017-06-20,29.333332061767578,29.683332443237305,29.266666412353516,29.616666793823242,28.4561824798584,145800
2017-06-21,29.600000381469727,29.739999771118164,28.883333206176758,28.916667938232422,27.78361701965332,117900
2017-06-22,28.950000762939453,29.0,28.666667938232422,28.78333282470703,27.655500411987305,89700
2017-06-23,28.700000762939453,29.100000381469727,28.266666412353516,28.46666717529297,27.351242065429688,377700
2017-06-26,28.483333587646484,28.950000762939453,28.333332061767578,28.733333587646484,27.607465744018555,83700
2017-06-27,28.799999237060547,29.366666793823242,28.666667938232422,29.016666412353516,27.87969398498535,109800
2017-06-28,29.016666412353516,29.75,28.96666717529297,29.483333587646484,28.328075408935547,100200
2017-06-29,29.71666717529297,29.71666717529297,28.799999237060547,29.483333587646484,28.328075408935547,138900
2017-06-30,29.46666717529297,30.066667556762695,28.983333587646484,29.666667938232422,28.504228591918945,265800
2017-07-03,29.883333206176758,30.5,29.74333381652832,30.03333282470703,28.856521606445312,149100
2017-07-05,30.0,30.016666412353516,29.28333282470703,29.866666793823242,28.69638442993164,126000
2017-07-06,29.833332061767578,29.933332443237305,29.366666793823242,29.53333282470703,28.376117706298828,83700
2017-07-07,29.350000381469727,30.066667556762695,29.333332061767578,29.71666717529297,28.552268981933594,79200
2017-07-10,29.700000762939453,30.200000762939453,29.399999618530273,30.116666793823242,28.936595916748047,161700
2017-07-11,30.100000381469727,30.25,29.71666717529297,30.166667938232422,28.984636306762695,151800
2017-07-12,30.233333587646484,30.600000381469727,30.016666412353516,30.53333282470703,29.336931228637695,195000
2017-07-13,30.566667556762695,30.583332061767578,30.100000381469727,30.450000762939453,29.256866455078125,68700
2017-07-14,30.25,30.549999237060547,29.916667938232422,30.25,29.064699172973633,116400
2017-07-17,30.083332061767578,30.683332443237305,29.733333587646484,30.633333206176758,29.433015823364258,207900
2017-07-18,30.399999618530273,30.953332901000977,30.100000381469727,30.433332443237305,29.240848541259766,89700
2017-07-19,30.46666717529297,30.75,30.149999618530273,30.299999237060547,29.112743377685547,80400
2017-07-20,30.266666412353516,30.833332061767578,30.03333282470703,30.78333282470703,29.577136993408203,115800
2017-07-21,30.916667938232422,30.916667938232422,30.666667938232422,30.916667938232422,29.705244064331055,108300
2017-07-24,30.933332443237305,31.049999237060547,30.530000686645508,30.983333587646484,29.769296646118164,129900
2017-07-25,31.233333587646484,31.433332443237305,30.96666717529297,31.016666412353516,29.801328659057617,163500
2017-07-26,31.149999618530273,31.666667938232422,30.700000762939453,31.21666717529297,29.993492126464844,138300
2017-07-27,31.5,31.5,30.420000076293945,30.75,29.54511260986328,170100
2017-07-28,25.083332061767578,25.516666412353516,21.700000762939453,23.950000762939453,23.01155662536621,1773600
2017-07-31,23.983333587646484,24.633333206176758,23.656667709350586,23.766666412353516,22.83540153503418,558600
2017-08-01,23.833332061767578,23.833332061767578,23.350000381469727,23.549999237060547,22.627229690551758,293100
2017-08-02,23.566667556762695,23.906667709350586,23.366666793823242,23.833332061767578,22.899457931518555,257700
2017-08-03,24.333332061767578,26.416667938232422,24.333332061767578,24.766666412353516,23.796222686767578,486300
2017-08-04,25.049999237060547,25.333332061767578,24.766666412353516,24.916667938232422,23.940343856811523,223200
2017-08-07,24.883333206176758,24.883333206176758,24.266666412353516,24.366666793823242,23.411897659301758,176700
2017-08-08,24.383333206176758,24.733333587646484,24.049999237060547,24.399999618530273,23.443927764892578,152100
2017-08-09,24.233333587646484,24.46666717529297,23.46666717529297,23.950000762939453,23.01155662536621,165300
2017-08-10,23.799999237060547,24.166667938232422,23.46666717529297,23.633333206176758,22.707294464111328,130200
2017-08-11,23.649999618530273,23.799999237060547,23.266666412353516,23.600000381469727,22.675275802612305,145200
2017-08-14,23.78333282470703,23.983333587646484,23.649999618530273,23.899999618530273,22.963518142700195,211800
2017-08-15,23.96666717529297,24.383333206176758,23.816667556762695,24.133333206176758,23.187705993652344,137400
2017-08-16,24.116666793823242,24.200000762939453,23.733333587646484,23.850000381469727,22.915477752685547,126300
2017-08-17,23.583332061767578,23.766666412353516,20.233333587646484,23.0,22.098779678344727,147900
2017-08-18,22.700000762939453,23.28333282470703,22.700000762939453,23.100000381469727,22.194866180419922,153000
2017-08-21,22.666667938232422,23.116666793823242,22.666667938232422,23.016666412353516,22.114789962768555,93900
2017-08-22,23.183332443237305,23.516666412353516,23.066667556762695,23.133333206176758,22.226890563964844,83400
2017-08-23,22.933332443237305,23.383333206176758,22.816667556762695,23.333332061767578,22.419050216674805,127500
2017-08-24,23.333332061767578,23.549999237060547,23.0,23.03333282470703,22.13080596923828,100200
2017-08-25,23.083332061767578,23.399999618530273,22.883333206176758,23.133333206176758,22.226890563964844,157200
2017-08-28,23.133333206176758,23.233333587646484,21.866666793823242,22.850000381469727,21.95465850830078,441600
2017-08-29,22.616666793823242,23.166667938232422,22.350000381469727,22.916667938232422,22.018714904785156,126300
2017-08-30,22.916667938232422,23.149999618530273,22.71666717529297,22.883333206176758,21.986677169799805,193800
2017-08-31,23.03333282470703,23.516666412353516,22.799999237060547,23.433332443237305,22.51512908935547,226200
2017-09-01,23.416667938232422,23.53333282470703,23.183332443237305,23.316667556762695,22.403039932250977,146100
2017-09-05,23.333332061767578,23.333332061767578,21.71666717529297,21.933332443237305,21.07390594482422,370500
2017-09-06,22.149999618530273,22.25,21.71666717529297,22.083332061767578,21.21803092956543,358500
2017-09-07,22.083332061767578,22.133333206176758,21.333332061767578,21.53333282470703,20.73025894165039,540300
2017-09-08,21.399999618530273,22.516666412353516,21.399999618530273,22.233333587646484,21.40416145324707,213600
2017-09-11,23.78333282470703,25.0,23.21666717529297,24.78333282470703,23.859060287475586,1787100
2017-09-12,24.71666717529297,26.100000381469727,24.450000762939453,25.483333587646484,24.53294563293457,837900
2017-09-13,25.483333587646484,26.299999237060547,25.399999618530273,26.233333587646484,25.25497817993164,710700
2017-09-14,26.21666717529297,26.566667556762695,25.416667938232422,25.666667938232422,24.709447860717773,614100
2017-09-15,25.733333587646484,25.733333587646484,24.950000762939453,25.149999618530273,24.212045669555664,3960000
2017-09-18,25.083332061767578,25.133333206176758,23.96666717529297,24.416667938232422,23.506067276000977,822000
2017-09-19,24.333332061767578,24.333332061767578,23.700000762939453,23.75,22.8642578125,429300
2017-09-20,23.733333587646484,24.46666717529297,23.53333282470703,24.316667556762695,23.4097900390625,509100
2017-09-21,24.383333206176758,24.46666717529297,23.78333282470703,24.399999618530273,23.490020751953125,257100
2017-09-22,24.53333282470703,24.96666717529297,24.46666717529297,24.916667938232422,23.987417221069336,207300
2017-09-25,24.933332443237305,24.983333587646484,24.433332443237305,24.899999618530273,23.971372604370117,179100
2017-09-26,24.799999237060547,25.133333206176758,24.799999237060547,25.066667556762695,24.131826400756836,183300
2017-09-27,25.266666412353516,26.03333282470703,25.25,26.03333282470703,25.06243896484375,294000
2017-09-28,26.116666793823242,26.383333206176758,25.766666412353516,26.299999237060547,25.319154739379883,297900
2017-09-29,26.149999618530273,26.676666259765625,26.100000381469727,26.133333206176758,25.158702850341797,326100
2017-10-02,26.383333206176758,26.649999618530273,26.083332061767578,26.516666412353516,25.527746200561523,290400
2017-10-03,26.366666793823242,26.549999237060547,25.866666793823242,26.450000762939453,25.463560104370117,315000
2017-10-04,26.433332443237305,26.450000762939453,25.766666412353516,25.833332061767578,24.869892120361328,240000
2017-10-05,25.950000762939453,26.133333206176758,25.75,26.049999237060547,25.07848358154297,173100
2017-10-06,26.049999237060547,26.383333206176758,26.0,26.28333282470703,25.3031063079834,222000
2017-10-09,26.25,26.5,25.916667938232422,26.133333206176758,25.158702850341797,230400
2017-10-10,26.316667556762695,26.316667556762695,25.733333587646484,25.899999618530273,24.93407440185547,231300
2017-10-11,26.416667938232422,28.799999237060547,26.416667938232422,28.333332061767578,27.276660919189453,743100
2017-10-12,28.299999237060547,28.71666717529297,27.133333206176758,27.149999618530273,26.137454986572266,252600
2017-10-13,27.166667938232422,27.233333587646484,26.616666793823242,26.700000762939453,25.704240798950195,171000
2017-10-16,26.700000762939453,27.316667556762695,26.700000762939453,27.183332443237305,26.169546127319336,144300
2017-10-17,27.133333206176758,27.266666412353516,26.75,26.816667556762695,25.816560745239258,207300
2017-10-18,27.066667556762695,27.100000381469727,26.733333587646484,26.766666412353516,25.768423080444336,184800
2017-10-19,26.566667556762695,27.316667556762695,26.433332443237305,27.28333282470703,26.26582145690918,213300
2017-10-20,27.483333587646484,27.683332443237305,26.899999618530273,27.049999237060547,26.041183471679688,498300
2017-10-23,27.066667556762695,27.28333282470703,26.816667556762695,27.166667938232422,26.15350341796875,217800
2017-10-24,27.149999618530273,27.46666717529297,27.116666793823242,27.299999237060547,26.281862258911133,103200
2017-10-25,27.28333282470703,27.483333587646484,27.0,27.266666412353516,26.24977684020996,102000
2017-10-26,27.46666717529297,27.883333206176758,27.383333206176758,27.416667938232422,26.394180297851562,95400
2017-10-27,27.549999237060547,27.96666717529297,27.28333282470703,27.96666717529297,26.923667907714844,134700
2017-10-30,27.983333587646484,27.983333587646484,27.049999237060547,27.5,26.474403381347656,187500
2017-10-31,30.833332061767578,30.833332061767578,28.450000762939453,29.083332061767578,27.998687744140625,799800
2017-11-01,29.649999618530273,29.71666717529297,28.636667251586914,28.71666717529297,27.645702362060547,172500
2017-11-02,28.866666793823242,29.27666664123535,28.483333587646484,28.883333206176758,27.806148529052734,194400
2017-11-03,28.75,29.133333206176758,28.5,28.950000762939453,27.870325088500977,344700
2017-11-06,28.96666717529297,29.399999618530273,28.459999084472656,29.116666793823242,28.030780792236328,184200
2017-11-07,29.049999237060547,29.28333282470703,28.416667938232422,28.816667556762695,27.74197006225586,278400
2017-11-08,28.616666793823242,28.850000381469727,28.116666793823242,28.649999618530273,27.581518173217773,198900
2017-11-09,28.483333587646484,28.766666412353516,28.083332061767578,28.616666793823242,27.549428939819336,192900
2017-11-10,28.600000381469727,28.950000762939453,28.333332061767578,28.350000381469727,27.29270362854004,195300
2017-11-13,28.266666412353516,28.71666717529297,28.25,28.46666717529297,27.405025482177734,166500
2017-11-14,28.316667556762695,28.666667938232422,28.149999618530273,28.366666793823242,27.30875015258789,139500
2017-11-15,28.200000762939453,28.5,27.96666717529297,28.333332061767578,27.276660919189453,206100
2017-11-16,28.516666412353516,28.983333587646484,28.516666412353516,28.71666717529297,27.645702362060547,150900
2017-11-17,28.733333587646484,29.233333587646484,28.399999618530273,29.183332443237305,28.09495735168457,109200
2017-11-20,29.25,29.616666793823242,28.84666633605957,29.616666793823242,28.51213264465332,139800
2017-11-21,29.649999618530273,29.833332061767578,29.5,29.766666412353516,28.656539916992188,138300
2017-11-22,29.850000381469727,29.96666717529297,29.53333282470703,29.733333587646484,28.62445068359375,91800
2017-11-24,29.899999618530273,29.899999618530273,29.100000381469727,29.450000762939453,28.351682662963867,95400
2017-11-27,29.416667938232422,29.883333206176758,29.266666412353516,29.78333282470703,28.672588348388672,137100
2017-11-28,29.983333587646484,30.71666717529297,29.799999237060547,30.583332061767578,29.44274139404297,244500
2017-11-29,30.78333282470703,31.0,30.433332443237305,30.950000762939453,29.795740127563477,232800
2017-11-30,31.266666412353516,31.616666793823242,30.53333282470703,31.316667556762695,30.148731231689453,314700
2017-12-01,31.333332061767578,31.616666793823242,30.866666793823242,31.583332061767578,30.405452728271484,288300
2017-12-04,31.933332443237305,32.516666412353516,30.959999084472656,30.96666717529297,29.811786651611328,277500
2017-12-05,31.016666412353516,31.350000381469727,30.916667938232422,31.21666717529297,30.052465438842773,199200
2017-12-06,31.149999618530273,31.616666793823242,30.833332061767578,31.200000762939453,30.036420822143555,269100
2017-12-07,31.083332061767578,31.166667938232422,30.46666717529297,30.766666412353516,29.660436630249023,242400
2017-12-08,30.616666793823242,32.209999084472656,29.899999618530273,30.21666717529297,29.13021469116211,206400
2017-12-11,30.21666717529297,30.600000381469727,30.183332443237305,30.450000762939453,29.355161666870117,787500
2017-12-12,30.53333282470703,31.066667556762695,30.299999237060547,30.983333587646484,29.86931610107422,404400
2017-12-13,30.96666717529297,31.399999618530273,30.366666793823242,30.633333206176758,29.531904220581055,313200
2017-12-14,30.700000762939453,30.799999237060547,29.96666717529297,30.166667938232422,29.082014083862305,260400
2017-12-15,30.299999237060547,31.233333587646484,29.96666717529297,31.083332061767578,29.96571922302246,450000
2017-12-18,31.399999618530273,31.566667556762695,30.933332443237305,31.366666793823242,30.23886489868164,234000
2017-12-19,31.366666793823242,31.633333206176758,31.049999237060547,31.5,30.367399215698242,232500
2017-12-20,31.633333206176758,31.883333206176758,31.46666717529297,31.633333206176758,30.495946884155273,185700
2017-12-21,31.71666717529297,31.71666717529297,31.350000381469727,31.433332443237305,30.303136825561523,187800
2017-12-22,31.483333587646484,31.816667556762695,30.899999618530273,30.96666717529297,29.85325050354004,173100
2017-12-26,30.983333587646484,31.833332061767578,30.333332061767578,30.666667938232422,29.56403160095215,151200
2017-12-27,30.683332443237305,31.0,30.28333282470703,30.350000381469727,29.258752822875977,126000
2017-12-28,30.516666412353516,31.066667556762695,30.21666717529297,31.03333282470703,29.917516708374023,240900
2017-12-29,31.03333282470703,31.03333282470703,30.299999237060547,30.883333206176758,29.772912979125977,263400
2018-01-02,30.96666717529297,30.96666717529297,30.366666793823242,30.833332061767578,29.72471046447754,246900
2018-01-03,30.833332061767578,30.950000762939453,30.083332061767578,30.083332061767578,29.001670837402344,313500
2018-01-04,30.183332443237305,30.52666664123535,29.766666412353516,29.78333282470703,28.71246910095215,189900
2018-01-05,30.016666412353516,30.709999084472656,29.816667556762695,30.049999237060547,28.969541549682617,143400
2018-01-08,30.183332443237305,30.516666412353516,29.866666793823242,30.450000762939453,29.355161666870117,176100
2018-01-09,30.46666717529297,30.850000381469727,30.25,30.416667938232422,29.323026657104492,192300
2018-01-10,31.649999618530273,34.766666412353516,31.52666664123535,34.06666564941406,32.841796875,757200
2018-01-11,34.116668701171875,35.11000061035156,33.78333282470703,34.616668701171875,33.37200927734375,272100
2018-01-12,34.983333587646484,35.16666793823242,32.18333435058594,34.58333206176758,33.339874267578125,201600
2018-01-16,34.83333206176758,35.04999923706055,34.366668701171875,34.383331298828125,33.147071838378906,162300
2018-01-17,34.5,34.93333435058594,34.29999923706055,34.41666793823242,33.179203033447266,226200
2018-01-18,34.366668701171875,34.93333435058594,34.16666793823242,34.29999923706055,33.066734313964844,83100
2018-01-19,34.099998474121094,35.016666412353516,34.099998474121094,34.95000076293945,33.693359375,164400
2018-01-22,35.04999923706055,35.04999923706055,34.56666564941406,34.983333587646484,33.725494384765625,93600
2018-01-23,34.866668701171875,35.233333587646484,34.58333206176758,35.016666412353516,33.75762939453125,104400
2018-01-24,35.0,35.28333282470703,34.516666412353516,34.633331298828125,33.3880729675293,110700
2018-01-25,34.599998474121094,35.116668701171875,34.31666564941406,35.08333206176758,33.82189178466797,261300
2018-01-26,35.16666793823242,35.53333282470703,34.79999923706055,35.133331298828125,33.87010192871094,107400
2018-01-29,35.099998474121094,35.099998474121094,34.400001525878906,34.599998474121094,33.35593795776367,120000
2018-01-30,34.400001525878906,34.54999923706055,33.96666717529297,34.383331298828125,33.147071838378906,120000
2018-01-31,37.116668701171875,39.32666778564453,35.51333236694336,39.0,37.597740173339844,728700
2018-02-01,39.016666412353516,39.016666412353516,36.996665954589844,37.866668701171875,36.50515365600586,387000
2018-02-02,37.45000076293945,39.29999923706055,33.81666564941406,36.5,35.18763732910156,277500
2018-02-05,36.133331298828125,36.836666107177734,35.58333206176758,35.58333206176758,34.303916931152344,130500
2018-02-06,35.28333282470703,37.133331298828125,35.25,36.733333587646484,35.412574768066406,419700
2018-02-07,36.5,37.57666778564453,35.893333435058594,36.58333206176758,35.26796340942383,244500
2018-02-08,36.599998474121094,36.83333206176758,35.883331298828125,35.883331298828125,34.593135833740234,190800
2018-02-09,36.25,36.616668701171875,35.20000076293945,36.41666793823242,35.107295989990234,269100
2018-02-12,36.516666412353516,36.633331298828125,35.56999969482422,36.516666412353516,35.20369338989258,177900
2018-02-13,36.133331298828125,36.71666717529297,35.866668701171875,36.0,34.705604553222656,201600
2018-02-14,35.68333435058594,36.31666564941406,35.53333282470703,35.68333435058594,34.40032196044922,414900
2018-02-15,35.95000076293945,36.849998474121094,35.849998474121094,36.633331298828125,35.31616973876953,287100
2018-02-16,36.43333435058594,37.349998474121094,36.43333435058594,36.83333206176758,35.50898742675781,155700
2018-02-20,36.66666793823242,37.21666717529297,36.04999923706055,36.31666564941406,35.01089096069336,100500
2018-02-21,36.400001525878906,37.04999923706055,36.133331298828125,36.516666412353516,35.20369338989258,118500
2018-02-22,36.96666717529297,37.16666793823242,36.03333282470703,36.08333206176758,34.785945892333984,85500
2018-02-23,36.33333206176758,37.04999923706055,36.03333282470703,36.366668701171875,35.0590934753418,161100
2018-02-26,36.31666564941406,36.95000076293945,36.31666564941406,36.633331298828125,35.31616973876953,170700
2018-02-27,36.633331298828125,37.16666793823242,36.08333206176758,36.133331298828125,34.834144592285156,176400
2018-02-28,36.33333206176758,36.46666717529297,35.75,35.79999923706055,34.51279067993164,152400
2018-03-01,35.849998474121094,36.383331298828125,35.66666793823242,36.150001525878906,34.8502197265625,147300
2018-03-02,35.900001525878906,36.96666717529297,35.79999923706055,36.75,35.42863464355469,131400
2018-03-05,36.516666412353516,37.70000076293945,36.43333435058594,37.366668701171875,36.02314376831055,112200
2018-03-06,37.733333587646484,37.733333587646484,36.650001525878906,36.900001525878906,35.5732536315918,171300
2018-03-07,36.71666717529297,37.68333435058594,36.66666793823242,37.46666717529297,36.119537353515625,142800
2018-03-08,37.650001525878906,37.650001525878906,36.95000076293945,37.43333435058594,36.087398529052734,108000
2018-03-09,37.70000076293945,37.983333587646484,37.266666412353516,37.66666793823242,36.354434967041016,117000
2018-03-12,37.78333282470703,38.849998474121094,37.733333587646484,38.733333587646484,37.38393783569336,174900
2018-03-13,38.883331298828125,39.28333282470703,38.266666412353516,38.5,37.15873718261719,131400
2018-03-14,38.56666564941406,38.56666564941406,37.599998474121094,37.91666793823242,36.595726013183594,90000
2018-03-15,38.099998474121094,38.75,37.766666412353516,38.56666564941406,37.223079681396484,115200
2018-03-16,38.71666717529297,39.20000076293945,38.43333435058594,38.70000076293945,37.351768493652344,390900
2018-03-19,38.516666412353516,38.71666717529297,37.94333267211914,38.28333282470703,36.949607849121094,128100
2018-03-20,38.266666412353516,38.5,37.71666717529297,38.016666412353516,36.692237854003906,116700
2018-03-21,37.95000076293945,38.03333282470703,37.349998474121094,37.866668701171875,36.547462463378906,139200
2018-03-22,37.71666717529297,37.90999984741211,36.866668701171875,36.866668701171875,35.58230972290039,129300
2018-03-23,36.983333587646484,37.16666793823242,35.68333435058594,35.68333435058594,34.440189361572266,322500
2018-03-26,36.266666412353516,36.266666412353516,35.813331604003906,36.08333206176758,34.826255798339844,476400
2018-03-27,36.266666412353516,36.45000076293945,35.70000076293945,36.0,34.74582290649414,192300
2018-03-28,36.03333282470703,36.893333435058594,36.0,36.483333587646484,35.21232604980469,159300
2018-03-29,36.21666717529297,37.116668701171875,36.21666717529297,36.400001525878906,35.131893157958984,198300
2018-04-02,36.366668701171875,36.68333435058594,35.849998474121094,36.349998474121094,35.083621978759766,172800
2018-04-03,36.349998474121094,37.266666412353516,36.349998474121094,36.883331298828125,35.598384857177734,140100
2018-04-04,37.276668548583984,37.75,36.983333587646484,37.616668701171875,36.306175231933594,87600
2018-04-05,37.733333587646484,38.366668701171875,37.366668701171875,38.28333282470703,36.949607849121094,172200
2018-04-06,37.983333587646484,38.45000076293945,37.04999923706055,37.849998474121094,36.53137969970703,286200
2018-04-09,37.849998474121094,38.25,37.08333206176758,37.150001525878906,35.85576629638672,201600
2018-04-10,37.400001525878906,37.766666412353516,36.96666717529297,37.45000076293945,36.14531326293945,204900
2018-04-11,37.20000076293945,37.766666412353516,37.16666793823242,37.58333206176758,36.27399444580078,104100
2018-04-12,37.733333587646484,38.08333206176758,37.66666793823242,37.883331298828125,36.56353759765625,110700
2018-04-13,38.06666564941406,38.06666564941406,37.33333206176758,37.633331298828125,36.32225799560547,95100
2018-04-16,37.599998474121094,37.983333587646484,37.45000076293945,37.56666564941406,36.25790786743164,63300
2018-04-17,37.79999923706055,37.983333587646484,37.28333282470703,37.70000076293945,36.3865966796875,202800
2018-04-18,37.766666412353516,37.96666717529297,37.54999923706055,37.70000076293945,36.3865966796875,105300
2018-04-19,37.58333206176758,38.19333267211914,37.56666564941406,37.78333282470703,36.46703338623047,175500
2018-04-20,37.66666793823242,38.25,37.56666564941406,38.25,36.91744613647461,140700
2018-04-23,38.133331298828125,38.45333480834961,37.11000061035156,37.400001525878906,36.0970573425293,285000
2018-04-24,37.41666793823242,37.733333587646484,36.866668701171875,37.150001525878906,35.85576629638672,205800
2018-04-25,36.95000076293945,37.29999923706055,36.16666793823242,36.349998474121094,35.083621978759766,166500
2018-04-26,36.46666717529297,37.116668701171875,36.116668701171875,37.0,35.71098709106445,231900
2018-04-27,37.133331298828125,37.56666564941406,36.68333435058594,37.43333435058594,36.12922286987305,193800
2018-04-30,37.5,37.97666549682617,36.900001525878906,37.04999923706055,35.759239196777344,177900
2018-05-01,34.733333587646484,34.89666748046875,33.0,34.366668701171875,33.169410705566406,1094400
2018-05-02,34.16666793823242,34.766666412353516,33.676666259765625,33.79999923706055,32.622467041015625,333600
2018-05-03,33.66666793823242,34.0,33.28333282470703,33.93333435058594,32.751163482666016,259800
2018-05-04,33.75,34.21666717529297,33.483333587646484,33.866668701171875,32.68682861328125,218700
2018-05-07,33.766666412353516,34.400001525878906,33.459999084472656,34.133331298828125,32.944190979003906,287700
2018-05-08,34.43333435058594,34.66666793823242,33.91666793823242,34.5,33.29807662963867,162900
2018-05-09,34.599998474121094,35.08333206176758,34.58333206176758,34.79999923706055,33.58763122558594,161700
2018-05-10,34.91666793823242,35.68333435058594,34.71666717529297,35.53333282470703,34.295413970947266,180600
2018-05-11,35.56666564941406,36.0,35.54999923706055,35.54999923706055,34.311492919921875,76200
2018-05-14,35.616668701171875,35.616668701171875,34.45000076293945,34.983333587646484,33.76457977294922,158100
2018-05-15,34.83333206176758,35.866668701171875,34.83333206176758,35.516666412353516,34.27933883666992,125100
2018-05-16,35.54999923706055,36.176666259765625,35.43333435058594,36.016666412353516,34.76192092895508,189300
2018-05-17,36.08333206176758,36.650001525878906,35.849998474121094,36.616668701171875,35.341007232666016,133200
2018-05-18,36.54999923706055,36.599998474121094,36.366668701171875,36.5,35.228416442871094,146100
2018-05-21,36.650001525878906,36.983333587646484,36.45000076293945,36.866668701171875,35.58230972290039,109800
2018-05-22,36.866668701171875,37.133331298828125,36.516666412353516,36.56666564941406,35.29275131225586,121800
2018-05-23,36.483333587646484,36.7599983215332,36.29999923706055,36.599998474121094,35.32493209838867,124500
2018-05-24,36.650001525878906,36.883331298828125,36.20000076293945,36.81666564941406,35.53404235839844,150300
2018-05-25,36.78333282470703,36.93333435058594,36.099998474121094,36.616668701171875,35.341007232666016,91500
2018-05-29,36.349998474121094,36.70000076293945,35.883331298828125,36.28333282470703,35.0192985534668,137400
2018-05-30,36.366668701171875,37.79999923706055,36.366668701171875,37.733333587646484,36.41877746582031,197100
2018-05-31,37.71666717529297,38.11000061035156,37.66666793823242,37.71666717529297,36.4026985168457,245100
2018-06-01,37.95000076293945,38.41666793823242,37.83333206176758,38.133331298828125,36.80482864379883,236400
2018-06-04,38.29999923706055,38.68333435058594,37.93333435058594,38.633331298828125,37.28741455078125,230700
2018-06-05,38.58333206176758,38.866668701171875,37.56666564941406,38.68333435058594,37.335689544677734,234900
2018-06-06,38.68333435058594,38.68333435058594,37.849998474121094,37.883331298828125,36.56353759765625,209700
2018-06-07,37.983333587646484,38.03333282470703,37.33333206176758,37.41666793823242,36.11314392089844,254100
2018-06-08,37.383331298828125,37.58333206176758,37.21666717529297,37.45000076293945,36.187225341796875,190200
2018-06-11,37.616668701171875,37.83333206176758,36.900001525878906,37.233333587646484,35.97785949707031,173400
2018-06-12,37.08333206176758,37.099998474121094,36.56666564941406,36.91666793823242,35.671875,95100
2018-06-13,36.93333435058594,37.349998474121094,36.266666412353516,37.06666564941406,35.81681442260742,214200
2018-06-14,37.266666412353516,37.266666412353516,35.68333435058594,36.116668701171875,34.89885330200195,331800
2018-06-15,36.03333282470703,36.03333282470703,35.33333206176758,35.483333587646484,34.286869049072266,480300
2018-06-18,35.383331298828125,35.71666717529297,34.95000076293945,35.5,34.302974700927734,276900
2018-06-19,35.20000076293945,35.56666564941406,34.983333587646484,35.31666564941406,34.125823974609375,162300
2018-06-20,35.31666564941406,35.58333206176758,35.08333206176758,35.16666793823242,33.98088073730469,139500
2018-06-21,34.70000076293945,34.70000076293945,33.45000076293945,34.08333206176758,32.9340705871582,339900
2018-06-22,34.06666564941406,34.366668701171875,33.366668701171875,33.95000076293945,32.805240631103516,1100700
2018-06-25,33.70000076293945,34.04999923706055,33.0099983215332,33.95000076293945,32.805240631103516,195300
2018-06-26,33.95000076293945,34.016666412353516,33.650001525878906,33.866668701171875,32.72472381591797,107700
2018-06-27,33.93333435058594,33.93333435058594,32.983333587646484,33.016666412353516,31.90337371826172,169200
2018-06-28,33.0,33.133331298828125,32.70000076293945,32.849998474121094,31.742326736450195,138300
2018-06-29,32.95000076293945,33.099998474121094,32.16666793823242,32.46666717529297,31.37191390991211,269700
2018-07-02,32.33333206176758,33.31666564941406,32.33333206176758,33.31666564941406,32.19327163696289,240300
2018-07-03,33.5,33.5,32.56666564941406,32.70000076293945,31.59738540649414,115800
2018-07-05,32.95000076293945,33.07666778564453,32.53333282470703,32.900001525878906,31.7906494140625,108300
2018-07-06,32.900001525878906,33.349998474121094,32.71666717529297,33.04999923706055,31.935585021972656,159300
2018-07-09,33.31666564941406,33.91666793823242,33.31666564941406,33.71666717529297,32.579769134521484,204300
2018-07-10,33.616668701171875,33.900001525878906,32.16666793823242,32.45000076293945,31.355823516845703,380400
2018-07-11,32.133331298828125,32.91666793823242,32.133331298828125,32.29999923706055,31.21087074279785,240900
2018-07-12,32.54999923706055,32.866668701171875,32.08333206176758,32.766666412353516,31.661806106567383,141300
2018-07-13,32.81666564941406,32.849998474121094,32.133331298828125,32.150001525878906,31.06593894958496,187500
2018-07-16,32.133331298828125,32.483333587646484,32.03333282470703,32.28333282470703,31.19476890563965,106800
2018-07-17,32.18333435058594,32.70000076293945,32.150001525878906,32.20000076293945,31.114246368408203,106200
2018-07-18,32.21666717529297,32.616668701171875,32.21666717529297,32.349998474121094,31.259185791015625,92100
2018-07-19,32.5,32.70000076293945,32.06666564941406,32.53333282470703,31.43633460998535,95100
2018-07-20,32.53333282470703,32.883331298828125,32.16666793823242,32.616668701171875,31.516862869262695,157500
2018-07-23,32.633331298828125,32.866668701171875,32.56666564941406,32.83333206176758,31.72621726989746,87900
2018-07-24,32.83333206176758,33.33333206176758,32.0,32.25,31.162561416625977,111600
2018-07-25,32.16666793823242,32.25,31.566667556762695,31.950000762939453,30.872678756713867,107400
2018-07-26,31.899999618530273,32.71666717529297,31.899999618530273,32.31666564941406,31.22698211669922,204300
2018-07-27,27.333332061767578,30.549999237060547,27.333332061767578,30.266666412353516,29.246103286743164,887100
2018-07-30,30.149999618530273,30.333332061767578,29.583332061767578,29.833332061767578,28.827381134033203,290400
2018-07-31,29.78333282470703,29.883333206176758,28.950000762939453,29.816667556762695,28.811279296875,199800
2018-08-01,29.96666717529297,29.96666717529297,29.476667404174805,29.649999618530273,28.650226593017578,179100
2018-08-02,29.416667938232422,29.96666717529297,29.416667938232422,29.733333587646484,28.730754852294922,93300
2018-08-03,29.649999618530273,30.03333282470703,29.0,29.733333587646484,28.730754852294922,205200
2018-08-06,29.649999618530273,30.0,29.416667938232422,29.983333587646484,28.97232437133789,101400
2018-08-07,30.016666412353516,30.583332061767578,30.016666412353516,30.433332443237305,29.407150268554688,111600
2018-08-08,30.366666793823242,30.883333206176758,30.100000381469727,30.833332061767578,29.79366683959961,114600
2018-08-09,30.78333282470703,30.916667938232422,30.100000381469727,30.166667938232422,29.149478912353516,193500
2018-08-10,30.0,30.46666717529297,29.860000610351562,29.96666717529297,28.95621681213379,207900
2018-08-13,29.983333587646484,30.066667556762695,29.383333206176758,29.516666412353516,28.521390914916992,156900
2018-08-14,29.816667556762695,30.316667556762695,29.549999237060547,29.866666793823242,28.859590530395508,304800
2018-08-15,29.833332061767578,29.833332061767578,28.916667938232422,28.933332443237305,27.957725524902344,257700
2018-08-16,29.100000381469727,29.600000381469727,29.0,29.133333206176758,28.15098762512207,202200
2018-08-17,29.116666793823242,29.116666793823242,28.316667556762695,28.950000762939453,27.97383689880371,154500
2018-08-20,28.96666717529297,29.083332061767578,28.683332443237305,28.950000762939453,27.97383689880371,183000
2018-08-21,29.083332061767578,29.53333282470703,28.793333053588867,29.233333587646484,28.24761199951172,166200
2018-08-22,29.166667938232422,29.433332443237305,29.049999237060547,29.166667938232422,28.18319320678711,165300
2018-08-23,29.166667938232422,29.183332443237305,28.600000381469727,28.666667938232422,27.700054168701172,114900
2018-08-24,28.683332443237305,28.850000381469727,28.28333282470703,28.450000762939453,27.49069595336914,124200
2018-08-27,28.649999618530273,29.049999237060547,28.110000610351562,28.233333587646484,27.281330108642578,187500
2018-08-28,28.21666717529297,28.416667938232422,27.983333587646484,28.350000381469727,27.39406967163086,161400
2018-08-29,28.450000762939453,28.666667938232422,28.073333740234375,28.316667556762695,27.361858367919922,122700
2018-08-30,28.233333587646484,28.46666717529297,28.049999237060547,28.233333587646484,27.281330108642578,125400
2018-08-31,28.333332061767578,28.933332443237305,28.233333587646484,28.866666793823242,27.893306732177734,192900
2018-09-04,28.866666793823242,29.483333587646484,28.700000762939453,29.383333206176758,28.392559051513672,308400
2018-09-05,29.5,29.5,28.700000762939453,29.166667938232422,28.18319320678711,272100
2018-09-06,29.133333206176758,29.316667556762695,28.916667938232422,29.016666412353516,28.086395263671875,151500
2018-09-07,29.0,29.799999237060547,28.899999618530273,29.71666717529297,28.763957977294922,237900
2018-09-10,29.850000381469727,29.850000381469727,28.383333206176758,28.566667556762695,27.65083122253418,374400
2018-09-11,28.483333587646484,28.700000762939453,28.15999984741211,28.21666717529297,27.312049865722656,198900
2018-09-12,28.149999618530273,28.25,27.21666717529297,27.549999237060547,26.666749954223633,466800
2018-09-13,27.616666793823242,28.633333206176758,27.5,28.133333206176758,27.231388092041016,558600
2018-09-14,28.21666717529297,28.616666793823242,27.916667938232422,28.233333587646484,27.32817840576172,182100
2018-09-17,28.21666717529297,28.899999618530273,27.583332061767578,27.616666793823242,26.731277465820312,228000
2018-09-18,27.633333206176758,27.883333206176758,27.450000762939453,27.566667556762695,26.682893753051758,145500
2018-09-19,27.75,28.166667938232422,27.600000381469727,28.116666793823242,27.215255737304688,179100
2018-09-20,28.25,28.350000381469727,28.083332061767578,28.100000381469727,27.199119567871094,233400
2018-09-21,28.100000381469727,28.166667938232422,27.516666412353516,27.766666412353516,26.87646484375,376500
2018-09-24,27.75,27.94333267211914,27.25,27.649999618530273,26.763551712036133,135300
2018-09-25,27.683332443237305,28.183332443237305,27.28333282470703,28.066667556762695,27.16685676574707,155700
2018-09-26,28.133333206176758,29.116666793823242,27.71666717529297,27.75,26.8603458404541,135900
2018-09-27,27.850000381469727,27.850000381469727,27.333332061767578,27.5,26.61835479736328,178200
2018-09-28,27.450000762939453,27.726667404174805,27.383333206176758,27.549999237060547,26.666749954223633,145500
2018-10-01,27.583332061767578,28.030000686645508,26.976667404174805,27.14666748046875,26.27635383605957,173700
2018-10-02,27.016666412353516,27.39666748046875,26.719999313354492,26.926666259765625,26.06340789794922,178800
2018-10-03,27.003332138061523,27.65999984741211,26.8700008392334,27.28333282470703,26.40863609313965,153000
2018-10-04,27.280000686645508,27.523332595825195,26.766666412353516,26.803333282470703,25.94402503967285,226800
2018-10-05,26.770000457763672,27.190000534057617,26.479999542236328,26.600000381469727,25.747211456298828,251800
2018-10-08,26.75,27.540000915527344,26.649999618530273,27.34000015258789,26.463491439819336,276800
2018-10-09,27.239999771118164,27.389999389648438,27.0,27.200000762939453,26.327970504760742,202600
2018-10-10,27.34000015258789,27.690000534057617,27.200000762939453,27.260000228881836,26.38605308532715,254600
2018-10-11,27.06999969482422,27.59000015258789,26.1299991607666,26.139999389648438,25.30196189880371,341100
2018-10-12,26.549999237060547,26.549999237060547,24.790000915527344,25.299999237060547,24.4888858795166,369100
2018-10-15,25.229999542236328,26.040000915527344,25.059999465942383,25.760000228881836,24.93414306640625,158300
2018-10-16,25.8700008392334,26.389999389648438,24.84000015258789,25.110000610351562,24.304977416992188,695300
2018-10-17,25.1200008392334,25.760000228881836,24.84000015258789,25.65999984741211,24.83734703063965,495900
2018-10-18,25.5,25.549999237060547,24.969999313354492,25.030000686645508,24.22754669189453,199100
2018-10-19,25.0,25.110000610351562,24.170000076293945,24.469999313354492,23.68549919128418,221300
2018-10-22,24.459999084472656,24.719999313354492,23.899999618530273,23.959999084472656,23.19184684753418,138100
2018-10-23,23.65999984741211,24.15999984741211,23.459999084472656,23.809999465942383,23.04665756225586,228000
2018-10-24,23.809999465942383,23.93000030517578,22.940000534057617,22.989999771118164,22.252948760986328,225600
2018-10-25,23.1299991607666,23.899999618530273,23.079999923706055,23.549999237060547,22.79498863220215,319400
2018-10-26,23.450000762939453,24.0,23.329999923706055,23.690000534057617,22.930505752563477,148500
2018-10-29,23.899999618530273,24.06999969482422,23.450000762939453,23.690000534057617,22.930505752563477,270800
2018-10-30,23.65999984741211,24.0,23.440000534057617,23.969999313354492,23.20153045654297,263400
2018-10-31,22.530000686645508,25.729999542236328,21.549999237060547,25.239999771118164,24.43081283569336,792000
2018-11-01,25.299999237060547,25.3799991607666,24.670000076293945,25.0,24.198509216308594,259600
2018-11-02,25.1200008392334,25.40999984741211,24.690000534057617,25.010000228881836,24.20818328857422,257000
2018-11-05,24.959999084472656,25.06999969482422,24.530000686645508,24.6299991607666,23.840370178222656,311500
2018-11-06,24.6299991607666,25.510000228881836,24.530000686645508,25.40999984741211,24.59536361694336,177700
2018-11-07,25.40999984741211,25.739999771118164,24.899999618530273,25.690000534057617,24.866390228271484,188800
2018-11-08,25.510000228881836,25.850000381469727,25.219999313354492,25.479999542236328,24.663118362426758,164500
2018-11-09,25.399999618530273,25.889999389648438,24.780000686645508,24.959999084472656,24.159786224365234,321600
2018-11-12,24.959999084472656,25.280000686645508,24.649999618530273,25.110000610351562,24.304977416992188,301000
2018-11-13,25.1200008392334,25.889999389648438,24.959999084472656,25.040000915527344,24.237224578857422,158100
2018-11-14,25.18000030517578,25.399999618530273,24.06999969482422,24.3700008392334,23.588706970214844,169100
2018-11-15,24.239999771118164,25.309999465942383,24.190000534057617,24.670000076293945,23.87908172607422,215900
2018-11-16,24.510000228881836,24.790000915527344,23.850000381469727,24.170000076293945,23.39512062072754,265800
2018-11-19,24.200000762939453,24.3700008392334,23.450000762939453,23.75,22.988576889038086,335900
2018-11-20,23.59000015258789,23.899999618530273,22.239999771118164,22.889999389648438,22.156152725219727,551600
2018-11-21,23.0,23.3799991607666,22.68000030517578,22.950000762939453,22.214231491088867,149100
2018-11-23,22.81999969482422,23.40999984741211,22.65999984741211,23.049999237060547,22.31102180480957,55500
2018-11-26,23.190000534057617,23.690000534057617,23.079999923706055,23.420000076293945,22.669164657592773,278900
2018-11-27,23.309999465942383,23.3799991607666,22.780000686645508,22.940000534057617,22.204553604125977,206500
2018-11-28,22.950000762939453,23.399999618530273,22.600000381469727,23.239999771118164,22.494932174682617,231300
2018-11-29,23.079999923706055,23.639999389648438,22.5,22.59000015258789,21.865768432617188,207300
2018-11-30,22.600000381469727,23.020000457763672,22.399999618530273,22.860000610351562,22.127113342285156,198700
2018-12-03,23.079999923706055,23.389999389648438,22.18000030517578,22.3700008392334,21.652822494506836,286400
2018-12-04,22.34000015258789,22.690000534057617,20.90999984741211,21.049999237060547,20.375139236450195,354300
2018-12-06,21.43000030517578,21.440000534057617,20.600000381469727,20.979999542236328,20.307388305664062,393200
2018-12-07,20.989999771118164,21.229999542236328,20.18000030517578,20.459999084472656,19.804058074951172,581600
2018-12-10,20.739999771118164,21.239999771118164,20.559999465942383,20.850000381469727,20.230995178222656,312300
2018-12-11,21.15999984741211,21.18000030517578,20.100000381469727,20.270000457763672,19.668214797973633,332900
2018-12-12,20.3799991607666,20.940000534057617,20.25,20.739999771118164,20.12425994873047,215900
2018-12-13,20.729999542236328,20.729999542236328,19.90999984741211,20.200000762939453,19.600292205810547,313600
2018-12-14,20.079999923706055,20.610000610351562,19.90999984741211,20.020000457763672,19.425634384155273,377000
2018-12-17,20.010000228881836,20.25,19.739999771118164,19.809999465942383,19.22187042236328,421300
2018-12-18,19.90999984741211,20.139999389648438,19.040000915527344,19.3799991607666,18.80463981628418,517100
2018-12-19,19.3700008392334,19.889999389648438,19.040000915527344,19.219999313354492,18.649391174316406,209300
2018-12-20,19.229999542236328,19.420000076293945,18.809999465942383,19.139999389648438,18.571760177612305,482900
2018-12-21,19.270000457763672,19.3799991607666,18.440000534057617,18.639999389648438,18.086605072021484,1125300
2018-12-24,18.520000457763672,18.889999389648438,18.459999084472656,18.549999237060547,17.999279022216797,177900
2018-12-26,18.6299991607666,18.959999084472656,18.010000228881836,18.770000457763672,18.21274757385254,470700
2018-12-27,18.65999984741211,19.110000610351562,18.260000228881836,18.780000686645508,18.222448348999023,411600
2018-12-28,18.770000457763672,19.360000610351562,18.770000457763672,19.229999542236328,18.65909194946289,604500
2018-12-31,19.31999969482422,19.559999465942383,18.959999084472656,19.389999389648438,18.81433868408203,445200
2019-01-02,19.200000762939453,19.700000762939453,18.790000915527344,19.700000762939453,19.115137100219727,269600
2019-01-03,19.40999984741211,19.90999984741211,19.09000015258789,19.639999389648438,19.056915283203125,375100
2019-01-04,19.780000686645508,20.229999542236328,19.649999618530273,20.1200008392334,19.52267074584961,566000
2019-01-07,20.09000015258789,20.59000015258789,19.899999618530273,20.350000381469727,19.745840072631836,321500
2019-01-08,20.420000076293945,20.489999771118164,20.059999465942383,20.360000610351562,19.75554656982422,496000
2019-01-09,20.350000381469727,21.190000534057617,20.350000381469727,20.809999465942383,20.19217872619629,471100
2019-01-10,20.65999984741211,20.93000030517578,20.5,20.8700008392334,20.250404357910156,331100
2019-01-11,20.790000915527344,21.3700008392334,20.6299991607666,21.34000015258789,20.70644760131836,332700
2019-01-14,21.110000610351562,21.5,20.959999084472656,21.239999771118164,20.60941505432129,448600
2019-01-15,21.459999084472656,21.489999771118164,20.739999771118164,21.030000686645508,20.40565299987793,276600
2019-01-16,21.18000030517578,21.459999084472656,21.18000030517578,21.450000762939453,20.813182830810547,276500
2019-01-17,21.420000076293945,21.530000686645508,21.25,21.489999771118164,20.851999282836914,233200
2019-01-18,21.469999313354492,21.719999313354492,21.309999465942383,21.520000457763672,20.881103515625,273200
2019-01-22,21.389999389648438,21.530000686645508,21.170000076293945,21.31999969482422,20.687036514282227,295200
2019-01-23,21.450000762939453,21.649999618530273,21.260000228881836,21.510000228881836,20.87140464782715,399300
2019-01-24,21.5,22.059999465942383,21.3799991607666,21.850000381469727,21.20130729675293,625400
2019-01-25,21.889999389648438,22.40999984741211,21.790000915527344,22.31999969482422,21.657352447509766,196400
2019-01-28,22.329999923706055,22.59000015258789,22.010000228881836,22.579999923706055,21.909637451171875,345100
2019-01-29,22.809999465942383,24.5,22.68000030517578,24.31999969482422,23.597976684570312,725100
2019-01-30,24.329999923706055,24.399999618530273,23.389999389648438,23.8799991607666,23.171043395996094,362700
2019-01-31,23.8700008392334,23.8700008392334,23.190000534057617,23.549999237060547,22.850830078125,655300
2019-02-01,23.59000015258789,23.799999237060547,23.290000915527344,23.65999984741211,22.957569122314453,178900
2019-02-04,23.6299991607666,24.020000457763672,23.280000686645508,24.010000228881836,23.297178268432617,137300
2019-02-05,24.030000686645508,24.290000915527344,23.719999313354492,23.739999771118164,23.03519630432129,466700
2019-02-06,23.729999542236328,24.100000381469727,23.600000381469727,24.020000457763672,23.306880950927734,490000
2019-02-07,24.040000915527344,24.190000534057617,23.709999084472656,24.030000686645508,23.316587448120117,130200
2019-02-08,23.850000381469727,24.170000076293945,23.68000030517578,24.030000686645508,23.316587448120117,154700
2019-02-11,24.09000015258789,24.25,23.790000915527344,24.059999465942383,23.3456974029541,146600
2019-02-12,24.200000762939453,24.790000915527344,24.040000915527344,24.040000915527344,23.32628631591797,522800
2019-02-13,24.06999969482422,24.329999923706055,24.040000915527344,24.229999542236328,23.510648727416992,360400
2019-02-14,24.1299991607666,24.690000534057617,23.719999313354492,24.440000534057617,23.714412689208984,587000
2019-02-15,24.549999237060547,25.049999237060547,23.600000381469727,24.959999084472656,24.218976974487305,209300
2019-02-19,24.889999389648438,25.5,24.709999084472656,25.1299991607666,24.383926391601562,519500
2019-02-20,25.170000076293945,25.610000610351562,24.93000030517578,25.489999771118164,24.733243942260742,473400
2019-02-21,25.5,25.690000534057617,24.81999969482422,24.889999389648438,24.15105438232422,422800
2019-02-22,24.899999618530273,25.049999237060547,24.709999084472656,24.799999237060547,24.06372833251953,317400
2019-02-25,24.799999237060547,25.139999389648438,24.149999618530273,24.299999237060547,23.578571319580078,416000
2019-02-26,24.25,24.5,23.639999389648438,23.670000076293945,22.96727752685547,323300
2019-02-27,23.68000030517578,24.190000534057617,23.510000228881836,23.889999389648438,23.180740356445312,563200
2019-02-28,23.899999618530273,24.079999923706055,23.299999237060547,23.350000381469727,22.656770706176758,270700
2019-03-01,23.350000381469727,23.350000381469727,21.540000915527344,22.600000381469727,21.929046630859375,722900
2019-03-04,22.670000076293945,22.670000076293945,21.940000534057617,21.979999542236328,21.327444076538086,408500
2019-03-05,21.989999771118164,21.989999771118164,21.469999313354492,21.6200008392334,20.97813606262207,282100
2019-03-06,21.68000030517578,21.729999542236328,21.0,21.0,20.376537322998047,332000
2019-03-07,20.959999084472656,20.959999084472656,20.139999389648438,20.170000076293945,19.571182250976562,653700
2019-03-08,20.030000686645508,20.139999389648438,19.489999771118164,19.719999313354492,19.182096481323242,538500
2019-03-11,19.729999542236328,20.010000228881836,19.3799991607666,19.690000534057617,19.152910232543945,389600
2019-03-12,19.610000610351562,19.889999389648438,19.309999465942383,19.329999923706055,18.802734375,436200
2019-03-13,19.3799991607666,19.81999969482422,19.209999084472656,19.68000030517578,19.143186569213867,551900
2019-03-14,19.719999313354492,20.579999923706055,19.68000030517578,20.520000457763672,19.96027946472168,486200
2019-03-15,20.530000686645508,20.610000610351562,19.84000015258789,20.020000457763672,19.473909378051758,390500
2019-03-18,20.020000457763672,20.5,20.020000457763672,20.290000915527344,19.736549377441406,811900
2019-03-19,20.360000610351562,20.510000228881836,20.229999542236328,20.389999389648438,19.833816528320312,461900
2019-03-20,20.670000076293945,20.670000076293945,19.59000015258789,19.65999984741211,19.123729705810547,327400
2019-03-21,19.600000381469727,20.709999084472656,19.479999542236328,19.579999923706055,19.04591178894043,684000
2019-03-22,19.3799991607666,19.389999389648438,18.469999313354492,18.540000915527344,18.034282684326172,396300
2019-03-25,18.530000686645508,18.559999465942383,17.84000015258789,18.239999771118164,17.742464065551758,541400
2019-03-26,18.610000610351562,19.450000762939453,18.610000610351562,19.440000534057617,18.90972900390625,372100
2019-03-27,19.440000534057617,19.68000030517578,18.899999618530273,19.5,18.968095779418945,314700
2019-03-28,19.459999084472656,19.770000457763672,19.420000076293945,19.75,19.211278915405273,220900
2019-03-29,19.899999618530273,20.079999923706055,19.360000610351562,19.68000030517578,19.143186569213867,261200
2019-04-01,19.8700008392334,20.200000762939453,19.56999969482422,20.170000076293945,19.61981964111328,398300
2019-04-02,20.100000381469727,20.559999465942383,20.100000381469727,20.329999923706055,19.775455474853516,430500
2019-04-03,20.489999771118164,20.760000228881836,20.309999465942383,20.540000915527344,19.979726791381836,502300
2019-04-04,20.510000228881836,21.079999923706055,20.510000228881836,20.93000030517578,20.359086990356445,453800
2019-04-05,20.940000534057617,21.3799991607666,20.81999969482422,21.25,20.67036247253418,419100
2019-04-08,21.190000534057617,21.3799991607666,21.15999984741211,21.270000457763672,20.689817428588867,192400
2019-04-09,21.219999313354492,21.40999984741211,20.68000030517578,20.899999618530273,20.32990837097168,253100
2019-04-10,20.8799991607666,21.15999984741211,20.75,20.90999984741211,20.33963394165039,221400
2019-04-11,20.979999542236328,21.43000030517578,20.8700008392334,21.200000762939453,20.62172508239746,370800
2019-04-12,21.399999618530273,21.8700008392334,21.31999969482422,21.850000381469727,21.25399398803711,222600
2019-04-15,21.8799991607666,21.989999771118164,21.510000228881836,21.559999465942383,20.97190284729004,171200
2019-04-16,21.56999969482422,22.09000015258789,21.56999969482422,21.90999984741211,21.312358856201172,178500
2019-04-17,21.940000534057617,22.360000610351562,21.719999313354492,22.209999084472656,21.60417366027832,207100
2019-04-18,22.1299991607666,22.420000076293945,21.920000076293945,22.329999923706055,21.720903396606445,161700
2019-04-22,22.209999084472656,22.489999771118164,22.059999465942383,22.469999313354492,21.857084274291992,193400
2019-04-23,22.579999923706055,22.850000381469727,22.389999389648438,22.770000457763672,22.148902893066406,176600
2019-04-24,22.760000228881836,22.889999389648438,22.549999237060547,22.780000686645508,22.15862464904785,128000
2019-04-25,22.65999984741211,23.0,22.149999618530273,22.75,22.129440307617188,435700
2019-04-26,23.360000610351562,26.459999084472656,23.260000228881836,26.040000915527344,25.329702377319336,965800
2019-04-29,26.079999923706055,26.6200008392334,25.799999237060547,26.399999618530273,25.67988395690918,358000
2019-04-30,26.43000030517578,26.450000762939453,25.760000228881836,25.760000228881836,25.057340621948242,258900
2019-05-01,25.770000457763672,25.8700008392334,25.170000076293945,25.239999771118164,24.551523208618164,349000
2019-05-02,25.1299991607666,25.65999984741211,25.059999465942383,25.309999465942383,24.61961555480957,140000
2019-05-03,25.280000686645508,26.06999969482422,25.280000686645508,26.030000686645508,25.319974899291992,156800
2019-05-06,25.610000610351562,26.399999618530273,25.25,26.15999984741211,25.446430206298828,210600
2019-05-07,25.84000015258789,26.030000686645508,25.610000610351562,25.93000030517578,25.222707748413086,173700
2019-05-08,25.780000686645508,26.0,25.3799991607666,25.3799991607666,24.687702178955078,195400
2019-05-09,25.18000030517578,26.229999542236328,25.1200008392334,26.15999984741211,25.446430206298828,265500
2019-05-10,26.270000457763672,26.989999771118164,26.149999618530273,26.959999084472656,26.224611282348633,312400
2019-05-13,26.440000534057617,26.690000534057617,26.1200008392334,26.149999618530273,25.43669891357422,287900
2019-05-14,26.139999389648438,27.1299991607666,26.139999389648438,27.0,26.26351547241211,245100
2019-05-15,26.600000381469727,26.729999542236328,26.329999923706055,26.440000534057617,25.718795776367188,287600
2019-05-16,26.520000457763672,27.0,26.219999313354492,26.43000030517578,25.709064483642578,226600
2019-05-17,26.149999618530273,26.709999084472656,26.149999618530273,26.290000915527344,25.572885513305664,208700
2019-05-20,26.059999465942383,26.639999389648438,26.059999465942383,26.6200008392334,25.893882751464844,176700
2019-05-21,26.760000228881836,27.559999465942383,26.59000015258789,27.479999542236328,26.730424880981445,260900
2019-05-22,27.360000610351562,27.690000534057617,27.110000610351562,27.639999389648438,26.886056900024414,234800
2019-05-23,27.329999923706055,27.5,26.65999984741211,26.809999465942383,26.078699111938477,238300
2019-05-24,26.799999237060547,27.530000686645508,26.670000076293945,27.5,26.749876022338867,206800
2019-05-28,27.450000762939453,27.770000457763672,27.209999084472656,27.299999237060547,26.55533218383789,317800
2019-05-29,27.030000686645508,27.059999465942383,26.270000457763672,26.989999771118164,26.253787994384766,247900
2019-05-30,27.09000015258789,27.229999542236328,26.25,26.420000076293945,25.6993408203125,176900
2019-05-31,26.030000686645508,26.3799991607666,25.8799991607666,26.170000076293945,25.456153869628906,134500
2019-06-03,26.170000076293945,26.520000457763672,25.8700008392334,26.190000534057617,25.475614547729492,246800
2019-06-04,26.520000457763672,27.420000076293945,26.43000030517578,27.350000381469727,26.60396957397461,303000
2019-06-05,27.469999313354492,27.559999465942383,27.0,27.200000762939453,26.45806121826172,288200
2019-06-06,27.1200008392334,27.450000762939453,26.889999389648438,27.18000030517578,26.438608169555664,262200
2019-06-07,27.059999465942383,27.549999237060547,26.899999618530273,27.329999923706055,26.633506774902344,222300
2019-06-10,27.479999542236328,27.8799991607666,27.420000076293945,27.440000534057617,26.740705490112305,251200
2019-06-11,27.68000030517578,27.8799991607666,27.360000610351562,27.3700008392334,26.6724910736084,262100
2019-06-12,27.43000030517578,28.030000686645508,27.239999771118164,27.690000534057617,26.98433494567871,252700
2019-06-13,27.90999984741211,28.450000762939453,27.850000381469727,28.420000076293945,27.695735931396484,353800
2019-06-14,28.450000762939453,28.670000076293945,28.260000228881836,28.56999969482422,27.84191131591797,237400
2019-06-17,28.639999389648438,29.040000915527344,28.270000457763672,28.350000381469727,27.627521514892578,212200
2019-06-18,28.360000610351562,28.8700008392334,27.8700008392334,28.0,27.286439895629883,315000
2019-06-19,28.06999969482422,28.34000015258789,27.93000030517578,28.049999237060547,27.33515739440918,272400
2019-06-20,28.31999969482422,28.31999969482422,27.520000457763672,28.020000457763672,27.305923461914062,213400
2019-06-21,27.860000610351562,28.3799991607666,27.860000610351562,28.040000915527344,27.32541847229004,304200
2019-06-24,27.93000030517578,28.31999969482422,27.709999084472656,27.709999084472656,27.00382423400879,167700
2019-06-25,27.709999084472656,27.90999984741211,27.170000076293945,27.469999313354492,26.769941329956055,196300
2019-06-26,27.520000457763672,27.809999465942383,27.299999237060547,27.34000015258789,26.643260955810547,159400
2019-06-27,27.329999923706055,28.309999465942383,27.329999923706055,28.209999084472656,27.491079330444336,271800
2019-06-28,28.200000762939453,28.850000381469727,27.940000534057617,28.049999237060547,27.33515739440918,1552800
2019-07-01,28.030000686645508,28.729999542236328,27.860000610351562,28.43000030517578,27.705474853515625,258400
2019-07-02,28.420000076293945,28.479999542236328,27.350000381469727,27.56999969482422,26.867395401000977,155300
2019-07-03,27.670000076293945,27.670000076293945,27.170000076293945,27.350000381469727,26.65300178527832,78800
2019-07-05,27.600000381469727,28.190000534057617,27.450000762939453,28.18000030517578,27.461849212646484,141600
2019-07-08,27.959999084472656,28.049999237060547,27.350000381469727,27.40999984741211,26.711469650268555,191800
2019-07-09,27.229999542236328,27.799999237060547,26.959999084472656,27.770000457763672,27.062299728393555,147900
2019-07-10,27.809999465942383,27.809999465942383,27.420000076293945,27.520000457763672,26.81867218017578,101200
2019-07-11,27.530000686645508,27.530000686645508,26.729999542236328,27.18000030517578,26.487333297729492,152300
2019-07-12,27.329999923706055,27.65999984741211,27.100000381469727,27.6200008392334,26.91612434387207,115300
2019-07-15,27.610000610351562,27.75,26.729999542236328,26.780000686645508,26.09752655029297,81500
2019-07-16,26.81999969482422,27.030000686645508,26.360000610351562,26.790000915527344,26.10727310180664,109500
2019-07-17,26.59000015258789,26.959999084472656,26.450000762939453,26.709999084472656,26.02931022644043,130900
2019-07-18,26.700000762939453,27.0,26.459999084472656,26.68000030517578,26.00007438659668,120800
2019-07-19,26.56999969482422,27.020000457763672,26.56999969482422,26.670000076293945,25.990327835083008,137000
2019-07-22,26.65999984741211,26.790000915527344,26.270000457763672,26.43000030517578,25.756444931030273,82500
2019-07-23,26.420000076293945,26.739999771118164,26.1200008392334,26.739999771118164,26.05854606628418,70900
2019-07-24,26.639999389648438,27.479999542236328,26.639999389648438,27.420000076293945,26.72121238708496,104800
2019-07-25,27.450000762939453,27.81999969482422,27.31999969482422,27.540000915527344,26.838159561157227,126600
2019-07-26,27.489999771118164,28.06999969482422,27.489999771118164,28.010000228881836,27.29618263244629,159900
2019-07-29,27.950000762939453,28.229999542236328,27.719999313354492,27.829999923706055,27.12076759338379,159900
2019-07-30,27.600000381469727,28.010000228881836,27.600000381469727,27.8799991607666,27.16949462890625,127700
2019-07-31,29.0,31.399999618530273,28.75,30.8700008392334,30.083297729492188,1138200
2019-08-01,30.770000457763672,31.610000610351562,30.139999389648438,30.520000457763672,29.74221420288086,471900
2019-08-02,30.219999313354492,30.610000610351562,29.780000686645508,30.270000457763672,29.49858283996582,212300
2019-08-05,29.639999389648438,30.520000457763672,29.530000686645508,30.010000228881836,29.245210647583008,410400
2019-08-06,30.399999618530273,30.43000030517578,29.15999984741211,29.719999313354492,28.962604522705078,170100
2019-08-07,29.270000457763672,29.81999969482422,28.709999084472656,29.579999923706055,28.8261661529541,266200
2019-08-08,29.860000610351562,30.0,29.469999313354492,29.6200008392334,28.86515235900879,236700
2019-08-09,29.6200008392334,29.700000762939453,29.079999923706055,29.309999465942383,28.56304931640625,195900
2019-08-12,29.1200008392334,29.34000015258789,28.770000457763672,29.1200008392334,28.377893447875977,137600
2019-08-13,28.579999923706055,29.59000015258789,27.010000228881836,29.280000686645508,28.533817291259766,300800
2019-08-14,28.760000228881836,29.190000534057617,28.06999969482422,28.940000534057617,28.20248031616211,198600
2019-08-15,29.270000457763672,29.549999237060547,28.700000762939453,29.450000762939453,28.699481964111328,237100
2019-08-16,29.5,30.530000686645508,29.5,30.280000686645508,29.508331298828125,296900
2019-08-19,30.559999465942383,30.829999923706055,30.450000762939453,30.489999771118164,29.71297836303711,178200
2019-08-20,30.489999771118164,30.899999618530273,30.1299991607666,30.719999313354492,29.937116622924805,174300
2019-08-21,30.969999313354492,31.389999389648438,30.579999923706055,31.329999923706055,30.531570434570312,185400
2019-08-22,31.5,31.600000381469727,30.809999465942383,30.84000015258789,30.05406379699707,111500
2019-08-23,31.040000915527344,31.479999542236328,29.959999084472656,30.059999465942383,29.29393768310547,213200
2019-08-26,30.270000457763672,31.5,30.209999084472656,31.489999771118164,30.6874942779541,209100
2019-08-27,31.59000015258789,31.639999389648438,30.469999313354492,30.56999969482422,29.790935516357422,217400
2019-08-28,30.709999084472656,31.049999237060547,30.209999084472656,30.969999313354492,30.180747985839844,175800
2019-08-29,31.18000030517578,31.559999465942383,30.739999771118164,31.270000457763672,30.473102569580078,154900
2019-08-30,31.469999313354492,31.469999313354492,30.309999465942383,30.90999984741211,30.122272491455078,180500
2019-09-03,30.780000686645508,30.799999237060547,30.200000762939453,30.610000610351562,29.829923629760742,205600
2019-09-04,30.969999313354492,31.010000228881836,30.639999389648438,30.8799991607666,30.093036651611328,102500
2019-09-05,31.149999618530273,31.760000228881836,31.149999618530273,31.59000015258789,30.784948348999023,200900
2019-09-06,31.510000228881836,31.6299991607666,30.969999313354492,31.18000030517578,30.38539695739746,150300
2019-09-09,31.270000457763672,32.0,31.25,31.829999923706055,31.06865692138672,568400
2019-09-10,32.0,32.97999954223633,31.889999389648438,32.91999816894531,32.13257598876953,396900
2019-09-11,32.97999954223633,34.0,32.630001068115234,33.86000061035156,33.05009460449219,413900
2019-09-12,33.959999084472656,34.349998474121094,33.31999969482422,33.689998626708984,32.8841667175293,425800
2019-09-13,34.209999084472656,34.810001373291016,33.810001373291016,33.970001220703125,33.157466888427734,404800
2019-09-16,33.56999969482422,34.099998474121094,33.470001220703125,33.970001220703125,33.157466888427734,306900
2019-09-17,33.720001220703125,34.119998931884766,33.599998474121094,33.9900016784668,33.1769905090332,305200
2019-09-18,33.93000030517578,34.34000015258789,33.720001220703125,33.959999084472656,33.147705078125,187200
2019-09-19,33.90999984741211,34.4900016784668,33.849998474121094,33.9900016784668,33.1769905090332,348500
2019-09-20,33.91999816894531,34.54999923706055,33.91999816894531,34.16999816894531,33.352684020996094,1580300
2019-09-23,34.119998931884766,34.290000915527344,33.349998474121094,34.16999816894531,33.352684020996094,407000
2019-09-24,34.33000183105469,34.470001220703125,32.939998626708984,33.27000045776367,32.474212646484375,312800
2019-09-25,33.16999816894531,33.59000015258789,32.90999984741211,33.400001525878906,32.60110092163086,215400
2019-09-26,33.380001068115234,33.380001068115234,32.56999969482422,32.619998931884766,31.839752197265625,181400
2019-09-27,32.779998779296875,33.209999084472656,32.25,32.43000030517578,31.654296875,181400
2019-09-30,32.33000183105469,32.81999969482422,32.2599983215332,32.61000061035156,31.82999038696289,300700
2019-10-01,32.599998474121094,32.9900016784668,31.899999618530273,32.04999923706055,31.283384323120117,252900
2019-10-02,31.739999771118164,32.290000915527344,31.209999084472656,32.09000015258789,31.322431564331055,303200
2019-10-03,32.06999969482422,32.380001068115234,31.739999771118164,32.290000915527344,31.51765251159668,149000
2019-10-04,32.290000915527344,33.11000061035156,32.290000915527344,33.099998474121094,32.30827713012695,209500
2019-10-07,33.060001373291016,33.68000030517578,33.0099983215332,33.290000915527344,32.49373245239258,281700
2019-10-08,33.06999969482422,33.099998474121094,32.36000061035156,32.619998931884766,31.839752197265625,173600
2019-10-09,32.970001220703125,33.119998931884766,32.790000915527344,32.88999938964844,32.103294372558594,148300
2019-10-10,33.040000915527344,33.38999938964844,32.88999938964844,33.15999984741211,32.366844177246094,159100
2019-10-11,33.619998931884766,34.40999984741211,33.459999084472656,33.720001220703125,32.91344451904297,216100
2019-10-14,33.70000076293945,34.20000076293945,33.52000045776367,34.0,33.18674850463867,113000
2019-10-15,34.119998931884766,34.849998474121094,34.0099983215332,34.619998931884766,33.79191589355469,175000
2019-10-16,34.810001373291016,35.369998931884766,34.58000183105469,34.79999923706055,33.967613220214844,225600
2019-10-17,35.130001068115234,35.380001068115234,34.900001525878906,35.2599983215332,34.41660690307617,164500
2019-10-18,35.11000061035156,35.84000015258789,35.04999923706055,35.4900016784668,34.64111328125,214500
2019-10-21,35.86000061035156,36.060001373291016,35.619998931884766,35.72999954223633,34.875370025634766,266100
2019-10-22,35.7599983215332,35.91999816894531,35.29999923706055,35.56999969482422,34.71918869018555,196400
2019-10-23,35.560001373291016,35.77000045776367,35.27000045776367,35.41999816894531,34.57278823852539,207200
2019-10-24,35.439998626708984,35.7400016784668,35.04999923706055,35.58000183105469,34.72895431518555,328300
2019-10-25,32.29999923706055,34.150001525878906,29.719999313354492,32.0099983215332,31.244346618652344,992600
2019-10-28,31.979999542236328,32.709999084472656,31.610000610351562,32.529998779296875,31.751909255981445,252000
2019-10-29,32.25,32.4900016784668,31.950000762939453,32.130001068115234,31.361473083496094,241600
2019-10-30,32.029998779296875,32.119998931884766,31.5,32.029998779296875,31.263870239257812,144500
2019-10-31,31.850000381469727,31.889999389648438,31.299999237060547,31.65999984741211,30.9027156829834,150100
2019-11-01,31.899999618530273,31.969999313354492,31.510000228881836,31.760000228881836,31.00032615661621,158100
2019-11-04,31.799999237060547,32.029998779296875,31.510000228881836,31.760000228881836,31.00032615661621,159100
2019-11-05,31.729999542236328,32.38999938964844,31.700000762939453,32.0,31.23458480834961,140800
2019-11-06,31.989999771118164,32.16999816894531,31.649999618530273,32.02000045776367,31.25411033630371,101000
2019-11-07,32.369998931884766,32.959999084472656,32.33000183105469,32.58000183105469,31.800718307495117,133100
2019-11-08,32.459999084472656,32.650001525878906,31.989999771118164,32.310001373291016,31.537174224853516,73400
2019-11-11,32.060001373291016,32.619998931884766,31.84000015258789,32.470001220703125,31.69334602355957,123500
2019-11-12,32.599998474121094,33.470001220703125,32.599998474121094,33.40999984741211,32.61086654663086,121100
2019-11-13,33.349998474121094,33.439998626708984,32.63999938964844,33.380001068115234,32.58158493041992,146900
2019-11-14,33.11000061035156,33.720001220703125,33.08000183105469,33.459999084472656,32.65966033935547,145800
2019-11-15,33.75,33.79999923706055,32.45000076293945,32.52000045776367,31.742149353027344,149000
2019-11-18,32.369998931884766,32.599998474121094,32.099998474121094,32.369998931884766,31.595733642578125,111700
2019-11-19,32.619998931884766,33.349998474121094,32.41999816894531,33.20000076293945,32.405879974365234,125600
2019-11-20,32.97999954223633,33.209999084472656,32.47999954223633,32.81999969482422,32.034969329833984,319800
2019-11-21,33.189998626708984,35.029998779296875,33.15999984741211,34.83000183105469,33.99689865112305,355900
2019-11-22,35.0,35.189998626708984,34.630001068115234,34.709999084472656,33.879756927490234,282400
2019-11-25,34.84000015258789,35.849998474121094,34.560001373291016,35.66999816894531,34.816795349121094,359200
2019-11-26,35.77000045776367,36.0,35.25,35.72999954223633,34.875370025634766,193400
2019-11-27,35.849998474121094,35.95000076293945,35.290000915527344,35.36000061035156,34.51422119140625,136900
2019-11-29,35.15999984741211,35.68000030517578,35.13999938964844,35.56999969482422,34.71918869018555,114700
2019-12-02,35.540000915527344,35.709999084472656,34.779998779296875,34.849998474121094,34.01641082763672,222500
2019-12-03,34.459999084472656,34.66999816894531,34.029998779296875,34.52000045776367,33.694313049316406,264000
2019-12-04,34.869998931884766,35.5099983215332,34.720001220703125,35.029998779296875,34.192108154296875,237700
2019-12-05,35.0,35.540000915527344,34.81999969482422,35.400001525878906,34.553260803222656,157500
2019-12-06,35.529998779296875,35.90999984741211,35.2400016784668,35.34000015258789,34.49469757080078,191100
2019-12-09,35.2599983215332,35.40999984741211,34.88999938964844,34.97999954223633,34.191680908203125,196100
2019-12-10,34.939998626708984,35.060001373291016,34.72999954223633,34.81999969482422,34.035282135009766,142100
2019-12-11,34.72999954223633,34.72999954223633,34.11000061035156,34.63999938964844,33.85934829711914,187700
2019-12-12,34.650001525878906,35.15999984741211,34.2599983215332,34.470001220703125,33.69318389892578,199700
2019-12-13,34.52000045776367,34.52000045776367,33.90999984741211,34.189998626708984,33.41948699951172,94500
2019-12-16,34.47999954223633,34.779998779296875,34.369998931884766,34.470001220703125,33.69318389892578,160900
2019-12-17,34.65999984741211,35.59000015258789,34.599998474121094,35.529998779296875,34.72929000854492,235500
2019-12-18,35.70000076293945,35.880001068115234,35.43000030517578,35.72999954223633,34.92477798461914,171500
2019-12-19,35.83000183105469,35.83000183105469,34.83000183105469,35.130001068115234,34.338294982910156,165600
2019-12-20,35.25,35.470001220703125,34.970001220703125,35.18000030517578,34.387168884277344,1317500
2019-12-23,35.36000061035156,35.40999984741211,34.86000061035156,35.11000061035156,34.31875228881836,143200
2019-12-24,35.2400016784668,35.33000183105469,35.0099983215332,35.189998626708984,34.39695358276367,47300
2019-12-26,35.38999938964844,35.689998626708984,35.31999969482422,35.560001373291016,34.758609771728516,95500
2019-12-27,35.540000915527344,35.61000061035156,35.290000915527344,35.47999954223633,34.680416107177734,129800
2019-12-30,35.45000076293945,35.939998626708984,35.41999816894531,35.709999084472656,34.90523147583008,155400
2019-12-31,35.630001068115234,36.77000045776367,35.630001068115234,36.5099983215332,35.687198638916016,385700
2020-01-02,36.88999938964844,37.099998474121094,35.90999984741211,36.16999816894531,35.35486602783203,376500
2020-01-03,35.7400016784668,36.20000076293945,34.4900016784668,36.04999923706055,35.23756790161133,315300
2020-01-06,35.54999923706055,36.369998931884766,35.5,36.189998626708984,35.374420166015625,272300
2020-01-07,36.22999954223633,36.900001525878906,36.22999954223633,36.630001068115234,35.80449676513672,268600
2020-01-08,36.52000045776367,38.08000183105469,36.52000045776367,37.97999954223633,37.124061584472656,346800
2020-01-09,38.04999923706055,39.150001525878906,37.790000915527344,38.29999923706055,37.43686294555664,747300
2020-01-10,38.11000061035156,38.56999969482422,37.66999816894531,37.84000015258789,36.987220764160156,223800
2020-01-13,37.869998931884766,38.369998931884766,37.83000183105469,38.349998474121094,37.48573303222656,291300
2020-01-14,38.279998779296875,38.66999816894531,38.13999938964844,38.20000076293945,37.339111328125,219100
2020-01-15,37.9900016784668,38.22999954223633,36.79999923706055,37.2400016784668,36.4007453918457,286500
2020-01-16,37.349998474121094,37.880001068115234,37.349998474121094,37.56999969482422,36.72332000732422,360400
2020-01-17,37.68000030517578,37.77000045776367,36.689998626708984,37.209999084472656,36.37143325805664,282200
2020-01-21,37.08000183105469,37.4900016784668,37.040000915527344,37.2599983215332,36.42029571533203,321700
2020-01-22,37.2599983215332,38.13999938964844,37.2599983215332,37.88999938964844,37.03609848022461,208900
2020-01-23,37.689998626708984,38.16999816894531,37.5,38.150001525878906,37.29024124145508,273000
2020-01-24,38.13999938964844,38.13999938964844,37.2400016784668,37.689998626708984,36.84061050415039,265300
2020-01-27,37.290000915527344,37.47999954223633,36.779998779296875,36.83000183105469,35.9999885559082,295000
2020-01-28,36.869998931884766,37.349998474121094,36.790000915527344,37.04999923706055,36.215030670166016,172000
2020-01-29,37.119998931884766,37.2599983215332,36.5099983215332,36.619998931884766,35.79471969604492,221000
2020-01-30,38.0,40.0,36.2599983215332,37.61000061035156,36.762413024902344,468800
2020-01-31,36.79999923706055,37.93000030517578,36.79999923706055,37.220001220703125,36.38119888305664,270000
2020-02-03,37.2400016784668,38.0,37.2400016784668,37.59000015258789,36.742855072021484,205200
2020-02-04,37.900001525878906,38.459999084472656,37.5099983215332,38.099998474121094,37.24136734008789,182100
2020-02-05,38.349998474121094,39.0,37.720001220703125,38.5,37.632347106933594,419900
2020-02-06,38.849998474121094,39.20000076293945,38.130001068115234,38.400001525878906,37.534610748291016,157000
2020-02-07,38.2599983215332,38.59000015258789,38.08000183105469,38.45000076293945,37.583473205566406,142300
2020-02-10,38.5,39.08000183105469,38.43000030517578,38.61000061035156,37.739871978759766,294700
2020-02-11,38.970001220703125,39.150001525878906,38.61000061035156,38.880001068115234,38.003787994384766,234900
2020-02-12,39.04999923706055,39.18000030517578,38.79999923706055,39.11000061035156,38.22861099243164,202200
2020-02-13,38.869998931884766,39.7599983215332,38.869998931884766,39.75,38.85417938232422,308300
2020-02-14,39.720001220703125,39.939998626708984,39.54999923706055,39.720001220703125,38.824859619140625,212800
2020-02-18,39.650001525878906,39.86000061035156,39.2599983215332,39.7400016784668,38.84440994262695,205600
2020-02-19,39.779998779296875,39.95000076293945,39.560001373291016,39.66999816894531,38.77598571777344,196400
2020-02-20,39.45000076293945,39.90999984741211,39.099998474121094,39.4900016784668,38.600040435791016,316000
2020-02-21,39.459999084472656,39.720001220703125,39.13999938964844,39.619998931884766,38.727115631103516,154600
2020-02-24,38.59000015258789,38.939998626708984,38.16999816894531,38.58000183105469,37.7105598449707,251200
2020-02-25,38.68000030517578,38.810001373291016,36.04999923706055,36.060001373291016,35.24734115600586,368000
2020-02-26,36.310001373291016,36.77000045776367,35.47999954223633,35.70000076293945,34.89546203613281,374400
2020-02-27,34.90999984741211,34.90999984741211,32.40999984741211,33.72999954223633,32.969852447509766,587000
2020-02-28,32.54999923706055,33.630001068115234,32.20000076293945,32.849998474121094,32.109683990478516,360600
2020-03-02,33.040000915527344,34.040000915527344,32.93000030517578,33.970001220703125,33.204444885253906,374000
2020-03-03,34.18000030517578,34.439998626708984,32.900001525878906,33.34000015258789,32.58863830566406,260000
2020-03-04,33.97999954223633,34.20000076293945,32.650001525878906,33.900001525878906,33.136024475097656,257800
2020-03-05,33.04999923706055,33.45000076293945,32.0,32.34000015258789,31.611173629760742,323100
2020-03-06,31.06999969482422,32.2400016784668,30.670000076293945,31.729999542236328,31.01492691040039,300100
2020-03-09,29.3799991607666,29.770000457763672,26.829999923706055,26.84000015258789,26.276535034179688,537100
2020-03-10,27.790000915527344,28.459999084472656,26.670000076293945,27.969999313354492,27.382810592651367,342800
2020-03-11,27.100000381469727,27.809999465942383,25.149999618530273,25.280000686645508,24.749282836914062,374000
2020-03-12,23.709999084472656,24.780000686645508,21.989999771118164,22.34000015258789,21.87100601196289,901400
2020-03-13,23.90999984741211,24.809999465942383,21.979999542236328,23.56999969482422,23.07518196105957,702300
2020-03-16,16.979999542236328,22.0,16.979999542236328,19.739999771118164,19.325586318969727,431600
2020-03-17,20.170000076293945,20.780000686645508,18.920000076293945,20.1200008392334,19.69761085510254,754600
2020-03-18,18.920000076293945,19.739999771118164,15.609999656677246,16.290000915527344,15.948014259338379,651700
2020-03-19,16.18000030517578,21.959999084472656,15.8100004196167,21.56999969482422,21.117172241210938,765100
2020-03-20,21.56999969482422,22.3700008392334,19.68000030517578,20.649999618530273,20.21648406982422,698800
2020-03-23,20.940000534057617,20.940000534057617,18.920000076293945,19.940000534057617,19.52138900756836,396400
2020-03-24,21.1200008392334,21.549999237060547,19.770000457763672,20.260000228881836,19.834671020507812,444700
2020-03-25,20.549999237060547,20.93000030517578,19.030000686645508,19.809999465942383,19.39411735534668,537200
2020-03-26,20.290000915527344,23.56999969482422,20.0,22.06999969482422,21.606672286987305,644500
2020-03-27,21.290000915527344,22.020000457763672,20.56999969482422,21.420000076293945,20.970317840576172,459200
2020-03-30,21.6299991607666,21.959999084472656,20.34000015258789,21.600000381469727,21.146533966064453,240100
2020-03-31,21.219999313354492,22.059999465942383,20.75,21.719999313354492,21.26401710510254,342500
2020-04-01,20.579999923706055,20.610000610351562,17.56999969482422,17.59000015258789,17.220722198486328,788500
2020-04-02,17.469999313354492,18.31999969482422,16.799999237060547,17.139999389648438,16.780170440673828,389300
2020-04-03,16.860000610351562,17.0,14.619999885559082,15.029999732971191,14.714466094970703,948100
2020-04-06,15.890000343322754,17.229999542236328,15.850000381469727,16.989999771118164,16.633317947387695,498800
2020-04-07,17.700000762939453,18.0,15.880000114440918,16.200000762939453,15.859907150268555,533300
2020-04-08,16.639999389648438,17.6200008392334,16.149999618530273,17.489999771118164,17.122821807861328,350900
2020-04-09,18.170000076293945,19.739999771118164,17.809999465942383,19.459999084472656,19.051464080810547,377500
2020-04-13,19.34000015258789,19.34000015258789,17.59000015258789,18.3700008392334,17.98434829711914,280900
2020-04-14,19.059999465942383,19.079999923706055,17.760000228881836,18.31999969482422,17.935396194458008,300200
2020-04-15,17.700000762939453,17.709999084472656,16.6299991607666,16.729999542236328,16.37877655029297,369500
2020-04-16,16.780000686645508,16.780000686645508,15.180000305175781,16.010000228881836,15.673893928527832,432300
2020-04-17,16.56999969482422,18.100000381469727,16.56999969482422,17.780000686645508,17.406734466552734,204900
2020-04-20,17.84000015258789,18.209999084472656,17.1200008392334,17.75,17.37736701965332,267900
2020-04-21,16.989999771118164,17.459999084472656,16.65999984741211,17.190000534057617,16.829120635986328,196900
2020-04-22,17.739999771118164,17.850000381469727,17.030000686645508,17.110000610351562,16.750797271728516,246700
2020-04-23,16.6200008392334,17.020000457763672,15.260000228881836,15.869999885559082,15.536831855773926,1116800
2020-04-24,15.949999809265137,16.950000762939453,15.880000114440918,16.75,16.398359298706055,343900
2020-04-27,17.0,17.8700008392334,16.90999984741211,17.510000228881836,17.14240074157715,313200
2020-04-28,18.15999984741211,18.739999771118164,17.8799991607666,17.90999984741211,17.53400421142578,358600
2020-04-29,18.75,19.290000915527344,18.100000381469727,19.010000228881836,18.61091423034668,403200
2020-04-30,18.469999313354492,18.93000030517578,17.790000915527344,18.420000076293945,18.03329849243164,226300
2020-05-01,17.940000534057617,18.219999313354492,16.739999771118164,17.200000762939453,16.838909149169922,243400
2020-05-04,16.889999389648438,17.3700008392334,16.510000228881836,17.059999465942383,16.701847076416016,297500
2020-05-05,17.43000030517578,17.639999389648438,16.469999313354492,16.600000381469727,16.25150489807129,585700
2020-05-06,16.899999618530273,16.979999542236328,15.680000305175781,15.899999618530273,15.566201210021973,262300
2020-05-07,16.1200008392334,16.68000030517578,15.869999885559082,15.9399995803833,15.605361938476562,296200
2020-05-08,16.3799991607666,16.809999465942383,16.06999969482422,16.649999618530273,16.30045509338379,550600
2020-05-11,16.229999542236328,16.540000915527344,15.069999694824219,15.25,14.929849624633789,406900
2020-05-12,15.25,15.5,14.539999961853027,14.609999656677246,14.30328369140625,450500
2020-05-13,14.819999694824219,14.829999923706055,13.59000015258789,13.930000305175781,13.63755989074707,389800
2020-05-14,13.460000038146973,14.34000015258789,13.09000015258789,14.279999732971191,13.980212211608887,433500
2020-05-15,14.430000305175781,16.1299991607666,14.430000305175781,15.619999885559082,15.292078018188477,898700
2020-05-18,16.489999771118164,17.049999237060547,16.450000762939453,16.899999618530273,16.545209884643555,465400
2020-05-19,17.049999237060547,17.290000915527344,16.18000030517578,16.190000534057617,15.850114822387695,365300
2020-05-20,16.479999542236328,17.219999313354492,16.479999542236328,17.139999389648438,16.780170440673828,259900
2020-05-21,17.010000228881836,17.350000381469727,16.6200008392334,17.020000457763672,16.662689208984375,222800
2020-05-22,17.18000030517578,17.190000534057617,16.579999923706055,16.899999618530273,16.545209884643555,146900
2020-05-26,17.489999771118164,18.110000610351562,17.34000015258789,17.899999618530273,17.524211883544922,319900
2020-05-27,18.510000228881836,19.489999771118164,18.459999084472656,19.309999465942383,18.904617309570312,327600
2020-05-28,19.670000076293945,19.670000076293945,18.149999618530273,18.309999465942383,17.92560577392578,235400
2020-05-29,17.93000030517578,18.469999313354492,17.219999313354492,18.1200008392334,17.739599227905273,599200
2020-06-01,18.15999984741211,19.1200008392334,18.110000610351562,18.420000076293945,18.03329849243164,321900
2020-06-02,18.610000610351562,19.290000915527344,18.469999313354492,18.729999542236328,18.3367919921875,293000
2020-06-03,19.209999084472656,19.940000534057617,19.010000228881836,19.350000381469727,18.94377326965332,329100
2020-06-04,19.260000228881836,20.139999389648438,18.989999771118164,20.100000381469727,19.67803382873535,429500
2020-06-05,21.600000381469727,21.969999313354492,20.850000381469727,21.079999923706055,20.637454986572266,563200
2020-06-08,21.56999969482422,22.3700008392334,21.56999969482422,22.049999237060547,21.58709144592285,330100
2020-06-09,21.450000762939453,21.549999237060547,20.350000381469727,20.969999313354492,20.576425552368164,318800
2020-06-10,20.84000015258789,20.899999618530273,19.280000686645508,19.420000076293945,19.055513381958008,432300
2020-06-11,18.030000686645508,18.31999969482422,17.329999923706055,17.530000686645508,17.20098876953125,371800
2020-06-12,18.510000228881836,19.149999618530273,17.850000381469727,18.489999771118164,18.142967224121094,404800
2020-06-15,17.530000686645508,18.530000686645508,17.09000015258789,18.149999618530273,17.809354782104492,353400
2020-06-16,19.06999969482422,19.440000534057617,18.200000762939453,18.950000762939453,18.594337463378906,403800
2020-06-17,18.940000534057617,18.940000534057617,17.469999313354492,17.520000457763672,17.191179275512695,381800
2020-06-18,17.209999084472656,18.079999923706055,17.079999923706055,17.489999771118164,17.161739349365234,300800
2020-06-19,17.670000076293945,18.09000015258789,17.030000686645508,17.43000030517578,17.102869033813477,1012600
2020-06-22,17.149999618530273,18.239999771118164,17.020000457763672,18.18000030517578,17.838787078857422,281600
2020-06-23,18.610000610351562,18.950000762939453,17.8700008392334,17.8799991607666,17.544418334960938,170700
2020-06-24,17.530000686645508,17.6299991607666,16.760000228881836,16.979999542236328,16.66131019592285,212900
2020-06-25,16.860000610351562,17.469999313354492,16.600000381469727,17.389999389648438,17.063615798950195,216200
2020-06-26,17.0,17.440000534057617,16.600000381469727,16.950000762939453,16.631872177124023,857700
2020-06-29,17.260000228881836,18.079999923706055,17.040000915527344,17.90999984741211,17.573854446411133,244700
2020-06-30,17.780000686645508,18.260000228881836,17.559999465942383,18.170000076293945,17.8289737701416,252800
2020-07-01,18.09000015258789,18.40999984741211,17.399999618530273,17.5,17.171552658081055,202300
2020-07-02,18.09000015258789,18.34000015258789,17.5,17.579999923706055,17.250049591064453,212900
2020-07-06,18.059999465942383,18.3799991607666,17.40999984741211,17.770000457763672,17.436481475830078,377100
2020-07-07,17.479999542236328,17.6299991607666,17.18000030517578,17.34000015258789,17.01455307006836,306800
2020-07-08,17.260000228881836,17.540000915527344,16.920000076293945,17.450000762939453,17.122488021850586,303200
2020-07-09,17.360000610351562,17.360000610351562,16.329999923706055,16.700000762939453,16.38656997680664,330600
2020-07-10,16.850000381469727,17.6200008392334,16.770000457763672,17.549999237060547,17.220611572265625,192300
2020-07-13,17.8799991607666,18.15999984741211,17.350000381469727,17.719999313354492,17.38741683959961,223100
2020-07-14,17.770000457763672,17.770000457763672,17.1299991607666,17.459999084472656,17.13230323791504,166800
2020-07-15,18.06999969482422,19.010000228881836,17.8700008392334,18.84000015258789,18.486400604248047,243500
2020-07-16,18.56999969482422,19.010000228881836,18.149999618530273,18.850000381469727,18.496213912963867,182900
2020-07-17,18.81999969482422,18.90999984741211,18.540000915527344,18.559999465942383,18.21165657043457,146100
2020-07-20,18.520000457763672,18.530000686645508,18.010000228881836,18.059999465942383,17.721036911010742,126900
2020-07-21,18.59000015258789,19.030000686645508,18.1299991607666,18.75,18.398090362548828,164100
2020-07-22,18.68000030517578,18.739999771118164,18.15999984741211,18.510000228881836,18.162593841552734,219500
2020-07-23,19.139999389648438,19.979999542236328,19.030000686645508,19.780000686645508,19.40876007080078,270600
2020-07-24,19.559999465942383,19.829999923706055,19.15999984741211,19.270000457763672,18.9083309173584,258000
2020-07-27,19.1299991607666,19.309999465942383,18.739999771118164,18.899999618530273,18.54527473449707,202200
2020-07-28,18.889999389648438,19.280000686645508,18.6200008392334,18.770000457763672,18.417713165283203,223000
2020-07-29,18.760000228881836,19.260000228881836,18.520000457763672,19.25,18.888708114624023,155800
2020-07-30,18.760000228881836,18.84000015258789,18.309999465942383,18.709999084472656,18.358842849731445,149300
2020-07-31,18.59000015258789,18.84000015258789,18.0,18.65999984741211,18.309778213500977,183100
2020-08-03,18.829999923706055,18.829999923706055,18.229999542236328,18.520000457763672,18.172407150268555,108000
2020-08-04,18.479999542236328,18.829999923706055,18.079999923706055,18.3799991607666,18.035030364990234,183600
2020-08-05,18.59000015258789,19.049999237060547,18.440000534057617,18.989999771118164,18.63358497619629,98500
2020-08-06,19.15999984741211,19.59000015258789,18.850000381469727,19.469999313354492,19.10457420349121,166400
2020-08-07,19.31999969482422,20.34000015258789,19.049999237060547,20.299999237060547,19.91899871826172,193900
2020-08-10,20.43000030517578,21.209999084472656,20.43000030517578,20.489999771118164,20.105432510375977,172700
2020-08-11,20.899999618530273,21.31999969482422,20.299999237060547,20.40999984741211,20.02693748474121,350000
2020-08-12,20.850000381469727,21.030000686645508,20.059999465942383,20.68000030517578,20.2918643951416,243100
2020-08-13,20.739999771118164,20.739999771118164,19.760000228881836,20.110000610351562,19.732566833496094,178200
2020-08-14,19.760000228881836,20.479999542236328,19.729999542236328,20.299999237060547,19.91899871826172,103400
2020-08-17,20.260000228881836,20.260000228881836,19.770000457763672,20.110000610351562,19.732566833496094,131800
2020-08-18,20.18000030517578,20.18000030517578,19.34000015258789,19.40999984741211,19.04570198059082,146200
2020-08-19,19.360000610351562,19.989999771118164,19.25,19.309999465942383,18.947574615478516,145700
2020-08-20,19.06999969482422,19.43000030517578,18.899999618530273,19.170000076293945,18.810205459594727,108400
2020-08-21,19.049999237060547,19.3799991607666,18.65999984741211,18.920000076293945,18.564897537231445,191800
2020-08-24,19.09000015258789,19.5,18.809999465942383,19.440000534057617,19.07513999938965,147800
2020-08-25,19.68000030517578,19.68000030517578,19.100000381469727,19.350000381469727,18.98682975769043,121200
2020-08-26,19.450000762939453,19.450000762939453,18.850000381469727,18.899999618530273,18.54527473449707,339000
2020-08-27,19.040000915527344,19.600000381469727,18.90999984741211,19.350000381469727,18.98682975769043,179000
2020-08-28,19.59000015258789,19.59000015258789,19.049999237060547,19.43000030517578,19.065330505371094,171500
2020-08-31,19.440000534057617,19.579999923706055,19.18000030517578,19.280000686645508,18.918140411376953,187900
2020-09-01,19.1299991607666,19.31999969482422,19.0,19.190000534057617,18.8298282623291,131000
2020-09-02,19.200000762939453,19.440000534057617,18.709999084472656,19.200000762939453,18.83964729309082,182100
2020-09-03,19.309999465942383,19.93000030517578,19.049999237060547,19.1299991607666,18.77095603942871,172000
2020-09-04,19.610000610351562,19.610000610351562,18.850000381469727,19.15999984741211,18.800395965576172,127800
2020-09-08,19.06999969482422,19.06999969482422,18.239999771118164,18.489999771118164,18.142967224121094,153600
2020-09-09,18.700000762939453,18.700000762939453,18.110000610351562,18.149999618530273,17.85763931274414,115400
2020-09-10,18.1299991607666,18.6299991607666,17.959999084472656,17.979999542236328,17.690378189086914,132900
2020-09-11,17.969999313354492,18.110000610351562,17.739999771118164,17.889999389648438,17.601829528808594,90000
2020-09-14,17.899999618530273,18.90999984741211,17.899999618530273,18.719999313354492,18.418460845947266,189400
2020-09-15,18.81999969482422,18.8799991607666,18.1299991607666,18.219999313354492,17.926511764526367,118100
2020-09-16,18.190000534057617,19.110000610351562,18.1299991607666,18.739999771118164,18.43813705444336,212300
2020-09-17,18.43000030517578,19.399999618530273,18.299999237060547,19.31999969482422,19.008792877197266,277800
2020-09-18,19.489999771118164,20.149999618530273,19.489999771118164,20.079999923706055,19.75655174255371,789600
2020-09-21,19.889999389648438,20.229999542236328,18.75,19.100000381469727,18.79233741760254,515800
2020-09-22,19.170000076293945,19.420000076293945,18.510000228881836,18.729999542236328,18.428295135498047,337300
2020-09-23,18.850000381469727,19.6200008392334,18.34000015258789,18.40999984741211,18.113452911376953,329600
2020-09-24,18.3700008392334,18.889999389648438,18.15999984741211,18.489999771118164,18.192161560058594,195500
2020-09-25,18.229999542236328,18.719999313354492,18.229999542236328,18.549999237060547,18.251197814941406,134400
2020-09-28,18.850000381469727,19.760000228881836,18.850000381469727,19.610000610351562,19.29412269592285,234700
2020-09-29,19.530000686645508,19.530000686645508,18.920000076293945,19.290000915527344,18.979276657104492,145400
2020-09-30,19.389999389648438,19.760000228881836,19.100000381469727,19.219999313354492,18.910404205322266,199200
2020-10-01,19.190000534057617,19.809999465942383,19.09000015258789,19.780000686645508,19.46138572692871,222600
2020-10-02,19.290000915527344,20.59000015258789,19.290000915527344,20.450000762939453,20.120590209960938,227600
2020-10-05,20.700000762939453,21.190000534057617,19.850000381469727,21.049999237060547,20.710927963256836,186200
2020-10-06,21.270000457763672,22.049999237060547,21.1299991607666,21.299999237060547,20.9569034576416,269800
2020-10-07,21.649999618530273,22.020000457763672,21.420000076293945,21.600000381469727,21.252071380615234,250500
2020-10-08,21.850000381469727,22.549999237060547,21.75,22.510000228881836,22.14741325378418,209200
2020-10-09,22.770000457763672,22.959999084472656,22.0,22.049999237060547,21.694814682006836,166300
2020-10-12,22.049999237060547,22.290000915527344,21.93000030517578,22.18000030517578,21.822723388671875,231800
2020-10-13,22.200000762939453,22.5,21.690000534057617,21.770000457763672,21.419328689575195,203100
2020-10-14,21.81999969482422,22.18000030517578,21.81999969482422,21.989999771118164,21.635787963867188,218100
2020-10-15,21.690000534057617,23.049999237060547,21.690000534057617,22.809999465942383,22.442575454711914,221900
2020-10-16,22.729999542236328,23.31999969482422,22.479999542236328,23.209999084472656,22.836130142211914,173300
2020-10-19,23.40999984741211,23.790000915527344,23.229999542236328,23.43000030517578,23.052593231201172,187800
2020-10-20,23.75,24.260000228881836,23.75,24.100000381469727,23.71179962158203,191800
2020-10-21,24.229999542236328,24.56999969482422,23.93000030517578,24.260000228881836,23.86922264099121,190800
2020-10-22,24.350000381469727,25.15999984741211,24.280000686645508,25.06999969482422,24.66617202758789,228900
2020-10-23,25.389999389648438,25.84000015258789,25.139999389648438,25.31999969482422,24.91214942932129,209600
2020-10-26,25.079999923706055,25.1200008392334,24.209999084472656,24.31999969482422,23.928251266479492,225200
2020-10-27,24.229999542236328,24.6299991607666,23.940000534057617,23.959999084472656,23.57405662536621,159000
2020-10-28,23.3799991607666,23.850000381469727,23.020000457763672,23.030000686645508,22.659034729003906,216500
2020-10-29,27.200000762939453,29.489999771118164,26.420000076293945,28.8799991607666,28.414804458618164,984900
2020-10-30,28.790000915527344,29.389999389648438,28.18000030517578,29.34000015258789,28.867389678955078,358500
2020-11-02,29.329999923706055,29.90999984741211,28.889999389648438,29.530000686645508,29.05433464050293,463300
2020-11-03,30.0,30.0,29.059999465942383,29.399999618530273,28.926424026489258,217100
2020-11-04,28.729999542236328,29.530000686645508,27.93000030517578,29.290000915527344,28.818199157714844,232600
2020-11-05,29.25,30.440000534057617,28.950000762939453,30.1200008392334,29.634828567504883,159300
2020-11-06,30.34000015258789,30.469999313354492,29.15999984741211,29.290000915527344,28.818199157714844,134600
2020-11-09,31.360000610351562,33.5,30.90999984741211,32.95000076293945,32.41924285888672,453100
2020-11-10,33.58000183105469,34.58000183105469,33.2599983215332,34.36000061035156,33.80652618408203,409800
2020-11-11,34.72999954223633,34.72999954223633,32.349998474121094,33.279998779296875,32.743927001953125,156800
2020-11-12,33.029998779296875,33.029998779296875,31.43000030517578,31.790000915527344,31.27792739868164,215200
2020-11-13,32.099998474121094,34.06999969482422,32.029998779296875,33.58000183105469,33.039093017578125,221100
2020-11-16,35.0,35.779998779296875,34.34000015258789,34.58000183105469,34.022987365722656,519100
2020-11-17,34.0,34.650001525878906,32.31999969482422,34.43000030517578,33.87540817260742,445800
2020-11-18,34.650001525878906,35.47999954223633,34.040000915527344,34.06999969482422,33.52120590209961,253300
2020-11-19,33.900001525878906,34.54999923706055,33.63999938964844,34.4900016784668,33.93444061279297,164200
2020-11-20,33.9900016784668,34.869998931884766,33.95000076293945,34.65999984741211,34.1016960144043,201000
2020-11-23,35.290000915527344,35.630001068115234,34.630001068115234,34.689998626708984,34.1312141418457,251600
2020-11-24,35.47999954223633,36.0,34.959999084472656,36.0,35.420108795166016,319900
2020-11-25,35.63999938964844,36.099998474121094,34.560001373291016,34.72999954223633,34.170570373535156,278000
2020-11-27,34.779998779296875,35.47999954223633,34.40999984741211,34.91999816894531,34.35749816894531,107000
2020-11-30,34.40999984741211,34.77000045776367,32.900001525878906,33.099998474121094,32.56682205200195,273600
2020-12-01,34.04999923706055,34.849998474121094,33.63999938964844,34.279998779296875,33.727821350097656,240500
2020-12-02,34.09000015258789,35.0,34.09000015258789,34.810001373291016,34.24928665161133,210300
2020-12-03,35.09000015258789,35.09000015258789,34.36000061035156,34.599998474121094,34.042667388916016,269200
2020-12-04,35.18000030517578,35.5,34.15999984741211,34.83000183105469,34.26896286010742,403900
2020-12-07,34.650001525878906,35.060001373291016,34.189998626708984,34.83000183105469,34.26896286010742,195100
2020-12-08,34.47999954223633,35.0,34.47999954223633,34.880001068115234,34.31816101074219,181500
2020-12-09,35.209999084472656,35.279998779296875,34.150001525878906,34.38999938964844,33.8846321105957,288400
2020-12-10,33.970001220703125,35.150001525878906,33.52000045776367,34.939998626708984,34.426536560058594,516200
2020-12-11,34.65999984741211,35.2599983215332,34.349998474121094,34.75,34.23932647705078,225200
2020-12-14,35.0,35.130001068115234,34.310001373291016,34.45000076293945,33.9437370300293,250500
2020-12-15,34.779998779296875,35.279998779296875,34.7400016784668,35.209999084472656,34.692569732666016,210800
2020-12-16,35.38999938964844,36.459999084472656,34.970001220703125,35.06999969482422,34.55462646484375,268300
2020-12-17,35.279998779296875,35.7400016784668,34.220001220703125,35.29999923706055,34.781253814697266,233200
2020-12-18,35.5,36.5,32.810001373291016,35.560001373291016,35.03742980957031,988300
2020-12-21,35.599998474121094,35.779998779296875,35.040000915527344,35.470001220703125,34.94874572753906,389000
2020-12-22,35.79999923706055,36.290000915527344,35.380001068115234,35.86000061035156,35.33302307128906,246000
2020-12-23,36.0,36.970001220703125,36.0,36.81999969482422,36.278907775878906,277700
2020-12-24,36.900001525878906,36.900001525878906,36.099998474121094,36.65999984741211,36.12126159667969,62600
2020-12-28,36.779998779296875,37.310001373291016,36.41999816894531,36.77000045776367,36.229644775390625,252800
2020-12-29,37.0,37.0,35.470001220703125,35.7599983215332,35.23448944091797,221800
2020-12-30,35.75,36.459999084472656,35.47999954223633,36.18000030517578,35.6483154296875,181900
2020-12-31,36.380001068115234,36.70000076293945,36.150001525878906,36.560001373291016,36.022727966308594,165600
2021-01-04,36.68000030517578,37.029998779296875,35.650001525878906,36.40999984741211,35.874942779541016,345800
2021-01-05,36.400001525878906,37.5099983215332,36.34000015258789,36.68000030517578,36.140968322753906,338600
2021-01-06,36.970001220703125,40.83000183105469,36.970001220703125,40.33000183105469,39.737327575683594,848100
2021-01-07,41.0,41.0,39.279998779296875,39.310001373291016,38.7323112487793,347200
2021-01-08,39.47999954223633,39.47999954223633,37.720001220703125,38.529998779296875,37.96377944946289,178200
2021-01-11,38.20000076293945,38.79999923706055,37.869998931884766,38.47999954223633,37.914512634277344,225600
2021-01-12,38.77000045776367,39.689998626708984,38.40999984741211,39.0,38.426876068115234,202800
2021-01-13,38.75,39.040000915527344,37.130001068115234,38.529998779296875,37.96377944946289,173900
2021-01-14,38.61000061035156,39.16999816894531,37.9900016784668,38.72999954223633,38.16084289550781,198300
2021-01-15,35.689998626708984,39.630001068115234,32.7599983215332,39.209999084472656,38.633792877197266,254000
2021-01-19,39.20000076293945,39.72999954223633,38.84000015258789,39.40999984741211,38.83084487915039,280900
2021-01-20,39.59000015258789,39.93000030517578,38.709999084472656,39.34000015258789,38.761878967285156,235400
2021-01-21,39.38999938964844,39.38999938964844,38.34000015258789,38.40999984741211,37.84554672241211,148900
2021-01-22,38.11000061035156,39.08000183105469,37.08000183105469,39.029998779296875,38.45643615722656,209700
2021-01-25,38.91999816894531,39.4900016784668,38.220001220703125,38.58000183105469,38.01304244995117,240600
2021-01-26,38.90999984741211,39.29999923706055,38.029998779296875,38.13999938964844,37.57950973510742,120200
2021-01-27,37.06999969482422,37.7400016784668,36.34000015258789,37.189998626708984,36.64347457885742,194300
2021-01-28,36.15999984741211,40.5,36.15999984741211,39.470001220703125,38.88996505737305,286900
2021-01-29,39.70000076293945,39.70000076293945,38.619998931884766,38.630001068115234,38.06231689453125,305900
2021-02-01,38.79999923706055,39.93000030517578,37.84000015258789,39.54999923706055,38.968788146972656,162500
2021-02-02,40.130001068115234,40.93000030517578,39.630001068115234,40.81999969482422,40.22011947631836,225200
2021-02-03,40.779998779296875,41.56999969482422,40.369998931884766,40.79999923706055,40.20042419433594,196500
2021-02-04,40.88999938964844,42.7400016784668,40.88999938964844,42.689998626708984,42.06264114379883,316900
2021-02-05,42.650001525878906,43.18000030517578,41.66999816894531,42.15999984741211,41.54043960571289,130200
2021-02-08,42.5,44.029998779296875,42.2599983215332,43.900001525878906,43.25486755371094,183000
2021-02-09,44.060001373291016,44.15999984741211,42.959999084472656,43.650001525878906,43.008541107177734,162500
2021-02-10,43.54999923706055,44.09000015258789,42.83000183105469,43.06999969482422,42.437068939208984,167500
2021-02-11,43.099998474121094,43.79999923706055,42.18000030517578,42.29999923706055,41.67837905883789,626600
2021-02-12,42.27000045776367,43.040000915527344,42.0,42.72999954223633,42.102054595947266,134900
2021-02-16,43.099998474121094,43.7400016784668,42.970001220703125,43.04999923706055,42.4173583984375,205000
2021-02-17,43.06999969482422,44.380001068115234,42.52000045776367,43.77000045776367,43.12677764892578,214700
2021-02-18,43.38999938964844,44.189998626708984,42.779998779296875,42.84000015258789,42.2104377746582,185500
2021-02-19,43.040000915527344,43.58000183105469,42.779998779296875,43.5,42.860740661621094,95800
2021-02-22,43.529998779296875,44.369998931884766,43.209999084472656,44.040000915527344,43.39280319213867,164600
2021-02-23,43.939998626708984,45.06999969482422,43.77000045776367,44.709999084472656,44.0529670715332,184000
2021-02-24,44.939998626708984,45.81999969482422,44.650001525878906,44.869998931884766,44.210601806640625,211800
2021-02-25,44.77000045776367,45.9900016784668,43.45000076293945,44.09000015258789,43.442073822021484,206000
2021-02-26,44.11000061035156,44.709999084472656,42.91999816894531,44.290000915527344,43.63914108276367,180800
2021-03-01,45.22999954223633,45.650001525878906,44.790000915527344,45.15999984741211,44.4963493347168,223700
2021-03-02,45.13999938964844,45.56999969482422,44.04999923706055,44.099998474121094,43.45192337036133,123700
2021-03-03,44.41999816894531,46.47999954223633,44.41999816894531,44.88999938964844,44.230316162109375,192000
2021-03-04,44.869998931884766,46.22999954223633,43.72999954223633,44.84000015258789,44.181053161621094,223000
2021-03-05,45.40999984741211,45.900001525878906,44.06999969482422,45.20000076293945,44.535770416259766,257200
2021-03-08,46.0,47.0099983215332,45.779998779296875,46.560001373291016,45.87577438354492,196400
2021-03-09,46.689998626708984,47.13999938964844,45.369998931884766,46.290000915527344,45.65877914428711,147200
2021-03-10,46.290000915527344,47.33000183105469,46.040000915527344,46.689998626708984,46.05331802368164,215900
2021-03-11,46.540000915527344,47.08000183105469,45.5,45.97999954223633,45.353004455566406,262200
2021-03-12,46.18000030517578,47.65999984741211,46.0099983215332,47.189998626708984,46.54650115966797,288500
2021-03-15,47.0099983215332,47.0099983215332,45.66999816894531,46.5,45.86591339111328,209700
2021-03-16,46.47999954223633,46.599998474121094,44.810001373291016,45.34000015258789,44.721736907958984,220000
2021-03-17,45.65999984741211,46.58000183105469,45.56999969482422,46.43000030517578,45.796871185302734,207400
2021-03-18,46.66999816894531,48.0,46.63999938964844,47.099998474121094,46.457733154296875,291800
2021-03-19,47.099998474121094,48.88999938964844,46.150001525878906,48.88999938964844,48.22332763671875,1097400
2021-03-22,48.650001525878906,48.77000045776367,46.34000015258789,47.08000183105469,46.43800735473633,305700
2021-03-23,46.56999969482422,46.7400016784668,44.52000045776367,44.95000076293945,44.33705520629883,232500
2021-03-24,45.439998626708984,46.970001220703125,43.84000015258789,44.040000915527344,43.439456939697266,126300
2021-03-25,43.86000061035156,45.25,43.02000045776367,44.880001068115234,44.26800537109375,138300
2021-03-26,45.7400016784668,46.59000015258789,44.91999816894531,46.119998931884766,45.491092681884766,215000
2021-03-29,45.52000045776367,46.4900016784668,44.209999084472656,44.5099983215332,43.903045654296875,153500
2021-03-30,45.029998779296875,45.970001220703125,44.84000015258789,45.560001373291016,44.93872833251953,118300
2021-03-31,45.36000061035156,46.04999923706055,45.029998779296875,45.310001373291016,44.69214630126953,212800
2021-04-01,45.06999969482422,46.560001373291016,45.06999969482422,46.349998474121094,45.717952728271484,117700
2021-04-05,46.9900016784668,47.25,46.45000076293945,47.119998931884766,46.477455139160156,176200
2021-04-06,47.209999084472656,47.84000015258789,46.810001373291016,46.849998474121094,46.211143493652344,155900
2021-04-07,46.970001220703125,47.380001068115234,46.349998474121094,46.65999984741211,46.02373504638672,105300
2021-04-08,46.650001525878906,46.880001068115234,45.79999923706055,46.54999923706055,45.91522979736328,229900
2021-04-09,47.15999984741211,47.15999984741211,46.439998626708984,46.9900016784668,46.349239349365234,72500
2021-04-12,47.099998474121094,47.29999923706055,46.7599983215332,46.90999984741211,46.27032470703125,138800
2021-04-13,46.959999084472656,46.959999084472656,44.970001220703125,45.06999969482422,44.45541000366211,244200
2021-04-14,45.290000915527344,46.47999954223633,44.61000061035156,45.209999084472656,44.593502044677734,228900
2021-04-15,45.119998931884766,45.5,44.040000915527344,45.220001220703125,44.603370666503906,120100
2021-04-16,45.70000076293945,46.70000076293945,45.52000045776367,46.369998931884766,45.73768997192383,90000
2021-04-19,45.08000183105469,46.310001373291016,45.08000183105469,45.529998779296875,44.90913772583008,96100
2021-04-20,45.45000076293945,46.25,43.709999084472656,43.939998626708984,43.340816497802734,132300
2021-04-21,43.63999938964844,45.400001525878906,43.63999938964844,45.29999923706055,44.68227767944336,124900
2021-04-22,45.22999954223633,46.150001525878906,44.540000915527344,45.099998474121094,44.4849967956543,146400
2021-04-23,45.22999954223633,46.29999923706055,44.59000015258789,45.849998474121094,45.224769592285156,162200
2021-04-26,46.0,46.4900016784668,44.81999969482422,45.4900016784668,44.869686126708984,165900
2021-04-27,45.33000183105469,46.65999984741211,44.84000015258789,46.4900016784668,45.856048583984375,278700
2021-04-28,46.91999816894531,51.02000045776367,46.900001525878906,50.18000030517578,49.49573516845703,558500
2021-04-29,51.02000045776367,51.02000045776367,49.09000015258789,49.7400016784668,49.061737060546875,408600
2021-04-30,49.13999938964844,50.04999923706055,48.93000030517578,49.2599983215332,48.58827590942383,251700
2021-05-03,49.849998474121094,50.380001068115234,48.83000183105469,49.0,48.33182144165039,288000
2021-05-04,48.630001068115234,49.68000030517578,47.86000061035156,49.369998931884766,48.696781158447266,213000
2021-05-05,49.599998474121094,50.540000915527344,49.15999984741211,50.060001373291016,49.37736129760742,178200
2021-05-06,49.88999938964844,50.439998626708984,49.279998779296875,50.15999984741211,49.47600555419922,344500
2021-05-07,49.68000030517578,50.290000915527344,49.68000030517578,50.209999084472656,49.52532958984375,97600
2021-05-10,50.15999984741211,50.5,49.15999984741211,49.310001373291016,48.63759231567383,229800
2021-05-11,48.52000045776367,49.91999816894531,47.83000183105469,49.59000015258789,48.91377258300781,114200
2021-05-12,49.75,50.2599983215332,48.18000030517578,48.22999954223633,47.57231903076172,104000
2021-05-13,48.02000045776367,50.09000015258789,48.0,49.95000076293945,49.26887893676758,129300
2021-05-14,50.150001525878906,50.34000015258789,49.689998626708984,50.0,49.31817626953125,188400
2021-05-17,50.0,50.279998779296875,49.54999923706055,50.18000030517578,49.49573516845703,112100
2021-05-18,50.380001068115234,51.86000061035156,50.310001373291016,50.31999969482422,49.633827209472656,232300
2021-05-19,49.650001525878906,50.2599983215332,47.93000030517578,50.15999984741211,49.47600555419922,169400
2021-05-20,50.209999084472656,50.779998779296875,49.189998626708984,50.529998779296875,49.8409538269043,142300
2021-05-21,50.9900016784668,51.119998931884766,50.310001373291016,50.619998931884766,49.92973327636719,161300
2021-05-24,50.619998931884766,51.16999816894531,49.84000015258789,51.08000183105469,50.38345718383789,142000
2021-05-25,51.529998779296875,51.849998474121094,49.880001068115234,49.970001220703125,49.288597106933594,314000
2021-05-26,50.189998626708984,51.119998931884766,49.91999816894531,51.09000015258789,50.39332580566406,120500
2021-05-27,51.619998931884766,52.720001220703125,51.540000915527344,52.61000061035156,51.8925895690918,284700
2021-05-28,52.83000183105469,53.34000015258789,52.290000915527344,53.0099983215332,52.28714370727539,214800
2021-06-01,53.279998779296875,54.650001525878906,53.02000045776367,53.83000183105469,53.095970153808594,420800
2021-06-02,53.779998779296875,54.33000183105469,52.959999084472656,53.220001220703125,52.49427795410156,183400
2021-06-03,53.04999923706055,53.66999816894531,52.47999954223633,53.150001525878906,52.425235748291016,131800
2021-06-04,53.27000045776367,53.58000183105469,52.720001220703125,53.22999954223633,52.5041389465332,93200
2021-06-07,54.0,54.0099983215332,53.04999923706055,53.619998931884766,52.888816833496094,229200
2021-06-08,53.630001068115234,54.189998626708984,53.08000183105469,53.88999938964844,53.15514373779297,174700
2021-06-09,54.02000045776367,54.02000045776367,53.11000061035156,53.720001220703125,53.03667068481445,159600
2021-06-10,54.130001068115234,54.130001068115234,52.5099983215332,52.58000183105469,51.91116714477539,171000
2021-06-11,52.93000030517578,53.029998779296875,51.59000015258789,51.77000045776367,51.111473083496094,165000
2021-06-14,51.790000915527344,52.709999084472656,51.58000183105469,52.68000030517578,52.0098991394043,297300
2021-06-15,52.83000183105469,53.88999938964844,52.619998931884766,53.369998931884766,52.69112014770508,183800
2021-06-16,53.13999938964844,53.97999954223633,52.4900016784668,53.43000030517578,52.75035858154297,194200
2021-06-17,53.619998931884766,53.70000076293945,51.540000915527344,52.16999816894531,51.506378173828125,173200
2021-06-18,50.97999954223633,51.310001373291016,48.45000076293945,48.72999954223633,48.11014175415039,509500
2021-06-21,49.29999923706055,51.209999084472656,48.619998931884766,50.58000183105469,49.936614990234375,184300
2021-06-22,50.56999969482422,50.56999969482422,49.349998474121094,50.439998626708984,49.79838562011719,113800
2021-06-23,50.619998931884766,51.029998779296875,49.56999969482422,49.58000183105469,48.94933319091797,197400
2021-06-24,49.9900016784668,51.20000076293945,49.5099983215332,51.0099983215332,50.361141204833984,157500
2021-06-25,51.189998626708984,53.06999969482422,50.65999984741211,52.41999816894531,51.75320053100586,724500
2021-06-28,51.79999923706055,52.529998779296875,50.68000030517578,51.18000030517578,50.52897262573242,212500
2021-06-29,51.599998474121094,51.9900016784668,50.72999954223633,50.79999923706055,50.15380859375,133400
2021-06-30,50.4900016784668,51.11000061035156,50.349998474121094,50.630001068115234,49.9859733581543,94900
2021-07-01,51.130001068115234,51.86000061035156,50.709999084472656,51.5099983215332,50.85477828979492,90500
2021-07-02,51.56999969482422,51.56999969482422,50.86000061035156,51.040000915527344,50.39075469970703,99200
2021-07-06,49.88999938964844,50.95000076293945,49.279998779296875,49.91999816894531,49.285003662109375,129400
2021-07-07,49.720001220703125,50.689998626708984,49.619998931884766,49.68000030517578,49.04804992675781,176100
2021-07-08,48.599998474121094,49.150001525878906,47.38999938964844,48.099998474121094,47.4881591796875,192600
2021-07-09,49.029998779296875,50.72999954223633,48.630001068115234,50.63999938964844,49.995849609375,208300
2021-07-12,50.08000183105469,51.84000015258789,49.720001220703125,51.70000076293945,51.0423583984375,240600
2021-07-13,51.43000030517578,51.529998779296875,49.56999969482422,49.79999923706055,49.166526794433594,208100
2021-07-14,49.5,50.34000015258789,48.90999984741211,49.459999084472656,48.83085632324219,139700
2021-07-15,49.0,50.099998474121094,48.540000915527344,49.72999954223633,49.0974235534668,89200
2021-07-16,50.25,50.25,48.189998626708984,48.459999084472656,47.84358215332031,131300
2021-07-19,47.310001373291016,47.959999084472656,46.41999816894531,46.97999954223633,46.38240051269531,136800
2021-07-20,47.0099983215332,48.97999954223633,46.939998626708984,48.310001373291016,47.69548416137695,182500
2021-07-21,48.83000183105469,49.59000015258789,48.34000015258789,48.97999954223633,48.35696029663086,106000
2021-07-22,48.779998779296875,48.779998779296875,47.470001220703125,47.779998779296875,47.1722297668457,96600
2021-07-23,48.380001068115234,48.689998626708984,47.849998474121094,48.5,47.88307189941406,89600
2021-07-26,48.58000183105469,49.25,48.25,48.56999969482422,47.952178955078125,67900
2021-07-27,48.060001373291016,48.70000076293945,47.58000183105469,48.599998474121094,47.9818000793457,103000
2021-07-28,48.7400016784668,49.40999984741211,47.90999984741211,49.18000030517578,48.55441665649414,125200
2021-07-29,51.060001373291016,53.040000915527344,49.349998474121094,50.31999969482422,49.67991638183594,210900
2021-07-30,50.2400016784668,51.09000015258789,49.45000076293945,49.70000076293945,49.06780242919922,236400
2021-08-02,49.97999954223633,50.29999923706055,48.5099983215332,48.72999954223633,48.11014175415039,216500
2021-08-03,46.900001525878906,49.33000183105469,46.900001525878906,49.040000915527344,48.41619873046875,204200
2021-08-04,48.529998779296875,49.45000076293945,47.91999816894531,48.08000183105469,47.468414306640625,113300
2021-08-05,48.310001373291016,49.0,48.04999923706055,48.13999938964844,47.527645111083984,159800
2021-08-06,48.970001220703125,50.68000030517578,47.65999984741211,49.91999816894531,49.285003662109375,104900
2021-08-09,49.810001373291016,50.18000030517578,49.099998474121094,49.34000015258789,48.712379455566406,108800
2021-08-10,49.25,50.040000915527344,48.900001525878906,49.93000030517578,49.294883728027344,75100
2021-08-11,49.779998779296875,50.650001525878906,49.38999938964844,50.650001525878906,50.00571823120117,126500
2021-08-12,50.599998474121094,51.150001525878906,49.79999923706055,50.33000183105469,49.68979263305664,192000
2021-08-13,50.400001525878906,51.150001525878906,49.70000076293945,49.810001373291016,49.17640686035156,45400
2021-08-16,49.529998779296875,49.93000030517578,48.7599983215332,49.369998931884766,48.742000579833984,74600
2021-08-17,49.13999938964844,49.81999969482422,48.18000030517578,48.79999923706055,48.17924880981445,79100
2021-08-18,48.68000030517578,49.29999923706055,48.34000015258789,48.470001220703125,47.853450775146484,67600
2021-08-19,47.83000183105469,48.380001068115234,47.18000030517578,48.029998779296875,47.41904067993164,116600
2021-08-20,47.93000030517578,49.130001068115234,47.720001220703125,49.02000045776367,48.39645004272461,109700
2021-08-23,49.2400016784668,49.599998474121094,48.970001220703125,49.349998474121094,48.72224807739258,79700
2021-08-24,49.5,50.09000015258789,49.290000915527344,49.90999984741211,49.27512741088867,68500
2021-08-25,49.900001525878906,50.470001220703125,49.47999954223633,49.52000045776367,48.89009475708008,121100
2021-08-26,49.7400016784668,49.83000183105469,48.08000183105469,48.15999984741211,47.547393798828125,88400
2021-08-27,48.150001525878906,49.959999084472656,48.150001525878906,49.88999938964844,49.2553825378418,169900
2021-08-30,49.880001068115234,49.880001068115234,48.16999816894531,48.5,47.88307189941406,120300
2021-08-31,48.68000030517578,49.22999954223633,47.9900016784668,49.189998626708984,48.56428146362305,111900
2021-09-01,49.22999954223633,49.40999984741211,48.20000076293945,49.27000045776367,48.643272399902344,79700
2021-09-02,49.25,49.900001525878906,48.79999923706055,49.27000045776367,48.643272399902344,79700
2021-09-03,49.4900016784668,49.4900016784668,48.88999938964844,49.099998474121094,48.475433349609375,81500
2021-09-07,49.13999938964844,49.650001525878906,48.220001220703125,48.290000915527344,47.67573928833008,71300
2021-09-08,48.56999969482422,49.9900016784668,48.540000915527344,49.959999084472656,49.3756217956543,238300
2021-09-09,49.869998931884766,51.90999984741211,49.869998931884766,50.880001068115234,50.28486251831055,372800
2021-09-10,51.25,51.97999954223633,50.43000030517578,51.11000061035156,50.51217269897461,223300
2021-09-13,51.63999938964844,52.540000915527344,51.459999084472656,51.650001525878906,51.04585266113281,219000
2021-09-14,51.650001525878906,52.119998931884766,50.27000045776367,50.34000015258789,49.75117874145508,188200
2021-09-15,50.560001373291016,51.310001373291016,50.34000015258789,51.119998931884766,50.52204895019531,198200
2021-09-16,51.27000045776367,52.41999816894531,51.27000045776367,51.459999084472656,50.858070373535156,192400
2021-09-17,51.599998474121094,52.06999969482422,50.47999954223633,51.97999954223633,51.371986389160156,525800
2021-09-20,50.060001373291016,50.52000045776367,48.79999923706055,49.779998779296875,49.19772720336914,211000
2021-09-21,50.279998779296875,50.459999084472656,49.20000076293945,49.369998931884766,48.792518615722656,155500
2021-09-22,49.959999084472656,51.33000183105469,49.900001525878906,50.75,50.15637969970703,121100
2021-09-23,51.15999984741211,52.2400016784668,51.15999984741211,51.689998626708984,51.085384368896484,111400
2021-09-24,51.290000915527344,52.0,49.77000045776367,51.61000061035156,51.006317138671875,107500
2021-09-27,51.880001068115234,52.869998931884766,51.720001220703125,51.93000030517578,51.32257843017578,329400
2021-09-28,51.939998626708984,52.040000915527344,51.290000915527344,51.61000061035156,51.006317138671875,143600
2021-09-29,51.31999969482422,52.70000076293945,51.09000015258789,52.400001525878906,51.787078857421875,158300
2021-09-30,52.93000030517578,53.31999969482422,52.029998779296875,52.47999954223633,51.866146087646484,185900
2021-10-01,52.790000915527344,54.5,52.63999938964844,54.209999084472656,53.57590103149414,283500
2021-10-04,54.20000076293945,55.90999984741211,54.20000076293945,55.0,54.35666275024414,411600
2021-10-05,55.63999938964844,56.2400016784668,55.20000076293945,55.4900016784668,54.8409309387207,451500
2021-10-06,55.15999984741211,55.619998931884766,54.779998779296875,55.5,54.85081481933594,236600
2021-10-07,55.86000061035156,57.220001220703125,55.66999816894531,56.93000030517578,56.26408767700195,355900
2021-10-08,56.939998626708984,58.310001373291016,56.779998779296875,56.93000030517578,56.26408767700195,202700
2021-10-11,57.599998474121094,58.880001068115234,57.130001068115234,57.540000915527344,56.86695098876953,236200
2021-10-12,57.720001220703125,59.4900016784668,57.38999938964844,58.9900016784668,58.29999542236328,294000
2021-10-13,58.9900016784668,59.43000030517578,58.38999938964844,59.290000915527344,58.59648895263672,185600
2021-10-14,60.0,60.54999923706055,59.720001220703125,60.2400016784668,59.53537368774414,190500
2021-10-15,61.29999923706055,61.83000183105469,60.0099983215332,60.75,60.039405822753906,334400
2021-10-18,61.81999969482422,62.27000045776367,60.79999923706055,61.5,60.7806396484375,195600
2021-10-19,61.54999923706055,62.0099983215332,60.2400016784668,60.709999084472656,59.9998779296875,337600
2021-10-20,60.560001373291016,61.5099983215332,60.52000045776367,61.459999084472656,60.741111755371094,161500
2021-10-21,61.29999923706055,61.75,60.880001068115234,61.56999969482422,60.849815368652344,245600
2021-10-22,61.61000061035156,62.20000076293945,61.25,61.970001220703125,61.24514389038086,263600
2021-10-25,62.16999816894531,62.810001373291016,61.77000045776367,62.790000915527344,62.055545806884766,176100
2021-10-26,62.790000915527344,62.970001220703125,61.5,61.68000030517578,60.958526611328125,193800
2021-10-27,61.349998474121094,61.41999816894531,58.869998931884766,59.09000015258789,58.398826599121094,243500
2021-10-28,57.31999969482422,57.900001525878906,51.060001373291016,55.09000015258789,54.44561004638672,1116400
2021-10-29,55.560001373291016,56.119998931884766,53.970001220703125,55.439998626708984,54.79151916503906,470300
2021-11-01,55.900001525878906,58.150001525878906,55.88999938964844,57.650001525878906,56.975669860839844,346300
2021-11-02,57.529998779296875,58.88999938964844,57.400001525878906,57.77000045776367,57.09426498413086,344900
2021-11-03,57.650001525878906,60.66999816894531,57.650001525878906,60.02000045776367,59.31794357299805,293800
2021-11-04,60.0,60.5099983215332,59.11000061035156,60.09000015258789,59.38713073730469,305400
2021-11-05,59.81999969482422,62.150001525878906,57.900001525878906,62.04999923706055,61.32420349121094,307500
2021-11-08,62.16999816894531,63.70000076293945,62.150001525878906,63.4900016784668,62.74735641479492,325300
2021-11-09,63.5,65.0,63.119998931884766,63.97999954223633,63.23162841796875,280000
2021-11-10,65.31999969482422,65.31999969482422,64.16000366210938,64.73999786376953,63.98273468017578,251200
2021-11-11,64.83000183105469,65.95999908447266,63.5,63.54999923706055,62.80665969848633,192900
2021-11-12,63.56999969482422,64.41000366210938,62.91999816894531,64.05999755859375,63.310691833496094,252200
2021-11-15,64.20999908447266,65.88999938964844,64.05999755859375,65.4800033569336,64.7140884399414,233500
2021-11-16,65.2300033569336,65.61000061035156,64.6500015258789,64.7699966430664,64.01238250732422,159600
2021-11-17,64.41999816894531,64.69000244140625,63.09000015258789,63.4900016784668,62.74735641479492,187000
2021-11-18,63.459999084472656,64.37000274658203,62.599998474121094,63.04999923706055,62.3125,198700
2021-11-19,62.58000183105469,63.310001373291016,62.04999923706055,62.84000015258789,62.10496139526367,237500
2021-11-22,63.5099983215332,64.88999938964844,62.810001373291016,63.54999923706055,62.80665969848633,165400
2021-11-23,64.02999877929688,65.23999786376953,63.959999084472656,64.9800033569336,64.21993255615234,181800
2021-11-24,64.48999786376953,65.5,64.37999725341797,65.12999725341797,64.36817169189453,110700
2021-11-26,62.77000045776367,63.81999969482422,60.2599983215332,61.7599983215332,61.037593841552734,157800
2021-11-29,62.40999984741211,63.22999954223633,61.15999984741211,61.619998931884766,60.899227142333984,203500
2021-11-30,60.90999984741211,60.90999984741211,59.56999969482422,59.77000045776367,59.07086944580078,271300
2021-12-01,61.31999969482422,61.70000076293945,57.439998626708984,57.529998779296875,56.85707473754883,388000
2021-12-02,58.189998626708984,59.61000061035156,57.66999816894531,58.869998931884766,58.181400299072266,339500
2021-12-03,59.36000061035156,59.959999084472656,56.65999984741211,57.2599983215332,56.59022903442383,193500
2021-12-06,57.88999938964844,59.209999084472656,57.02000045776367,58.58000183105469,57.894798278808594,194600
2021-12-07,59.310001373291016,59.90999984741211,58.060001373291016,58.540000915527344,57.855262756347656,180100
2021-12-08,58.630001068115234,59.5099983215332,58.5099983215332,59.279998779296875,58.63668441772461,165600
2021-12-09,58.56999969482422,58.880001068115234,58.029998779296875,58.54999923706055,57.91461181640625,142800
2021-12-10,59.0099983215332,59.220001220703125,57.25,57.72999954223633,57.10350799560547,183900
2021-12-13,57.75,58.279998779296875,56.349998474121094,56.720001220703125,56.10446548461914,337100
2021-12-14,56.97999954223633,59.540000915527344,56.54999923706055,57.290000915527344,56.66828536987305,287500
2021-12-15,56.900001525878906,59.4900016784668,56.900001525878906,58.0099983215332,57.380470275878906,478400
2021-12-16,58.880001068115234,60.130001068115234,57.779998779296875,58.13999938964844,57.50905990600586,282300
2021-12-17,58.04999923706055,58.189998626708984,55.279998779296875,56.27000045776367,55.65934753417969,1606200
2021-12-20,55.66999816894531,55.66999816894531,53.5099983215332,54.7599983215332,54.16574478149414,292900
2021-12-21,55.38999938964844,56.7599983215332,55.38999938964844,56.56999969482422,55.956092834472656,258600
2021-12-22,56.20000076293945,57.68000030517578,56.13999938964844,57.58000183105469,56.955135345458984,179900
2021-12-23,57.93000030517578,58.470001220703125,57.63999938964844,57.790000915527344,57.16285705566406,109700
2021-12-27,57.97999954223633,59.0099983215332,57.47999954223633,59.0099983215332,58.36961364746094,221200
2021-12-28,59.099998474121094,60.0,58.939998626708984,59.43000030517578,58.78506088256836,125000
2021-12-29,59.720001220703125,60.310001373291016,58.58000183105469,59.880001068115234,59.23017883300781,136300
2021-12-30,60.150001525878906,60.75,59.65999984741211,59.75,59.10158920288086,163300
2021-12-31,59.709999084472656,60.189998626708984,59.439998626708984,59.65999984741211,59.01255798339844,166200
2022-01-03,60.11000061035156,61.31999969482422,59.5,60.04999923706055,59.39833068847656,182100
2022-01-04,60.34000015258789,61.86000061035156,60.31999969482422,60.459999084472656,59.80388259887695,211000
2022-01-05,60.470001220703125,61.189998626708984,59.119998931884766,59.16999816894531,58.52787780761719,162100
2022-01-06,59.869998931884766,62.11000061035156,59.689998626708984,61.939998626708984,61.267822265625,208500
2022-01-07,61.81999969482422,62.709999084472656,61.599998474121094,62.16999816894531,61.49532699584961,252100
2022-01-10,62.040000915527344,62.5,61.099998474121094,61.779998779296875,61.10955810546875,222600
2022-01-11,61.61000061035156,61.630001068115234,59.70000076293945,60.4900016784668,59.83355712890625,276300
2022-01-12,61.310001373291016,62.040000915527344,60.72999954223633,61.70000076293945,61.03042984008789,148500
2022-01-13,61.849998474121094,63.5099983215332,61.849998474121094,62.150001525878906,61.47554016113281,142200
2022-01-14,61.630001068115234,63.150001525878906,60.849998474121094,63.02000045776367,62.33610153198242,193700
2022-01-18,62.959999084472656,63.81999969482422,61.029998779296875,61.209999084472656,60.545745849609375,328200
2022-01-19,61.54999923706055,61.810001373291016,59.5099983215332,59.630001068115234,58.98289108276367,264000
2022-01-20,59.47999954223633,60.88999938964844,57.70000076293945,57.91999816894531,57.29145050048828,164300
2022-01-21,57.029998779296875,59.0,57.029998779296875,57.38999938964844,56.7672004699707,232300
2022-01-24,56.400001525878906,58.13999938964844,55.7400016784668,57.83000183105469,57.202423095703125,330000
2022-01-25,57.290000915527344,58.2599983215332,55.58000183105469,57.47999954223633,56.85622024536133,170400
2022-01-26,58.349998474121094,58.939998626708984,56.11000061035156,56.849998474121094,56.233055114746094,189900
2022-01-27,59.33000183105469,59.58000183105469,56.290000915527344,56.61000061035156,55.995670318603516,282700
2022-01-28,56.790000915527344,58.0,55.5099983215332,57.84000015258789,57.212310791015625,301100
2022-01-31,57.27000045776367,60.0,57.0,59.459999084472656,58.81473159790039,443500
2022-02-01,59.29999923706055,61.630001068115234,58.650001525878906,61.58000183105469,60.91172790527344,359200
2022-02-02,60.060001373291016,61.400001525878906,57.86000061035156,59.06999969482422,58.428958892822266,401900
2022-02-03,58.709999084472656,59.130001068115234,57.540000915527344,57.66999816894531,57.044158935546875,215600
2022-02-04,57.90999984741211,58.459999084472656,56.810001373291016,58.2599983215332,57.62775421142578,244600
2022-02-07,58.70000076293945,58.709999084472656,57.88999938964844,58.0,57.370574951171875,159300
2022-02-08,58.400001525878906,59.63999938964844,58.119998931884766,59.599998474121094,58.953208923339844,320300
2022-02-09,59.72999954223633,60.0,57.56999969482422,58.02000045776367,57.39036178588867,262900
2022-02-10,57.630001068115234,58.380001068115234,56.61000061035156,57.29999923706055,56.67817687988281,293300
2022-02-11,57.209999084472656,58.150001525878906,56.400001525878906,56.81999969482422,56.20338821411133,160200
2022-02-14,57.400001525878906,57.59000015258789,55.880001068115234,56.720001220703125,56.10446548461914,232100
2022-02-15,57.5099983215332,58.790000915527344,57.189998626708984,58.40999984741211,57.776126861572266,233200
2022-02-16,57.95000076293945,58.91999816894531,57.86000061035156,58.75,58.1124382019043,160600
2022-02-17,57.9900016784668,57.9900016784668,56.380001068115234,56.47999954223633,55.86707305908203,162400
2022-02-18,56.630001068115234,57.150001525878906,56.0099983215332,56.119998931884766,55.51097869873047,157500
2022-02-22,56.08000183105469,56.400001525878906,54.72999954223633,55.04999923706055,54.45258712768555,241600
2022-02-23,55.630001068115234,56.119998931884766,53.849998474121094,54.040000915527344,53.453556060791016,152800
2022-02-24,52.189998626708984,53.630001068115234,51.56999969482422,53.61000061035156,53.02821731567383,223300
2022-02-25,54.06999969482422,55.34000015258789,54.06999969482422,55.22999954223633,54.630638122558594,269600
2022-02-28,54.209999084472656,55.810001373291016,53.5,55.38999938964844,54.788902282714844,393200
2022-03-01,55.060001373291016,55.369998931884766,52.63999938964844,53.439998626708984,52.86005783081055,474100
2022-03-02,54.13999938964844,56.689998626708984,54.13999938964844,56.290000915527344,55.67913818359375,257100
2022-03-03,56.5099983215332,57.08000183105469,55.810001373291016,56.13999938964844,55.53076171875,240900
2022-03-04,55.439998626708984,55.959999084472656,53.459999084472656,54.63999938964844,54.04704284667969,304600
2022-03-07,54.06999969482422,54.08000183105469,49.650001525878906,49.7400016784668,49.200218200683594,477000
2022-03-08,50.06999969482422,51.0099983215332,48.880001068115234,49.439998626708984,48.90347671508789,390700
2022-03-09,50.70000076293945,53.099998474121094,50.0099983215332,51.40999984741211,50.90357208251953,489000
2022-03-10,50.529998779296875,51.5,50.13999938964844,50.83000183105469,50.32928466796875,327300
2022-03-11,51.459999084472656,52.0,50.97999954223633,51.25,50.745147705078125,256400
2022-03-14,52.08000183105469,53.619998931884766,51.61000061035156,52.41999816894531,51.90361785888672,235000
2022-03-15,52.91999816894531,53.400001525878906,51.279998779296875,51.95000076293945,51.438255310058594,391800
2022-03-16,52.81999969482422,54.5,51.959999084472656,54.34000015258789,53.80470657348633,267100
2022-03-17,54.060001373291016,55.540000915527344,52.86000061035156,55.540000915527344,54.99288558959961,364500
2022-03-18,54.970001220703125,55.97999954223633,53.36000061035156,55.959999084472656,55.408756256103516,1190600
2022-03-21,56.33000183105469,56.38999938964844,54.060001373291016,54.650001525878906,54.111663818359375,355600
2022-03-22,55.25,56.349998474121094,55.150001525878906,55.689998626708984,55.14140701293945,405100
2022-03-23,55.380001068115234,55.47999954223633,53.150001525878906,53.310001373291016,52.78485870361328,245100
2022-03-24,53.619998931884766,53.95000076293945,52.72999954223633,53.560001373291016,53.03239822387695,134900
2022-03-25,53.7599983215332,55.33000183105469,53.7599983215332,55.290000915527344,54.74535369873047,147300
2022-03-28,55.09000015258789,55.540000915527344,54.290000915527344,55.4900016784668,54.943382263183594,267600
2022-03-29,56.41999816894531,57.56999969482422,56.0099983215332,57.220001220703125,56.65633773803711,288200
2022-03-30,57.09000015258789,57.459999084472656,55.31999969482422,56.130001068115234,55.57707595825195,332500
2022-03-31,55.970001220703125,56.41999816894531,54.560001373291016,54.91999816894531,54.378990173339844,219800
2022-04-01,55.369998931884766,55.52000045776367,54.29999923706055,54.63999938964844,54.10175704956055,182600
2022-04-04,54.66999816894531,54.66999816894531,53.630001068115234,53.959999084472656,53.42845153808594,111100
2022-04-05,53.77000045776367,54.650001525878906,52.58000183105469,53.810001373291016,53.27993392944336,210300
2022-04-06,53.43000030517578,53.43000030517578,51.72999954223633,52.06999969482422,51.557071685791016,211400
2022-04-07,51.959999084472656,52.33000183105469,49.70000076293945,49.83000183105469,49.33913803100586,332700
2022-04-08,50.13999938964844,50.619998931884766,49.209999084472656,49.709999084472656,49.22031784057617,246200
2022-04-11,49.7599983215332,50.630001068115234,48.959999084472656,48.9900016784668,48.507415771484375,229800
2022-04-12,49.36000061035156,49.689998626708984,48.09000015258789,48.83000183105469,48.34899139404297,357000
2022-04-13,48.5,49.720001220703125,48.2400016784668,49.599998474121094,49.11140060424805,170000
2022-04-14,49.70000076293945,50.060001373291016,48.04999923706055,48.18000030517578,47.70539474487305,250600
2022-04-18,47.900001525878906,48.40999984741211,47.34000015258789,47.79999923706055,47.329132080078125,183700
2022-04-19,48.209999084472656,50.13999938964844,48.04999923706055,49.95000076293945,49.45795440673828,174000
2022-04-20,50.45000076293945,50.58000183105469,49.220001220703125,49.52000045776367,49.032188415527344,233800
2022-04-21,50.189998626708984,50.189998626708984,47.72999954223633,48.08000183105469,47.60636901855469,178900
2022-04-22,48.09000015258789,48.58000183105469,46.61000061035156,46.97999954223633,46.517208099365234,191900
2022-04-25,46.279998779296875,47.41999816894531,45.43000030517578,47.400001525878906,46.933074951171875,157900
2022-04-26,46.54999923706055,46.900001525878906,45.279998779296875,45.29999923706055,44.853763580322266,217100
2022-04-27,45.150001525878906,45.66999816894531,44.630001068115234,44.95000076293945,44.5072135925293,224200
2022-04-28,45.810001373291016,46.189998626708984,44.65999984741211,45.91999816894531,45.467655181884766,221000
2022-04-29,45.209999084472656,45.810001373291016,43.2599983215332,43.650001525878906,43.22001647949219,349300
2022-05-02,43.95000076293945,44.68000030517578,42.119998931884766,43.34000015258789,42.91306686401367,374300
2022-05-03,43.209999084472656,43.9900016784668,42.650001525878906,42.970001220703125,42.546714782714844,401800
2022-05-04,43.130001068115234,44.33000183105469,41.95000076293945,44.119998931884766,43.68538284301758,304400
2022-05-05,43.5,43.66999816894531,41.7400016784668,42.15999984741211,41.744693756103516,223300
2022-05-06,42.09000015258789,42.099998474121094,40.56999969482422,41.04999923706055,40.645626068115234,234500
2022-05-09,40.33000183105469,41.25,39.2599983215332,39.5099983215332,39.120792388916016,304200
2022-05-10,40.209999084472656,41.709999084472656,37.810001373291016,38.689998626708984,38.30887222290039,339400
2022-05-11,38.779998779296875,39.9900016784668,38.29999923706055,38.58000183105469,38.19995880126953,199700
2022-05-12,38.349998474121094,39.099998474121094,37.84000015258789,38.86000061035156,38.47719955444336,266900
2022-05-13,39.470001220703125,40.029998779296875,38.86000061035156,39.43000030517578,39.04158401489258,190700
2022-05-16,39.16999816894531,39.209999084472656,38.06999969482422,38.43000030517578,38.05143356323242,260100
2022-05-17,39.41999816894531,39.88999938964844,39.029998779296875,39.689998626708984,39.299015045166016,159200
2022-05-18,38.869998931884766,39.349998474121094,37.56999969482422,38.11000061035156,37.734580993652344,256000
2022-05-19,37.4900016784668,38.08000183105469,36.9900016784668,37.09000015258789,36.72462844848633,313300
2022-05-20,37.650001525878906,37.900001525878906,36.02000045776367,36.95000076293945,36.58601379394531,230500
2022-05-23,37.72999954223633,39.41999816894531,37.63999938964844,39.04999923706055,38.66532897949219,300900
2022-05-24,38.70000076293945,38.939998626708984,37.45000076293945,38.52000045776367,38.14055252075195,213000
2022-05-25,38.47999954223633,39.66999816894531,38.15999984741211,39.400001525878906,39.011878967285156,234600
2022-05-26,39.869998931884766,40.720001220703125,39.5099983215332,40.63999938964844,40.239662170410156,232800
2022-05-27,40.720001220703125,41.61000061035156,40.65999984741211,41.599998474121094,41.19020462036133,148900
2022-05-31,41.150001525878906,41.959999084472656,40.689998626708984,41.56999969482422,41.16050338745117,445500
2022-06-01,41.689998626708984,41.689998626708984,40.41999816894531,40.86000061035156,40.45750045776367,147200
2022-06-02,40.709999084472656,41.849998474121094,40.630001068115234,41.4900016784668,41.081295013427734,144300
2022-06-03,41.13999938964844,41.13999938964844,40.54999923706055,41.060001373291016,40.6555290222168,113900
2022-06-06,41.619998931884766,42.400001525878906,41.34000015258789,41.900001525878906,41.48725891113281,207100
2022-06-07,41.27000045776367,42.060001373291016,41.16999816894531,41.709999084472656,41.29912185668945,116400
2022-06-08,41.189998626708984,41.7599983215332,40.84000015258789,41.279998779296875,40.922420501708984,172300
2022-06-09,41.09000015258789,41.77000045776367,39.5099983215332,39.63999938964844,39.2966194152832,220200
2022-06-10,38.7599983215332,39.439998626708984,38.11000061035156,38.5,38.166500091552734,185300
2022-06-13,37.4900016784668,38.099998474121094,36.709999084472656,36.97999954223633,36.659664154052734,295400
2022-06-14,37.25,38.81999969482422,36.599998474121094,37.099998474121094,36.778621673583984,337200
2022-06-15,37.47999954223633,38.63999938964844,36.939998626708984,37.66999816894531,37.343685150146484,304100
2022-06-16,37.02000045776367,37.439998626708984,36.40999984741211,37.15999984741211,36.838104248046875,307900
2022-06-17,37.540000915527344,38.22999954223633,37.02000045776367,37.650001525878906,37.3238639831543,431200
2022-06-21,38.5099983215332,38.81999969482422,37.93000030517578,37.970001220703125,37.641090393066406,211700
2022-06-22,37.31999969482422,38.220001220703125,37.22999954223633,37.90999984741211,37.58161544799805,188500
2022-06-23,37.84000015258789,38.20000076293945,37.06999969482422,38.11000061035156,37.77987289428711,183000
2022-06-24,38.31999969482422,40.25,38.16999816894531,39.650001525878906,39.30653762817383,362200
2022-06-27,40.040000915527344,40.08000183105469,39.15999984741211,39.689998626708984,39.34618377685547,164400
2022-06-28,39.849998474121094,40.619998931884766,39.20000076293945,39.220001220703125,38.88026809692383,237000
2022-06-29,39.189998626708984,39.459999084472656,38.45000076293945,39.13999938964844,38.80094909667969,129400
2022-06-30,38.349998474121094,39.310001373291016,37.66999816894531,38.66999816894531,38.335018157958984,211900
2022-07-01,38.7400016784668,40.810001373291016,38.09000015258789,40.619998931884766,40.26813507080078,304200
2022-07-05,39.68000030517578,41.33000183105469,39.11000061035156,41.20000076293945,40.84310531616211,334700
2022-07-06,41.36000061035156,41.88999938964844,40.689998626708984,40.75,40.39700698852539,323500
2022-07-07,40.5099983215332,41.79999923706055,40.5099983215332,40.849998474121094,40.49613952636719,471700
2022-07-08,41.040000915527344,41.68000030517578,40.619998931884766,41.060001373291016,40.704322814941406,363300
2022-07-11,40.52000045776367,41.04999923706055,40.34000015258789,40.58000183105469,40.228485107421875,334600
2022-07-12,40.369998931884766,40.84000015258789,40.11000061035156,40.459999084472656,40.109519958496094,302900
2022-07-13,39.93000030517578,40.0,39.279998779296875,39.599998474121094,39.2569694519043,164900
2022-07-14,38.619998931884766,39.0099983215332,38.130001068115234,38.2400016784668,37.908748626708984,207400
2022-07-15,39.209999084472656,39.630001068115234,38.619998931884766,39.27000045776367,38.929832458496094,156400
2022-07-18,39.66999816894531,40.27000045776367,38.029998779296875,39.33000183105469,38.98930740356445,159100
2022-07-19,39.970001220703125,41.41999816894531,39.91999816894531,41.36000061035156,41.00171661376953,207500
2022-07-20,41.130001068115234,42.029998779296875,40.7400016784668,41.88999938964844,41.52713394165039,79500
2022-07-21,41.63999938964844,42.22999954223633,41.369998931884766,42.20000076293945,41.834449768066406,181700
2022-07-22,42.16999816894531,42.459999084472656,40.689998626708984,41.59000015258789,41.22972869873047,151600
2022-07-25,41.81999969482422,42.31999969482422,41.400001525878906,42.150001525878906,41.78488540649414,154700
2022-07-26,41.59000015258789,42.5,41.4900016784668,41.70000076293945,41.338783264160156,132300
2022-07-27,42.04999923706055,43.279998779296875,41.93000030517578,43.119998931884766,42.746482849121094,167200
2022-07-28,39.15999984741211,39.15999984741211,31.15999984741211,34.0,33.705474853515625,1739200
2022-07-29,34.0,34.84000015258789,33.61000061035156,33.720001220703125,33.42790985107422,434300
2022-08-01,33.720001220703125,34.0,33.06999969482422,33.279998779296875,32.99171447753906,405000
2022-08-02,33.189998626708984,34.13999938964844,33.0,33.849998474121094,33.55677795410156,561300
2022-08-03,34.060001373291016,34.33000183105469,33.72999954223633,33.970001220703125,33.67573928833008,430400
2022-08-04,34.150001525878906,34.720001220703125,33.7400016784668,34.4900016784668,34.19123840332031,447500
2022-08-05,34.560001373291016,34.810001373291016,33.939998626708984,34.20000076293945,33.90374755859375,263200
2022-08-08,34.20000076293945,34.849998474121094,33.90999984741211,34.119998931884766,33.824440002441406,219400
2022-08-09,34.13999938964844,34.61000061035156,33.61000061035156,34.58000183105469,34.280460357666016,213500
2022-08-10,35.0,36.09000015258789,34.720001220703125,35.540000915527344,35.232139587402344,309900
2022-08-11,35.93000030517578,36.380001068115234,35.83000183105469,35.959999084472656,35.64849853515625,425300
2022-08-12,36.439998626708984,36.560001373291016,35.95000076293945,36.400001525878906,36.084693908691406,211800
2022-08-15,35.97999954223633,36.56999969482422,35.689998626708984,36.56999969482422,36.25321960449219,185600
2022-08-16,36.380001068115234,37.45000076293945,36.380001068115234,37.220001220703125,36.897586822509766,153900
2022-08-17,36.689998626708984,37.2599983215332,36.65999984741211,36.84000015258789,36.520877838134766,159000
2022-08-18,36.75,37.20000076293945,36.4900016784668,37.130001068115234,36.80836868286133,124500
2022-08-19,36.709999084472656,37.209999084472656,36.459999084472656,36.54999923706055,36.23339080810547,183400
2022-08-22,36.099998474121094,36.099998474121094,34.95000076293945,35.150001525878906,34.845516204833984,216500
2022-08-23,35.08000183105469,35.650001525878906,34.63999938964844,34.65999984741211,34.35975646972656,122400
2022-08-24,34.41999816894531,35.029998779296875,34.41999816894531,34.75,34.44898223876953,95000
2022-08-25,34.790000915527344,35.279998779296875,34.310001373291016,35.189998626708984,34.885169982910156,250600
2022-08-26,35.369998931884766,35.650001525878906,33.9900016784668,33.9900016784668,33.6955680847168,163200
2022-08-29,33.599998474121094,34.029998779296875,33.220001220703125,33.5099983215332,33.2197151184082,277500
2022-08-30,33.650001525878906,33.70000076293945,33.0,33.29999923706055,33.01154327392578,142900
2022-08-31,33.400001525878906,33.439998626708984,32.779998779296875,32.959999084472656,32.67448806762695,225600
2022-09-01,32.7400016784668,33.0,32.2400016784668,32.970001220703125,32.68440628051758,171800
2022-09-02,32.959999084472656,33.79999923706055,32.540000915527344,32.689998626708984,32.406829833984375,276300
2022-09-06,32.959999084472656,33.630001068115234,31.969999313354492,32.18000030517578,31.9012451171875,199300
2022-09-07,31.950000762939453,32.83000183105469,31.760000228881836,32.79999923706055,32.566471099853516,196200
2022-09-08,32.43000030517578,33.34000015258789,32.18000030517578,33.040000915527344,32.80476760864258,170400
2022-09-09,33.54999923706055,34.13999938964844,33.15999984741211,34.09000015258789,33.847286224365234,148400
2022-09-12,34.06999969482422,34.5099983215332,34.029998779296875,34.369998931884766,34.12529754638672,297400
2022-09-13,33.56999969482422,33.720001220703125,32.86000061035156,33.15999984741211,32.92391586303711,238000
2022-09-14,33.16999816894531,33.2599983215332,32.27000045776367,32.709999084472656,32.47711181640625,248000
2022-09-15,32.65999984741211,33.349998474121094,32.63999938964844,32.90999984741211,32.675697326660156,140500
2022-09-16,32.68000030517578,32.86000061035156,31.8700008392334,32.790000915527344,32.55655288696289,503700
2022-09-19,32.63999938964844,33.41999816894531,32.56999969482422,33.34000015258789,33.10263442993164,176200
2022-09-20,33.11000061035156,33.43000030517578,32.70000076293945,32.970001220703125,32.735267639160156,128800
2022-09-21,33.04999923706055,33.7400016784668,32.77000045776367,32.79999923706055,32.566471099853516,149200
2022-09-22,32.810001373291016,32.959999084472656,32.08000183105469,32.470001220703125,32.23882293701172,168000
2022-09-23,32.02000045776367,32.279998779296875,31.65999984741211,32.20000076293945,31.97075080871582,208500
2022-09-26,31.979999542236328,32.599998474121094,31.979999542236328,32.16999816894531,31.94095802307129,308300
2022-09-27,32.29999923706055,32.97999954223633,31.899999618530273,32.040000915527344,31.811885833740234,310000
2022-09-28,32.09000015258789,33.619998931884766,31.989999771118164,33.25,33.01327133178711,277700
2022-09-29,32.810001373291016,33.189998626708984,32.599998474121094,32.880001068115234,32.64590835571289,218300
2022-09-30,32.939998626708984,33.7599983215332,32.630001068115234,32.959999084472656,32.72533416748047,270400
2022-10-03,33.25,33.630001068115234,32.970001220703125,33.369998931884766,33.13241195678711,229500
2022-10-04,34.0,35.2400016784668,34.0,35.220001220703125,34.9692497253418,187100
2022-10-05,34.529998779296875,35.369998931884766,34.45000076293945,35.2400016784668,34.989105224609375,168700
2022-10-06,34.970001220703125,35.43000030517578,34.880001068115234,34.88999938964844,34.64159393310547,191100
2022-10-07,34.619998931884766,34.619998931884766,33.63999938964844,33.790000915527344,33.54943084716797,337700
2022-10-10,34.16999816894531,34.77000045776367,33.70000076293945,34.36000061035156,34.1153678894043,184300
2022-10-11,34.22999954223633,35.90999984741211,34.02000045776367,35.77000045776367,35.51533126831055,327200
2022-10-12,35.65999984741211,36.959999084472656,35.2400016784668,36.54999923706055,36.28977584838867,305300
2022-10-13,36.04999923706055,38.93000030517578,35.650001525878906,38.86000061035156,38.58333206176758,285000
2022-10-14,39.060001373291016,39.65999984741211,37.369998931884766,37.54999923706055,37.282657623291016,265200
2022-10-17,38.16999816894531,38.72999954223633,37.540000915527344,38.27000045776367,37.997535705566406,149700
2022-10-18,38.7400016784668,39.220001220703125,37.84000015258789,38.060001373291016,37.789024353027344,176000
2022-10-19,37.65999984741211,38.09000015258789,36.77000045776367,37.5,37.23301315307617,177800
2022-10-20,37.47999954223633,37.47999954223633,36.040000915527344,36.31999969482422,36.06141662597656,128300
2022-10-21,36.630001068115234,37.93000030517578,36.45000076293945,37.72999954223633,37.461368560791016,146300
2022-10-24,37.79999923706055,38.290000915527344,37.4900016784668,38.290000915527344,38.01738357543945,139300
2022-10-25,38.31999969482422,39.33000183105469,37.93000030517578,39.27000045776367,38.990413665771484,201000
2022-10-26,39.04999923706055,40.13999938964844,38.90999984741211,39.439998626708984,39.15919494628906,158700
2022-10-27,39.93000030517578,40.13999938964844,39.06999969482422,39.52000045776367,39.23863220214844,162900
2022-10-28,39.810001373291016,42.13999938964844,39.290000915527344,42.040000915527344,41.74069595336914,310800
2022-10-31,41.61000061035156,42.290000915527344,41.310001373291016,42.029998779296875,41.73075485229492,212000
2022-11-01,42.25,42.5,41.7400016784668,41.75,41.4527587890625,134400
2022-11-02,41.54999923706055,42.5,41.29999923706055,41.540000915527344,41.24424743652344,214400
2022-11-03,41.0099983215332,41.130001068115234,39.88999938964844,40.27000045776367,39.98329544067383,134000
2022-11-04,40.63999938964844,41.91999816894531,40.5,41.88999938964844,41.591758728027344,121800
2022-11-07,41.970001220703125,42.810001373291016,41.689998626708984,42.61000061035156,42.30663299560547,128600
2022-11-08,42.83000183105469,42.86000061035156,41.9900016784668,42.29999923706055,41.998836517333984,141100
2022-11-09,41.95000076293945,42.290000915527344,41.5099983215332,41.70000076293945,41.403114318847656,164000
2022-11-10,42.619998931884766,44.459999084472656,42.380001068115234,43.88999938964844,43.5775146484375,178400
2022-11-11,44.029998779296875,44.58000183105469,43.79999923706055,44.349998474121094,44.034236907958984,154100
2022-11-14,44.220001220703125,44.650001525878906,43.83000183105469,43.869998931884766,43.55765914916992,261100
2022-11-15,44.33000183105469,44.95000076293945,43.7400016784668,44.18000030517578,43.86545181274414,126900
2022-11-16,43.97999954223633,43.97999954223633,43.43000030517578,43.560001373291016,43.2498664855957,96600
2022-11-17,42.95000076293945,43.38999938964844,42.43000030517578,43.11000061035156,42.803070068359375,104300
2022-11-18,43.970001220703125,43.970001220703125,42.34000015258789,42.650001525878906,42.346351623535156,118900
2022-11-21,42.650001525878906,43.970001220703125,42.2599983215332,43.939998626708984,43.627159118652344,146700
2022-11-22,44.060001373291016,44.58000183105469,43.79999923706055,44.18000030517578,43.86545181274414,94200
2022-11-23,44.09000015258789,44.63999938964844,43.970001220703125,44.58000183105469,44.26260757446289,98100
2022-11-25,44.79999923706055,45.0,43.880001068115234,44.65999984741211,44.34203338623047,84500
2022-11-28,44.040000915527344,44.25,43.040000915527344,43.04999923706055,42.743492126464844,174900
2022-11-29,43.060001373291016,43.810001373291016,42.72999954223633,42.77000045776367,42.46549606323242,91900
2022-11-30,42.65999984741211,43.65999984741211,41.900001525878906,43.529998779296875,43.2200813293457,231500
2022-12-01,43.529998779296875,43.939998626708984,43.20000076293945,43.349998474121094,43.04136276245117,115600
2022-12-02,42.900001525878906,43.81999969482422,42.650001525878906,43.79999923706055,43.488155364990234,196400
2022-12-05,43.5,43.720001220703125,42.2599983215332,42.650001525878906,42.346351623535156,148300
2022-12-06,42.56999969482422,43.0,41.939998626708984,42.310001373291016,42.008766174316406,99700
2022-12-07,42.08000183105469,42.84000015258789,41.95000076293945,42.41999816894531,42.167816162109375,98900
2022-12-08,42.529998779296875,42.81999969482422,42.040000915527344,42.45000076293945,42.19763946533203,136100
2022-12-09,42.27000045776367,43.08000183105469,41.72999954223633,42.11000061035156,41.85966110229492,131900
2022-12-12,41.959999084472656,43.029998779296875,41.65999984741211,42.72999954223633,42.47596740722656,194700
2022-12-13,43.68000030517578,44.459999084472656,42.70000076293945,43.38999938964844,43.13205337524414,292000
2022-12-14,43.4900016784668,43.599998474121094,42.560001373291016,42.63999938964844,42.38650131225586,322700
2022-12-15,41.75,42.40999984741211,41.15999984741211,41.560001373291016,41.31292724609375,302100
2022-12-16,41.16999816894531,42.41999816894531,40.939998626708984,42.40999984741211,42.157875061035156,897500
2022-12-19,42.380001068115234,42.720001220703125,42.119998931884766,42.40999984741211,42.157875061035156,250500
2022-12-20,42.5,43.27000045776367,42.38999938964844,42.560001373291016,42.30698776245117,305100
2022-12-21,43.029998779296875,43.63999938964844,42.9900016784668,43.25,42.992881774902344,262600
2022-12-22,43.130001068115234,43.130001068115234,41.7599983215332,42.459999084472656,42.20757293701172,170400
2022-12-23,42.540000915527344,42.959999084472656,42.099998474121094,42.5,42.247337341308594,189800
2022-12-27,42.709999084472656,42.97999954223633,42.209999084472656,42.66999816894531,42.41632843017578,128800
2022-12-28,42.7400016784668,43.060001373291016,41.84000015258789,41.869998931884766,41.62108612060547,92000
2022-12-29,42.220001220703125,43.59000015258789,42.0099983215332,43.59000015258789,43.33086013793945,148400
2022-12-30,43.25,43.63999938964844,42.97999954223633,43.04999923706055,42.7940673828125,248200
2023-01-03,43.36000061035156,44.04999923706055,43.099998474121094,43.709999084472656,43.45014953613281,270200
2023-01-04,43.91999816894531,45.119998931884766,43.91999816894531,44.540000915527344,44.275211334228516,301100
2023-01-05,44.540000915527344,44.66999816894531,43.95000076293945,44.13999938964844,43.877593994140625,224500
2023-01-06,44.41999816894531,45.56999969482422,44.41999816894531,45.560001373291016,45.289154052734375,176700
2023-01-09,46.040000915527344,46.470001220703125,45.310001373291016,45.38999938964844,45.12015914916992,163600
2023-01-10,45.470001220703125,46.470001220703125,45.45000076293945,46.43000030517578,46.15397644042969,192600
2023-01-11,46.5,46.7599983215332,46.060001373291016,46.13999938964844,45.86569595336914,279800
2023-01-12,46.349998474121094,46.66999816894531,45.84000015258789,46.38999938964844,46.11421203613281,237300
2023-01-13,45.900001525878906,46.849998474121094,45.810001373291016,46.720001220703125,46.44225311279297,159900
2023-01-17,46.599998474121094,46.959999084472656,46.27000045776367,46.47999954223633,46.203678131103516,210100
2023-01-18,46.31999969482422,46.7599983215332,45.59000015258789,45.619998931884766,45.348793029785156,358200
2023-01-19,45.16999816894531,45.33000183105469,44.130001068115234,44.189998626708984,43.92729568481445,228000
2023-01-20,44.58000183105469,45.040000915527344,44.31999969482422,44.77000045776367,44.503849029541016,234400
2023-01-23,44.77000045776367,45.9900016784668,44.5099983215332,45.959999084472656,45.686767578125,131200
2023-01-24,45.970001220703125,46.0,45.290000915527344,45.5,45.22950744628906,163100
2023-01-25,45.13999938964844,45.810001373291016,45.06999969482422,45.72999954223633,45.45813751220703,144600
2023-01-26,48.0,49.06999969482422,46.16999816894531,49.04999923706055,48.758399963378906,434200
2023-01-27,49.02000045776367,49.54999923706055,48.84000015258789,49.22999954223633,48.93732833862305,201700
2023-01-30,48.900001525878906,49.849998474121094,48.75,48.81999969482422,48.52976989746094,195400
2023-01-31,48.79999923706055,49.90999984741211,48.79999923706055,49.619998931884766,49.325016021728516,193400
2023-02-01,49.4900016784668,51.38999938964844,49.349998474121094,50.880001068115234,50.5775260925293,301700
2023-02-02,51.470001220703125,52.029998779296875,51.290000915527344,52.02000045776367,51.71074295043945,158100
2023-02-03,51.5099983215332,52.709999084472656,51.5099983215332,52.540000915527344,52.22765350341797,183700
2023-02-06,52.189998626708984,52.38999938964844,50.68000030517578,50.810001373291016,50.5079345703125,196500
2023-02-07,50.58000183105469,51.25,50.54999923706055,50.970001220703125,50.666988372802734,215600
2023-02-08,50.459999084472656,50.90999984741211,49.63999938964844,49.90999984741211,49.6132926940918,168500
2023-02-09,50.400001525878906,50.47999954223633,49.220001220703125,49.279998779296875,48.987037658691406,159700
2023-02-10,49.209999084472656,50.09000015258789,48.84000015258789,49.70000076293945,49.404537200927734,341200
2023-02-13,49.68000030517578,50.540000915527344,49.68000030517578,50.529998779296875,50.22959899902344,211300
2023-02-14,50.380001068115234,51.0099983215332,49.9900016784668,50.52000045776367,50.21966552734375,291900
2023-02-15,50.11000061035156,50.9900016784668,49.790000915527344,50.619998931884766,50.319068908691406,177100
2023-02-16,50.150001525878906,50.959999084472656,49.86000061035156,50.45000076293945,50.15007781982422,171600
2023-02-17,50.540000915527344,52.0099983215332,50.540000915527344,51.810001373291016,51.501991271972656,219000
2023-02-21,51.279998779296875,51.75,50.529998779296875,50.849998474121094,50.54770278930664,386200
2023-02-22,50.849998474121094,51.45000076293945,50.68000030517578,51.13999938964844,50.835975646972656,289600
2023-02-23,51.310001373291016,51.7599983215332,51.119998931884766,51.34000015258789,51.034786224365234,175700
2023-02-24,50.93000030517578,51.18000030517578,50.2400016784668,51.06999969482422,50.766395568847656,182000
2023-02-27,51.47999954223633,51.869998931884766,51.290000915527344,51.540000915527344,51.23359680175781,267600
2023-02-28,51.540000915527344,52.20000076293945,50.95000076293945,51.0099983215332,50.706748962402344,326000
2023-03-01,50.7400016784668,51.0,50.08000183105469,50.470001220703125,50.169960021972656,171000
2023-03-02,50.16999816894531,50.16999816894531,47.790000915527344,49.369998931884766,49.076499938964844,193000
2023-03-03,49.5099983215332,50.43000030517578,48.939998626708984,50.02000045776367,49.722633361816406,282300
2023-03-06,50.18000030517578,50.18000030517578,48.900001525878906,49.189998626708984,48.89756774902344,216900
2023-03-07,49.150001525878906,49.150001525878906,48.09000015258789,48.72999954223633,48.440303802490234,270000
2023-03-08,48.93000030517578,49.63999938964844,48.47999954223633,49.599998474121094,49.30513000488281,240700
2023-03-09,49.31999969482422,49.400001525878906,46.310001373291016,46.91999816894531,46.64106369018555,522500
2023-03-10,46.369998931884766,47.59000015258789,45.04999923706055,46.13999938964844,45.91463088989258,563000
2023-03-13,44.31999969482422,45.56999969482422,41.369998931884766,42.06999969482422,41.864505767822266,922000
2023-03-14,44.36000061035156,46.470001220703125,42.97999954223633,43.25,43.03874588012695,631300
2023-03-15,41.2400016784668,43.59000015258789,40.56999969482422,43.290000915527344,43.07855224609375,920600
2023-03-16,42.619998931884766,46.209999084472656,42.310001373291016,46.13999938964844,45.91463088989258,405300
2023-03-17,45.13999938964844,45.13999938964844,43.34000015258789,44.220001220703125,44.00400924682617,1062100
2023-03-20,43.4900016784668,44.619998931884766,42.189998626708984,42.720001220703125,42.51133728027344,536400
2023-03-21,44.25,45.0,43.619998931884766,44.79999923706055,44.5811767578125,335700
2023-03-22,44.720001220703125,44.790000915527344,42.22999954223633,42.349998474121094,42.14314270019531,248500
2023-03-23,42.810001373291016,42.810001373291016,40.970001220703125,41.63999938964844,41.43661117553711,374300
2023-03-24,41.02000045776367,42.709999084472656,40.41999816894531,42.310001373291016,42.103336334228516,228500
2023-03-27,43.290000915527344,43.33000183105469,41.88999938964844,41.970001220703125,41.7650032043457,279700
2023-03-28,41.869998931884766,42.2400016784668,40.900001525878906,41.439998626708984,41.237586975097656,181600
2023-03-29,41.939998626708984,41.939998626708984,40.900001525878906,40.9900016784668,40.7897834777832,224400
2023-03-30,41.40999984741211,41.5,39.75,40.27000045776367,40.07330322265625,340600
2023-03-31,40.5,41.68000030517578,40.400001525878906,41.4900016784668,41.28734588623047,272900
2023-04-03,41.790000915527344,42.279998779296875,40.77000045776367,41.58000183105469,41.37690353393555,198400
2023-04-04,41.86000061035156,41.86000061035156,40.13999938964844,41.20000076293945,40.99876022338867,324300
2023-04-05,40.75,41.36000061035156,40.47999954223633,41.20000076293945,40.99876022338867,268000
2023-04-06,41.130001068115234,42.06999969482422,41.130001068115234,42.029998779296875,41.82470703125,195500
2023-04-10,41.619998931884766,42.540000915527344,41.040000915527344,42.0,41.79485321044922,273600
2023-04-11,42.06999969482422,42.290000915527344,41.380001068115234,41.400001525878906,41.197784423828125,224000
2023-04-12,41.56999969482422,42.47999954223633,40.66999816894531,40.880001068115234,40.68032455444336,194300
2023-04-13,41.040000915527344,42.2599983215332,40.7599983215332,42.099998474121094,41.89436340332031,182600
2023-04-14,42.599998474121094,42.880001068115234,41.16999816894531,41.47999954223633,41.27738952636719,189500
2023-04-17,41.36000061035156,42.25,40.880001068115234,42.25,42.04362869262695,123300
2023-04-18,42.29999923706055,42.29999923706055,41.029998779296875,41.470001220703125,41.2674446105957,100800
2023-04-19,41.400001525878906,42.47999954223633,41.2599983215332,42.220001220703125,42.01377868652344,130100
2023-04-20,41.77000045776367,42.040000915527344,41.31999969482422,41.70000076293945,41.496315002441406,168100
2023-04-21,41.619998931884766,41.97999954223633,41.2400016784668,41.560001373291016,41.35700225830078,159100
2023-04-24,41.279998779296875,41.84000015258789,41.20000076293945,41.33000183105469,41.12812805175781,102100
2023-04-25,41.08000183105469,41.2400016784668,39.900001525878906,40.290000915527344,40.093204498291016,190800
2023-04-26,40.15999984741211,40.959999084472656,40.150001525878906,40.630001068115234,40.43154525756836,243500
2023-04-27,43.93000030517578,43.93000030517578,41.54999923706055,43.4900016784668,43.2775764465332,461000
2023-04-28,43.38999938964844,45.34000015258789,43.38999938964844,44.529998779296875,44.312496185302734,351900
2023-05-01,44.38999938964844,45.25,44.150001525878906,44.34000015258789,44.12342071533203,281700
2023-05-02,44.08000183105469,44.40999984741211,41.61000061035156,42.47999954223633,42.27251052856445,441300
2023-05-03,42.529998779296875,44.25,42.529998779296875,42.88999938964844,42.680511474609375,256600
2023-05-04,42.0,43.119998931884766,41.34000015258789,42.86000061035156,42.65065383911133,562800
2023-05-05,44.11000061035156,44.970001220703125,43.47999954223633,44.65999984741211,44.441856384277344,270400
2023-05-08,44.900001525878906,45.0,43.31999969482422,43.34000015258789,43.12831115722656,231500
2023-05-09,43.119998931884766,43.869998931884766,43.06999969482422,43.380001068115234,43.168113708496094,168800
2023-05-10,44.22999954223633,44.22999954223633,43.47999954223633,43.75,43.53630828857422,162300
2023-05-11,43.06999969482422,44.0099983215332,43.06999969482422,43.529998779296875,43.31737518310547,115600
2023-05-12,43.68000030517578,44.060001373291016,43.02000045776367,43.58000183105469,43.36713790893555,143400
2023-05-15,43.68000030517578,44.7599983215332,43.68000030517578,44.459999084472656,44.24283981323242,160800
2023-05-16,44.4900016784668,45.709999084472656,44.400001525878906,45.16999816894531,44.94936752319336,220600
2023-05-17,45.79999923706055,47.56999969482422,45.79999923706055,47.310001373291016,47.07891845703125,224400
2023-05-18,47.2400016784668,47.529998779296875,45.900001525878906,46.119998931884766,45.89472579956055,177700
2023-05-19,46.720001220703125,46.90999984741211,45.06999969482422,45.900001525878906,45.675804138183594,167800
2023-05-22,46.209999084472656,46.7599983215332,45.63999938964844,46.20000076293945,45.974334716796875,296800
2023-05-23,46.279998779296875,47.63999938964844,46.22999954223633,46.650001525878906,46.42213821411133,213300
2023-05-24,46.2599983215332,46.540000915527344,45.22999954223633,45.56999969482422,45.34741973876953,133400
2023-05-25,45.349998474121094,46.029998779296875,44.93000030517578,45.689998626708984,45.46683120727539,91400
2023-05-26,45.5099983215332,46.59000015258789,45.20000076293945,46.40999984741211,46.183311462402344,89800
2023-05-30,46.65999984741211,46.65999984741211,45.04999923706055,45.90999984741211,45.685752868652344,139000
2023-05-31,45.560001373291016,45.560001373291016,43.650001525878906,43.939998626708984,43.72537612915039,189700
2023-06-01,44.220001220703125,46.09000015258789,43.9900016784668,45.47999954223633,45.25785827636719,167400
2023-06-02,46.099998474121094,48.720001220703125,45.970001220703125,48.599998474121094,48.362613677978516,200900
2023-06-05,48.349998474121094,48.349998474121094,46.83000183105469,47.04999923706055,46.820186614990234,177600
2023-06-06,47.04999923706055,49.68000030517578,47.02000045776367,49.20000076293945,48.95969009399414,168500
2023-06-07,49.58000183105469,51.45000076293945,49.13999938964844,50.7599983215332,50.56344985961914,223500
2023-06-08,50.540000915527344,50.619998931884766,49.43000030517578,50.02000045776367,49.826316833496094,128000
2023-06-09,50.11000061035156,50.25,49.380001068115234,49.77000045776367,49.57728576660156,225100
2023-06-12,49.720001220703125,50.470001220703125,49.060001373291016,49.439998626708984,49.248558044433594,280100
2023-06-13,49.75,50.7599983215332,49.290000915527344,50.400001525878906,50.20484161376953,188500
2023-06-14,50.5,50.88999938964844,48.91999816894531,49.439998626708984,49.248558044433594,195000
2023-06-15,48.939998626708984,49.939998626708984,48.810001373291016,49.43000030517578,49.23860549926758,186300
2023-06-16,49.75,49.75,47.849998474121094,48.29999923706055,48.11297607421875,566500
2023-06-20,48.290000915527344,48.290000915527344,47.459999084472656,48.08000183105469,47.893829345703125,172900
2023-06-21,48.04999923706055,48.540000915527344,47.38999938964844,47.88999938964844,47.704559326171875,112500
2023-06-22,47.75,47.75,46.040000915527344,46.34000015258789,46.16056823730469,214400
2023-06-23,45.72999954223633,46.41999816894531,44.65999984741211,44.939998626708984,44.76598358154297,323000
2023-06-26,45.060001373291016,46.130001068115234,44.7400016784668,44.81999969482422,44.646453857421875,232100
2023-06-27,44.90999984741211,45.959999084472656,44.90999984741211,45.779998779296875,45.60273742675781,118600
2023-06-28,45.75,46.31999969482422,45.33000183105469,46.16999816894531,45.9912223815918,101500
2023-06-29,46.52000045776367,47.540000915527344,46.5,46.54999923706055,46.3697509765625,107600
2023-06-30,47.130001068115234,47.18000030517578,46.290000915527344,46.36000061035156,46.18048858642578,138500
2023-07-03,46.58000183105469,47.9900016784668,46.43000030517578,47.95000076293945,47.76433181762695,135200
2023-07-05,47.369998931884766,48.209999084472656,47.279998779296875,47.68000030517578,47.4953727722168,157500
2023-07-06,47.040000915527344,47.040000915527344,46.0099983215332,46.58000183105469,46.399635314941406,157800
2023-07-07,46.70000076293945,47.77000045776367,46.70000076293945,47.16999816894531,46.98735046386719,401100
2023-07-10,47.040000915527344,48.290000915527344,46.810001373291016,47.849998474121094,47.66471862792969,212200
2023-07-11,48.09000015258789,49.029998779296875,47.81999969482422,48.81999969482422,48.63096237182617,192100
2023-07-12,50.0,51.20000076293945,49.970001220703125,50.369998931884766,50.174957275390625,317500
2023-07-13,50.52000045776367,52.720001220703125,50.38999938964844,52.59000015258789,52.38636779785156,266900
2023-07-14,52.91999816894531,52.91999816894531,52.0099983215332,52.349998474121094,52.14729690551758,266800
2023-07-17,52.290000915527344,53.54999923706055,52.290000915527344,53.290000915527344,53.083656311035156,231300
2023-07-18,53.43000030517578,55.0,53.43000030517578,54.79999923706055,54.587806701660156,181000
2023-07-19,55.0,55.529998779296875,54.560001373291016,55.189998626708984,54.976295471191406,158500
2023-07-20,55.0,55.33000183105469,53.97999954223633,55.22999954223633,55.016143798828125,230400
2023-07-21,55.70000076293945,55.810001373291016,54.810001373291016,55.31999969482422,55.10579299926758,306300
2023-07-24,55.31999969482422,56.81999969482422,55.31999969482422,56.45000076293945,56.23141860961914,376600
2023-07-25,56.380001068115234,57.25,56.08000183105469,56.31999969482422,56.101924896240234,277600
2023-07-26,56.75,57.41999816894531,56.689998626708984,56.86000061035156,56.63983154296875,293800
2023-07-27,60.43000030517578,60.4900016784668,51.310001373291016,53.029998779296875,52.82466125488281,529500
2023-07-28,53.56999969482422,54.150001525878906,52.869998931884766,53.290000915527344,53.083656311035156,271100
2023-07-31,53.369998931884766,53.70000076293945,51.470001220703125,51.959999084472656,51.75880432128906,318300
2023-08-01,51.439998626708984,53.09000015258789,50.939998626708984,52.77000045776367,52.565670013427734,259000
2023-08-02,52.08000183105469,52.709999084472656,51.27000045776367,52.5099983215332,52.30667495727539,129600
2023-08-03,52.18000030517578,52.61000061035156,51.16999816894531,51.47999954223633,51.28066635131836,133700
2023-08-04,51.349998474121094,52.13999938964844,51.25,51.41999816894531,51.22089767456055,93400
2023-08-07,51.619998931884766,52.189998626708984,51.02000045776367,51.77000045776367,51.56953811645508,214100
2023-08-08,51.029998779296875,51.7400016784668,50.189998626708984,51.61000061035156,51.41015625,92500
2023-08-09,51.61000061035156,51.61000061035156,50.15999984741211,50.41999816894531,50.224761962890625,103400
2023-08-10,50.650001525878906,51.220001220703125,50.0,50.400001525878906,50.20484161376953,140700
2023-08-11,50.04999923706055,50.54999923706055,49.40999984741211,49.5099983215332,49.31829071044922,115700
2023-08-14,49.5099983215332,49.5099983215332,48.619998931884766,48.7400016784668,48.55127716064453,134500
2023-08-15,48.220001220703125,49.91999816894531,47.939998626708984,48.2400016784668,48.0532112121582,147500
2023-08-16,48.310001373291016,48.849998474121094,47.560001373291016,47.66999816894531,47.485416412353516,97100
2023-08-17,47.790000915527344,47.790000915527344,47.02000045776367,47.150001525878906,46.96743392944336,121400
2023-08-18,46.72999954223633,47.61000061035156,46.56999969482422,47.56999969482422,47.38580322265625,133800
2023-08-21,47.66999816894531,48.599998474121094,46.709999084472656,47.70000076293945,47.515296936035156,122900
2023-08-22,47.709999084472656,47.88999938964844,47.36000061035156,47.58000183105469,47.39576721191406,139900
2023-08-23,47.47999954223633,48.209999084472656,47.310001373291016,47.810001373291016,47.6248779296875,89500
2023-08-24,47.560001373291016,48.349998474121094,47.54999923706055,48.11000061035156,47.92371368408203,83700
2023-08-25,48.93000030517578,49.209999084472656,47.959999084472656,48.56999969482422,48.381927490234375,201100
2023-08-28,48.970001220703125,50.189998626708984,48.970001220703125,49.40999984741211,49.21867752075195,201900
2023-08-29,49.4900016784668,49.779998779296875,49.04999923706055,49.20000076293945,49.009490966796875,165700
2023-08-30,49.209999084472656,49.400001525878906,47.77000045776367,48.09000015258789,47.90378952026367,116200
2023-08-31,48.06999969482422,49.400001525878906,48.06999969482422,49.27000045776367,49.079219818115234,223300
2023-09-01,49.54999923706055,50.5099983215332,49.369998931884766,50.18000030517578,49.98569869995117,290500
2023-09-05,49.720001220703125,50.41999816894531,48.27000045776367,48.7599983215332,48.57119369506836,120600
2023-09-06,48.83000183105469,49.209999084472656,48.52000045776367,48.88999938964844,48.70069122314453,106800
2023-09-07,48.75,49.619998931884766,48.470001220703125,49.099998474121094,48.90987777709961,147200
2023-09-08,49.08000183105469,49.79999923706055,48.5099983215332,49.130001068115234,48.939762115478516,105900
2023-09-11,49.349998474121094,49.75,48.79999923706055,48.97999954223633,48.84004592895508,135500
2023-09-12,48.9900016784668,49.369998931884766,48.540000915527344,49.08000183105469,48.939762115478516,111400
2023-09-13,49.08000183105469,49.18000030517578,47.70000076293945,48.40999984741211,48.27167510986328,172500
2023-09-14,48.86000061035156,50.209999084472656,48.52000045776367,49.970001220703125,49.82722091674805,198400
2023-09-15,49.79999923706055,49.849998474121094,49.209999084472656,49.77000045776367,49.62779235839844,656800
2023-09-18,49.7400016784668,49.81999969482422,47.810001373291016,47.88999938964844,47.7531623840332,99800
2023-09-19,47.9900016784668,48.720001220703125,47.099998474121094,47.66999816894531,47.533790588378906,98000
2023-09-20,47.959999084472656,48.20000076293945,46.84000015258789,46.939998626708984,46.80587387084961,98200
2023-09-21,46.5,47.900001525878906,45.95000076293945,46.27000045776367,46.137786865234375,148400
2023-09-22,46.36000061035156,46.369998931884766,45.630001068115234,45.90999984741211,45.7788200378418,130100
2023-09-25,45.52000045776367,46.130001068115234,45.5099983215332,46.099998474121094,45.9682731628418,73900
2023-09-26,45.720001220703125,46.189998626708984,45.209999084472656,45.41999816894531,45.290218353271484,162800
2023-09-27,45.939998626708984,46.150001525878906,45.15999984741211,45.36000061035156,45.23039245605469,93400
2023-09-28,45.439998626708984,46.150001525878906,45.13999938964844,45.72999954223633,45.59933090209961,168300
2023-09-29,46.18000030517578,46.619998931884766,45.599998474121094,46.09000015258789,45.95830535888672,169600
2023-10-02,46.0099983215332,46.84000015258789,45.70000076293945,46.59000015258789,46.45687484741211,290000
2023-10-03,46.4900016784668,47.11000061035156,45.9900016784668,46.59000015258789,46.45687484741211,200900
2023-10-04,46.619998931884766,46.619998931884766,45.83000183105469,46.11000061035156,45.97824478149414,151900
2023-10-05,46.099998474121094,47.86000061035156,46.099998474121094,47.560001373291016,47.42410659790039,259100
2023-10-06,47.029998779296875,48.599998474121094,47.029998779296875,47.91999816894531,47.78307342529297,161400
2023-10-09,47.689998626708984,48.33000183105469,47.22999954223633,48.099998474121094,47.962562561035156,119800
2023-10-10,48.52000045776367,49.09000015258789,48.20000076293945,48.369998931884766,48.231788635253906,145300
2023-10-11,48.560001373291016,49.099998474121094,47.970001220703125,48.369998931884766,48.231788635253906,109600
2023-10-12,48.310001373291016,48.38999938964844,47.400001525878906,47.720001220703125,47.583648681640625,91600
2023-10-13,47.97999954223633,48.099998474121094,46.97999954223633,47.2599983215332,47.124961853027344,124500
2023-10-16,47.81999969482422,47.93000030517578,46.66999816894531,47.54999923706055,47.41413497924805,98500
2023-10-17,47.5099983215332,48.720001220703125,47.2599983215332,48.290000915527344,48.15201950073242,130500
2023-10-18,47.88999938964844,47.93000030517578,45.52000045776367,45.54999923706055,45.41984558105469,136900
2023-10-19,45.220001220703125,45.880001068115234,44.4900016784668,44.75,44.622135162353516,280400
2023-10-20,44.88999938964844,44.88999938964844,43.380001068115234,43.849998474121094,43.724700927734375,140700
2023-10-23,43.54999923706055,44.459999084472656,43.400001525878906,43.599998474121094,43.47542190551758,125600
2023-10-24,43.77000045776367,43.84000015258789,42.470001220703125,42.79999923706055,42.677703857421875,221400
2023-10-25,42.72999954223633,43.0,41.790000915527344,42.4900016784668,42.368595123291016,239300
2023-10-26,45.47999954223633,46.5,44.38999938964844,46.02000045776367,45.88850784301758,354600
2023-10-27,45.84000015258789,46.0,45.0,45.4900016784668,45.36001968383789,188700
2023-10-30,45.95000076293945,46.02000045776367,45.560001373291016,45.68000030517578,45.54948043823242,164700
2023-10-31,45.88999938964844,45.88999938964844,45.15999984741211,45.290000915527344,45.16059112548828,151200
2023-11-01,45.290000915527344,46.2599983215332,44.869998931884766,46.220001220703125,46.08793258666992,120500
2023-11-02,46.400001525878906,48.06999969482422,46.400001525878906,48.040000915527344,47.902732849121094,193800
2023-11-03,49.0,49.369998931884766,48.20000076293945,48.619998931884766,48.48107147216797,170900
2023-11-06,48.81999969482422,48.81999969482422,48.060001373291016,48.61000061035156,48.471107482910156,150700
2023-11-07,48.63999938964844,48.77000045776367,47.75,47.849998474121094,47.71327590942383,144000
2023-11-08,48.029998779296875,49.130001068115234,46.63999938964844,47.2400016784668,47.105018615722656,80600
2023-11-09,47.310001373291016,47.63999938964844,46.779998779296875,47.56999969482422,47.43407440185547,122800
2023-11-10,47.70000076293945,48.29999923706055,46.939998626708984,47.54999923706055,47.41413497924805,140900
2023-11-13,47.189998626708984,47.88999938964844,47.189998626708984,47.599998474121094,47.4639892578125,117700
2023-11-14,49.15999984741211,50.34000015258789,48.97999954223633,49.619998931884766,49.478214263916016,385100
2023-11-15,49.41999816894531,50.380001068115234,49.369998931884766,50.130001068115234,49.98676300048828,298500
2023-11-16,50.27000045776367,50.27000045776367,49.130001068115234,49.90999984741211,49.767391204833984,132700
2023-11-17,50.34000015258789,50.68000030517578,49.83000183105469,50.040000915527344,49.89702224731445,168000
2023-11-20,50.27000045776367,50.349998474121094,49.15999984741211,50.08000183105469,49.93690490722656,219600
2023-11-21,50.20000076293945,50.4900016784668,49.630001068115234,49.689998626708984,49.54801559448242,142400
2023-11-22,50.06999969482422,50.20000076293945,49.290000915527344,49.63999938964844,49.4981575012207,142400
2023-11-24,49.40999984741211,49.790000915527344,49.25,49.709999084472656,49.56795883178711,51300
2023-11-27,49.709999084472656,49.75,49.029998779296875,49.5,49.358558654785156,146500
2023-11-28,49.5,49.68000030517578,48.5099983215332,49.66999816894531,49.528072357177734,150400
2023-11-29,49.77000045776367,50.5,49.380001068115234,49.400001525878906,49.25885009765625,189200
2023-11-30,49.56999969482422,50.36000061035156,49.11000061035156,49.59000015258789,49.44830322265625,227500
2023-12-01,49.59000015258789,51.40999984741211,49.06999969482422,51.15999984741211,51.01382064819336,262900
2023-12-04,50.36000061035156,51.810001373291016,50.33000183105469,51.72999954223633,51.58218765258789,209700
2023-12-05,51.7599983215332,51.7599983215332,50.56999969482422,51.41999816894531,51.273075103759766,101900
2023-12-06,51.66999816894531,53.029998779296875,51.66999816894531,51.86000061035156,51.71181869506836,281000
2023-12-07,52.16999816894531,52.4900016784668,50.95000076293945,52.47999954223633,52.33004379272461,189400
2023-12-08,52.61000061035156,53.130001068115234,52.18000030517578,52.40999984741211,52.2602424621582,126100
2023-12-11,52.59000015258789,52.72999954223633,52.150001525878906,52.689998626708984,52.58961868286133,104600
2023-12-12,52.790000915527344,52.790000915527344,52.040000915527344,52.220001220703125,52.120513916015625,130400
2023-12-13,52.400001525878906,52.880001068115234,50.66999816894531,52.540000915527344,52.439903259277344,244300
2023-12-14,53.560001373291016,54.959999084472656,52.540000915527344,52.61000061035156,52.509769439697266,276000
2023-12-15,52.970001220703125,52.970001220703125,51.529998779296875,52.4900016784668,52.3900032043457,570000
2023-12-18,52.95000076293945,53.34000015258789,52.4900016784668,52.66999816894531,52.56965637207031,154900
2023-12-19,52.869998931884766,53.790000915527344,52.66999816894531,53.45000076293945,53.34817123413086,124400
2023-12-20,53.459999084472656,54.290000915527344,52.470001220703125,52.5099983215332,52.40996170043945,264000
2023-12-21,53.40999984741211,53.439998626708984,52.70000076293945,53.099998474121094,52.998836517333984,157100
2023-12-22,53.279998779296875,53.97999954223633,53.15999984741211,53.36000061035156,53.25834274291992,93900
2023-12-26,53.43000030517578,54.22999954223633,53.13999938964844,53.869998931884766,53.76736831665039,81900
2023-12-27,53.75,54.13999938964844,52.84000015258789,53.84000015258789,53.7374267578125,102000
2023-12-28,53.84000015258789,54.22999954223633,53.84000015258789,53.93000030517578,53.82725524902344,121300
2023-12-29,54.04999923706055,54.7400016784668,52.66999816894531,52.93000030517578,52.82916259765625,212900
2024-01-02,52.61000061035156,53.27000045776367,52.279998779296875,52.540000915527344,52.439903259277344,216600
2024-01-03,52.369998931884766,52.529998779296875,50.56999969482422,50.58000183105469,50.483638763427734,192200
2024-01-04,50.7400016784668,51.459999084472656,50.66999816894531,50.790000915527344,50.6932373046875,217700
2024-01-05,50.4900016784668,51.779998779296875,47.81999969482422,50.59000015258789,50.493621826171875,217500
2024-01-08,50.529998779296875,51.029998779296875,50.0099983215332,50.70000076293945,50.60341262817383,165100
2024-01-09,50.119998931884766,50.45000076293945,49.720001220703125,50.369998931884766,50.2740364074707,121400
2024-01-10,50.279998779296875,51.02000045776367,49.90999984741211,51.0099983215332,50.912818908691406,146600
2024-01-11,50.90999984741211,51.849998474121094,50.25,51.84000015258789,51.74123764038086,224800
2024-01-12,52.189998626708984,52.61000061035156,51.04999923706055,51.2599983215332,51.1623420715332,162500
2024-01-16,50.77000045776367,51.099998474121094,50.310001373291016,50.5099983215332,50.41376876831055,156400
2024-01-17,49.79999923706055,50.56999969482422,49.79999923706055,50.349998474121094,50.25407409667969,151600
2024-01-18,50.380001068115234,50.869998931884766,50.13999938964844,50.70000076293945,50.60341262817383,104800
2024-01-19,50.93000030517578,51.439998626708984,50.41999816894531,51.369998931884766,51.272132873535156,145700
2024-01-22,51.66999816894531,52.97999954223633,51.66999816894531,52.900001525878906,52.79922103881836,287100
2024-01-23,53.22999954223633,53.349998474121094,52.189998626708984,52.43000030517578,52.33011245727539,254700
2024-01-24,52.59000015258789,53.31999969482422,51.66999816894531,51.900001525878906,51.801124572753906,284200
2024-01-25,49.75,53.400001525878906,49.7400016784668,53.02000045776367,52.91899108886719,382600
2024-01-26,53.4900016784668,53.95000076293945,52.72999954223633,53.45000076293945,53.34817123413086,258000
2024-01-29,53.369998931884766,54.0,52.29999923706055,54.0,53.89712142944336,202000
2024-01-30,53.779998779296875,54.290000915527344,53.27000045776367,53.9900016784668,53.88714599609375,230100
2024-01-31,53.709999084472656,53.779998779296875,51.75,51.779998779296875,51.68135070800781,169800
2024-02-01,52.08000183105469,52.70000076293945,49.369998931884766,50.45000076293945,50.35388946533203,221900
2024-02-02,49.56999969482422,50.22999954223633,49.5,49.93000030517578,49.834877014160156,189100
2024-02-05,49.54999923706055,49.650001525878906,48.970001220703125,49.25,49.15617370605469,188200
2024-02-06,49.20000076293945,49.72999954223633,48.849998474121094,49.31999969482422,49.22603988647461,147700
2024-02-07,49.209999084472656,49.7599983215332,48.849998474121094,49.75,49.65522003173828,170900
2024-02-08,49.70000076293945,50.47999954223633,49.52000045776367,50.25,50.154266357421875,163100
2024-02-09,50.290000915527344,51.68000030517578,49.7599983215332,51.529998779296875,51.431827545166016,169000
2024-02-12,51.310001373291016,53.22999954223633,51.310001373291016,52.63999938964844,52.539710998535156,199000
2024-02-13,51.279998779296875,51.459999084472656,50.13999938964844,51.04999923706055,50.95274353027344,194700
2024-02-14,51.04999923706055,51.959999084472656,50.5,51.150001525878906,51.052555084228516,164800
2024-02-15,51.209999084472656,52.04999923706055,50.90999984741211,51.4900016784668,51.39190673828125,160500
2024-02-16,51.34000015258789,51.93000030517578,50.68000030517578,51.56999969482422,51.47175216674805,132800
2024-02-20,51.06999969482422,52.08000183105469,51.06999969482422,51.5,51.401885986328125,133900
2024-02-21,51.310001373291016,51.599998474121094,51.0,51.130001068115234,51.032588958740234,149600
2024-02-22,51.29999923706055,51.650001525878906,50.900001525878906,51.189998626708984,51.09247589111328,99200
2024-02-23,51.290000915527344,51.59000015258789,50.869998931884766,51.099998474121094,51.002647399902344,153300
2024-02-26,50.91999816894531,51.5,50.91999816894531,51.41999816894531,51.32203674316406,108400
2024-02-27,51.4900016784668,51.66999816894531,51.29999923706055,51.540000915527344,51.441810607910156,74500
2024-02-28,51.20000076293945,51.43000030517578,50.54999923706055,50.54999923706055,50.45369338989258,78800
2024-02-29,51.36000061035156,51.849998474121094,50.61000061035156,50.84000015258789,50.74314498901367,276200
2024-03-01,50.720001220703125,50.720001220703125,49.5,50.150001525878906,50.05445861816406,163700
2024-03-04,50.02000045776367,50.56999969482422,49.41999816894531,49.970001220703125,49.87480545043945,273300
2024-03-05,49.9900016784668,51.630001068115234,49.9900016784668,51.54999923706055,51.45178985595703,213900
2024-03-06,51.630001068115234,52.11000061035156,50.91999816894531,51.189998626708984,51.09247589111328,249500
2024-03-07,51.65999984741211,51.900001525878906,51.119998931884766,51.380001068115234,51.2821159362793,192200
2024-03-08,52.0,52.130001068115234,50.81999969482422,51.15999984741211,51.06253433227539,122800
2024-03-11,51.04999923706055,51.18000030517578,50.470001220703125,50.79999923706055,50.75282287597656,93300
2024-03-12,50.529998779296875,50.529998779296875,49.7599983215332,49.790000915527344,49.74375915527344,101400
2024-03-13,49.529998779296875,50.08000183105469,47.779998779296875,48.4900016784668,48.444969177246094,294300
2024-03-14,48.4900016784668,48.630001068115234,47.61000061035156,47.83000183105469,47.78558349609375,187600
2024-03-15,47.56999969482422,48.5099983215332,47.349998474121094,47.70000076293945,47.65570068359375,534700
2024-03-18,47.59000015258789,48.08000183105469,46.68000030517578,47.79999923706055,47.75560760498047,232200
2024-03-19,47.45000076293945,48.59000015258789,47.45000076293945,48.130001068115234,48.085304260253906,305300
2024-03-20,48.0,49.75,48.0,49.29999923706055,49.254215240478516,162000
2024-03-21,49.560001373291016,50.68000030517578,49.34000015258789,50.150001525878906,50.10342788696289,248800
2024-03-22,49.79999923706055,49.86000061035156,48.58000183105469,49.060001373291016,49.01443862915039,199500
2024-03-25,49.16999816894531,49.5,48.7599983215332,48.88999938964844,48.84459686279297,103100
2024-03-26,49.2400016784668,49.689998626708984,48.630001068115234,49.060001373291016,49.01443862915039,127400
2024-03-27,49.33000183105469,50.27000045776367,49.33000183105469,50.27000045776367,50.22331619262695,148600
2024-03-28,50.08000183105469,50.61000061035156,50.060001373291016,50.47999954223633,50.4331169128418,227800
2024-04-01,50.459999084472656,50.84000015258789,49.459999084472656,50.119998931884766,50.07345199584961,246100
2024-04-02,49.849998474121094,49.93000030517578,49.040000915527344,49.130001068115234,49.084373474121094,165700
2024-04-03,49.099998474121094,49.68000030517578,49.099998474121094,49.22999954223633,49.18428039550781,186700
2024-04-04,49.7599983215332,51.119998931884766,49.7599983215332,50.459999084472656,50.41313552856445,188400
2024-04-05,50.20000076293945,50.650001525878906,49.959999084472656,50.040000915527344,49.9935302734375,107200
2024-04-08,50.0,50.5,49.93000030517578,50.02000045776367,49.97354507446289,99700
2024-04-09,50.040000915527344,50.31999969482422,49.79999923706055,49.79999923706055,49.75374984741211,87200
2024-04-10,48.880001068115234,49.060001373291016,48.220001220703125,48.900001525878906,48.85458755493164,212000
2024-04-11,49.27000045776367,49.27000045776367,48.47999954223633,49.16999816894531,49.124332427978516,127900
2024-04-12,48.91999816894531,49.41999816894531,48.40999984741211,48.5099983215332,48.46494674682617,69600
2024-04-15,48.41999816894531,49.33000183105469,48.41999816894531,48.70000076293945,48.6547737121582,127500
2024-04-16,48.599998474121094,48.869998931884766,48.150001525878906,48.529998779296875,48.484928131103516,102600
2024-04-17,48.970001220703125,49.060001373291016,48.27000045776367,48.5,48.454959869384766,82500
2024-04-18,48.459999084472656,49.13999938964844,48.459999084472656,49.0,48.95449447631836,147600
2024-04-19,48.7599983215332,50.439998626708984,48.7599983215332,50.38999938964844,50.34320068359375,152400
2024-04-22,50.560001373291016,50.790000915527344,50.290000915527344,50.349998474121094,50.30323791503906,144000
2024-04-23,50.4900016784668,51.0,50.400001525878906,50.75,50.7028694152832,128400
2024-04-24,50.63999938964844,51.18000030517578,50.380001068115234,51.09000015258789,51.04255294799805,130700
2024-04-25,53.36000061035156,54.529998779296875,52.119998931884766,52.91999816894531,52.870849609375,219100
2024-04-26,52.91999816894531,52.95000076293945,52.0,52.13999938964844,52.091575622558594,149000
2024-04-29,52.310001373291016,52.66999816894531,51.52000045776367,51.529998779296875,51.48214340209961,144200
2024-04-30,51.45000076293945,51.88999938964844,50.08000183105469,50.369998931884766,50.323219299316406,257300
2024-05-01,50.40999984741211,51.209999084472656,50.0,50.54999923706055,50.5030517578125,172700
2024-05-02,50.939998626708984,52.36000061035156,50.939998626708984,52.13999938964844,52.091575622558594,276100
2024-05-03,52.66999816894531,53.060001373291016,52.400001525878906,52.93000030517578,52.88084411621094,124300
2024-05-06,52.93000030517578,54.38999938964844,52.93000030517578,53.849998474121094,53.79998779296875,156100
2024-05-07,53.90999984741211,54.20000076293945,53.68000030517578,53.86000061035156,53.80998229980469,184600
2024-05-08,53.650001525878906,54.13999938964844,53.599998474121094,53.9900016784668,53.93986129760742,137600
2024-05-09,53.900001525878906,54.22999954223633,53.65999984741211,53.81999969482422,53.770015716552734,126200
2024-05-10,54.11000061035156,54.25,53.630001068115234,53.970001220703125,53.91987991333008,115600
2024-05-13,54.29999923706055,54.34000015258789,53.91999816894531,53.91999816894531,53.86992263793945,80300
2024-05-14,54.630001068115234,54.630001068115234,53.66999816894531,54.099998474121094,54.04975509643555,91000
2024-05-15,54.38999938964844,54.88999938964844,53.63999938964844,54.0099983215332,53.9598388671875,149700
2024-05-16,54.09000015258789,54.4900016784668,53.91999816894531,54.16999816894531,54.11968994140625,98100
2024-05-17,54.43000030517578,54.810001373291016,54.09000015258789,54.15999984741211,54.109703063964844,169300
2024-05-20,54.369998931884766,55.43000030517578,54.029998779296875,55.040000915527344,54.98888397216797,175600
2024-05-21,55.0,55.41999816894531,54.779998779296875,55.41999816894531,55.3685302734375,109200
2024-05-22,55.4900016784668,55.709999084472656,54.84000015258789,55.0,54.94892120361328,156200
2024-05-23,55.29999923706055,55.29999923706055,54.83000183105469,55.0,54.94892120361328,182100
2024-05-24,55.33000183105469,55.33000183105469,54.970001220703125,55.25,55.19868850708008,137000
2024-05-28,55.369998931884766,55.439998626708984,53.119998931884766,53.2599983215332,53.21053695678711,170100
2024-05-29,52.75,52.7599983215332,51.970001220703125,52.220001220703125,52.171504974365234,93200
2024-05-30,52.77000045776367,53.529998779296875,52.619998931884766,53.15999984741211,53.11063003540039,80900
2024-05-31,53.529998779296875,53.61000061035156,52.79999923706055,53.310001373291016,53.260494232177734,208500
2024-06-03,53.72999954223633,53.72999954223633,52.689998626708984,53.08000183105469,53.03070831298828,168100
2024-06-04,52.869998931884766,53.43000030517578,52.63999938964844,52.90999984741211,52.860862731933594,100900
2024-06-05,53.25,53.849998474121094,53.0,53.61000061035156,53.560211181640625,216500
2024-06-06,53.5,54.45000076293945,53.5,54.29999923706055,54.249568939208984,152900
2024-06-07,54.099998474121094,54.59000015258789,54.0,54.400001525878906,54.34947967529297,93800
2024-06-10,53.93000030517578,54.33000183105469,52.54999923706055,53.84000015258789,53.78999710083008,165400
2024-06-11,53.790000915527344,53.790000915527344,53.150001525878906,53.43000030517578,53.43000030517578,164200
2024-06-12,54.400001525878906,55.470001220703125,53.97999954223633,54.72999954223633,54.72999954223633,206500
2024-06-13,54.91999816894531,54.91999816894531,52.84000015258789,53.22999954223633,53.22999954223633,183800
2024-06-14,52.970001220703125,52.9900016784668,51.97999954223633,52.369998931884766,52.369998931884766,118200
2024-06-17,52.04999923706055,53.810001373291016,52.04999923706055,53.68000030517578,53.68000030517578,314400
2024-06-18,53.5099983215332,53.79999923706055,53.189998626708984,53.189998626708984,53.189998626708984,167100
2024-06-20,53.11000061035156,54.380001068115234,53.11000061035156,54.380001068115234,54.380001068115234,221800
2024-06-21,54.34000015258789,54.599998474121094,53.97999954223633,54.43000030517578,54.43000030517578,405900
2024-06-24,54.529998779296875,56.119998931884766,54.209999084472656,55.5099983215332,55.5099983215332,132800
2024-06-25,56.119998931884766,56.119998931884766,54.959999084472656,55.52000045776367,55.52000045776367,152300
2024-06-26,55.40999984741211,56.150001525878906,54.71009826660156,55.91999816894531,55.91999816894531,120665