Date,Open,High,Low,Close,Volume
2000-10-23,0.3499999928213385,0.4000000045682392,0.3499999928213385,0.3899999843374656,243750.0
2000-10-24,0.3899999843374656,0.3899999843374656,0.3000000108767599,0.3000000108767599,65250.0
2000-10-25,0.3000000108767599,0.3799999939090144,0.3000000108767599,0.3100000013052112,136000.0
2000-10-26,0.3199999917336624,0.4000000045682392,0.3199999917336624,0.3899999843374656,79000.0
2000-10-27,0.3899999843374656,0.4199999854251416,0.3899999843374656,0.4199999854251416,41500.0
2000-10-30,0.4499999865128176,0.4499999865128176,0.4000000045682392,0.4000000045682392,34500.0
2000-10-31,0.4199999854251416,0.4499999865128176,0.4199999854251416,0.4300000056559152,50500.0
2000-11-01,0.4499999865128176,0.4499999865128176,0.4000000045682392,0.4000000045682392,54000.0
2000-11-02,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2000-11-03,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2000-11-06,0.4049999997824648,0.4499999865128176,0.4049999997824648,0.4499999865128176,13400.0
2000-11-07,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,20000.0
2000-11-08,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,19147.0
2000-11-09,0.4300000056559152,0.4399999960843664,0.4099999949966905,0.4099999949966905,11100.0
2000-11-10,0.4399999960843664,0.4999999982597184,0.4399999960843664,0.4999999982597184,70853.0
2000-11-13,0.5500000100066192,0.60000002175352,0.5500000100066192,0.60000002175352,16757.0
2000-11-14,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,13000.0
2000-11-15,0.5699999908635217,0.5699999908635217,0.4999999982597184,0.4999999982597184,20000.0
2000-11-16,0.4699999971720425,0.4699999971720425,0.4600000067435911,0.4600000067435911,13000.0
2000-11-17,0.4900000078312672,0.4900000078312672,0.4900000078312672,0.4900000078312672,3243.0
2000-11-20,0.540000019578168,0.5500000100066192,0.540000019578168,0.5500000100066192,35000.0
2000-11-21,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2000-11-22,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,10000.0
2000-11-23,0.4900000078312672,0.540000019578168,0.4900000078312672,0.540000019578168,25000.0
2000-11-24,0.540000019578168,0.5500000100066192,0.4999999982597184,0.519999979116621,23000.0
2000-11-27,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,16000.0
2000-11-28,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2000-11-29,0.519999979116621,0.519999979116621,0.4999999982597184,0.4999999982597184,15000.0
2000-11-30,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2000-12-01,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,4000.0
2000-12-04,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2000-12-05,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,20000.0
2000-12-06,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2000-12-07,0.4999999982597184,0.4999999982597184,0.4600000067435911,0.4600000067435911,10000.0
2000-12-08,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.0
2000-12-11,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.0
2000-12-12,0.4699999971720425,0.4699999971720425,0.4699999971720425,0.4699999971720425,10000.0
2000-12-13,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,42000.0
2000-12-14,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2000-12-15,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,1100.0
2000-12-18,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,900.0
2000-12-19,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,9100.0
2000-12-20,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.0
2000-12-21,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.0
2000-12-22,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.0
2000-12-25,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.0
2000-12-26,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.0
2000-12-27,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.0
2000-12-28,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.0
2000-12-29,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,250.0
2001-01-01,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2001-01-02,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2001-01-03,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2001-01-04,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2001-01-05,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2001-01-08,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2001-01-09,0.5500000100066192,0.5500000100066192,0.4799999876004936,0.4799999876004936,80000.0
2001-01-10,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.0
2001-01-11,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.0
2001-01-12,0.4900000078312672,0.4900000078312672,0.4900000078312672,0.4900000078312672,3000.0
2001-01-15,0.4900000078312672,0.4900000078312672,0.4499999865128176,0.4499999865128176,15500.0
2001-01-16,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.0
2001-01-17,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,12500.0
2001-01-18,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2001-01-19,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2001-01-22,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2001-01-23,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2001-01-24,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2001-01-25,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2001-01-26,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2001-01-29,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2001-01-30,0.4699999971720425,0.4699999971720425,0.4600000067435911,0.4600000067435911,30000.0
2001-01-31,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,10000.0
2001-02-01,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.0
2001-02-02,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.0
2001-02-05,0.4600000067435911,0.4600000067435911,0.4399999960843664,0.4399999960843664,30000.0
2001-02-06,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-02-07,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-02-08,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-02-09,0.4449999912985921,0.4449999912985921,0.4449999912985921,0.4449999912985921,10000.0
2001-02-12,0.4350000008701408,0.4350000008701408,0.4300000056559152,0.4300000056559152,16500.0
2001-02-13,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,10000.0
2001-02-14,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,500.0
2001-02-15,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2001-02-16,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2001-02-19,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,10000.0
2001-02-20,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,40000.0
2001-02-21,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2001-02-22,0.4000000045682392,0.4049999997824648,0.4000000045682392,0.4049999997824648,27650.0
2001-02-23,0.4049999997824648,0.4049999997824648,0.4049999997824648,0.4049999997824648,0.0
2001-02-26,0.3899999843374656,0.4049999997824648,0.3899999843374656,0.4049999997824648,21850.0
2001-02-27,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,10000.0
2001-02-28,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-03-01,0.4399999960843664,0.4799999876004936,0.4399999960843664,0.4799999876004936,20000.0
2001-03-02,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.0
2001-03-05,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,20852.0
2001-03-06,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-03-07,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-03-08,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-03-09,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-03-12,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-03-13,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2001-03-14,0.4099999949966905,0.414999990210916,0.4099999949966905,0.4099999949966905,25000.0
2001-03-15,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,22500.0
2001-03-16,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2001-03-19,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2001-03-20,0.4000000045682392,0.4600000067435911,0.4000000045682392,0.4600000067435911,20000.0
2001-03-21,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.0
2001-03-22,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,20000.0
2001-03-23,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,2000.0
2001-03-26,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.0
2001-03-27,0.3700000034805632,0.3700000034805632,0.3600000130521119,0.3600000130521119,10000.0
2001-03-28,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-03-29,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-03-30,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-02,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-03,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-04,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-05,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-06,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-09,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-10,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-11,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-12,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-13,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-16,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-17,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2001-04-18,0.3499999928213385,0.3499999928213385,0.3400000023928872,0.3400000023928872,5000.0
2001-04-19,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-04-20,0.3499999928213385,0.3499999928213385,0.3400000023928872,0.3400000023928872,5000.0
2001-04-23,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-04-24,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-04-25,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-04-26,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-04-27,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-04-30,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-05-01,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,3000.0
2001-05-02,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-03,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,2000.0
2001-05-04,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-07,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-08,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-09,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-10,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-11,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-14,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-15,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-16,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-17,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-18,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-21,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2001-05-22,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,8000.0
2001-05-23,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,10000.0
2001-05-24,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2001-05-25,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2001-05-28,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,10852.0
2001-05-29,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2001-05-30,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2001-05-31,0.4300000056559152,0.4300000056559152,0.4000000045682392,0.4000000045682392,21148.0
2001-06-01,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,852.0
2001-06-04,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2001-06-05,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2001-06-06,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2001-06-07,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,10000.0
2001-06-08,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-11,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-12,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-13,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-14,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-15,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-18,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-19,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-20,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-21,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-22,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-25,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,10000.0
2001-06-26,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-27,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-28,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-06-29,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2001-07-02,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,7982.0
2001-07-03,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,50000.0
2001-07-04,0.3600000130521119,0.3600000130521119,0.3400000023928872,0.3400000023928872,20000.0
2001-07-05,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-06,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-09,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-10,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-11,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,6000.0
2001-07-12,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-13,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-16,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-17,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-18,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-19,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-20,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,4000.0
2001-07-23,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-24,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-25,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-26,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-27,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-30,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2001-07-31,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,1150.0
2001-08-01,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.0
2001-08-02,0.3400000023928872,0.3400000023928872,0.3350000071786616,0.3350000071786616,30000.0
2001-08-03,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.0
2001-08-06,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.0
2001-08-07,0.2499999991298592,0.2499999991298592,0.2399999938002467,0.2399999938002467,32000.0
2001-08-08,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,5000.0
2001-08-09,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-08-10,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-08-13,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-08-14,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,20000.0
2001-08-15,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.0
2001-08-16,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.0
2001-08-17,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.0
2001-08-20,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.0
2001-08-21,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.0
2001-08-22,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,5000.0
2001-08-23,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-08-24,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-08-27,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-08-28,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-08-29,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-08-30,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-08-31,0.2249999932564088,0.2249999932564088,0.2000000022841196,0.2000000022841196,40000.0
2001-09-03,0.2450000039156335,0.3000000108767599,0.2450000039156335,0.3000000108767599,50000.0
2001-09-04,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-09-05,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-09-06,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-09-07,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-09-10,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-09-11,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-09-12,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-09-13,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2001-09-14,0.2249999932564088,0.2249999932564088,0.2249999932564088,0.2249999932564088,10000.0
2001-09-17,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,8034.0
2001-09-18,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-09-19,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-09-20,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-09-21,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-09-24,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-09-25,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-09-26,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-09-27,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-09-28,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-01,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-02,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-03,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-04,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-05,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-08,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-09,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-10,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-11,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-12,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2001-10-15,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,5000.0
2001-10-16,0.1899999969545072,0.1899999969545072,0.1899999969545072,0.1899999969545072,1000.0
2001-10-17,0.1899999969545072,0.1899999969545072,0.1899999969545072,0.1899999969545072,0.0
2001-10-18,0.1899999969545072,0.1899999969545072,0.1899999969545072,0.1899999969545072,0.0
2001-10-19,0.2499999991298592,0.2800000002175352,0.2499999991298592,0.2800000002175352,15000.0
2001-10-22,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,15000.0
2001-10-23,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-10-24,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-10-25,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-10-26,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-10-29,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-10-30,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-10-31,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-11-01,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-11-02,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-11-05,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-11-06,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-11-07,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-11-08,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2001-11-09,0.2000000022841196,0.2000000022841196,0.1800000065260559,0.1800000065260559,10000.0
2001-11-12,0.1800000065260559,0.1800000065260559,0.1800000065260559,0.1800000065260559,0.0
2001-11-13,0.1800000065260559,0.1800000065260559,0.1800000065260559,0.1800000065260559,0.0
2001-11-14,0.2099999927125707,0.2099999927125707,0.2000000022841196,0.2000000022841196,5000.0
2001-11-15,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,25000.0
2001-11-16,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-11-19,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-11-20,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-11-21,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-11-22,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,10000.0
2001-11-23,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.0
2001-11-26,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.0
2001-11-27,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.0
2001-11-28,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.0
2001-11-29,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.0
2001-11-30,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.0
2001-12-03,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.0
2001-12-04,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,10000.0
2001-12-05,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-06,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-07,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-10,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-11,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-12,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-13,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-14,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-17,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-18,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-19,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-20,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-21,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-24,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-25,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-26,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-27,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.0
2001-12-28,0.2599999895583104,0.2800000002175352,0.2599999895583104,0.2800000002175352,54350.0
2001-12-31,0.3700000034805632,0.4999999982597184,0.3700000034805632,0.4999999982597184,54100.0
2002-01-01,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2002-01-02,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,13000.0
2002-01-03,0.5500000100066192,0.60000002175352,0.5500000100066192,0.5899999717204242,40100.0
2002-01-04,0.699999985642677,0.8000000091364785,0.6499999738957761,0.7499999973895777,80000.0
2002-01-07,0.7499999973895777,0.8000000091364785,0.7499999973895777,0.7799999686749314,101500.0
2002-01-08,0.8399999708502834,1.049999948661693,0.8299999804218322,1.049999948661693,119250.0
2002-01-09,1.049999948661693,1.049999948661693,1.049999948661693,1.049999948661693,0.0
2002-01-10,1.049999948661693,1.049999948661693,1.049999948661693,1.049999948661693,0.0
2002-01-11,1.049999948661693,1.049999948661693,1.049999948661693,1.049999948661693,0.0
2002-01-14,1.049999948661693,1.049999948661693,1.049999948661693,1.049999948661693,0.0
2002-01-15,1.049999948661693,1.049999948661693,1.049999948661693,1.049999948661693,0.0
2002-01-16,1.049999948661693,1.049999948661693,1.049999948661693,1.049999948661693,0.0
2002-01-17,1.20000004350704,1.7999999460512708,1.20000004350704,1.3500000191430976,554336.0
2002-01-18,1.4199999521422564,1.4500000426368993,1.2999999477915525,1.2999999477915525,85610.0
2002-01-21,1.3500000191430976,1.4500000426368993,1.320000047857744,1.320000047857744,113100.0
2002-01-22,1.37,1.4500000426368993,1.37,1.4500000426368993,109000.0
2002-01-23,1.4900000043507042,1.5499999469214116,1.4500000426368993,1.5299999660645092,156850.0
2002-01-24,1.5099999852076067,1.5199999756360578,1.4800000139222529,1.4999999947791554,54450.0
2002-01-25,1.4999999947791554,1.4999999947791554,1.4500000426368993,1.4500000426368993,20000.0
2002-01-28,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,0.0
2002-01-29,1.5299999660645092,1.7999999460512708,1.4999999947791554,1.7359999357836091,177717.0
2002-01-30,1.7499999939090147,1.850000017402816,1.7499999939090147,1.850000017402816,68731.0
2002-01-31,1.9400000504681665,1.9800000121819716,1.7999999460512708,1.7999999460512708,62811.0
2002-02-01,1.7999999460512708,1.9500000408966176,1.720000022623661,1.7499999939090147,62732.0
2002-02-04,1.7499999939090147,1.7499999939090147,1.600000018272957,1.6699999512721155,22530.0
2002-02-05,1.6799999417005669,1.8400000269743648,1.600000018272957,1.649999970415213,31950.0
2002-02-06,1.7499999939090147,1.7499999939090147,1.5900000278445057,1.600000018272957,19665.0
2002-02-07,1.600000018272957,1.7999999460512708,1.5900000278445057,1.7499999939090147,131308.0
2002-02-08,1.7999999460512708,1.9800000121819716,1.7999999460512708,1.9299999408304265,77000.0
2002-02-11,1.9500000408966176,1.9800000121819716,1.909999959973524,1.9500000408966176,66150.0
2002-02-12,1.9800000121819716,2.04999994518113,1.9800000121819716,2.009999983467325,102007.0
2002-02-13,2.009999983467325,2.099999897323386,1.9900000026104223,2.0699999260380326,80753.0
2002-02-14,2.099999897323386,2.1800000591695743,2.0699999260380326,2.1400000974557694,132865.0
2002-02-15,2.1400000974557694,2.1400000974557694,2.04999994518113,2.04999994518113,28637.0
2002-02-18,2.029999964324228,2.029999964324228,1.7499999939090147,1.869999998259719,80786.0
2002-02-19,1.8420000012181967,1.850000017402816,1.7999999460512708,1.7999999460512708,26250.0
2002-02-20,1.8300000365459133,1.8300000365459133,1.7499999939090147,1.7799999651943683,44743.0
2002-02-21,1.7499999939090147,1.759999984337466,1.5900000278445057,1.759999984337466,116474.0
2002-02-22,1.7660000262782525,1.9999999930388737,1.7300000130521125,1.9999999930388737,93000.0
2002-02-25,1.9999999930388737,1.9999999930388737,1.8999999695450724,1.8999999695450724,18400.0
2002-02-26,1.8999999695450724,1.9600000313250687,1.8999999695450724,1.8999999695450724,9800.0
2002-02-27,1.850000017402816,1.87999998868817,1.7499999939090147,1.87999998868817,16000.0
2002-02-28,1.8999999695450724,1.8999999695450724,1.7999999460512708,1.7999999460512708,7000.0
2002-03-01,1.9500000408966176,1.9500000408966176,1.9400000504681665,1.9400000504681665,19000.0
2002-03-04,1.9400000504681665,1.9400000504681665,1.9400000504681665,1.9400000504681665,20000.0
2002-03-05,1.9400000504681665,1.9800000121819716,1.8999999695450724,1.8999999695450724,75495.0
2002-03-06,1.8999999695450724,1.9199999504019751,1.8999999695450724,1.909999959973524,13000.0
2002-03-07,1.9199999504019751,1.9800000121819716,1.9199999504019751,1.9600000313250687,40500.0
2002-03-08,1.9800000121819716,1.9999999930388737,1.9800000121819716,1.9999999930388737,3000.0
2002-03-11,1.9999999930388737,1.9999999930388737,1.9500000408966176,1.9500000408966176,7000.0
2002-03-12,1.9800000121819716,2.04999994518113,1.9500000408966176,1.9500000408966176,26329.0
2002-03-13,2.0050001074623887,2.200000040026477,2.0050001074623887,2.1800000591695743,83378.0
2002-03-14,2.3099999347394404,2.4000000870140803,2.1900000495980256,2.1900000495980256,114729.0
2002-03-15,2.2499999921687333,2.2499999921687333,2.1900000495980256,2.2499999921687333,57350.0
2002-03-18,2.2499999921687333,2.2499999921687333,2.1800000591695743,2.1800000591695743,40680.0
2002-03-19,2.0599999356095813,2.0599999356095813,2.009999983467325,2.009999983467325,14000.0
2002-03-20,1.9500000408966176,1.9500000408966176,1.820000046117463,1.8600000078312675,39400.0
2002-03-21,1.9500000408966176,1.9500000408966176,1.8600000078312675,1.8999999695450724,7518.0
2002-03-22,1.8999999695450724,1.9800000121819716,1.8999999695450724,1.9800000121819716,40000.0
2002-03-25,1.9500000408966176,1.9500000408966176,1.9500000408966176,1.9500000408966176,2000.0
2002-03-26,1.8999999695450724,1.8999999695450724,1.87999998868817,1.87999998868817,12620.0
2002-03-27,1.9500000408966176,1.9999999930388737,1.9500000408966176,1.9999999930388737,12418.0
2002-03-28,1.9999999930388737,1.9999999930388737,1.9299999408304265,1.9299999408304265,31500.0
2002-03-29,1.9299999408304265,1.9299999408304265,1.9299999408304265,1.9299999408304265,0.0
2002-04-01,1.9299999408304265,1.9299999408304265,1.9299999408304265,1.9299999408304265,0.0
2002-04-02,1.9299999408304265,1.9299999408304265,1.9299999408304265,1.9299999408304265,0.0
2002-04-03,1.9299999408304265,1.9299999408304265,1.8600000078312675,1.8600000078312675,30000.0
2002-04-04,1.9500000408966176,1.97000002175352,1.9500000408966176,1.97000002175352,2153.0
2002-04-05,1.9999999930388737,1.9999999930388737,1.9999999930388737,1.9999999930388737,15900.0
2002-04-08,1.9900000026104223,1.9999999930388737,1.9900000026104223,1.9999999930388737,32500.0
2002-04-09,1.9999999930388737,1.9999999930388737,1.9900000026104223,1.9900000026104223,17800.0
2002-04-10,1.9500000408966176,1.9500000408966176,1.9199999504019751,1.9199999504019751,11500.0
2002-04-11,1.9199999504019751,1.9199999504019751,1.9199999504019751,1.9199999504019751,0.0
2002-04-12,1.9199999504019751,1.9199999504019751,1.9199999504019751,1.9199999504019751,0.0
2002-04-15,1.9199999504019751,1.9199999504019751,1.9199999504019751,1.9199999504019751,0.0
2002-04-16,2.099999897323386,2.150000087884221,2.009999983467325,2.04999994518113,96500.0
2002-04-17,2.04999994518113,2.04999994518113,1.9500000408966176,1.9999999930388737,85500.0
2002-04-18,1.9999999930388737,1.9999999930388737,1.9199999504019751,1.9500000408966176,20712.0
2002-04-19,1.9999999930388737,1.9999999930388737,1.97000002175352,1.9999999930388737,52550.0
2002-04-22,1.9999999930388737,2.0699999260380326,1.9999999930388737,2.0599999356095813,19000.0
2002-04-23,2.0199999738957763,2.0199999738957763,1.9999999930388737,1.9999999930388737,9500.0
2002-04-24,1.9999999930388737,1.9999999930388737,1.9500000408966176,1.9999999930388737,14000.0
2002-04-25,1.9999999930388737,1.9999999930388737,1.9999999930388737,1.9999999930388737,0.0
2002-04-26,1.9999999930388737,1.9999999930388737,1.9999999930388737,1.9999999930388737,5000.0
2002-04-29,1.9999999930388737,2.0399999547526795,1.9999999930388737,1.9999999930388737,21500.0
2002-04-30,1.9999999930388737,2.0399999547526795,1.9999999930388737,2.0399999547526795,7000.0
2002-05-01,1.9999999930388737,1.9999999930388737,1.9800000121819716,1.9800000121819716,4500.0
2002-05-02,1.9800000121819716,1.9800000121819716,1.8999999695450724,1.9400000504681665,42300.0
2002-05-03,1.8999999695450724,1.9400000504681665,1.8999999695450724,1.9400000504681665,9000.0
2002-05-06,1.9500000408966176,1.9999999930388737,1.9500000408966176,1.9999999930388737,30668.0
2002-05-07,1.9999999930388737,1.9999999930388737,1.9500000408966176,1.9500000408966176,20000.0
2002-05-08,1.9500000408966176,1.9500000408966176,1.9400000504681665,1.9500000408966176,12000.0
2002-05-09,1.9500000408966176,1.9500000408966176,1.8999999695450724,1.8999999695450724,10000.0
2002-05-10,1.8999999695450724,1.8999999695450724,1.8999999695450724,1.8999999695450724,3000.0
2002-05-13,1.8999999695450724,1.8999999695450724,1.820000046117463,1.820000046117463,0.0
2002-05-14,1.8999999695450724,1.8999999695450724,1.8999999695450724,1.8999999695450724,2300.0
2002-05-15,1.8999999695450724,1.8999999695450724,1.850000017402816,1.850000017402816,16475.0
2002-05-16,1.8999999695450724,1.8999999695450724,1.850000017402816,1.850000017402816,0.0
2002-05-17,1.8999999695450724,1.8999999695450724,1.8999999695450724,1.8999999695450724,0.0
2002-05-20,1.8999999695450724,1.8999999695450724,1.8999999695450724,1.8999999695450724,7825.0
2002-05-21,1.8999999695450724,1.8999999695450724,1.8999999695450724,1.8999999695450724,10000.0
2002-05-22,1.889999979116621,1.889999979116621,1.889999979116621,1.889999979116621,14075.0
2002-05-23,1.889999979116621,1.889999979116621,1.889999979116621,1.889999979116621,13238.0
2002-05-24,1.8999999695450724,1.8999999695450724,1.889999979116621,1.889999979116621,6787.0
2002-05-27,1.87999998868817,1.889999979116621,1.7999999460512708,1.889999979116621,20000.0
2002-05-28,1.8600000078312675,1.8600000078312675,1.7000000417667585,1.850000017402816,61200.0
2002-05-29,1.850000017402816,1.850000017402816,1.7999999460512708,1.7999999460512708,14500.0
2002-05-30,1.7999999460512708,1.7999999460512708,1.7999999460512708,1.7999999460512708,6000.0
2002-05-31,1.7999999460512708,1.7999999460512708,1.7999999460512708,1.7999999460512708,5000.0
2002-06-03,1.7999999460512708,1.7999999460512708,1.7999999460512708,1.7999999460512708,0.0
2002-06-04,1.7999999460512708,1.7999999460512708,1.7499999939090147,1.7499999939090147,22500.0
2002-06-05,1.7000000417667585,1.7000000417667585,1.7000000417667585,1.7000000417667585,1000.0
2002-06-06,1.7000000417667585,1.7000000417667585,1.2999999477915525,1.649999970415213,21740.0
2002-06-07,1.4999999947791554,1.4999999947791554,1.399999971285354,1.399999971285354,34900.0
2002-06-10,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,0.0
2002-06-11,1.399999971285354,1.399999971285354,1.2999999477915525,1.2999999477915525,17300.0
2002-06-12,1.360000009571549,1.399999971285354,1.289999957363101,1.399999971285354,14343.0
2002-06-13,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,1800.0
2002-06-14,1.4999999947791554,1.4999999947791554,1.399999971285354,1.399999971285354,6057.0
2002-06-17,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,4693.0
2002-06-18,1.649999970415213,1.7999999460512708,1.649999970415213,1.7999999460512708,105154.0
2002-06-19,1.649999970415213,1.649999970415213,1.6299999895583106,1.649999970415213,26233.0
2002-06-20,1.7000000417667585,1.7000000417667585,1.7000000417667585,1.7000000417667585,3000.0
2002-06-21,1.7000000417667585,1.7000000417667585,1.7000000417667585,1.7000000417667585,9000.0
2002-06-24,1.649999970415213,1.7000000417667585,1.649999970415213,1.649999970415213,19374.0
2002-06-25,1.610000008701408,1.649999970415213,1.600000018272957,1.649999970415213,11626.0
2002-06-26,1.600000018272957,1.7000000417667585,1.600000018272957,1.610000008701408,57000.0
2002-06-27,1.649999970415213,1.6699999512721155,1.600000018272957,1.600000018272957,31965.0
2002-06-28,1.6699999512721155,1.7000000417667585,1.610000008701408,1.649999970415213,20135.0
2002-07-01,1.7000000417667585,1.7000000417667585,1.649999970415213,1.649999970415213,0.0
2002-07-02,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,3220.0
2002-07-03,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,0.0
2002-07-04,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,4500.0
2002-07-05,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,4945.0
2002-07-08,1.7000000417667585,1.7000000417667585,1.7000000417667585,1.7000000417667585,24000.0
2002-07-09,1.7000000417667585,1.7000000417667585,1.649999970415213,1.649999970415213,17855.0
2002-07-10,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,11050.0
2002-07-11,1.5800000374160543,1.5800000374160543,1.5099999852076067,1.5099999852076067,2000.0
2002-07-12,1.5099999852076067,1.5099999852076067,1.440000052208448,1.440000052208448,8500.0
2002-07-15,1.5900000278445057,1.5900000278445057,1.440000052208448,1.440000052208448,0.0
2002-07-16,1.4999999947791554,1.5499999469214116,1.399999971285354,1.399999971285354,16334.0
2002-07-17,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,886.0
2002-07-18,1.5299999660645092,1.5299999660645092,1.5299999660645092,1.5299999660645092,5000.0
2002-07-19,1.4600000330653506,1.4999999947791554,1.4600000330653506,1.4999999947791554,4000.0
2002-07-22,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,114.0
2002-07-23,1.399999971285354,1.4500000426368993,1.289999957363101,1.4500000426368993,13000.0
2002-07-24,1.3799999904284517,1.3799999904284517,1.3799999904284517,1.3799999904284517,1000.0
2002-07-25,1.3799999904284517,1.3799999904284517,1.3799999904284517,1.3799999904284517,0.0
2002-07-26,1.3799999904284517,1.3799999904284517,1.3799999904284517,1.3799999904284517,0.0
2002-07-29,1.289999957363101,1.289999957363101,1.289999957363101,1.289999957363101,2024.0
2002-07-30,1.2400000052208449,1.2400000052208449,1.2300000147923935,1.2300000147923935,4500.0
2002-07-31,1.2200000243639424,1.2300000147923935,1.20000004350704,1.20000004350704,8050.0
2002-08-01,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,13221.0
2002-08-02,1.3500000191430976,1.3500000191430976,1.20000004350704,1.20000004350704,0.0
2002-08-05,1.3500000191430976,1.3500000191430976,1.20000004350704,1.20000004350704,0.0
2002-08-06,1.3500000191430976,1.3500000191430976,1.2499999956492962,1.2499999956492962,0.0
2002-08-07,1.3500000191430976,1.4999999947791554,1.3500000191430976,1.4999999947791554,11500.0
2002-08-08,1.4500000426368993,1.4999999947791554,1.4500000426368993,1.4999999947791554,12000.0
2002-08-09,1.4999999947791554,1.4999999947791554,1.4500000426368993,1.4999999947791554,9520.0
2002-08-12,1.5499999469214116,1.5499999469214116,1.4500000426368993,1.4999999947791554,14146.0
2002-08-13,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,5000.0
2002-08-14,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,666.0
2002-08-15,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-08-16,1.3500000191430976,1.4500000426368993,1.3500000191430976,1.399999971285354,12650.0
2002-08-19,1.4999999947791554,1.4999999947791554,1.4800000139222529,1.4800000139222529,14700.0
2002-08-20,1.4800000139222529,1.4800000139222529,1.4800000139222529,1.4800000139222529,0.0
2002-08-21,1.4800000139222529,1.4999999947791554,1.4800000139222529,1.4999999947791554,2488.0
2002-08-22,1.5499999469214116,1.5499999469214116,1.4999999947791554,1.5499999469214116,3928.0
2002-08-23,1.5499999469214116,1.5499999469214116,1.5499999469214116,1.5499999469214116,0.0
2002-08-26,1.5499999469214116,1.5499999469214116,1.5499999469214116,1.5499999469214116,0.0
2002-08-27,1.5499999469214116,1.5499999469214116,1.5499999469214116,1.5499999469214116,0.0
2002-08-28,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,9500.0
2002-08-29,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-08-30,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,3600.0
2002-09-02,1.399999971285354,1.399999971285354,1.3500000191430976,1.3500000191430976,0.0
2002-09-03,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,1400.0
2002-09-04,1.399999971285354,1.399999971285354,1.3500000191430976,1.399999971285354,7180.0
2002-09-05,1.4999999947791554,1.4999999947791554,1.3500000191430976,1.3500000191430976,0.0
2002-09-06,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,0.0
2002-09-09,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,1000.0
2002-09-10,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,500.0
2002-09-11,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,0.0
2002-09-12,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,2000.0
2002-09-13,1.4900000043507042,1.4999999947791554,1.4900000043507042,1.4999999947791554,6700.0
2002-09-16,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,7779.0
2002-09-17,1.4999999947791554,1.5499999469214116,1.4999999947791554,1.4999999947791554,2000.0
2002-09-18,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-09-19,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-09-20,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-09-23,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-09-24,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-09-25,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,1800.0
2002-09-26,1.399999971285354,1.399999971285354,1.3500000191430976,1.3500000191430976,0.0
2002-09-27,1.3500000191430976,1.3500000191430976,1.3099999382200036,1.3500000191430976,2200.0
2002-09-30,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,3000.0
2002-10-01,1.3500000191430976,1.4500000426368993,1.3500000191430976,1.4500000426368993,4500.0
2002-10-02,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,0.0
2002-10-03,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,0.0
2002-10-04,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,7650.0
2002-10-07,1.4500000426368993,1.4500000426368993,1.3500000191430976,1.3500000191430976,0.0
2002-10-08,1.4500000426368993,1.4500000426368993,1.3500000191430976,1.3500000191430976,0.0
2002-10-09,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,500.0
2002-10-10,1.37,1.37,1.3500000191430976,1.3500000191430976,5000.0
2002-10-11,1.399999971285354,1.600000018272957,1.399999971285354,1.600000018272957,152200.0
2002-10-14,1.600000018272957,1.600000018272957,1.4500000426368993,1.4999999947791554,57850.0
2002-10-15,1.5099999852076067,1.690000051338307,1.4999999947791554,1.690000051338307,68727.0
2002-10-16,1.850000017402816,1.9800000121819716,1.7999999460512708,1.7999999460512708,19600.0
2002-10-17,1.7999999460512708,1.7999999460512708,1.7999999460512708,1.7999999460512708,0.0
2002-10-18,1.7000000417667585,1.7000000417667585,1.7000000417667585,1.7000000417667585,12780.0
2002-10-21,1.7999999460512708,1.8999999695450724,1.7999999460512708,1.8999999695450724,55300.0
2002-10-22,1.8999999695450724,1.8999999695450724,1.7499999939090147,1.7499999939090147,24473.0
2002-10-23,1.7499999939090147,1.7499999939090147,1.7499999939090147,1.7499999939090147,9108.0
2002-10-24,1.850000017402816,1.850000017402816,1.850000017402816,1.850000017402816,4100.0
2002-10-25,1.850000017402816,1.850000017402816,1.850000017402816,1.850000017402816,0.0
2002-10-28,1.7499999939090147,1.7499999939090147,1.7499999939090147,1.7499999939090147,3892.0
2002-10-29,1.7000000417667585,1.7499999939090147,1.7000000417667585,1.7499999939090147,4108.0
2002-10-30,1.7499999939090147,1.7499999939090147,1.7000000417667585,1.7499999939090147,19112.0
2002-10-31,1.690000051338307,1.690000051338307,1.5499999469214116,1.5499999469214116,4888.0
2002-11-01,1.5499999469214116,1.600000018272957,1.4500000426368993,1.600000018272957,20388.0
2002-11-04,1.600000018272957,1.600000018272957,1.600000018272957,1.600000018272957,0.0
2002-11-05,1.600000018272957,1.600000018272957,1.600000018272957,1.600000018272957,0.0
2002-11-06,1.4999999947791554,1.4999999947791554,1.4500000426368993,1.4500000426368993,12724.0
2002-11-07,1.5900000278445057,1.5900000278445057,1.399999971285354,1.399999971285354,0.0
2002-11-08,1.5900000278445057,1.5900000278445057,1.399999971285354,1.399999971285354,0.0
2002-11-11,1.5900000278445057,1.5900000278445057,1.399999971285354,1.399999971285354,0.0
2002-11-12,1.399999971285354,1.399999971285354,1.3500000191430976,1.3500000191430976,3270.0
2002-11-13,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,800.0
2002-11-14,1.4500000426368993,1.4500000426368993,1.399999971285354,1.399999971285354,0.0
2002-11-15,1.399999971285354,1.4500000426368993,1.399999971285354,1.4500000426368993,5200.0
2002-11-18,1.5900000278445057,1.5900000278445057,1.399999971285354,1.399999971285354,0.0
2002-11-19,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,2500.0
2002-11-20,1.5499999469214116,1.5499999469214116,1.4500000426368993,1.4500000426368993,0.0
2002-11-21,1.5499999469214116,1.600000018272957,1.4999999947791554,1.600000018272957,16900.0
2002-11-22,1.5900000278445057,1.649999970415213,1.5900000278445057,1.649999970415213,16812.0
2002-11-25,1.600000018272957,1.600000018272957,1.600000018272957,1.600000018272957,5500.0
2002-11-26,1.5499999469214116,1.600000018272957,1.4999999947791554,1.600000018272957,23688.0
2002-11-27,1.5900000278445057,1.649999970415213,1.5900000278445057,1.649999970415213,35567.0
2002-11-28,1.6599999608436644,1.71000003219521,1.649999970415213,1.649999970415213,71898.0
2002-11-29,1.649999970415213,1.690000051338307,1.649999970415213,1.649999970415213,30300.0
2002-12-02,1.649999970415213,1.649999970415213,1.600000018272957,1.600000018272957,2800.0
2002-12-03,1.600000018272957,1.600000018272957,1.5599999373498628,1.5599999373498628,8500.0
2002-12-04,1.639999979986762,1.639999979986762,1.5499999469214116,1.5499999469214116,3800.0
2002-12-05,1.5499999469214116,1.5499999469214116,1.5499999469214116,1.5499999469214116,0.0
2002-12-06,1.5800000374160543,1.5800000374160543,1.4999999947791554,1.4999999947791554,0.0
2002-12-09,1.5800000374160543,1.5800000374160543,1.4999999947791554,1.4999999947791554,0.0
2002-12-10,1.5499999469214116,1.5499999469214116,1.5499999469214116,1.5499999469214116,14276.0
2002-12-11,1.5599999373498628,1.5599999373498628,1.5599999373498628,1.5599999373498628,5000.0
2002-12-12,1.610000008701408,1.610000008701408,1.5599999373498628,1.5599999373498628,0.0
2002-12-13,1.5599999373498628,1.5599999373498628,1.4999999947791554,1.4999999947791554,5500.0
2002-12-16,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-12-17,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-12-18,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2002-12-19,1.5900000278445057,1.5900000278445057,1.5900000278445057,1.5900000278445057,1726.0
2002-12-20,1.5900000278445057,1.5900000278445057,1.5900000278445057,1.5900000278445057,0.0
2002-12-23,1.5800000374160543,1.5900000278445057,1.5800000374160543,1.5900000278445057,2000.0
2002-12-24,1.5900000278445057,1.5900000278445057,1.5900000278445057,1.5900000278445057,0.0
2002-12-25,1.5900000278445057,1.5900000278445057,1.5900000278445057,1.5900000278445057,0.0
2002-12-26,1.5900000278445057,1.5900000278445057,1.5900000278445057,1.5900000278445057,0.0
2002-12-27,1.5900000278445057,1.639999979986762,1.5900000278445057,1.639999979986762,5500.0
2002-12-30,1.639999979986762,1.649999970415213,1.639999979986762,1.649999970415213,15000.0
2002-12-31,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,3000.0
2003-01-01,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,0.0
2003-01-02,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,0.0
2003-01-03,1.5499999469214116,1.5499999469214116,1.4700000234938018,1.4700000234938018,6774.0
2003-01-06,1.7000000417667585,1.7000000417667585,1.4999999947791554,1.4999999947791554,0.0
2003-01-07,1.600000018272957,1.600000018272957,1.4999999947791554,1.5499999469214116,20500.0
2003-01-08,1.5499999469214116,1.5499999469214116,1.5499999469214116,1.5499999469214116,3000.0
2003-01-09,1.7000000417667585,1.7000000417667585,1.7000000417667585,1.7000000417667585,2000.0
2003-01-10,1.7000000417667585,1.7000000417667585,1.600000018272957,1.600000018272957,4274.0
2003-01-13,1.600000018272957,1.600000018272957,1.600000018272957,1.600000018272957,1000.0
2003-01-14,1.600000018272957,1.600000018272957,1.5499999469214116,1.5499999469214116,500.0
2003-01-15,1.649999970415213,1.649999970415213,1.5499999469214116,1.5499999469214116,6285.0
2003-01-16,1.6299999895583106,1.6299999895583106,1.5499999469214116,1.5499999469214116,0.0
2003-01-17,1.600000018272957,1.600000018272957,1.600000018272957,1.600000018272957,1000.0
2003-01-20,1.5499999469214116,1.5499999469214116,1.4999999947791554,1.4999999947791554,12101.0
2003-01-21,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2003-01-22,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2003-01-23,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,3260.0
2003-01-24,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2003-01-27,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2003-01-28,1.4500000426368993,1.4999999947791554,1.4500000426368993,1.4999999947791554,3500.0
2003-01-29,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2003-01-30,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2003-01-31,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2003-02-03,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,0.0
2003-02-04,1.399999971285354,1.4600000330653506,1.399999971285354,1.4600000330653506,14005.0
2003-02-05,1.3500000191430976,1.3500000191430976,1.2999999477915525,1.2999999477915525,15000.0
2003-02-06,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,10000.0
2003-02-07,1.3899999808569026,1.3899999808569026,1.2999999477915525,1.2999999477915525,0.0
2003-02-10,1.3899999808569026,1.3899999808569026,1.2999999477915525,1.2999999477915525,0.0
2003-02-11,1.360000009571549,1.360000009571549,1.2999999477915525,1.2999999477915525,0.0
2003-02-12,1.2999999477915525,1.2999999477915525,1.20000004350704,1.20000004350704,12396.0
2003-02-13,1.1499999721554943,1.20000004350704,0.9999999965194368,1.1499999721554943,79300.0
2003-02-14,1.159999962583946,1.20000004350704,1.120000000870141,1.20000004350704,10504.0
2003-02-17,1.2999999477915525,1.2999999477915525,1.20000004350704,1.20000004350704,0.0
2003-02-18,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,2000.0
2003-02-19,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,1435.0
2003-02-20,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,1065.0
2003-02-21,1.2100000339354915,1.2100000339354915,1.20000004350704,1.20000004350704,5535.0
2003-02-24,1.1900000530785888,1.1900000530785888,1.1900000530785888,1.1900000530785888,2000.0
2003-02-25,1.129999991298592,1.129999991298592,0.9999999965194368,0.9999999965194368,15000.0
2003-02-26,1.049999948661693,1.049999948661693,0.9999999965194368,0.9999999965194368,22000.0
2003-02-27,1.1000000200132385,1.1000000200132385,0.9999999965194368,0.9999999965194368,0.0
2003-02-28,1.049999948661693,1.049999948661693,1.0099999869478882,1.0099999869478882,0.0
2003-03-03,1.0099999869478882,1.0099999869478882,1.0099999869478882,1.0099999869478882,4000.0
2003-03-04,1.0099999869478882,1.0099999869478882,1.0099999869478882,1.0099999869478882,1000.0
2003-03-05,0.9900000060909856,0.9900000060909856,0.9499999847725362,0.9499999847725362,17480.0
2003-03-06,0.9900000060909856,0.9900000060909856,0.9900000060909856,0.9900000060909856,5000.0
2003-03-07,1.0399999582332418,1.0399999582332418,0.9499999847725362,0.9499999847725362,0.0
2003-03-10,1.0399999582332418,1.0399999582332418,0.9499999847725362,0.9499999847725362,0.0
2003-03-11,0.9499999847725362,0.9499999847725362,0.9499999847725362,0.9499999847725362,9000.0
2003-03-12,1.0399999582332418,1.0399999582332418,0.9499999847725362,0.9499999847725362,0.0
2003-03-13,0.9499999847725362,0.9499999847725362,0.9499999847725362,0.9499999847725362,0.0
2003-03-14,1.0299999678047906,1.049999948661693,1.0299999678047906,1.049999948661693,13450.0
2003-03-17,1.0599999390901444,1.0599999390901444,1.0099999869478882,1.0099999869478882,23000.0
2003-03-18,1.049999948661693,1.129999991298592,1.049999948661693,1.129999991298592,3025.0
2003-03-19,1.20000004350704,1.3500000191430976,1.20000004350704,1.2999999477915525,15610.0
2003-03-20,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,11524.0
2003-03-21,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,566.0
2003-03-24,1.20000004350704,1.20000004350704,1.0599999390901444,1.0599999390901444,17409.0
2003-03-25,1.2999999477915525,1.2999999477915525,1.0599999390901444,1.0599999390901444,0.0
2003-03-26,1.2999999477915525,1.2999999477915525,1.080000039156336,1.080000039156336,0.0
2003-03-27,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,500.0
2003-03-28,1.1000000200132385,1.1000000200132385,1.070000048727885,1.070000048727885,0.0
2003-03-31,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,1350.0
2003-04-01,1.1000000200132385,1.1000000200132385,1.070000048727885,1.070000048727885,15000.0
2003-04-02,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,15000.0
2003-04-03,1.1499999721554943,1.20000004350704,1.1499999721554943,1.20000004350704,32500.0
2003-04-04,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,12500.0
2003-04-07,1.1399999817270434,1.1399999817270434,1.1399999817270434,1.1399999817270434,13000.0
2003-04-08,1.1399999817270434,1.1399999817270434,1.1399999817270434,1.1399999817270434,2000.0
2003-04-09,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,12730.0
2003-04-10,1.1399999817270434,1.1399999817270434,1.1399999817270434,1.1399999817270434,11600.0
2003-04-11,1.1399999817270434,1.1499999721554943,1.1399999817270434,1.1499999721554943,11007.0
2003-04-14,1.20000004350704,1.20000004350704,1.1799999434408484,1.1799999434408484,0.0
2003-04-15,1.20000004350704,1.20000004350704,1.1499999721554943,1.1499999721554943,20500.0
2003-04-16,1.1499999721554943,1.20000004350704,1.1499999721554943,1.20000004350704,18000.0
2003-04-17,1.289999957363101,1.2999999477915525,1.289999957363101,1.2999999477915525,4900.0
2003-04-18,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,0.0
2003-04-21,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,0.0
2003-04-22,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,7400.0
2003-04-23,1.3300000382861952,1.3300000382861952,1.3300000382861952,1.3300000382861952,26550.0
2003-04-24,1.37,1.37,1.37,1.37,4500.0
2003-04-25,1.37,1.37,1.37,1.37,0.0
2003-04-28,1.37,1.37,1.3500000191430976,1.3500000191430976,8500.0
2003-04-29,1.37,1.399999971285354,1.37,1.3899999808569026,37000.0
2003-04-30,1.440000052208448,1.600000018272957,1.440000052208448,1.600000018272957,28398.0
2003-05-01,1.600000018272957,1.600000018272957,1.4999999947791554,1.4999999947791554,30802.0
2003-05-02,1.4900000043507042,1.4999999947791554,1.399999971285354,1.4299999425707075,32298.0
2003-05-05,1.4600000330653506,1.4600000330653506,1.440000052208448,1.440000052208448,0.0
2003-05-06,1.4600000330653506,1.600000018272957,1.4600000330653506,1.600000018272957,18000.0
2003-05-07,1.600000018272957,1.600000018272957,1.4999999947791554,1.4999999947791554,19000.0
2003-05-08,1.4299999425707075,1.4299999425707075,1.4299999425707075,1.4299999425707075,12000.0
2003-05-09,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,4000.0
2003-05-12,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,3500.0
2003-05-13,1.4999999947791554,1.5299999660645092,1.4999999947791554,1.5299999660645092,10000.0
2003-05-14,1.5299999660645092,1.5499999469214116,1.4999999947791554,1.4999999947791554,17586.0
2003-05-15,1.5099999852076067,1.5099999852076067,1.5099999852076067,1.5099999852076067,6000.0
2003-05-16,1.5099999852076067,1.5099999852076067,1.5099999852076067,1.5099999852076067,12000.0
2003-05-19,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,694.0
2003-05-20,1.5099999852076067,1.5099999852076067,1.399999971285354,1.399999971285354,40355.0
2003-05-21,1.399999971285354,1.5900000278445057,1.399999971285354,1.5900000278445057,58200.0
2003-05-22,1.600000018272957,1.600000018272957,1.5299999660645092,1.5499999469214116,141135.0
2003-05-23,1.5499999469214116,1.600000018272957,1.53999995649296,1.600000018272957,84887.0
2003-05-26,1.6699999512721155,1.7999999460512708,1.649999970415213,1.7499999939090147,59627.0
2003-05-27,1.759999984337466,1.7799999651943683,1.7000000417667585,1.7499999939090147,39001.0
2003-05-28,1.7799999651943683,1.8999999695450724,1.7499999939090147,1.8999999695450724,89411.0
2003-05-29,1.909999959973524,2.099999897323386,1.909999959973524,2.04999994518113,128062.0
2003-05-30,1.9999999930388737,1.9999999930388737,1.8999999695450724,1.8999999695450724,32400.0
2003-06-02,1.9500000408966176,2.04999994518113,1.8400000269743648,2.04999994518113,46905.0
2003-06-03,2.04999994518113,2.1400000974557694,2.0399999547526795,2.1400000974557694,102560.0
2003-06-04,2.1400000974557694,2.200000040026477,2.099999897323386,2.150000087884221,67722.0
2003-06-05,2.1800000591695743,2.1800000591695743,2.099999897323386,2.150000087884221,70009.0
2003-06-06,2.1900000495980256,2.3499998964532454,2.1900000495980256,2.259999982597184,115172.0
2003-06-09,2.259999982597184,2.259999982597184,2.259999982597184,2.259999982597184,0.0
2003-06-10,2.259999982597184,2.329999915596343,2.2499999921687333,2.299999944310989,49345.0
2003-06-11,2.2699999730256355,2.2699999730256355,2.200000040026477,2.200000040026477,22500.0
2003-06-12,2.2499999921687333,2.4000000870140803,2.2499999921687333,2.299999944310989,111114.0
2003-06-13,2.3599998868816967,2.4999999912985924,2.3599998868816967,2.4999999912985924,53000.0
2003-06-16,2.4999999912985924,2.4999999912985924,2.450000039156336,2.450000039156336,19189.0
2003-06-17,2.529999962583946,2.640000095715488,2.529999962583946,2.5999998955831045,68646.0
2003-06-18,2.690000047857744,2.749999990428452,2.5799999147262023,2.5799999147262023,76133.0
2003-06-19,2.690000047857744,2.849999894712964,2.5999998955831045,2.849999894712964,79760.0
2003-06-20,2.900000085273799,2.9500000374160544,2.8299999138560614,2.849999894712964,126820.0
2003-06-23,2.8900000948453477,2.8900000948453477,2.749999990428452,2.779999961713805,63985.0
2003-06-24,2.759999980856903,2.799999942570708,2.759999980856903,2.799999942570708,17029.0
2003-06-25,2.8699998755698664,2.900000085273799,2.799999942570708,2.849999894712964,55494.0
2003-06-26,2.859999885141415,2.930000056559152,2.859999885141415,2.900000085273799,95434.0
2003-06-27,2.8900000948453477,2.8900000948453477,2.81999992342761,2.8900000948453477,38794.0
2003-06-30,2.900000085273799,2.900000085273799,2.749999990428452,2.799999942570708,50916.0
2003-07-01,2.799999942570708,2.799999942570708,2.5499999434408487,2.6500000861439394,40255.0
2003-07-02,2.7300000095715493,2.7300000095715493,2.1300001070273185,2.4000000870140803,63539.0
2003-07-03,2.4000000870140803,2.4999999912985924,2.4000000870140803,2.4999999912985924,16450.0
2003-07-04,2.509999981727044,2.6500000861439394,2.509999981727044,2.640000095715488,45150.0
2003-07-07,2.7300000095715493,2.910000075702249,2.7000000382861957,2.799999942570708,76570.0
2003-07-08,2.799999942570708,2.799999942570708,2.799999942570708,2.799999942570708,41102.0
2003-07-09,2.779999961713805,2.779999961713805,2.6300001052870368,2.6300001052870368,27300.0
2003-07-10,2.6300001052870368,2.6300001052870368,2.519999972155494,2.519999972155494,33000.0
2003-07-11,2.4999999912985924,2.5799999147262023,2.4999999912985924,2.5499999434408487,68861.0
2003-07-14,2.569999924297751,2.749999990428452,2.569999924297751,2.6500000861439394,104800.0
2003-07-15,2.680000057429293,2.680000057429293,2.5499999434408487,2.569999924297751,48926.0
2003-07-16,2.569999924297751,2.5799999147262023,2.569999924297751,2.569999924297751,50375.0
2003-07-17,2.5599999338693,2.569999924297751,2.5499999434408487,2.5499999434408487,23999.0
2003-07-18,2.5499999434408487,2.5499999434408487,2.519999972155494,2.5499999434408487,79600.0
2003-07-21,2.569999924297751,2.569999924297751,2.4999999912985924,2.529999962583946,28300.0
2003-07-22,2.509999981727044,2.509999981727044,2.4999999912985924,2.4999999912985924,13972.0
2003-07-23,2.4999999912985924,2.4999999912985924,2.4000000870140803,2.4000000870140803,11858.0
2003-07-24,2.410000077442531,2.410000077442531,2.3499998964532454,2.3499998964532454,69500.0
2003-07-25,2.3499998964532454,2.4000000870140803,2.319999925167892,2.319999925167892,36319.0
2003-07-28,2.4000000870140803,2.529999962583946,2.4000000870140803,2.529999962583946,20072.0
2003-07-29,2.5499999434408487,2.5999998955831045,2.5499999434408487,2.5999998955831045,44650.0
2003-07-30,2.5999998955831045,2.7000000382861957,2.5999998955831045,2.7000000382861957,19560.0
2003-07-31,2.7000000382861957,2.720000019143097,2.6500000861439394,2.710000028714646,179752.0
2003-08-01,2.7000000382861957,2.749999990428452,2.7000000382861957,2.7000000382861957,34646.0
2003-08-04,2.7000000382861957,2.7000000382861957,2.5999998955831045,2.5999998955831045,34118.0
2003-08-05,2.5799999147262023,2.5999998955831045,2.5499999434408487,2.5599999338693,49100.0
2003-08-06,2.490000000870141,2.490000000870141,2.450000039156336,2.450000039156336,23860.0
2003-08-07,2.4700000200132384,2.609999886011556,2.4700000200132384,2.569999924297751,57478.0
2003-08-08,2.569999924297751,2.7000000382861957,2.5499999434408487,2.5999998955831045,27983.0
2003-08-11,2.5999998955831045,2.5999998955831045,2.5999998955831045,2.5999998955831045,12305.0
2003-08-12,2.5999998955831045,2.7000000382861957,2.5999998955831045,2.7000000382861957,33912.0
2003-08-13,2.789999952142257,2.900000085273799,2.789999952142257,2.900000085273799,105077.0
2003-08-14,3.009999979986762,3.0999998938428237,2.859999885141415,2.859999885141415,175553.0
2003-08-15,2.910000075702249,2.910000075702249,2.859999885141415,2.900000085273799,33500.0
2003-08-18,2.900000085273799,2.900000085273799,2.900000085273799,2.900000085273799,0.0
2003-08-19,3.0999998938428237,3.0999998938428237,2.849999894712964,2.859999885141415,341983.0
2003-08-20,2.900000085273799,2.9500000374160544,2.880000104416896,2.9500000374160544,94884.0
2003-08-21,2.9999999895583107,2.9999999895583107,2.8299999138560614,2.849999894712964,130690.0
2003-08-22,2.849999894712964,2.849999894712964,2.849999894712964,2.849999894712964,16200.0
2003-08-25,2.799999942570708,2.799999942570708,2.799999942570708,2.799999942570708,24500.0
2003-08-26,2.749999990428452,2.799999942570708,2.749999990428452,2.779999961713805,37500.0
2003-08-27,2.799999942570708,2.799999942570708,2.5999998955831045,2.5999998955831045,82850.0
2003-08-28,2.5599999338693,2.609999886011556,2.5599999338693,2.5999998955831045,11350.0
2003-08-29,2.5799999147262023,2.5799999147262023,2.4700000200132384,2.4700000200132384,109015.0
2003-09-01,2.4700000200132384,2.490000000870141,2.410000077442531,2.450000039156336,117400.0
2003-09-02,2.4999999912985924,2.6500000861439394,2.4999999912985924,2.5499999434408487,71723.0
2003-09-03,2.5999998955831045,2.7000000382861957,2.5999998955831045,2.680000057429293,89290.0
2003-09-04,2.74,2.749999990428452,2.6500000861439394,2.749999990428452,30076.0
2003-09-05,2.809999932999159,2.809999932999159,2.7000000382861957,2.7000000382861957,104550.0
2003-09-08,2.690000047857744,2.7000000382861957,2.690000047857744,2.690000047857744,11000.0
2003-09-09,2.74,2.74,2.690000047857744,2.710000028714646,46200.0
2003-09-10,2.7000000382861957,2.7000000382861957,2.6600000765723903,2.6600000765723903,28365.0
2003-09-11,2.6600000765723903,2.6600000765723903,2.5999998955831045,2.5999998955831045,43100.0
2003-09-12,2.509999981727044,2.529999962583946,2.450000039156336,2.509999981727044,44418.0
2003-09-15,2.450000039156336,2.4800000104416897,2.4000000870140803,2.4800000104416897,18733.0
2003-09-16,2.4800000104416897,2.4800000104416897,2.4000000870140803,2.4200000678709825,36900.0
2003-09-17,2.4200000678709825,2.509999981727044,2.4200000678709825,2.450000039156336,103510.0
2003-09-18,2.4999999912985924,2.4999999912985924,2.430000058299434,2.430000058299434,52082.0
2003-09-19,2.430000058299434,2.450000039156336,2.4000000870140803,2.450000039156336,148953.0
2003-09-22,2.5999998955831045,2.609999886011556,2.5899999051546536,2.5899999051546536,21235.0
2003-09-23,2.5999998955831045,2.6500000861439394,2.4800000104416897,2.4999999912985924,38090.0
2003-09-24,2.509999981727044,2.5499999434408487,2.4999999912985924,2.4999999912985924,8170.0
2003-09-25,2.5999998955831045,2.5999998955831045,2.4999999912985924,2.4999999912985924,18630.0
2003-09-26,2.4999999912985924,2.5499999434408487,2.4999999912985924,2.5499999434408487,35733.0
2003-09-29,2.5499999434408487,2.5499999434408487,2.5499999434408487,2.5499999434408487,10000.0
2003-09-30,2.5899999051546536,2.6500000861439394,2.5899999051546536,2.5999998955831045,38610.0
2003-10-01,2.5999998955831045,2.5999998955831045,2.5999998955831045,2.5999998955831045,4000.0
2003-10-02,2.6300001052870368,2.6300001052870368,2.6300001052870368,2.6300001052870368,17750.0
2003-10-03,2.799999942570708,2.799999942570708,2.7000000382861957,2.7000000382861957,45469.0
2003-10-06,2.749999990428452,2.779999961713805,2.749999990428452,2.749999990428452,16437.0
2003-10-07,2.759999980856903,2.759999980856903,2.6300001052870368,2.6300001052870368,32900.0
2003-10-08,2.6500000861439394,2.759999980856903,2.6500000861439394,2.680000057429293,44566.0
2003-10-09,2.680000057429293,2.749999990428452,2.6500000861439394,2.680000057429293,85434.0
2003-10-10,2.6500000861439394,2.6500000861439394,2.5499999434408487,2.5499999434408487,39557.0
2003-10-13,2.609999886011556,2.609999886011556,2.609999886011556,2.609999886011556,7568.0
2003-10-14,2.6500000861439394,2.7000000382861957,2.6500000861439394,2.6500000861439394,62360.0
2003-10-15,2.6500000861439394,2.710000028714646,2.6500000861439394,2.6600000765723903,56694.0
2003-10-16,2.6500000861439394,2.6500000861439394,2.5999998955831045,2.5999998955831045,95347.0
2003-10-17,2.609999886011556,2.6500000861439394,2.5599999338693,2.5999998955831045,33828.0
2003-10-20,2.5999998955831045,2.609999886011556,2.5999998955831045,2.5999998955831045,25950.0
2003-10-21,2.5999998955831045,2.5999998955831045,2.5999998955831045,2.5999998955831045,32850.0
2003-10-22,2.5999998955831045,2.720000019143097,2.5899999051546536,2.720000019143097,113110.0
2003-10-23,2.720000019143097,2.759999980856903,2.6500000861439394,2.6500000861439394,53440.0
2003-10-24,2.5499999434408487,2.609999886011556,2.5499999434408487,2.5999998955831045,64500.0
2003-10-27,2.5999998955831045,2.5999998955831045,2.569999924297751,2.5999998955831045,71533.0
2003-10-28,2.640000095715488,2.6500000861439394,2.5999998955831045,2.6500000861439394,37298.0
2003-10-29,2.6500000861439394,2.6500000861439394,2.640000095715488,2.6500000861439394,50512.0
2003-10-30,2.640000095715488,2.640000095715488,2.5599999338693,2.5599999338693,34720.0
2003-10-31,2.5899999051546536,2.5999998955831045,2.5899999051546536,2.5999998955831045,15000.0
2003-11-03,2.5599999338693,2.5599999338693,2.5599999338693,2.5599999338693,12535.0
2003-11-04,2.5599999338693,2.5599999338693,2.5599999338693,2.5599999338693,27500.0
2003-11-05,2.6500000861439394,2.6500000861439394,2.5499999434408487,2.5499999434408487,15643.0
2003-11-06,2.529999962583946,2.569999924297751,2.450000039156336,2.569999924297751,23000.0
2003-11-07,2.4999999912985924,2.569999924297751,2.4999999912985924,2.4999999912985924,13242.0
2003-11-10,2.4999999912985924,2.4999999912985924,2.4800000104416897,2.4800000104416897,3300.0
2003-11-11,2.4800000104416897,2.4800000104416897,2.4600000295847875,2.4600000295847875,6500.0
2003-11-12,2.4800000104416897,2.5999998955831045,2.4800000104416897,2.5799999147262023,33061.0
2003-11-13,2.5899999051546536,2.5899999051546536,2.4999999912985924,2.4999999912985924,0.0
2003-11-14,2.4999999912985924,2.539999953012398,2.4999999912985924,2.539999953012398,9506.0
2003-11-17,2.4999999912985924,2.539999953012398,2.490000000870141,2.490000000870141,24400.0
2003-11-18,2.4600000295847875,2.4600000295847875,2.450000039156336,2.450000039156336,5000.0
2003-11-19,2.450000039156336,2.4999999912985924,2.450000039156336,2.4999999912985924,12239.0
2003-11-20,2.4999999912985924,2.4999999912985924,2.4999999912985924,2.4999999912985924,28433.0
2003-11-21,2.450000039156336,2.450000039156336,2.450000039156336,2.450000039156336,11440.0
2003-11-24,2.4999999912985924,2.4999999912985924,2.450000039156336,2.4999999912985924,34053.0
2003-11-25,2.4999999912985924,2.4999999912985924,2.450000039156336,2.450000039156336,212947.0
2003-11-26,2.4999999912985924,2.4999999912985924,2.4999999912985924,2.4999999912985924,1000.0
2003-11-27,2.450000039156336,2.450000039156336,2.450000039156336,2.450000039156336,9000.0
2003-11-28,2.450000039156336,2.450000039156336,2.4000000870140803,2.450000039156336,31273.0
2003-12-01,2.450000039156336,2.450000039156336,2.450000039156336,2.450000039156336,2000.0
2003-12-02,2.450000039156336,2.4600000295847875,2.450000039156336,2.450000039156336,27000.0
2003-12-03,2.450000039156336,2.450000039156336,2.299999944310989,2.4000000870140803,37000.0
2003-12-04,2.3499998964532454,2.3499998964532454,2.299999944310989,2.299999944310989,26300.0
2003-12-05,2.4000000870140803,2.430000058299434,2.4000000870140803,2.4000000870140803,40120.0
2003-12-08,2.4000000870140803,2.4000000870140803,2.3499998964532454,2.3499998964532454,15075.0
2003-12-09,2.3499998964532454,2.3499998964532454,2.3499998964532454,2.3499998964532454,10000.0
2003-12-10,2.4000000870140803,2.4000000870140803,2.4000000870140803,2.4000000870140803,6000.0
2003-12-11,2.369999877310148,2.4000000870140803,2.369999877310148,2.4000000870140803,58989.0
2003-12-12,2.329999915596343,2.3499998964532454,2.329999915596343,2.3499998964532454,19500.0
2003-12-15,2.319999925167892,2.319999925167892,2.299999944310989,2.319999925167892,6600.0
2003-12-16,2.319999925167892,2.3499998964532454,2.319999925167892,2.3499998964532454,9500.0
2003-12-17,2.3399999060247945,2.3399999060247945,2.3399999060247945,2.3399999060247945,4500.0
2003-12-18,2.2499999921687333,2.2499999921687333,2.200000040026477,2.200000040026477,15000.0
2003-12-19,2.1700000687411234,2.200000040026477,2.1700000687411234,2.1700000687411234,18450.0
2003-12-22,2.150000087884221,2.150000087884221,2.150000087884221,2.150000087884221,4000.0
2003-12-23,2.150000087884221,2.2200000208833788,2.150000087884221,2.2200000208833788,15750.0
2003-12-24,2.2499999921687333,2.4000000870140803,2.2499999921687333,2.4000000870140803,4400.0
2003-12-25,2.4000000870140803,2.4000000870140803,2.4000000870140803,2.4000000870140803,0.0
2003-12-26,2.4000000870140803,2.4000000870140803,2.4000000870140803,2.4000000870140803,0.0
2003-12-29,2.4000000870140803,2.4000000870140803,2.3499998964532454,2.3499998964532454,0.0
2003-12-30,2.3499998964532454,2.3499998964532454,2.3499998964532454,2.3499998964532454,6200.0
2003-12-31,2.4000000870140803,2.4000000870140803,2.3499998964532454,2.3499998964532454,0.0
2004-01-01,2.3499998964532454,2.3499998964532454,2.3499998964532454,2.3499998964532454,0.0
2004-01-02,2.4000000870140803,2.4000000870140803,2.3499998964532454,2.3499998964532454,0.0
2004-01-05,2.3499998964532454,2.3499998964532454,2.2499999921687333,2.259999982597184,7000.0
2004-01-06,2.259999982597184,2.3499998964532454,2.259999982597184,2.3399999060247945,24500.0
2004-01-07,2.3499998964532454,2.3499998964532454,2.299999944310989,2.299999944310989,3000.0
2004-01-08,2.3499998964532454,2.3499998964532454,2.3499998964532454,2.3499998964532454,2500.0
2004-01-09,2.299999944310989,2.299999944310989,2.2499999921687333,2.279999963454087,6500.0
2004-01-12,2.279999963454087,2.279999963454087,2.2699999730256355,2.2699999730256355,2965.0
2004-01-13,2.279999963454087,2.329999915596343,2.2499999921687333,2.279999963454087,36300.0
2004-01-14,2.2499999921687333,2.2499999921687333,2.200000040026477,2.200000040026477,20085.0
2004-01-15,2.200000040026477,2.200000040026477,2.160000078312672,2.200000040026477,20000.0
2004-01-16,2.299999944310989,2.3399999060247945,2.299999944310989,2.3399999060247945,2000.0
2004-01-19,2.2100000304549283,2.2100000304549283,2.2100000304549283,2.2100000304549283,1000.0
2004-01-20,2.2499999921687333,2.289999953882538,2.2499999921687333,2.2499999921687333,36720.0
2004-01-21,2.2499999921687333,2.2499999921687333,2.200000040026477,2.200000040026477,16420.0
2004-01-22,2.200000040026477,2.2100000304549283,2.200000040026477,2.2100000304549283,6708.0
2004-01-23,2.2100000304549283,2.2499999921687333,2.2100000304549283,2.2499999921687333,911.0
2004-01-26,2.2499999921687333,2.2499999921687333,2.2499999921687333,2.2499999921687333,0.0
2004-01-27,2.299999944310989,2.299999944310989,2.2499999921687333,2.2499999921687333,12000.0
2004-01-28,2.2499999921687333,2.299999944310989,2.2200000208833788,2.2499999921687333,33773.0
2004-01-29,2.2200000208833788,2.329999915596343,2.2100000304549283,2.329999915596343,28907.0
2004-01-30,2.299999944310989,2.299999944310989,2.259999982597184,2.259999982597184,14500.0
2004-02-02,2.3499998964532454,2.3499998964532454,2.299999944310989,2.299999944310989,25450.0
2004-02-03,2.3499998964532454,2.4000000870140803,2.3499998964532454,2.4000000870140803,80500.0
2004-02-04,2.4000000870140803,2.5499999434408487,2.4000000870140803,2.4999999912985924,142493.0
2004-02-05,2.5499999434408487,2.5499999434408487,2.4200000678709825,2.4200000678709825,117862.0
2004-02-06,2.450000039156336,2.4999999912985924,2.4000000870140803,2.4000000870140803,79955.0
2004-02-09,2.4000000870140803,2.4000000870140803,2.3800001061571776,2.3800001061571776,106161.0
2004-02-10,2.410000077442531,2.5499999434408487,2.410000077442531,2.519999972155494,96744.0
2004-02-11,2.529999962583946,2.7699999712853542,2.529999962583946,2.7699999712853542,183018.0
2004-02-12,2.779999961713805,2.849999894712964,2.749999990428452,2.779999961713805,203471.0
2004-02-13,2.8299999138560614,2.920000066130701,2.81999992342761,2.8299999138560614,325951.0
2004-02-16,2.859999885141415,2.9999999895583107,2.859999885141415,2.8900000948453477,132974.0
2004-02-17,2.900000085273799,2.910000075702249,2.8399999042845128,2.8399999042845128,102812.0
2004-02-18,2.8399999042845128,2.849999894712964,2.5999998955831045,2.5999998955831045,118063.0
2004-02-19,2.5799999147262023,2.720000019143097,2.5499999434408487,2.6300001052870368,142920.0
2004-02-20,2.680000057429293,2.7000000382861957,2.680000057429293,2.7000000382861957,26201.0
2004-02-23,2.749999990428452,2.789999952142257,2.749999990428452,2.749999990428452,47416.0
2004-02-24,2.779999961713805,2.8299999138560614,2.779999961713805,2.799999942570708,26610.0
2004-02-25,2.799999942570708,2.849999894712964,2.799999942570708,2.849999894712964,13250.0
2004-02-26,2.849999894712964,2.849999894712964,2.7000000382861957,2.7000000382861957,10970.0
2004-02-27,2.74,2.749999990428452,2.680000057429293,2.749999990428452,8414.0
2004-03-01,2.799999942570708,2.920000066130701,2.799999942570708,2.799999942570708,32499.0
2004-03-02,2.8299999138560614,2.8299999138560614,2.720000019143097,2.720000019143097,14896.0
2004-03-03,2.749999990428452,2.789999952142257,2.720000019143097,2.779999961713805,14091.0
2004-03-04,2.7699999712853542,2.7699999712853542,2.680000057429293,2.680000057429293,19379.0
2004-03-05,2.7000000382861957,2.849999894712964,2.7000000382861957,2.849999894712964,20270.0
2004-03-08,2.759999980856903,2.799999942570708,2.759999980856903,2.799999942570708,21000.0
2004-03-09,2.799999942570708,2.799999942570708,2.799999942570708,2.799999942570708,165921.0
2004-03-10,2.7699999712853542,2.7699999712853542,2.7699999712853542,2.7699999712853542,7570.0
2004-03-11,2.7699999712853542,2.799999942570708,2.759999980856903,2.779999961713805,26030.0
2004-03-12,2.799999942570708,2.799999942570708,2.7699999712853542,2.799999942570708,25833.0
2004-03-15,2.7699999712853542,2.799999942570708,2.7699999712853542,2.799999942570708,161661.0
2004-03-16,2.779999961713805,2.799999942570708,2.749999990428452,2.749999990428452,25353.0
2004-03-17,2.7699999712853542,2.799999942570708,2.749999990428452,2.749999990428452,24540.0
2004-03-18,2.7699999712853542,2.7699999712853542,2.749999990428452,2.749999990428452,27780.0
2004-03-19,2.749999990428452,2.749999990428452,2.749999990428452,2.749999990428452,2000.0
2004-03-22,2.749999990428452,2.749999990428452,2.720000019143097,2.749999990428452,20000.0
2004-03-23,2.749999990428452,2.779999961713805,2.7000000382861957,2.7000000382861957,27170.0
2004-03-24,2.7000000382861957,2.7000000382861957,2.6600000765723903,2.6600000765723903,13887.0
2004-03-25,2.6500000861439394,2.6500000861439394,2.4999999912985924,2.4999999912985924,37663.0
2004-03-26,2.5999998955831045,2.7000000382861957,2.5799999147262023,2.6600000765723903,14300.0
2004-03-29,2.680000057429293,2.7000000382861957,2.680000057429293,2.7000000382861957,7633.0
2004-03-30,2.7000000382861957,2.789999952142257,2.7000000382861957,2.7300000095715493,29330.0
2004-03-31,2.7699999712853542,2.789999952142257,2.759999980856903,2.789999952142257,48847.0
2004-04-01,2.749999990428452,2.799999942570708,2.720000019143097,2.799999942570708,18600.0
2004-04-02,2.789999952142257,2.789999952142257,2.7000000382861957,2.759999980856903,61019.0
2004-04-05,2.759999980856903,2.759999980856903,2.680000057429293,2.680000057429293,13444.0
2004-04-06,2.6700000670008417,2.6700000670008417,2.5999998955831045,2.6500000861439394,14016.0
2004-04-07,2.6500000861439394,2.7000000382861957,2.6500000861439394,2.6500000861439394,73500.0
2004-04-08,2.619999876440007,2.619999876440007,2.4999999912985924,2.5999998955831045,97900.0
2004-04-09,2.5999998955831045,2.5999998955831045,2.5999998955831045,2.5999998955831045,0.0
2004-04-12,2.5999998955831045,2.5999998955831045,2.5999998955831045,2.5999998955831045,0.0
2004-04-13,2.5499999434408487,2.5499999434408487,2.4999999912985924,2.4999999912985924,48420.0
2004-04-14,2.539999953012398,2.5499999434408487,2.509999981727044,2.5499999434408487,9060.0
2004-04-15,2.5899999051546536,2.5999998955831045,2.5499999434408487,2.5499999434408487,19465.0
2004-04-16,2.5999998955831045,2.7000000382861957,2.5999998955831045,2.7000000382861957,11925.0
2004-04-19,2.5999998955831045,2.5999998955831045,2.4800000104416897,2.4800000104416897,90901.0
2004-04-20,2.509999981727044,2.7000000382861957,2.509999981727044,2.5999998955831045,106775.0
2004-04-21,2.619999876440007,2.74,2.5999998955831045,2.7000000382861957,56325.0
2004-04-22,2.6300001052870368,2.6300001052870368,2.5999998955831045,2.5999998955831045,94500.0
2004-04-23,2.6700000670008417,2.680000057429293,2.5999998955831045,2.680000057429293,24847.0
2004-04-26,2.680000057429293,2.680000057429293,2.6500000861439394,2.6500000861439394,2950.0
2004-04-27,2.680000057429293,2.680000057429293,2.5999998955831045,2.6600000765723903,61347.0
2004-04-28,2.5999998955831045,2.5999998955831045,2.5499999434408487,2.5499999434408487,2859.0
2004-04-29,2.5499999434408487,2.5499999434408487,2.519999972155494,2.519999972155494,3141.0
2004-04-30,2.619999876440007,2.6500000861439394,2.5999998955831045,2.5999998955831045,11700.0
2004-05-03,2.5999998955831045,2.5999998955831045,2.529999962583946,2.529999962583946,14750.0
2004-05-04,2.529999962583946,2.5599999338693,2.529999962583946,2.539999953012398,17580.0
2004-05-05,2.539999953012398,2.539999953012398,2.529999962583946,2.529999962583946,2300.0
2004-05-06,2.529999962583946,2.529999962583946,2.509999981727044,2.509999981727044,59146.0
2004-05-07,2.509999981727044,2.509999981727044,2.4999999912985924,2.4999999912985924,37450.0
2004-05-10,2.4999999912985924,2.4999999912985924,2.4800000104416897,2.4999999912985924,9130.0
2004-05-11,2.490000000870141,2.490000000870141,2.4000000870140803,2.4000000870140803,42396.0
2004-05-12,2.4000000870140803,2.450000039156336,2.4000000870140803,2.450000039156336,4200.0
2004-05-13,2.4000000870140803,2.4000000870140803,2.3900000965856285,2.3900000965856285,6000.0
2004-05-14,2.4000000870140803,2.4000000870140803,2.4000000870140803,2.4000000870140803,0.0
2004-05-17,2.450000039156336,2.4999999912985924,2.4000000870140803,2.4000000870140803,74386.0
2004-05-18,2.3800001061571776,2.4000000870140803,2.3499998964532454,2.3499998964532454,13500.0
2004-05-19,2.3499998964532454,2.4000000870140803,2.3499998964532454,2.4000000870140803,11844.0
2004-05-20,2.4000000870140803,2.4000000870140803,2.2499999921687333,2.2499999921687333,37500.0
2004-05-21,2.2499999921687333,2.299999944310989,2.240000001740282,2.2699999730256355,18450.0
2004-05-24,2.2499999921687333,2.2499999921687333,2.200000040026477,2.200000040026477,58406.0
2004-05-25,2.200000040026477,2.200000040026477,2.099999897323386,2.1800000591695743,1758820.0
2004-05-26,2.200000040026477,2.2300000113118306,2.1800000591695743,2.2300000113118306,11650.0
2004-05-27,2.2499999921687333,2.4000000870140803,2.2499999921687333,2.3499998964532454,102911.0
2004-05-28,2.5499999434408487,2.5499999434408487,2.450000039156336,2.4999999912985924,128750.0
2004-05-31,2.4999999912985924,2.529999962583946,2.4999999912985924,2.519999972155494,46325.0
2004-06-01,2.450000039156336,2.450000039156336,2.450000039156336,2.450000039156336,9623.0
2004-06-02,2.4000000870140803,2.490000000870141,2.4000000870140803,2.430000058299434,38472.0
2004-06-03,2.4700000200132384,2.519999972155494,2.4700000200132384,2.4999999912985924,84528.0
2004-06-04,2.5499999434408487,2.619999876440007,2.5499999434408487,2.5499999434408487,71500.0
2004-06-07,2.5999998955831045,2.5999998955831045,2.450000039156336,2.450000039156336,103922.0
2004-06-08,2.4999999912985924,2.4999999912985924,2.4600000295847875,2.4600000295847875,11500.0
2004-06-09,2.4800000104416897,2.5499999434408487,2.4800000104416897,2.490000000870141,61700.0
2004-06-10,2.4999999912985924,2.4999999912985924,2.4999999912985924,2.4999999912985924,184384.0
2004-06-11,2.4999999912985924,2.529999962583946,2.490000000870141,2.4999999912985924,191701.0
2004-06-14,2.4999999912985924,2.4999999912985924,2.4999999912985924,2.4999999912985924,0.0
2004-06-15,2.4999999912985924,2.519999972155494,2.4800000104416897,2.4800000104416897,23957.0
2004-06-16,2.4800000104416897,2.4999999912985924,2.4200000678709825,2.4999999912985924,19000.0
2004-06-17,2.440000048727885,2.4999999912985924,2.440000048727885,2.4999999912985924,2000.0
2004-06-18,2.4999999912985924,2.4999999912985924,2.4999999912985924,2.4999999912985924,38974.0
2004-06-21,2.4999999912985924,2.4999999912985924,2.450000039156336,2.450000039156336,20182.0
2004-06-22,2.450000039156336,2.4600000295847875,2.450000039156336,2.4600000295847875,12000.0
2004-06-23,2.490000000870141,2.490000000870141,2.490000000870141,2.490000000870141,4000.0
2004-06-24,2.450000039156336,2.4800000104416897,2.450000039156336,2.4800000104416897,11000.0
2004-06-25,2.4700000200132384,2.4800000104416897,2.450000039156336,2.4800000104416897,27420.0
2004-06-28,2.4800000104416897,2.4800000104416897,2.450000039156336,2.450000039156336,8200.0
2004-06-29,2.450000039156336,2.450000039156336,2.440000048727885,2.440000048727885,27500.0
2004-06-30,2.4700000200132384,2.490000000870141,2.4700000200132384,2.490000000870141,3600.0
2004-07-01,2.4800000104416897,2.4800000104416897,2.4800000104416897,2.4800000104416897,0.0
2004-07-02,2.490000000870141,2.4999999912985924,2.490000000870141,2.4999999912985924,17500.0
2004-07-05,2.4999999912985924,2.5599999338693,2.4999999912985924,2.5499999434408487,40063.0
2004-07-06,2.5499999434408487,2.5499999434408487,2.5499999434408487,2.5499999434408487,0.0
2004-07-07,2.4999999912985924,2.5999998955831045,2.4999999912985924,2.5999998955831045,24430.0
2004-07-08,2.5999998955831045,2.5999998955831045,2.5499999434408487,2.5899999051546536,11800.0
2004-07-09,2.519999972155494,2.5499999434408487,2.519999972155494,2.5499999434408487,4500.0
2004-07-12,2.5899999051546536,2.5899999051546536,2.5899999051546536,2.5899999051546536,9000.0
2004-07-13,2.5799999147262023,2.5899999051546536,2.569999924297751,2.5899999051546536,9633.0
2004-07-14,2.5999998955831045,2.6500000861439394,2.5999998955831045,2.6500000861439394,61409.0
2004-07-15,2.6500000861439394,2.6700000670008417,2.6500000861439394,2.6500000861439394,105300.0
2004-07-16,2.6700000670008417,2.6700000670008417,2.6500000861439394,2.6700000670008417,7157.0
2004-07-19,2.6500000861439394,2.6500000861439394,2.640000095715488,2.640000095715488,45500.0
2004-07-20,2.640000095715488,2.640000095715488,2.640000095715488,2.640000095715488,2913.0
2004-07-21,2.640000095715488,2.640000095715488,2.5999998955831045,2.5999998955831045,13479.0
2004-07-22,2.5499999434408487,2.5499999434408487,2.5499999434408487,2.5499999434408487,1721.0
2004-07-23,2.5799999147262023,2.5999998955831045,2.509999981727044,2.509999981727044,106079.0
2004-07-26,2.5499999434408487,2.5999998955831045,2.519999972155494,2.519999972155494,5000.0
2004-07-27,2.539999953012398,2.5899999051546536,2.539999953012398,2.5899999051546536,1000.0
2004-07-28,2.529999962583946,2.529999962583946,2.4999999912985924,2.4999999912985924,19540.0
2004-07-29,2.4999999912985924,2.4999999912985924,2.4999999912985924,2.4999999912985924,1400.0
2004-07-30,2.4999999912985924,2.4999999912985924,2.450000039156336,2.450000039156336,23600.0
2004-08-02,2.4999999912985924,2.529999962583946,2.4999999912985924,2.4999999912985924,4500.0
2004-08-03,2.450000039156336,2.450000039156336,2.450000039156336,2.450000039156336,18549.0
2004-08-04,2.4800000104416897,2.509999981727044,2.4800000104416897,2.509999981727044,20673.0
2004-08-05,2.529999962583946,2.529999962583946,2.509999981727044,2.509999981727044,12500.0
2004-08-06,2.4200000678709825,2.4999999912985924,2.4200000678709825,2.4999999912985924,11100.0
2004-08-09,2.5499999434408487,2.5999998955831045,2.5499999434408487,2.5599999338693,34000.0
2004-08-10,2.4999999912985924,2.4999999912985924,2.4700000200132384,2.4700000200132384,16040.0
2004-08-11,2.4600000295847875,2.4999999912985924,2.4600000295847875,2.4999999912985924,22200.0
2004-08-12,2.4999999912985924,2.4999999912985924,2.4700000200132384,2.4800000104416897,8900.0
2004-08-13,2.4800000104416897,2.4800000104416897,2.4800000104416897,2.4800000104416897,0.0
2004-08-16,2.4200000678709825,2.4200000678709825,2.4200000678709825,2.4200000678709825,8500.0
2004-08-17,2.4000000870140803,2.4200000678709825,2.3499998964532454,2.3499998964532454,44500.0
2004-08-18,2.3499998964532454,2.3499998964532454,2.3499998964532454,2.3499998964532454,0.0
2004-08-19,2.3499998964532454,2.3499998964532454,2.3499998964532454,2.3499998964532454,3000.0
2004-08-20,2.430000058299434,2.430000058299434,2.4000000870140803,2.430000058299434,19700.0
2004-08-23,2.430000058299434,2.4800000104416897,2.430000058299434,2.450000039156336,5700.0
2004-08-24,2.3499998964532454,2.529999962583946,2.3499998964532454,2.529999962583946,105866.0
2004-08-25,2.539999953012398,2.5799999147262023,2.539999953012398,2.569999924297751,48920.0
2004-08-26,2.5499999434408487,2.569999924297751,2.5499999434408487,2.5599999338693,19000.0
2004-08-27,2.5999998955831045,2.5999998955831045,2.4999999912985924,2.4999999912985924,13980.0
2004-08-30,2.5499999434408487,2.5499999434408487,2.519999972155494,2.5499999434408487,16300.0
2004-08-31,2.440000048727885,2.4999999912985924,2.440000048727885,2.440000048727885,17790.0
2004-09-01,2.440000048727885,2.5499999434408487,2.440000048727885,2.519999972155494,64283.0
2004-09-02,2.4999999912985924,2.4999999912985924,2.4999999912985924,2.4999999912985924,52622.0
2004-09-03,2.4999999912985924,2.4999999912985924,2.450000039156336,2.450000039156336,27700.0
2004-09-06,2.450000039156336,2.450000039156336,2.3900000965856285,2.3900000965856285,9340.0
2004-09-07,2.3900000965856285,2.3900000965856285,2.3900000965856285,2.3900000965856285,2500.0
2004-09-08,2.450000039156336,2.450000039156336,2.450000039156336,2.450000039156336,2500.0
2004-09-09,2.450000039156336,2.450000039156336,2.430000058299434,2.430000058299434,7500.0
2004-09-10,2.490000000870141,2.4999999912985924,2.450000039156336,2.450000039156336,77965.0
2004-09-13,2.450000039156336,2.4999999912985924,2.4200000678709825,2.4999999912985924,21000.0
2004-09-14,2.4999999912985924,2.539999953012398,2.4999999912985924,2.539999953012398,30000.0
2004-09-15,2.4999999912985924,2.5499999434408487,2.4999999912985924,2.5499999434408487,58977.0
2004-09-16,2.5599999338693,2.5799999147262023,2.5499999434408487,2.5499999434408487,66400.0
2004-09-17,2.5799999147262023,2.7000000382861957,2.5799999147262023,2.6500000861439394,95000.0
2004-09-20,2.6600000765723903,2.7000000382861957,2.5899999051546536,2.5899999051546536,145685.0
2004-09-21,2.5999998955831045,2.640000095715488,2.569999924297751,2.5999998955831045,116000.0
2004-09-22,2.5999998955831045,2.619999876440007,2.5999998955831045,2.619999876440007,48460.0
2004-09-23,2.640000095715488,2.640000095715488,2.609999886011556,2.609999886011556,22500.0
2004-09-24,2.640000095715488,2.640000095715488,2.5999998955831045,2.609999886011556,51103.0
2004-09-27,2.640000095715488,2.6700000670008417,2.640000095715488,2.6700000670008417,15295.0
2004-09-28,2.6700000670008417,2.789999952142257,2.6700000670008417,2.749999990428452,82698.0
2004-09-29,2.789999952142257,2.8299999138560614,2.749999990428452,2.789999952142257,129448.0
2004-09-30,2.789999952142257,2.9999999895583107,2.789999952142257,2.9500000374160544,436960.0
2004-10-01,3.0299999608436647,3.049999941700567,2.849999894712964,2.849999894712964,237750.0
2004-10-04,2.799999942570708,2.900000085273799,2.779999961713805,2.900000085273799,44620.0
2004-10-05,2.900000085273799,2.900000085273799,2.799999942570708,2.799999942570708,66850.0
2004-10-06,2.799999942570708,2.799999942570708,2.7000000382861957,2.749999990428452,51930.0
2004-10-07,2.799999942570708,2.9400000469876035,2.799999942570708,2.8699998755698664,263562.0
2004-10-08,3.0599999321290183,3.150000084403658,2.849999894712964,2.849999894712964,541154.0
2004-10-11,2.849999894712964,2.880000104416896,2.7000000382861957,2.74,98300.0
2004-10-12,2.7699999712853542,2.789999952142257,2.7000000382861957,2.759999980856903,43420.0
2004-10-13,2.749999990428452,2.799999942570708,2.74,2.7699999712853542,183014.0
2004-10-14,2.759999980856903,2.759999980856903,2.7000000382861957,2.7000000382861957,95520.0
2004-10-15,2.690000047857744,2.7000000382861957,2.6500000861439394,2.6500000861439394,40027.0
2004-10-18,2.609999886011556,2.640000095715488,2.5799999147262023,2.609999886011556,50773.0
2004-10-19,2.619999876440007,2.619999876440007,2.609999886011556,2.609999886011556,13327.0
2004-10-20,2.6300001052870368,2.7000000382861957,2.6300001052870368,2.7000000382861957,43791.0
2004-10-21,2.6500000861439394,2.690000047857744,2.6500000861439394,2.6600000765723903,13601.0
2004-10-22,2.6600000765723903,2.690000047857744,2.5999998955831045,2.680000057429293,52570.0
2004-10-25,2.680000057429293,2.7000000382861957,2.619999876440007,2.6300001052870368,75885.0
2004-10-26,2.6300001052870368,2.6300001052870368,2.5999998955831045,2.5999998955831045,17713.0
2004-10-27,2.5999998955831045,2.5999998955831045,2.5999998955831045,2.5999998955831045,42764.0
2004-10-28,2.5999998955831045,2.609999886011556,2.5999998955831045,2.5999998955831045,37500.0
2004-10-29,2.6500000861439394,2.74,2.6500000861439394,2.7000000382861957,36460.0
2004-11-01,2.7300000095715493,2.7699999712853542,2.7000000382861957,2.7000000382861957,16800.0
2004-11-02,2.7300000095715493,2.7300000095715493,2.7000000382861957,2.7000000382861957,19850.0
2004-11-03,2.7300000095715493,2.749999990428452,2.7000000382861957,2.74,96899.0
2004-11-04,2.74,2.799999942570708,2.74,2.799999942570708,112919.0
2004-11-05,2.799999942570708,2.8299999138560614,2.799999942570708,2.799999942570708,54656.0
2004-11-08,2.799999942570708,2.880000104416896,2.7000000382861957,2.799999942570708,46771.0
2004-11-09,2.720000019143097,2.849999894712964,2.720000019143097,2.849999894712964,4098.0
2004-11-10,2.799999942570708,2.81999992342761,2.799999942570708,2.799999942570708,50563.0
2004-11-11,2.799999942570708,2.799999942570708,2.799999942570708,2.799999942570708,13640.0
2004-11-12,2.779999961713805,2.799999942570708,2.720000019143097,2.799999942570708,31322.0
2004-11-15,2.749999990428452,2.8399999042845128,2.749999990428452,2.8399999042845128,104262.0
2004-11-16,2.809999932999159,2.809999932999159,2.799999942570708,2.799999942570708,49512.0
2004-11-17,2.799999942570708,2.849999894712964,2.799999942570708,2.809999932999159,30488.0
2004-11-18,2.8399999042845128,2.900000085273799,2.809999932999159,2.880000104416896,32212.0
2004-11-19,2.900000085273799,3.0299999608436647,2.900000085273799,3.0199999704152134,128879.0
2004-11-22,3.039999951272116,3.0999998938428237,2.98999999912986,2.9999999895583107,230743.0
2004-11-23,3.049999941700567,3.150000084403658,3.049999941700567,3.150000084403658,191695.0
2004-11-24,3.200000036545914,3.5999998921025416,3.200000036545914,3.499999987818029,408228.0
2004-11-25,3.499999987818029,3.5999998921025416,3.3599998834011338,3.499999987818029,146573.0
2004-11-26,3.4000000835335173,3.499999987818029,3.3499998929726824,3.3499998929726824,37350.0
2004-11-29,3.3499998929726824,3.499999987818029,3.3499998929726824,3.499999987818029,26080.0
2004-11-30,3.5499999399602853,3.5499999399602853,3.410000073961968,3.499999987818029,45590.0
2004-12-01,3.470000016532675,3.499999987818029,3.4600000261042245,3.4600000261042245,28600.0
2004-12-02,3.440000045247322,3.450000035675773,3.3900000931050656,3.3900000931050656,14500.0
2004-12-03,3.3499998929726824,3.3599998834011338,3.299999940830426,3.299999940830426,12200.0
2004-12-06,3.24999998868817,3.259999979116621,3.130000103546755,3.150000084403658,37400.0
2004-12-07,3.150000084403658,3.1900000461174627,3.119999874699725,3.130000103546755,17535.0
2004-12-08,3.130000103546755,3.1400000939752064,2.9500000374160544,2.9600000278445058,51217.0
2004-12-09,2.9999999895583107,3.0199999704152134,2.9999999895583107,2.9999999895583107,35245.0
2004-12-10,3.0999998938428237,3.0999998938428237,2.9999999895583107,2.9999999895583107,24163.0
2004-12-13,2.9999999895583107,3.039999951272116,2.9999999895583107,3.039999951272116,4350.0
2004-12-14,3.039999951272116,3.0999998938428237,2.9999999895583107,3.049999941700567,39000.0
2004-12-15,3.0599999321290183,3.150000084403658,3.0599999321290183,3.0999998938428237,45069.0
2004-12-16,3.160000074832109,3.1900000461174627,3.160000074832109,3.1900000461174627,3140.0
2004-12-17,3.319999921687329,3.450000035675773,3.2699999695450725,3.450000035675773,58272.0
2004-12-20,3.539999949531835,3.5999998921025416,3.470000016532675,3.4800000069611268,87459.0
2004-12-21,3.4800000069611268,3.799999939090145,3.4800000069611268,3.739999996519437,158731.0
2004-12-22,3.739999996519437,4.050000176638582,3.730000006090986,3.980000005220845,130302.0
2004-12-23,3.980000005220845,3.989999995649296,3.799999939090145,3.799999939090145,49256.0
2004-12-24,3.8499998912324,3.900000081793236,3.8499998912324,3.8499998912324,6135.0
2004-12-27,3.8499998912324,3.8499998912324,3.8499998912324,3.8499998912324,0.0
2004-12-28,3.8499998912324,3.8499998912324,3.8499998912324,3.8499998912324,0.0
2004-12-29,3.8499998912324,3.890000091364784,3.799999939090145,3.890000091364784,7730.0
2004-12-30,3.890000091364784,3.890000091364784,3.799999939090145,3.799999939090145,1060.0
2004-12-31,3.799999939090145,3.900000081793236,3.799999939090145,3.900000081793236,19947.0
2005-01-04,3.900000081793236,3.94000004350704,3.799999939090145,3.8499998912324,8523.0
2005-01-05,3.930000053078589,3.930000053078589,3.8499998912324,3.8499998912324,21776.0
2005-01-06,3.9200000626501375,3.989999995649296,3.880000100936333,3.989999995649296,33131.0
2005-01-07,3.989999995649296,4.050000176638582,3.989999995649296,3.999999986077748,36645.0
2005-01-10,4.039999947791553,4.039999947791553,3.960000024363943,3.960000024363943,22304.0
2005-01-11,3.910000072221687,3.910000072221687,3.890000091364784,3.890000091364784,17000.0
2005-01-12,3.880000100936333,3.890000091364784,3.809999929518596,3.809999929518596,8007.0
2005-01-13,3.809999929518596,3.890000091364784,3.809999929518596,3.819999919947047,19365.0
2005-01-14,3.819999919947047,3.890000091364784,3.819999919947047,3.890000091364784,58916.0
2005-01-17,3.900000081793236,3.900000081793236,3.859999881660852,3.869999872089304,9960.0
2005-01-18,3.880000100936333,3.980000005220845,3.8499998912324,3.980000005220845,17119.0
2005-01-19,3.980000005220845,3.999999986077748,3.880000100936333,3.950000033935492,27249.0
2005-01-20,3.970000014792394,3.999999986077748,3.910000072221687,3.999999986077748,20917.0
2005-01-21,4.010000214924777,4.09999989036226,3.910000072221687,3.999999986077748,99878.0
2005-01-24,4.050000176638582,4.249999985207607,4.050000176638582,4.249999985207607,46440.0
2005-01-25,4.280000194911539,4.389999851205924,4.210000023493802,4.210000023493802,70870.0
2005-01-27,4.249999985207607,4.249999985207607,4.050000176638582,4.150000080923094,78058.0
2005-01-28,4.159999832932968,4.249999985207607,4.159999832932968,4.249999985207607,68862.0
2005-01-31,4.4999999843374665,4.610000117469008,4.469999774633534,4.530000194041398,178950.0
2005-02-01,4.80000017402816,5.199999791166209,4.699999792906491,5.199999791166209,313124.0
2005-02-02,5.030000192301117,5.800000170547597,5.030000192301117,5.499999980856903,194552.0
2005-02-03,5.499999980856903,5.550000171417738,5.349999886011556,5.48,100157.0
2005-02-04,5.489999752009874,5.550000171417738,5.469999771152971,5.499999980856903,97650.0
2005-02-07,5.499999980856903,5.749999979986763,5.440000038286196,5.460000019143099,104768.0
2005-02-08,5.48,5.48,5.099999886881697,5.099999886881697,146091.0
2005-02-09,5.030000192301117,5.210000020013239,4.900000078312672,5.210000020013239,60974.0
2005-02-10,5.079999906024795,5.300000172287878,4.999999982597185,5.249999981727044,39900.0
2005-02-11,5.249999981727044,5.320000153144781,5.239999752880014,5.300000172287878,61896.0
2005-02-14,5.280000191430976,5.300000172287878,5.179999810309307,5.2600002105740735,48340.0
2005-02-15,5.199999791166209,5.249999981727044,5.099999886881697,5.119999867738599,54566.0
2005-02-16,5.119999867738599,5.199999791166209,5.119999867738599,5.139999848595502,20700.0
2005-02-17,5.249999981727044,5.249999981727044,5.070000154014922,5.079999906024795,29020.0
2005-02-18,5.079999906024795,5.099999886881697,5.030000192301117,5.050000173158019,36719.0
2005-02-21,5.050000173158019,5.199999791166209,5.019999963454088,5.099999886881697,31500.0
2005-02-22,5.150000077442532,5.2600002105740735,5.150000077442532,5.1599998294524045,108456.0
2005-02-23,5.199999791166209,5.199999791166209,5.150000077442532,5.150000077442532,7922.0
2005-02-24,5.119999867738599,5.1599998294524045,5.099999886881697,5.099999886881697,55856.0
2005-02-25,5.099999886881697,5.150000077442532,5.070000154014922,5.150000077442532,20355.0
2005-02-28,5.179999810309307,5.179999810309307,5.139999848595502,5.139999848595502,33000.0
2005-03-01,5.119999867738599,5.230000000870142,5.050000173158019,5.119999867738599,100285.0
2005-03-02,5.099999886881697,5.099999886881697,5.010000211444214,5.010000211444214,19750.0
2005-03-03,5.019999963454088,5.099999886881697,5.019999963454088,5.070000154014922,26857.0
2005-03-04,5.099999886881697,5.099999886881697,4.999999982597185,5.050000173158019,58651.0
2005-03-07,5.030000192301117,5.030000192301117,4.94999979203635,4.999999982597185,18370.0
2005-03-08,4.999999982597185,4.999999982597185,4.849999887751838,4.94999979203635,111193.0
2005-03-09,4.94999979203635,5.019999963454088,4.889999849465643,5.010000211444214,40775.0
2005-03-10,5.050000173158019,5.150000077442532,4.920000059169575,4.920000059169575,59856.0
2005-03-11,4.94999979203635,5.039999944310989,4.94999979203635,4.999999982597185,39990.0
2005-03-14,4.989999753750155,4.999999982597185,4.960000020883379,4.989999753750155,18400.0
2005-03-15,4.94999979203635,4.960000020883379,4.849999887751838,4.849999887751838,62066.0
2005-03-16,4.94999979203635,4.94999979203635,4.860000116598868,4.940000040026478,14982.0
2005-03-17,4.900000078312672,4.900000078312672,4.860000116598868,4.8699998686087405,9000.0
2005-03-18,4.88000009745577,4.999999982597185,4.88000009745577,4.999999982597185,30961.0
2005-03-21,4.999999982597185,4.999999982597185,4.920000059169575,4.920000059169575,9180.0
2005-03-22,4.94999979203635,4.94999979203635,4.900000078312672,4.94999979203635,15500.0
2005-03-23,4.94999979203635,4.999999982597185,4.900000078312672,4.999999982597185,31777.0
2005-03-24,4.969999772893253,4.969999772893253,4.909999830322545,4.909999830322545,10572.0
2005-03-29,4.940000040026478,4.94999979203635,4.900000078312672,4.900000078312672,23958.0
2005-03-30,4.849999887751838,4.900000078312672,4.4999999843374665,4.4999999843374665,85419.0
2005-03-31,4.550000174898301,4.550000174898301,4.059999928648455,4.34999988949212,84730.0
2005-04-01,4.309999927778314,4.550000174898301,4.309999927778314,4.4999999843374665,30132.0
2005-04-04,4.469999774633534,4.469999774633534,4.309999927778314,4.309999927778314,50850.0
2005-04-05,4.309999927778314,4.340000137482247,4.199999794646772,4.199999794646772,30233.0
2005-04-06,4.199999794646772,4.199999794646772,3.880000100936333,3.950000033935492,122110.0
2005-04-07,4.010000214924777,4.199999794646772,4.010000214924777,4.170000061779997,59809.0
2005-04-08,4.199999794646772,4.309999927778314,4.159999832932968,4.309999927778314,43602.0
2005-04-11,4.309999927778314,4.460000022623661,4.300000175768441,4.460000022623661,16871.0
2005-04-12,4.599999888621978,4.80000017402816,4.5900001366121055,4.80000017402816,30676.0
2005-04-13,4.809999926038033,4.999999982597185,4.4899997554904365,4.5900001366121055,85903.0
2005-04-14,4.550000174898301,4.550000174898301,4.449999793776632,4.449999793776632,20534.0
2005-04-15,4.449999793776632,4.4999999843374665,4.449999793776632,4.4999999843374665,1616.0
2005-04-18,4.449999793776632,4.449999793776632,4.260000214054637,4.260000214054637,5300.0
2005-04-19,4.34999988949212,4.449999793776632,4.34999988949212,4.449999793776632,5396.0
2005-04-20,4.480000003480564,4.480000003480564,4.400000080052954,4.400000080052954,4700.0
2005-04-21,4.400000080052954,4.420000060909857,4.389999851205924,4.400000080052954,9280.0
2005-04-22,4.400000080052954,4.480000003480564,4.400000080052954,4.409999832062827,17950.0
2005-04-26,4.400000080052954,4.400000080052954,4.300000175768441,4.300000175768441,7542.0
2005-04-27,4.260000214054637,4.400000080052954,4.260000214054637,4.300000175768441,12700.0
2005-04-28,4.340000137482247,4.400000080052954,4.309999927778314,4.309999927778314,10800.0
2005-04-29,4.34999988949212,4.400000080052954,4.249999985207607,4.309999927778314,18784.0
2005-05-02,4.219999775503675,4.309999927778314,4.119999871219163,4.150000080923094,30980.0
2005-05-03,4.199999794646772,4.300000175768441,3.999999986077748,3.999999986077748,57876.0
2005-05-04,3.950000033935492,4.010000214924777,3.819999919947047,3.999999986077748,29611.0
2005-05-05,3.999999986077748,3.999999986077748,3.999999986077748,3.999999986077748,3784.0
2005-05-06,3.950000033935492,3.950000033935492,3.950000033935492,3.950000033935492,12250.0
2005-05-09,3.9200000626501375,3.9200000626501375,3.819999919947047,3.9200000626501375,27474.0
2005-05-10,3.900000081793236,3.900000081793236,3.7499999869478886,3.7499999869478886,13121.0
2005-05-11,3.650000082663377,3.7499999869478886,3.619999872959444,3.700000034805632,10700.0
2005-05-12,3.7499999869478886,3.7499999869478886,3.700000034805632,3.7499999869478886,23741.0
2005-05-13,3.7499999869478886,3.799999939090145,3.700000034805632,3.700000034805632,10864.0
2005-05-16,3.700000034805632,3.900000081793236,3.700000034805632,3.900000081793236,13980.0
2005-05-17,3.799999939090145,3.799999939090145,3.700000034805632,3.700000034805632,8000.0
2005-05-18,3.880000100936333,3.890000091364784,3.880000100936333,3.880000100936333,1100.0
2005-05-19,3.710000025234084,3.890000091364784,3.700000034805632,3.890000091364784,24431.0
2005-05-20,3.8399999008039503,3.8399999008039503,3.8399999008039503,3.8399999008039503,1258.0
2005-05-23,3.819999919947047,3.819999919947047,3.700000034805632,3.799999939090145,16649.0
2005-05-24,3.799999939090145,3.900000081793236,3.710000025234084,3.799999939090145,13200.0
2005-05-25,3.799999939090145,3.900000081793236,3.799999939090145,3.900000081793236,11892.0
2005-05-26,3.890000091364784,3.94000004350704,3.809999929518596,3.94000004350704,27450.0
2005-05-27,3.94000004350704,3.94000004350704,3.94000004350704,3.94000004350704,0.0
2005-05-30,3.8499998912324,3.8499998912324,3.819999919947047,3.819999919947047,10000.0
2005-05-31,3.809999929518596,3.809999929518596,3.710000025234084,3.710000025234084,7193.0
2005-06-01,3.710000025234084,3.7499999869478886,3.700000034805632,3.7499999869478886,12125.0
2005-06-02,3.700000034805632,3.700000034805632,3.700000034805632,3.700000034805632,3670.0
2005-06-03,3.700000034805632,3.700000034805632,3.700000034805632,3.700000034805632,1830.0
2005-06-06,3.700000034805632,3.700000034805632,3.660000073091828,3.700000034805632,12343.0
2005-06-07,3.690000044377181,3.690000044377181,3.6700000635202783,3.6800000539487296,28000.0
2005-06-08,3.6700000635202783,3.6700000635202783,3.619999872959444,3.619999872959444,23950.0
2005-06-09,3.569999920817188,3.569999920817188,3.450000035675773,3.499999987818029,33811.0
2005-06-10,3.499999987818029,3.499999987818029,3.4800000069611268,3.499999987818029,32877.0
2005-06-14,3.499999987818029,3.499999987818029,3.470000016532675,3.499999987818029,12800.0
2005-06-15,3.650000082663377,3.6800000539487296,3.5499999399602853,3.5499999399602853,18004.0
2005-06-16,3.5499999399602853,3.6800000539487296,3.5499999399602853,3.630000101806474,20875.0
2005-06-17,3.619999872959444,3.619999872959444,3.5999998921025416,3.5999998921025416,11105.0
2005-06-20,3.609999882530993,3.6800000539487296,3.499999987818029,3.6800000539487296,20954.0
2005-06-21,3.519999968674932,3.519999968674932,3.4800000069611268,3.4800000069611268,38600.0
2005-06-22,3.4800000069611268,3.489999997389578,3.470000016532675,3.470000016532675,28000.0
2005-06-23,3.470000016532675,3.489999997389578,3.4000000835335173,3.440000045247322,14814.0
2005-06-24,3.440000045247322,3.489999997389578,3.440000045247322,3.489999997389578,16857.0
2005-06-27,3.440000045247322,3.4600000261042245,3.4300000548188705,3.4300000548188705,10120.0
2005-06-28,3.42000006439042,3.499999987818029,3.4000000835335173,3.499999987818029,26581.0
2005-06-29,3.42000006439042,3.42000006439042,3.42000006439042,3.42000006439042,3350.0
2005-06-30,3.4300000548188705,3.5499999399602853,3.4000000835335173,3.499999987818029,51675.0
2005-07-01,3.5999998921025416,3.700000034805632,3.5999998921025416,3.700000034805632,19392.0
2005-07-04,3.75999997737634,3.8499998912324,3.75999997737634,3.799999939090145,35258.0
2005-07-05,3.799999939090145,3.799999939090145,3.700000034805632,3.700000034805632,11820.0
2005-07-06,3.710000025234084,3.7499999869478886,3.710000025234084,3.7499999869478886,18718.0
2005-07-07,3.799999939090145,3.999999986077748,3.799999939090145,3.999999986077748,18700.0
2005-07-08,4.249999985207607,4.340000137482247,4.050000176638582,4.340000137482247,7334.0
2005-07-11,4.34999988949212,4.360000118339149,4.260000214054637,4.260000214054637,21875.0
2005-07-12,4.400000080052954,4.400000080052954,4.380000099196051,4.400000080052954,8795.0
2005-07-13,4.34999988949212,4.400000080052954,4.34999988949212,4.400000080052954,3500.0
2005-07-14,4.34999988949212,4.34999988949212,4.249999985207607,4.249999985207607,55977.0
2005-07-15,4.300000175768441,4.300000175768441,4.249999985207607,4.249999985207607,7994.0
2005-07-18,4.249999985207607,4.300000175768441,4.249999985207607,4.300000175768441,3200.0
2005-07-19,4.300000175768441,4.300000175768441,4.199999794646772,4.199999794646772,25750.0
2005-07-20,4.199999794646772,4.249999985207607,4.17999981378987,4.210000023493802,18492.0
2005-07-21,4.210000023493802,4.300000175768441,4.210000023493802,4.26999996606451,39805.0
2005-07-22,4.26999996606451,4.26999996606451,4.219999775503675,4.26999996606451,4780.0
2005-07-25,4.260000214054637,4.300000175768441,4.260000214054637,4.26999996606451,5600.0
2005-07-26,4.219999775503675,4.219999775503675,4.09999989036226,4.11000011920929,19450.0
2005-07-27,4.119999871219163,4.119999871219163,4.09999989036226,4.119999871219163,1900.0
2005-07-28,4.119999871219163,4.199999794646772,4.119999871219163,4.17999981378987,41165.0
2005-07-29,4.159999832932968,4.159999832932968,3.999999986077748,4.11000011920929,37434.0
2005-08-01,4.09999989036226,4.11000011920929,4.09999989036226,4.11000011920929,13500.0
2005-08-02,4.199999794646772,4.199999794646772,4.09999989036226,4.09999989036226,1232.0
2005-08-03,4.059999928648455,4.150000080923094,4.059999928648455,4.150000080923094,6000.0
2005-08-04,4.09999989036226,4.09999989036226,3.999999986077748,4.090000138352387,7796.0
2005-08-05,4.150000080923094,4.150000080923094,4.150000080923094,4.150000080923094,8600.0
2005-08-08,4.150000080923094,4.199999794646772,4.09999989036226,4.199999794646772,14010.0
2005-08-09,4.150000080923094,4.150000080923094,4.090000138352387,4.09999989036226,18269.0
2005-08-10,4.079999909505358,4.09999989036226,4.079999909505358,4.09999989036226,5931.0
2005-08-11,4.17999981378987,4.199999794646772,4.17999981378987,4.199999794646772,22050.0
2005-08-12,4.1900000426369,4.199999794646772,4.130000100066193,4.130000100066193,12792.0
2005-08-15,4.199999794646772,4.199999794646772,4.159999832932968,4.199999794646772,15911.0
2005-08-16,4.199999794646772,4.199999794646772,4.1900000426369,4.1900000426369,4500.0
2005-08-17,4.150000080923094,4.199999794646772,4.09999989036226,4.199999794646772,35002.0
2005-08-18,4.170000061779997,4.170000061779997,4.170000061779997,4.170000061779997,130.0
2005-08-19,4.159999832932968,4.159999832932968,4.079999909505358,4.079999909505358,5689.0
2005-08-22,4.079999909505358,4.079999909505358,4.059999928648455,4.059999928648455,2000.0
2005-08-23,4.059999928648455,4.059999928648455,3.999999986077748,3.999999986077748,13895.0
2005-08-24,3.999999986077748,3.999999986077748,3.900000081793236,3.900000081793236,11000.0
2005-08-25,3.900000081793236,3.900000081793236,3.900000081793236,3.900000081793236,5000.0
2005-08-26,3.900000081793236,3.999999986077748,3.900000081793236,3.999999986077748,3482.0
2005-08-29,3.9200000626501375,3.9200000626501375,3.8499998912324,3.8499998912324,16000.0
2005-08-30,3.8499998912324,3.8499998912324,3.7499999869478886,3.799999939090145,9733.0
2005-08-31,3.7499999869478886,3.7499999869478886,3.7499999869478886,3.7499999869478886,4206.0
2005-09-01,3.710000025234084,3.769999967804791,3.700000034805632,3.700000034805632,11961.0
2005-09-02,3.7499999869478886,3.7499999869478886,3.7499999869478886,3.7499999869478886,860.0
2005-09-05,3.8399999008039503,3.890000091364784,3.819999919947047,3.890000091364784,11715.0
2005-09-06,3.869999872089304,3.869999872089304,3.869999872089304,3.869999872089304,2000.0
2005-09-07,3.8499998912324,3.900000081793236,3.8499998912324,3.900000081793236,10000.0
2005-09-08,3.819999919947047,3.900000081793236,3.819999919947047,3.900000081793236,5000.0
2005-09-09,3.900000081793236,3.900000081793236,3.75999997737634,3.75999997737634,2359.0
2005-09-12,3.769999967804791,3.769999967804791,3.769999967804791,3.769999967804791,17000.0
2005-09-13,3.75999997737634,3.75999997737634,3.7499999869478886,3.7499999869478886,12500.0
2005-09-14,3.75999997737634,3.75999997737634,3.7499999869478886,3.7499999869478886,3350.0
2005-09-15,3.769999967804791,3.769999967804791,3.519999968674932,3.700000034805632,43159.0
2005-09-16,3.6400000922349247,3.6400000922349247,3.609999882530993,3.609999882530993,7219.0
2005-09-19,3.609999882530993,3.609999882530993,3.519999968674932,3.519999968674932,7353.0
2005-09-20,3.519999968674932,3.5999998921025416,3.299999940830426,3.5999998921025416,51000.0
2005-09-21,3.5099999782464804,3.5099999782464804,3.499999987818029,3.499999987818029,12800.0
2005-09-22,3.499999987818029,3.499999987818029,3.499999987818029,3.499999987818029,0.0
2005-09-23,3.5499999399602853,3.5499999399602853,3.5499999399602853,3.5499999399602853,2000.0
2005-09-26,3.5099999782464804,3.5099999782464804,3.5099999782464804,3.5099999782464804,3000.0
2005-09-27,3.529999959103383,3.5999998921025416,3.529999959103383,3.569999920817188,6400.0
2005-09-28,3.5799999112456398,3.5999998921025416,3.569999920817188,3.569999920817188,18700.0
2005-09-29,3.5999998921025416,3.5999998921025416,3.5499999399602853,3.5499999399602853,8022.0
2005-09-30,3.5499999399602853,3.5999998921025416,3.3599998834011338,3.380000102676614,39095.0
2005-10-03,3.380000102676614,3.380000102676614,3.380000102676614,3.380000102676614,0.0
2005-10-04,3.4000000835335173,3.450000035675773,3.4000000835335173,3.4000000835335173,9000.0
2005-10-05,3.4000000835335173,3.4000000835335173,3.299999940830426,3.299999940830426,42200.0
2005-10-06,3.299999940830426,3.299999940830426,3.299999940830426,3.299999940830426,200.0
2005-10-07,3.4000000835335173,3.499999987818029,3.4000000835335173,3.499999987818029,7500.0
2005-10-10,3.4600000261042245,3.5999998921025416,3.4600000261042245,3.499999987818029,11918.0
2005-10-11,3.5499999399602853,3.5999998921025416,3.499999987818029,3.5499999399602853,15642.0
2005-10-12,3.499999987818029,3.499999987818029,3.3599998834011338,3.3599998834011338,28502.0
2005-10-13,3.3599998834011338,3.499999987818029,3.319999921687329,3.319999921687329,32500.0
2005-10-14,3.4000000835335173,3.499999987818029,3.299999940830426,3.499999987818029,9000.0
2005-10-17,3.4000000835335173,3.499999987818029,3.4000000835335173,3.499999987818029,6608.0
2005-10-18,3.4000000835335173,3.450000035675773,3.319999921687329,3.319999921687329,12258.0
2005-10-19,3.3599998834011338,3.3599998834011338,3.200000036545914,3.200000036545914,22897.0
2005-10-20,3.299999940830426,3.450000035675773,3.299999940830426,3.450000035675773,3000.0
2005-10-21,3.4000000835335173,3.450000035675773,3.4000000835335173,3.4000000835335173,22401.0
2005-10-24,3.450000035675773,3.450000035675773,3.4000000835335173,3.450000035675773,4609.0
2005-10-25,3.58999990167409,3.58999990167409,3.5599999303887366,3.5599999303887366,9928.0
2005-10-26,3.410000073961968,3.410000073961968,3.319999921687329,3.4000000835335173,25820.0
2005-10-27,3.4000000835335173,3.4000000835335173,3.4000000835335173,3.4000000835335173,2000.0
2005-10-28,3.369999873829585,3.4000000835335173,3.339999902544231,3.339999902544231,15678.0
2005-10-31,3.259999979116621,3.32999991211578,3.180000055689012,3.32999991211578,29570.0
2005-11-01,3.24999998868817,3.32999991211578,3.24999998868817,3.32999991211578,5024.0
2005-11-02,3.3599998834011338,3.4000000835335173,3.220000017402816,3.220000017402816,72584.0
2005-11-03,3.3499998929726824,3.3900000931050656,3.3499998929726824,3.3499998929726824,32737.0
2005-11-04,3.4000000835335173,3.4000000835335173,3.3499998929726824,3.380000102676614,21223.0
2005-11-07,3.299999940830426,3.299999940830426,3.299999940830426,3.299999940830426,4250.0
2005-11-08,3.299999940830426,3.299999940830426,3.17000006526056,3.2899999504019752,67343.0
2005-11-09,3.24999998868817,3.24999998868817,3.24999998868817,3.24999998868817,8000.0
2005-11-10,3.24999998868817,3.24999998868817,3.200000036545914,3.24999998868817,40885.0
2005-11-11,3.299999940830426,3.3499998929726824,3.299999940830426,3.3499998929726824,12760.0
2005-11-14,3.4000000835335173,3.42000006439042,3.4000000835335173,3.4000000835335173,42680.0
2005-11-15,3.3499998929726824,3.4000000835335173,3.3499998929726824,3.4000000835335173,11000.0
2005-11-16,3.380000102676614,3.380000102676614,3.299999940830426,3.380000102676614,16050.0
2005-11-17,3.3499998929726824,3.499999987818029,3.3499998929726824,3.4000000835335173,41315.0
2005-11-18,3.3900000931050656,3.4000000835335173,3.380000102676614,3.380000102676614,13862.0
2005-11-21,3.499999987818029,3.6400000922349247,3.499999987818029,3.6400000922349247,29487.0
2005-11-22,3.6400000922349247,3.900000081793236,3.6400000922349247,3.799999939090145,34040.0
2005-11-23,3.900000081793236,3.900000081793236,3.799999939090145,3.799999939090145,23368.0
2005-11-24,3.799999939090145,3.890000091364784,3.799999939090145,3.799999939090145,11842.0
2005-11-25,3.799999939090145,3.799999939090145,3.700000034805632,3.799999939090145,13425.0
2005-11-28,3.880000100936333,3.9200000626501375,3.880000100936333,3.890000091364784,11315.0
2005-11-29,3.799999939090145,3.999999986077748,3.799999939090145,3.910000072221687,30690.0
2005-11-30,3.900000081793236,3.94000004350704,3.859999881660852,3.859999881660852,17374.0
2005-12-01,3.859999881660852,3.859999881660852,3.700000034805632,3.700000034805632,11178.0
2005-12-02,3.700000034805632,3.7499999869478886,3.650000082663377,3.700000034805632,4150.0
2005-12-05,3.700000034805632,3.700000034805632,3.700000034805632,3.700000034805632,0.0
2005-12-06,3.700000034805632,3.700000034805632,3.700000034805632,3.700000034805632,0.0
2005-12-07,3.890000091364784,3.890000091364784,3.499999987818029,3.499999987818029,116986.0
2005-12-08,3.450000035675773,3.519999968674932,3.4000000835335173,3.499999987818029,69105.0
2005-12-09,3.539999949531835,3.650000082663377,3.539999949531835,3.539999949531835,68823.0
2005-12-12,3.499999987818029,3.499999987818029,3.4000000835335173,3.450000035675773,29444.0
2005-12-13,3.450000035675773,3.450000035675773,3.3599998834011338,3.4000000835335173,60254.0
2005-12-14,3.4000000835335173,3.4000000835335173,3.299999940830426,3.299999940830426,22800.0
2005-12-15,3.3499998929726824,3.3499998929726824,3.299999940830426,3.299999940830426,5651.0
2005-12-16,3.299999940830426,3.299999940830426,3.24999998868817,3.299999940830426,48200.0
2005-12-19,3.279999959973524,3.299999940830426,3.279999959973524,3.299999940830426,8637.0
2005-12-20,3.230000007831268,3.299999940830426,3.200000036545914,3.299999940830426,23000.0
2005-12-21,3.220000017402816,3.299999940830426,3.220000017402816,3.299999940830426,2500.0
2005-12-22,3.24999998868817,3.24999998868817,3.210000026974365,3.220000017402816,47500.0
2005-12-23,3.220000017402816,3.220000017402816,3.220000017402816,3.220000017402816,0.0
2005-12-28,3.24999998868817,3.309999931258877,3.24999998868817,3.309999931258877,27690.0
2005-12-29,3.309999931258877,3.309999931258877,3.309999931258877,3.309999931258877,8000.0
2005-12-30,3.3499998929726824,3.3499998929726824,3.299999940830426,3.299999940830426,12809.0
2006-01-03,3.309999931258877,3.3499998929726824,3.299999940830426,3.299999940830426,80750.0
2006-01-04,3.299999940830426,3.299999940830426,3.279999959973524,3.279999959973524,92075.0
2006-01-05,3.299999940830426,3.299999940830426,3.2699999695450725,3.299999940830426,23000.0
2006-01-06,3.299999940830426,3.299999940830426,3.2699999695450725,3.2699999695450725,3830.0
2006-01-09,3.299999940830426,3.299999940830426,3.210000026974365,3.259999979116621,16981.0
2006-01-10,3.239999998259719,3.239999998259719,3.210000026974365,3.210000026974365,3350.0
2006-01-11,3.150000084403658,3.150000084403658,3.150000084403658,3.150000084403658,10650.0
2006-01-12,3.17000006526056,3.24999998868817,3.150000084403658,3.24999998868817,45630.0
2006-01-13,3.24999998868817,3.2899999504019752,3.200000036545914,3.2899999504019752,34020.0
2006-01-16,3.299999940830426,3.299999940830426,3.130000103546755,3.24999998868817,22204.0
2006-01-17,3.3499998929726824,3.3499998929726824,3.200000036545914,3.299999940830426,52850.0
2006-01-18,3.24999998868817,3.279999959973524,3.24999998868817,3.279999959973524,9300.0
2006-01-19,3.24999998868817,3.259999979116621,3.24999998868817,3.259999979116621,7140.0
2006-01-20,3.259999979116621,3.259999979116621,3.150000084403658,3.150000084403658,65443.0
2006-01-23,3.1099998842712746,3.150000084403658,3.049999941700567,3.079999912985921,24261.0
2006-01-24,3.119999874699725,3.119999874699725,3.089999903414372,3.119999874699725,8770.0
2006-01-25,3.119999874699725,3.119999874699725,2.9999999895583107,2.9999999895583107,70880.0
2006-01-27,2.9999999895583107,3.049999941700567,2.9800000087014085,2.9999999895583107,31266.0
2006-01-30,2.9999999895583107,2.9999999895583107,2.9500000374160544,2.9500000374160544,38921.0
2006-01-31,2.9500000374160544,2.9500000374160544,2.8900000948453477,2.900000085273799,296548.0
2006-02-01,2.900000085273799,2.900000085273799,2.799999942570708,2.849999894712964,40076.0
2006-02-02,2.849999894712964,2.849999894712964,2.779999961713805,2.799999942570708,54318.0
2006-02-03,2.880000104416896,2.880000104416896,2.779999961713805,2.809999932999159,29988.0
2006-02-06,2.900000085273799,2.900000085273799,2.900000085273799,2.900000085273799,7031.0
2006-02-07,2.9500000374160544,2.9500000374160544,2.849999894712964,2.849999894712964,43490.0
2006-02-08,2.849999894712964,2.849999894712964,2.81999992342761,2.81999992342761,8850.0
2006-02-09,2.849999894712964,2.900000085273799,2.849999894712964,2.900000085273799,47766.0
2006-02-10,2.9500000374160544,2.9500000374160544,2.920000066130701,2.920000066130701,52000.0
2006-02-13,2.930000056559152,3.0299999608436647,2.930000056559152,3.0199999704152134,38050.0
2006-02-14,3.0599999321290183,3.0599999321290183,3.049999941700567,3.049999941700567,35660.0
2006-02-15,3.049999941700567,3.049999941700567,3.039999951272116,3.049999941700567,26089.0
2006-02-16,2.9999999895583107,2.9999999895583107,2.9500000374160544,2.98999999912986,8920.0
2006-02-17,2.910000075702249,2.910000075702249,2.799999942570708,2.799999942570708,44150.0
2006-02-20,2.849999894712964,2.849999894712964,2.759999980856903,2.759999980856903,9288.0
2006-02-21,2.799999942570708,2.9500000374160544,2.7699999712853542,2.7699999712853542,39384.0
2006-02-22,2.809999932999159,2.849999894712964,2.799999942570708,2.849999894712964,13680.0
2006-02-23,2.849999894712964,2.849999894712964,2.799999942570708,2.799999942570708,16100.0
2006-02-24,2.7699999712853542,2.799999942570708,2.7699999712853542,2.7699999712853542,42610.0
2006-02-27,2.789999952142257,2.799999942570708,2.7000000382861957,2.7000000382861957,38606.0
2006-02-28,2.74,2.789999952142257,2.74,2.789999952142257,8120.0
2006-03-01,2.759999980856903,2.759999980856903,2.4999999912985924,2.7000000382861957,96693.0
2006-03-02,2.680000057429293,2.680000057429293,2.5499999434408487,2.5799999147262023,94900.0
2006-03-03,2.5999998955831045,2.619999876440007,2.5499999434408487,2.5799999147262023,119568.0
2006-03-06,2.5799999147262023,2.5999998955831045,2.5799999147262023,2.5799999147262023,56828.0
2006-03-07,2.5899999051546536,2.5899999051546536,2.5799999147262023,2.5899999051546536,78100.0
2006-03-08,2.5799999147262023,2.5799999147262023,2.5599999338693,2.5599999338693,30490.0
2006-03-09,2.539999953012398,2.7000000382861957,2.539999953012398,2.7000000382861957,84957.0
2006-03-10,2.7000000382861957,2.799999942570708,2.7000000382861957,2.749999990428452,32646.0
2006-03-13,2.749999990428452,2.749999990428452,2.609999886011556,2.7000000382861957,7174.0
2006-03-14,2.7000000382861957,2.7000000382861957,2.6500000861439394,2.6500000861439394,35333.0
2006-03-15,2.7000000382861957,2.7000000382861957,2.5999998955831045,2.5999998955831045,29066.0
2006-03-16,2.609999886011556,2.7000000382861957,2.609999886011556,2.7000000382861957,6500.0
2006-03-17,2.7000000382861957,2.749999990428452,2.7000000382861957,2.7000000382861957,21130.0
2006-03-20,2.680000057429293,2.7000000382861957,2.619999876440007,2.7000000382861957,6291.0
2006-03-21,2.690000047857744,2.710000028714646,2.690000047857744,2.710000028714646,241320.0
2006-03-22,2.749999990428452,2.749999990428452,2.680000057429293,2.690000047857744,194049.0
2006-03-23,2.680000057429293,2.680000057429293,2.6600000765723903,2.6700000670008417,118800.0
2006-03-24,2.690000047857744,2.749999990428452,2.690000047857744,2.749999990428452,64960.0
2006-03-27,2.749999990428452,2.81999992342761,2.749999990428452,2.779999961713805,7461.0
2006-03-28,2.789999952142257,2.9400000469876035,2.789999952142257,2.9400000469876035,33629.0
2006-03-29,2.9400000469876035,2.98999999912986,2.880000104416896,2.98999999912986,26005.0
2006-03-30,2.9800000087014085,2.9999999895583107,2.900000085273799,2.9500000374160544,37490.0
2006-03-31,2.920000066130701,2.920000066130701,2.8900000948453477,2.900000085273799,26247.0
2006-04-03,2.880000104416896,2.880000104416896,2.799999942570708,2.799999942570708,17820.0
2006-04-04,2.799999942570708,2.799999942570708,2.749999990428452,2.799999942570708,24000.0
2006-04-05,2.7699999712853542,2.7699999712853542,2.7699999712853542,2.7699999712853542,3000.0
2006-04-06,2.7699999712853542,2.799999942570708,2.7000000382861957,2.7000000382861957,29300.0
2006-04-07,2.7000000382861957,2.7300000095715493,2.7000000382861957,2.7000000382861957,40511.0
2006-04-10,2.7000000382861957,2.749999990428452,2.7000000382861957,2.749999990428452,7300.0
2006-04-11,2.7300000095715493,2.7300000095715493,2.7000000382861957,2.7000000382861957,33650.0
2006-04-12,2.7000000382861957,2.710000028714646,2.7000000382861957,2.7000000382861957,54220.0
2006-04-13,2.710000028714646,2.74,2.7000000382861957,2.74,32081.0
2006-04-18,2.74,2.749999990428452,2.7000000382861957,2.7000000382861957,34359.0
2006-04-19,2.710000028714646,2.7300000095715493,2.710000028714646,2.7300000095715493,24668.0
2006-04-20,2.7000000382861957,2.749999990428452,2.7000000382861957,2.7000000382861957,15150.0
2006-04-21,2.7300000095715493,2.7300000095715493,2.7000000382861957,2.720000019143097,28500.0
2006-04-24,2.8399999042845128,2.849999894712964,2.749999990428452,2.849999894712964,13100.0
2006-04-26,2.849999894712964,2.849999894712964,2.7000000382861957,2.7000000382861957,5215.0
2006-04-27,2.7000000382861957,2.799999942570708,2.6500000861439394,2.6500000861439394,42950.0
2006-04-28,2.6500000861439394,2.6500000861439394,2.6500000861439394,2.6500000861439394,322.0
2006-05-01,2.5599999338693,2.5599999338693,2.5499999434408487,2.5599999338693,9923.0
2006-05-02,2.5599999338693,2.5599999338693,2.5599999338693,2.5599999338693,3400.0
2006-05-03,2.5599999338693,2.5599999338693,2.5499999434408487,2.5499999434408487,12252.0
2006-05-04,2.5499999434408487,2.5499999434408487,2.5499999434408487,2.5499999434408487,8748.0
2006-05-05,2.5599999338693,2.569999924297751,2.5499999434408487,2.5499999434408487,23046.0
2006-05-08,2.4700000200132384,2.4700000200132384,2.279999963454087,2.430000058299434,14373.0
2006-05-09,2.440000048727885,2.5799999147262023,2.440000048727885,2.5499999434408487,35226.0
2006-05-10,2.5499999434408487,2.5999998955831045,2.4999999912985924,2.5999998955831045,13933.0
2006-05-11,2.5999998955831045,2.690000047857744,2.5999998955831045,2.680000057429293,8600.0
2006-05-12,2.6500000861439394,2.6500000861439394,2.4999999912985924,2.4999999912985924,2558.0
2006-05-15,2.6300001052870368,2.6500000861439394,2.5999998955831045,2.5999998955831045,8696.0
2006-05-16,2.4999999912985924,2.5499999434408487,2.4999999912985924,2.5499999434408487,1500.0
2006-05-17,2.5499999434408487,2.7000000382861957,2.5499999434408487,2.7000000382861957,39000.0
2006-05-18,2.680000057429293,2.680000057429293,2.680000057429293,2.680000057429293,336.0
2006-05-19,2.680000057429293,2.690000047857744,2.680000057429293,2.680000057429293,10970.0
2006-05-22,2.640000095715488,2.640000095715488,2.5499999434408487,2.5499999434408487,56000.0
2006-05-23,2.5499999434408487,2.5499999434408487,2.5499999434408487,2.5499999434408487,0.0
2006-05-24,2.4999999912985924,2.4999999912985924,2.410000077442531,2.410000077442531,40000.0
2006-05-25,2.410000077442531,2.410000077442531,2.410000077442531,2.410000077442531,7850.0
2006-05-26,2.450000039156336,2.450000039156336,2.410000077442531,2.4200000678709825,20050.0
2006-05-29,2.4200000678709825,2.450000039156336,2.4200000678709825,2.4200000678709825,5060.0
2006-05-30,2.4000000870140803,2.4200000678709825,2.3499998964532454,2.4200000678709825,13538.0
2006-05-31,2.150000087884221,2.150000087884221,1.2100000339354915,1.3799999904284517,1126958.0
2006-06-01,1.4550000378511248,1.4999999947791554,1.399999971285354,1.399999971285354,284903.0
2006-06-02,1.4500000426368993,1.4500000426368993,1.3749999952142258,1.3749999952142258,124516.0
2006-06-05,1.3799999904284517,1.5299999660645092,1.3799999904284517,1.440000052208448,129393.0
2006-06-06,1.4500000426368993,1.4500000426368993,1.3899999808569026,1.399999971285354,48535.0
2006-06-07,1.409999961713805,1.409999961713805,1.3749999952142258,1.3749999952142258,33150.0
2006-06-08,1.3749999952142258,1.3749999952142258,1.2999999477915525,1.3500000191430976,65085.0
2006-06-09,1.355000014357323,1.3799999904284517,1.3500000191430976,1.360000009571549,33072.0
2006-06-13,1.3500000191430976,1.37,1.2999999477915525,1.37,105014.0
2006-06-14,1.3150000526435184,1.3500000191430976,1.2499999956492962,1.269999976506199,31450.0
2006-06-15,1.3500000191430976,1.4049999664995796,1.3150000526435184,1.4049999664995796,94400.0
2006-06-16,1.3500000191430976,1.399999971285354,1.3300000382861952,1.3500000191430976,58338.0
2006-06-19,1.3500000191430976,1.3500000191430976,1.3300000382861952,1.3300000382861952,9350.0
2006-06-20,1.3500000191430976,1.3500000191430976,1.2200000243639424,1.2200000243639424,44198.0
2006-06-21,1.259999986077747,1.3300000382861952,1.259999986077747,1.3300000382861952,2500.0
2006-06-22,1.3300000382861952,1.3500000191430976,1.320000047857744,1.3500000191430976,101000.0
2006-06-23,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,220758.0
2006-06-26,1.3500000191430976,1.37,1.3500000191430976,1.37,30260.0
2006-06-27,1.3899999808569026,1.399999971285354,1.3799999904284517,1.3799999904284517,82041.0
2006-06-28,1.3799999904284517,1.4999999947791554,1.3799999904284517,1.440000052208448,125159.0
2006-06-29,1.4700000234938018,1.4999999947791554,1.409999961713805,1.4900000043507042,190425.0
2006-06-30,1.4800000139222529,1.4900000043507042,1.4349999377849332,1.440000052208448,450000.0
2006-07-03,1.4349999377849332,1.4349999377849332,1.409999961713805,1.409999961713805,49000.0
2006-07-04,1.409999961713805,1.4199999521422564,1.409999961713805,1.4199999521422564,5065.0
2006-07-05,1.399999971285354,1.399999971285354,1.360000009571549,1.399999971285354,21300.0
2006-07-06,1.3799999904284517,1.399999971285354,1.3749999952142258,1.399999971285354,32000.0
2006-07-07,1.3799999904284517,1.399999971285354,1.3799999904284517,1.399999971285354,23535.0
2006-07-10,1.399999971285354,1.399999971285354,1.3799999904284517,1.3799999904284517,14600.0
2006-07-11,1.3899999808569026,1.4199999521422564,1.3799999904284517,1.399999971285354,24812.0
2006-07-12,1.3799999904284517,1.399999971285354,1.3799999904284517,1.399999971285354,7988.0
2006-07-13,1.360000009571549,1.360000009571549,1.3400000287146463,1.3400000287146463,7000.0
2006-07-14,1.3150000526435184,1.320000047857744,1.3150000526435184,1.3150000526435184,10760.0
2006-07-17,1.320000047857744,1.3799999904284517,1.320000047857744,1.3799999904284517,20500.0
2006-07-18,1.3849999856426771,1.3849999856426771,1.3849999856426771,1.3849999856426771,20000.0
2006-07-19,1.3849999856426771,1.3849999856426771,1.3849999856426771,1.3849999856426771,0.0
2006-07-20,1.3849999856426771,1.3849999856426771,1.3849999856426771,1.3849999856426771,5200.0
2006-07-21,1.37,1.37,1.37,1.37,5760.0
2006-07-24,1.3849999856426771,1.399999971285354,1.3849999856426771,1.399999971285354,3040.0
2006-07-25,1.360000009571549,1.360000009571549,1.360000009571549,1.360000009571549,9000.0
2006-07-26,1.3150000526435184,1.320000047857744,1.2999999477915525,1.320000047857744,36500.0
2006-07-27,1.320000047857744,1.3500000191430976,1.320000047857744,1.3500000191430976,11000.0
2006-07-28,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,1000.0
2006-07-31,1.3099999382200036,1.3099999382200036,1.2999999477915525,1.2999999477915525,28248.0
2006-08-01,1.2999999477915525,1.2999999477915525,1.2499999956492962,1.2499999956492962,47952.0
2006-08-02,1.2499999956492962,1.2499999956492962,1.2499999956492962,1.2499999956492962,0.0
2006-08-03,1.2499999956492962,1.2499999956492962,1.2499999956492962,1.2499999956492962,24028.0
2006-08-04,1.2400000052208449,1.2799999669346498,1.2400000052208449,1.2799999669346498,10700.0
2006-08-07,1.2799999669346498,1.2799999669346498,1.2799999669346498,1.2799999669346498,0.0
2006-08-08,1.2799999669346498,1.2799999669346498,1.2799999669346498,1.2799999669346498,0.0
2006-08-09,1.2499999956492962,1.2499999956492962,0.9999999965194368,1.1000000200132385,117666.0
2006-08-10,1.0549999438759188,1.20000004350704,1.0549999438759188,1.20000004350704,49986.0
2006-08-11,1.2499999956492962,1.2999999477915525,1.2499999956492962,1.2999999477915525,16784.0
2006-08-14,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,0.0
2006-08-15,1.159999962583946,1.159999962583946,1.1499999721554943,1.1499999721554943,80000.0
2006-08-16,1.1499999721554943,1.335000033500421,1.1499999721554943,1.335000033500421,104000.0
2006-08-17,1.3300000382861952,1.360000009571549,1.2799999669346498,1.2799999669346498,30000.0
2006-08-18,1.2799999669346498,1.2799999669346498,1.2799999669346498,1.2799999669346498,4000.0
2006-08-21,1.2999999477915525,1.2999999477915525,1.2499999956492962,1.2499999956492962,36500.0
2006-08-22,1.2499999956492962,1.2499999956492962,1.2499999956492962,1.2499999956492962,0.0
2006-08-23,1.2499999956492962,1.2499999956492962,1.1799999434408484,1.1799999434408484,5010.0
2006-08-24,1.1799999434408484,1.1799999434408484,1.1799999434408484,1.1799999434408484,0.0
2006-08-25,1.20000004350704,1.20000004350704,1.159999962583946,1.159999962583946,7500.0
2006-08-28,1.159999962583946,1.159999962583946,1.1499999721554943,1.1499999721554943,16300.0
2006-08-29,1.1499999721554943,1.20000004350704,1.1499999721554943,1.20000004350704,20550.0
2006-08-30,1.2999999477915525,1.2999999477915525,1.20000004350704,1.2999999477915525,17585.0
2006-08-31,1.2999999477915525,1.3500000191430976,1.2999999477915525,1.2999999477915525,90949.0
2006-09-01,1.2300000147923935,1.2300000147923935,0.60000002175352,0.7499999973895777,1499331.0
2006-09-04,0.7400000069611264,0.7599999878180289,0.660000023928872,0.6949999904284513,485596.0
2006-09-05,0.685,0.7099999760711282,0.60000002175352,0.6200000026104224,642891.0
2006-09-06,0.660000023928872,0.7599999878180289,0.6549999691100018,0.7400000069611264,660984.0
2006-09-07,0.7599999878180289,0.8899999825971842,0.7300000165326752,0.8899999825971842,282365.0
2006-09-08,0.8899999825971842,0.9599999752009876,0.8899999825971842,0.9599999752009876,97205.0
2006-09-11,0.9999999965194368,1.1000000200132385,0.9800000156625346,1.0900000295847871,334840.0
2006-09-12,1.1000000200132385,1.1000000200132385,0.9800000156625346,0.9900000060909856,57332.0
2006-09-13,0.9700000252340834,0.9700000252340834,0.9100000230587312,0.9100000230587312,29053.0
2006-09-14,0.9499999847725362,0.9599999752009876,0.9200000134871824,0.9499999847725362,51687.0
2006-09-15,0.8999999730256354,0.8999999730256354,0.8999999730256354,0.8999999730256354,500.0
2006-09-18,0.8999999730256354,0.8999999730256354,0.8399999708502834,0.8399999708502834,19500.0
2006-09-19,0.8299999804218322,0.8500000208833792,0.819999989993381,0.819999989993381,36694.0
2006-09-20,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,20000.0
2006-09-21,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,10400.0
2006-09-22,0.8299999804218322,0.8299999804218322,0.8299999804218322,0.8299999804218322,20000.0
2006-09-25,0.8500000208833792,0.8799999921687329,0.8500000208833792,0.8500000208833792,59256.0
2006-09-26,0.8700000017402817,0.8949999778114098,0.8399999708502834,0.8500000208833792,74700.0
2006-09-27,0.8500000208833792,0.8949999778114098,0.8299999804218322,0.8299999804218322,93992.0
2006-09-28,0.8500000208833792,0.8500000208833792,0.8299999804218322,0.8299999804218322,49268.0
2006-09-29,0.8299999804218322,0.8500000208833792,0.8000000091364785,0.8000000091364785,44100.0
2006-10-02,0.8450000256691536,0.8500000208833792,0.8450000256691536,0.8500000208833792,18000.0
2006-10-03,0.8500000208833792,0.8500000208833792,0.8000000091364785,0.8500000208833792,110000.0
2006-10-04,0.8700000017402817,0.8700000017402817,0.8600000113118305,0.8600000113118305,48500.0
2006-10-05,0.8099999995649297,0.8099999995649297,0.8099999995649297,0.8099999995649297,20000.0
2006-10-06,0.8700000017402817,0.8700000017402817,0.8600000113118305,0.8600000113118305,48500.0
2006-10-09,0.8799999921687329,0.8799999921687329,0.8799999921687329,0.8799999921687329,6440.0
2006-10-10,0.8700000017402817,0.9499999847725362,0.8700000017402817,0.9499999847725362,161592.0
2006-10-11,0.939999994344085,1.0199999773763395,0.939999994344085,1.0099999869478882,26042.0
2006-10-12,0.9999999965194368,1.20000004350704,0.9999999965194368,1.1900000530785888,138762.0
2006-10-13,1.2499999956492962,1.4199999521422564,1.2499999956492962,1.2499999956492962,67125.0
2006-10-16,1.2849999621488757,1.2999999477915525,1.1900000530785888,1.1900000530785888,44490.0
2006-10-17,1.2499999956492962,1.289999957363101,1.2400000052208449,1.2499999956492962,62900.0
2006-10-18,1.2499999956492962,1.289999957363101,1.2499999956492962,1.289999957363101,117043.0
2006-10-19,1.289999957363101,1.289999957363101,1.2799999669346498,1.2799999669346498,24800.0
2006-10-20,1.2499999956492962,1.2999999477915525,1.2499999956492962,1.2999999477915525,38340.0
2006-10-23,1.259999986077747,1.259999986077747,1.1900000530785888,1.20000004350704,43300.0
2006-10-24,1.1399999817270434,1.1399999817270434,1.1399999817270434,1.1399999817270434,40938.0
2006-10-25,1.1499999721554943,1.1499999721554943,1.1499999721554943,1.1499999721554943,0.0
2006-10-26,1.2499999956492962,1.2499999956492962,1.1900000530785888,1.1900000530785888,2950.0
2006-10-27,1.2499999956492962,1.2999999477915525,1.20000004350704,1.2799999669346498,36342.0
2006-10-30,1.2799999669346498,1.2799999669346498,1.259999986077747,1.259999986077747,23769.0
2006-10-31,1.2799999669346498,1.2999999477915525,1.2799999669346498,1.2799999669346498,17996.0
2006-11-01,1.289999957363101,1.2999999477915525,1.2799999669346498,1.2799999669346498,51181.0
2006-11-02,1.2499999956492962,1.289999957363101,1.2499999956492962,1.289999957363101,53769.0
2006-11-03,1.269999976506199,1.269999976506199,1.2200000243639424,1.2300000147923935,33566.0
2006-11-06,1.269999976506199,1.2999999477915525,1.259999986077747,1.2799999669346498,62000.0
2006-11-07,1.2499999956492962,1.2799999669346498,1.2499999956492962,1.2799999669346498,10000.0
2006-11-08,1.2499999956492962,1.2999999477915525,1.2300000147923935,1.2999999477915525,30200.0
2006-11-09,1.2400000052208449,1.269999976506199,1.2400000052208449,1.269999976506199,36000.0
2006-11-10,1.2799999669346498,1.2799999669346498,1.2200000243639424,1.2799999669346498,20687.0
2006-11-13,1.2799999669346498,1.4199999521422564,1.2799999669346498,1.4199999521422564,87977.0
2006-11-14,1.4900000043507042,1.6199999991298597,1.4500000426368993,1.6199999991298597,95926.0
2006-11-15,1.6199999991298597,1.815000050903237,1.6199999991298597,1.7799999651943683,115467.0
2006-11-16,1.7999999460512708,1.7999999460512708,1.7000000417667585,1.7699999747659172,46820.0
2006-11-17,1.7799999651943683,1.7999999460512708,1.720000022623661,1.720000022623661,67921.0
2006-11-20,1.7300000130521125,1.7999999460512708,1.7000000417667585,1.7899999556228194,29402.0
2006-11-21,1.7499999939090147,1.7799999651943683,1.7499999939090147,1.7799999651943683,23220.0
2006-11-22,1.71000003219521,1.7799999651943683,1.639999979986762,1.720000022623661,13500.0
2006-11-23,1.720000022623661,1.7799999651943683,1.720000022623661,1.7400000034805634,36500.0
2006-11-24,1.7400000034805634,1.809999936479722,1.7400000034805634,1.7999999460512708,30900.0
2006-11-27,1.7799999651943683,1.7899999556228194,1.759999984337466,1.759999984337466,12065.0
2006-11-28,1.7799999651943683,1.7799999651943683,1.7000000417667585,1.7000000417667585,30809.0
2006-11-29,1.7000000417667585,1.7000000417667585,1.7000000417667585,1.7000000417667585,10000.0
2006-11-30,1.7400000034805634,1.7400000034805634,1.7000000417667585,1.7000000417667585,58800.0
2006-12-01,1.6799999417005669,1.7000000417667585,1.639999979986762,1.6699999512721155,176165.0
2006-12-04,1.639999979986762,1.6699999512721155,1.639999979986762,1.6699999512721155,3399.0
2006-12-05,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,10600.0
2006-12-06,1.5599999373498628,1.649999970415213,1.4999999947791554,1.649999970415213,33360.0
2006-12-07,1.5299999660645092,1.5900000278445057,1.4999999947791554,1.5900000278445057,44000.0
2006-12-08,1.5199999756360578,1.5199999756360578,1.3799999904284517,1.4500000426368993,40988.0
2006-12-11,1.3849999856426771,1.3849999856426771,1.259999986077747,1.37,93461.0
2006-12-12,1.3099999382200036,1.3500000191430976,1.259999986077747,1.3500000191430976,31000.0
2006-12-13,1.360000009571549,1.399999971285354,1.360000009571549,1.399999971285354,15500.0
2006-12-14,1.360000009571549,1.600000018272957,1.3500000191430976,1.600000018272957,322564.0
2006-12-15,1.71000003219521,1.71000003219521,1.4999999947791554,1.4999999947791554,32330.0
2006-12-18,1.4999999947791554,1.53999995649296,1.4850000091364786,1.4999999947791554,44800.0
2006-12-19,1.5299999660645092,1.5900000278445057,1.4999999947791554,1.4999999947791554,41040.0
2006-12-20,1.4999999947791554,1.5800000374160543,1.4700000234938018,1.53999995649296,144514.0
2006-12-21,1.53999995649296,1.53999995649296,1.409999961713805,1.4999999947791554,94439.0
2006-12-22,1.4999999947791554,1.4999999947791554,1.4199999521422564,1.4199999521422564,25400.0
2006-12-27,1.4600000330653506,1.4900000043507042,1.4600000330653506,1.4900000043507042,21354.0
2006-12-28,1.4900000043507042,1.4900000043507042,1.4199999521422564,1.4199999521422564,33775.0
2006-12-29,1.4199999521422564,1.4199999521422564,1.3799999904284517,1.3799999904284517,34281.0
2007-01-02,1.3799999904284517,1.4500000426368993,1.3799999904284517,1.4500000426368993,16280.0
2007-01-03,1.4500000426368993,1.4500000426368993,1.3799999904284517,1.3799999904284517,36624.0
2007-01-04,1.3799999904284517,1.3899999808569026,1.3400000287146463,1.3500000191430976,18000.0
2007-01-05,1.3500000191430976,1.360000009571549,1.3500000191430976,1.360000009571549,10994.0
2007-01-08,1.360000009571549,1.360000009571549,1.3500000191430976,1.3500000191430976,82800.0
2007-01-09,1.399999971285354,1.399999971285354,1.3300000382861952,1.3300000382861952,40000.0
2007-01-10,1.3500000191430976,1.3500000191430976,1.320000047857744,1.320000047857744,86039.0
2007-01-11,1.3099999382200036,1.3500000191430976,1.3099999382200036,1.3500000191430976,10926.0
2007-01-12,1.3300000382861952,1.3500000191430976,1.2499999956492962,1.3500000191430976,120711.0
2007-01-15,1.3400000287146463,1.3400000287146463,1.3300000382861952,1.3300000382861952,2310.0
2007-01-16,1.2799999669346498,1.2999999477915525,1.2799999669346498,1.2799999669346498,20650.0
2007-01-17,1.3300000382861952,1.3300000382861952,1.3300000382861952,1.3300000382861952,12131.0
2007-01-18,1.289999957363101,1.2999999477915525,1.289999957363101,1.2999999477915525,77490.0
2007-01-19,1.2999999477915525,1.360000009571549,1.2999999477915525,1.3400000287146463,66169.0
2007-01-22,1.4199999521422564,1.4999999947791554,1.4199999521422564,1.4999999947791554,220654.0
2007-01-23,1.4600000330653506,1.5549999421356373,1.4600000330653506,1.5549999421356373,52699.0
2007-01-24,1.5549999421356373,1.7000000417667585,1.5549999421356373,1.649999970415213,98100.0
2007-01-25,1.649999970415213,1.720000022623661,1.649999970415213,1.720000022623661,233792.0
2007-01-29,1.7499999939090147,1.784999960408594,1.7000000417667585,1.7000000417667585,306390.0
2007-01-30,1.6799999417005669,1.6799999417005669,1.649999970415213,1.649999970415213,38474.0
2007-01-31,1.610000008701408,1.690000051338307,1.610000008701408,1.649999970415213,67920.0
2007-02-01,1.66499995605789,1.66499995605789,1.649999970415213,1.649999970415213,277611.0
2007-02-02,1.6549999656294387,1.7400000034805634,1.6549999656294387,1.7400000034805634,199761.0
2007-02-05,1.7000000417667585,1.7000000417667585,1.690000051338307,1.7000000417667585,68168.0
2007-02-06,1.705000036980984,1.705000036980984,1.7000000417667585,1.7000000417667585,25000.0
2007-02-07,1.7300000130521125,1.7499999939090147,1.705000036980984,1.705000036980984,38058.0
2007-02-08,1.7499999939090147,1.7499999939090147,1.71000003219521,1.71000003219521,6200.0
2007-02-09,1.71000003219521,1.71000003219521,1.690000051338307,1.6950000465525328,70350.0
2007-02-12,1.71000003219521,1.71000003219521,1.690000051338307,1.7000000417667585,49960.0
2007-02-13,1.6150000039156338,1.6199999991298597,1.6150000039156338,1.6199999991298597,45300.0
2007-02-14,1.610000008701408,1.610000008701408,1.5599999373498628,1.5950000230587311,20500.0
2007-02-15,1.5499999469214116,1.649999970415213,1.5099999852076067,1.649999970415213,40870.0
2007-02-16,1.5700000469876032,1.639999979986762,1.5499999469214116,1.639999979986762,20591.0
2007-02-19,1.5700000469876032,1.5700000469876032,1.5499999469214116,1.5499999469214116,22300.0
2007-02-20,1.5199999756360578,1.5800000374160543,1.5099999852076067,1.5800000374160543,36409.0
2007-02-21,1.4999999947791554,1.504999989993381,1.4999999947791554,1.4999999947791554,28500.0
2007-02-22,1.5099999852076067,1.5299999660645092,1.4999999947791554,1.4999999947791554,33588.0
2007-02-23,1.399999971285354,1.409999961713805,1.399999971285354,1.409999961713805,44000.0
2007-02-26,1.4600000330653506,1.649999970415213,1.4600000330653506,1.649999970415213,62950.0
2007-02-27,1.649999970415213,1.649999970415213,1.649999970415213,1.649999970415213,73040.0
2007-02-28,1.4500000426368993,1.4800000139222529,1.37,1.4800000139222529,51042.0
2007-03-01,1.4999999947791554,1.4999999947791554,1.4999999947791554,1.4999999947791554,50450.0
2007-03-02,1.4999999947791554,1.5099999852076067,1.4999999947791554,1.4999999947791554,29475.0
2007-03-05,1.4700000234938018,1.4700000234938018,1.37,1.4199999521422564,66925.0
2007-03-06,1.4199999521422564,1.4900000043507042,1.409999961713805,1.409999961713805,17500.0
2007-03-07,1.4900000043507042,1.4999999947791554,1.409999961713805,1.409999961713805,5870.0
2007-03-08,1.4299999425707075,1.4299999425707075,1.399999971285354,1.399999971285354,2655.0
2007-03-09,1.4199999521422564,1.4700000234938018,1.4199999521422564,1.4299999425707075,10135.0
2007-03-12,1.4299999425707075,1.4299999425707075,1.4299999425707075,1.4299999425707075,0.0
2007-03-13,1.4500000426368993,1.4700000234938018,1.409999961713805,1.409999961713805,34795.0
2007-03-14,1.4500000426368993,1.4700000234938018,1.409999961713805,1.409999961713805,34795.0
2007-03-15,1.4900000043507042,1.5599999373498628,1.4900000043507042,1.5599999373498628,82456.0
2007-03-16,1.5700000469876032,1.649999970415213,1.5700000469876032,1.649999970415213,26250.0
2007-03-19,1.600000018272957,1.649999970415213,1.600000018272957,1.6150000039156338,16010.0
2007-03-20,1.649999970415213,1.7000000417667585,1.649999970415213,1.649999970415213,62794.0
2007-03-21,1.610000008701408,1.610000008701408,1.600000018272957,1.600000018272957,48020.0
2007-03-22,1.5800000374160543,1.5800000374160543,1.5800000374160543,1.5800000374160543,10391.0
2007-03-23,1.649999970415213,1.649999970415213,1.5800000374160543,1.5800000374160543,20000.0
2007-03-26,1.600000018272957,1.600000018272957,1.5299999660645092,1.5299999660645092,5000.0
2007-03-27,1.5900000278445057,1.6199999991298597,1.53999995649296,1.53999995649296,43659.0
2007-03-28,1.5299999660645092,1.53999995649296,1.5299999660645092,1.53999995649296,13250.0
2007-03-29,1.5499999469214116,1.5599999373498628,1.5499999469214116,1.5499999469214116,97371.0
2007-03-30,1.5499999469214116,1.600000018272957,1.5499999469214116,1.5700000469876032,54571.0
2007-04-02,1.5900000278445057,1.5900000278445057,1.53999995649296,1.53999995649296,55000.0
2007-04-03,1.5499999469214116,1.5499999469214116,1.5099999852076067,1.5099999852076067,73069.0
2007-04-04,1.5099999852076067,1.53999995649296,1.4900000043507042,1.4900000043507042,121674.0
2007-04-05,1.4900000043507042,1.5199999756360578,1.4900000043507042,1.4900000043507042,46350.0
2007-04-10,1.4999999947791554,1.600000018272957,1.4999999947791554,1.5199999756360578,60500.0
2007-04-11,1.5299999660645092,1.5299999660645092,1.5099999852076067,1.5099999852076067,53000.0
2007-04-12,1.5299999660645092,1.5299999660645092,1.5099999852076067,1.5099999852076067,88510.0
2007-04-13,1.4999999947791554,1.5199999756360578,1.4999999947791554,1.5199999756360578,36150.0
2007-04-16,1.5499999469214116,1.5499999469214116,1.5199999756360578,1.5299999660645092,48569.0
2007-04-17,1.53999995649296,1.53999995649296,1.5299999660645092,1.5299999660645092,31649.0
2007-04-18,1.53999995649296,1.5599999373498628,1.53999995649296,1.5599999373498628,16412.0
2007-04-19,1.5599999373498628,1.5599999373498628,1.5199999756360578,1.5199999756360578,26725.0
2007-04-20,1.5199999756360578,1.5199999756360578,1.4999999947791554,1.4999999947791554,49698.0
2007-04-23,1.4999999947791554,1.504999989993381,1.4999999947791554,1.504999989993381,10400.0
2007-04-24,1.5199999756360578,1.5499999469214116,1.5149999804218324,1.5149999804218324,23415.0
2007-04-26,1.5199999756360578,1.5199999756360578,1.5199999756360578,1.5199999756360578,28250.0
2007-04-27,1.5149999804218324,1.5599999373498628,1.5149999804218324,1.5599999373498628,43841.0
2007-04-30,1.5499999469214116,1.5499999469214116,1.5349999612787348,1.5349999612787348,4333.0
2007-05-01,1.5499999469214116,1.5499999469214116,1.5249999708502835,1.5249999708502835,30000.0
2007-05-02,1.5499999469214116,1.5499999469214116,1.53999995649296,1.53999995649296,14000.0
2007-05-03,1.53999995649296,1.5800000374160543,1.53999995649296,1.5800000374160543,11700.0
2007-05-04,1.5700000469876032,1.5900000278445057,1.5700000469876032,1.5800000374160543,26308.0
2007-05-07,1.5800000374160543,1.5800000374160543,1.5800000374160543,1.5800000374160543,0.0
2007-05-08,1.5800000374160543,1.5800000374160543,1.5800000374160543,1.5800000374160543,0.0
2007-05-09,1.5900000278445057,1.5900000278445057,1.4999999947791554,1.4999999947791554,50343.0
2007-05-10,1.5700000469876032,1.5700000469876032,1.5499999469214116,1.5499999469214116,5000.0
2007-05-11,1.4700000234938018,1.4700000234938018,1.4500000426368993,1.4600000330653506,19800.0
2007-05-14,1.4900000043507042,1.4999999947791554,1.4700000234938018,1.4900000043507042,116845.0
2007-05-15,1.5099999852076067,1.5199999756360578,1.4700000234938018,1.4700000234938018,74250.0
2007-05-16,1.4700000234938018,1.4700000234938018,1.4700000234938018,1.4700000234938018,2953.0
2007-05-17,1.4999999947791554,1.4999999947791554,1.4600000330653506,1.4600000330653506,44300.0
2007-05-18,1.4600000330653506,1.4999999947791554,1.4500000426368993,1.4999999947791554,21116.0
2007-05-21,1.4999999947791554,1.4999999947791554,1.4500000426368993,1.4999999947791554,59950.0
2007-05-22,1.4900000043507042,1.4900000043507042,1.4199999521422564,1.4199999521422564,17800.0
2007-05-23,1.4299999425707075,1.4900000043507042,1.4299999425707075,1.4900000043507042,21500.0
2007-05-24,1.4900000043507042,1.4900000043507042,1.4600000330653506,1.4600000330653506,31176.0
2007-05-25,1.4999999947791554,1.4999999947791554,1.4600000330653506,1.4600000330653506,22800.0
2007-05-28,1.4800000139222529,1.5299999660645092,1.4800000139222529,1.4800000139222529,40334.0
2007-05-29,1.5199999756360578,1.5299999660645092,1.4299999425707075,1.4299999425707075,109934.0
2007-05-30,1.5099999852076067,1.5499999469214116,1.5099999852076067,1.5099999852076067,119448.0
2007-05-31,1.5199999756360578,1.5199999756360578,1.4800000139222529,1.4900000043507042,77365.0
2007-06-01,1.5299999660645092,1.5299999660645092,1.5199999756360578,1.5199999756360578,31600.0
2007-06-04,1.5199999756360578,1.5199999756360578,1.4700000234938018,1.5099999852076067,38966.0
2007-06-05,1.504999989993381,1.504999989993381,1.4800000139222529,1.4800000139222529,8500.0
2007-06-06,1.4800000139222529,1.4800000139222529,1.4800000139222529,1.4800000139222529,3000.0
2007-06-07,1.4700000234938018,1.4700000234938018,1.4199999521422564,1.4199999521422564,59169.0
2007-06-08,1.409999961713805,1.409999961713805,1.399999971285354,1.399999971285354,32731.0
2007-06-12,1.409999961713805,1.440000052208448,1.399999971285354,1.440000052208448,5712.0
2007-06-13,1.3899999808569026,1.3899999808569026,1.37,1.37,24300.0
2007-06-14,1.3899999808569026,1.4800000139222529,1.3899999808569026,1.4800000139222529,18129.0
2007-06-15,1.4199999521422564,1.4199999521422564,1.409999961713805,1.409999961713805,5000.0
2007-06-18,1.4199999521422564,1.4900000043507042,1.4199999521422564,1.4500000426368993,25450.0
2007-06-19,1.4600000330653506,1.4600000330653506,1.4600000330653506,1.4600000330653506,7000.0
2007-06-20,1.409999961713805,1.409999961713805,1.399999971285354,1.399999971285354,34500.0
2007-06-21,1.409999961713805,1.409999961713805,1.409999961713805,1.409999961713805,5500.0
2007-06-22,1.409999961713805,1.409999961713805,1.409999961713805,1.409999961713805,0.0
2007-06-25,1.4299999425707075,1.4299999425707075,1.37,1.37,39313.0
2007-06-26,1.37,1.37,1.37,1.37,5000.0
2007-06-27,1.3799999904284517,1.399999971285354,1.37,1.37,61246.0
2007-06-28,1.360000009571549,1.440000052208448,1.3500000191430976,1.399999971285354,45665.0
2007-06-29,1.399999971285354,1.399999971285354,1.320000047857744,1.3400000287146463,130290.0
2007-07-02,1.3799999904284517,1.3799999904284517,1.3400000287146463,1.3400000287146463,0.0
2007-07-03,1.3799999904284517,1.4500000426368993,1.3799999904284517,1.4500000426368993,9924.0
2007-07-04,1.4700000234938018,1.5099999852076067,1.399999971285354,1.399999971285354,42510.0
2007-07-05,1.4199999521422564,1.4199999521422564,1.399999971285354,1.399999971285354,158184.0
2007-07-06,1.4600000330653506,1.4600000330653506,1.4500000426368993,1.4500000426368993,15000.0
2007-07-09,1.4999999947791554,1.53999995649296,1.4500000426368993,1.4500000426368993,63496.0
2007-07-10,1.4500000426368993,1.5199999756360578,1.4500000426368993,1.5199999756360578,1100.0
2007-07-11,1.4900000043507042,1.4900000043507042,1.4900000043507042,1.4900000043507042,88480.0
2007-07-12,1.4900000043507042,1.4900000043507042,1.4500000426368993,1.4500000426368993,41736.0
2007-07-13,1.4500000426368993,1.4900000043507042,1.440000052208448,1.4900000043507042,25460.0
2007-07-16,1.4800000139222529,1.4900000043507042,1.4800000139222529,1.4800000139222529,16000.0
2007-07-17,1.4600000330653506,1.4900000043507042,1.4600000330653506,1.4600000330653506,18313.0
2007-07-18,1.4600000330653506,1.4600000330653506,1.4600000330653506,1.4600000330653506,3364.0
2007-07-19,1.4600000330653506,1.4600000330653506,1.4600000330653506,1.4600000330653506,6636.0
2007-07-20,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,26000.0
2007-07-23,1.4500000426368993,1.4700000234938018,1.4500000426368993,1.4700000234938018,5000.0
2007-07-24,1.4700000234938018,1.4800000139222529,1.440000052208448,1.440000052208448,37056.0
2007-07-25,1.4700000234938018,1.4700000234938018,1.4700000234938018,1.4700000234938018,5000.0
2007-07-26,1.4199999521422564,1.4199999521422564,1.4199999521422564,1.4199999521422564,6000.0
2007-07-27,1.4199999521422564,1.4199999521422564,1.4199999521422564,1.4199999521422564,0.0
2007-07-30,1.4199999521422564,1.4700000234938018,1.4199999521422564,1.4700000234938018,10700.0
2007-07-31,1.4700000234938018,1.4700000234938018,1.4700000234938018,1.4700000234938018,14081.0
2007-08-01,1.4500000426368993,1.4500000426368993,1.424999947356482,1.440000052208448,27796.0
2007-08-02,1.4600000330653506,1.4800000139222529,1.4600000330653506,1.4800000139222529,17291.0
2007-08-03,1.4800000139222529,1.4800000139222529,1.4500000426368993,1.4500000426368993,43195.0
2007-08-06,1.4500000426368993,1.4500000426368993,1.4299999425707075,1.4299999425707075,77000.0
2007-08-07,1.4900000043507042,1.4900000043507042,1.4800000139222529,1.4900000043507042,16698.0
2007-08-08,1.4850000091364786,1.4850000091364786,1.465000028279576,1.465000028279576,30503.0
2007-08-09,1.4900000043507042,1.6199999991298597,1.4900000043507042,1.6199999991298597,210834.0
2007-08-10,1.6199999991298597,1.6199999991298597,1.5499999469214116,1.5599999373498628,95272.0
2007-08-13,1.6199999991298597,1.6199999991298597,1.5599999373498628,1.5599999373498628,0.0
2007-08-14,1.5700000469876032,1.600000018272957,1.5299999660645092,1.5299999660645092,74071.0
2007-08-15,1.5299999660645092,1.5299999660645092,1.440000052208448,1.440000052208448,55250.0
2007-08-16,1.424999947356482,1.424999947356482,1.399999971285354,1.399999971285354,80550.0
2007-08-17,1.4500000426368993,1.4500000426368993,1.399999971285354,1.399999971285354,8900.0
2007-08-20,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,23100.0
2007-08-21,1.4500000426368993,1.5149999804218324,1.4500000426368993,1.4900000043507042,109480.0
2007-08-22,1.4999999947791554,1.4999999947791554,1.4500000426368993,1.4500000426368993,20000.0
2007-08-23,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,0.0
2007-08-24,1.4500000426368993,1.4500000426368993,1.4500000426368993,1.4500000426368993,0.0
2007-08-27,0.8500000208833792,0.8500000208833792,0.6899999952142257,0.6899999952142257,3152181.0
2007-08-28,0.7250000213184497,0.7400000069611264,0.685,0.720000026104224,437960.0
2007-08-29,0.7099999760711282,0.7300000165326752,0.699999985642677,0.720000026104224,230197.0
2007-08-30,0.7300000165326752,0.7300000165326752,0.7099999760711282,0.7099999760711282,119243.0
2007-08-31,0.7300000165326752,0.7300000165326752,0.7099999760711282,0.720000026104224,84266.0
2007-09-03,0.7400000069611264,0.7900000187080273,0.7300000165326752,0.7599999878180289,86900.0
2007-09-04,0.7950000139222528,0.7950000139222528,0.7499999973895777,0.7499999973895777,88100.0
2007-09-05,0.7799999686749314,0.8000000091364785,0.7549999926038033,0.7549999926038033,65347.0
2007-09-06,0.7549999926038033,0.7549999926038033,0.7400000069611264,0.7499999973895777,72215.0
2007-09-07,0.7499999973895777,0.7499999973895777,0.7300000165326752,0.7300000165326752,118700.0
2007-09-10,0.7300000165326752,0.7400000069611264,0.7099999760711282,0.7400000069611264,72725.0
2007-09-11,0.7099999760711282,0.720000026104224,0.7099999760711282,0.7099999760711282,23500.0
2007-09-12,0.720000026104224,0.720000026104224,0.6800000047857745,0.6800000047857745,230500.0
2007-09-13,0.699999985642677,0.699999985642677,0.6949999904284513,0.6949999904284513,91000.0
2007-09-14,0.6949999904284513,0.6949999904284513,0.6899999952142257,0.6899999952142257,31581.0
2007-09-17,0.6899999952142257,0.6899999952142257,0.6650000191430976,0.6650000191430976,176000.0
2007-09-18,0.6650000191430976,0.6650000191430976,0.6650000191430976,0.6650000191430976,4346.0
2007-09-19,0.699999985642677,0.699999985642677,0.6750000095715488,0.6750000095715488,0.0
2007-09-20,0.6700000143573233,0.699999985642677,0.6700000143573233,0.6800000047857745,36385.0
2007-09-21,0.6800000047857745,0.6800000047857745,0.6800000047857745,0.6800000047857745,7000.0
2007-09-24,0.6700000143573233,0.6700000143573233,0.660000023928872,0.660000023928872,51100.0
2007-09-25,0.6650000191430976,0.6750000095715488,0.660000023928872,0.6750000095715488,126000.0
2007-09-26,0.6750000095715488,0.6800000047857745,0.6650000191430976,0.6800000047857745,63481.0
2007-09-27,0.6800000047857745,0.699999985642677,0.6800000047857745,0.699999985642677,89063.0
2007-09-28,0.699999985642677,0.699999985642677,0.6750000095715488,0.699999985642677,30000.0
2007-10-01,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,0.0
2007-10-02,0.6750000095715488,0.7099999760711282,0.6750000095715488,0.7099999760711282,43388.0
2007-10-03,0.699999985642677,0.7149999712853538,0.699999985642677,0.7149999712853538,22350.0
2007-10-04,0.699999985642677,0.699999985642677,0.6750000095715488,0.6750000095715488,102000.0
2007-10-05,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,5000.0
2007-10-08,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,0.0
2007-10-09,0.6800000047857745,0.699999985642677,0.6800000047857745,0.699999985642677,53450.0
2007-10-10,0.6800000047857745,0.6800000047857745,0.6800000047857745,0.6800000047857745,10000.0
2007-10-11,0.6800000047857745,0.6800000047857745,0.6750000095715488,0.6750000095715488,92781.0
2007-10-12,0.6750000095715488,0.6750000095715488,0.6750000095715488,0.6750000095715488,4500.0
2007-10-15,0.6899999952142257,0.6899999952142257,0.6650000191430976,0.6700000143573233,163008.0
2007-10-16,0.6650000191430976,0.6650000191430976,0.6650000191430976,0.6650000191430976,20900.0
2007-10-17,0.6700000143573233,0.6700000143573233,0.6650000191430976,0.6650000191430976,28639.0
2007-10-18,0.660000023928872,0.6899999952142257,0.660000023928872,0.6899999952142257,10752.0
2007-10-19,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,12900.0
2007-10-22,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,15000.0
2007-10-23,0.6549999691100018,0.6800000047857745,0.6549999691100018,0.6800000047857745,7500.0
2007-10-24,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,7000.0
2007-10-25,0.660000023928872,0.660000023928872,0.6549999691100018,0.6549999691100018,44000.0
2007-10-26,0.6549999691100018,0.660000023928872,0.6499999738957761,0.660000023928872,38800.0
2007-10-29,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,26100.0
2007-10-30,0.6800000047857745,0.6800000047857745,0.6499999738957761,0.6499999738957761,10600.0
2007-10-31,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,6250.0
2007-11-01,0.6499999738957761,0.6499999738957761,0.6100000121819712,0.6200000026104224,110429.0
2007-11-02,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,13000.0
2007-11-05,0.6399999834673249,0.6399999834673249,0.6100000121819712,0.6100000121819712,0.0
2007-11-06,0.6200000026104224,0.6200000026104224,0.60000002175352,0.60000002175352,67000.0
2007-11-07,0.60000002175352,0.60000002175352,0.5799999812919729,0.60000002175352,21000.0
2007-11-08,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,1300.0
2007-11-09,0.60000002175352,0.6399999834673249,0.60000002175352,0.60000002175352,20250.0
2007-11-12,0.60000002175352,0.6200000026104224,0.60000002175352,0.6200000026104224,50740.0
2007-11-13,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.6200000026104224,19250.0
2007-11-14,0.6200000026104224,0.6200000026104224,0.60000002175352,0.60000002175352,0.0
2007-11-15,0.60000002175352,0.6299999930388737,0.60000002175352,0.60000002175352,19530.0
2007-11-16,0.6200000026104224,0.6200000026104224,0.60000002175352,0.60000002175352,0.0
2007-11-19,0.60000002175352,0.60000002175352,0.5600000004350705,0.5600000004350705,30000.0
2007-11-20,0.5299999695450722,0.540000019578168,0.5299999695450722,0.540000019578168,6250.0
2007-11-21,0.5500000100066192,0.5749999860777473,0.5500000100066192,0.5749999860777473,8053.0
2007-11-22,0.5749999860777473,0.6100000121819712,0.5699999908635217,0.6100000121819712,35000.0
2007-11-23,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,10900.0
2007-11-26,0.6100000121819712,0.6100000121819712,0.5899999717204242,0.5899999717204242,43000.0
2007-11-27,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.5899999717204242,19000.0
2007-11-28,0.5600000004350705,0.5899999717204242,0.5500000100066192,0.5500000100066192,67351.0
2007-11-29,0.5600000004350705,0.5600000004350705,0.5500000100066192,0.5600000004350705,26000.0
2007-11-30,0.5699999908635217,0.5699999908635217,0.5500000100066192,0.5500000100066192,3960.0
2007-12-03,0.5500000100066192,0.6299999930388737,0.5249999743308466,0.60000002175352,243725.0
2007-12-04,0.60000002175352,0.60000002175352,0.5600000004350705,0.5950000265392944,39210.0
2007-12-05,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,100.0
2007-12-06,0.5799999812919729,0.60000002175352,0.5799999812919729,0.60000002175352,15900.0
2007-12-07,0.5699999908635217,0.5699999908635217,0.5600000004350705,0.5600000004350705,10750.0
2007-12-10,0.60000002175352,0.60000002175352,0.5600000004350705,0.5600000004350705,0.0
2007-12-11,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,4000.0
2007-12-12,0.60000002175352,0.60000002175352,0.5699999908635217,0.5699999908635217,0.0
2007-12-13,0.60000002175352,0.60000002175352,0.5699999908635217,0.5699999908635217,0.0
2007-12-14,0.60000002175352,0.60000002175352,0.5699999908635217,0.5699999908635217,0.0
2007-12-17,0.5699999908635217,0.5699999908635217,0.5600000004350705,0.5600000004350705,51243.0
2007-12-18,0.5299999695450722,0.5299999695450722,0.5149999839023953,0.519999979116621,98895.0
2007-12-19,0.5249999743308466,0.5500000100066192,0.5249999743308466,0.5249999743308466,23305.0
2007-12-20,0.5500000100066192,0.5500000100066192,0.5149999839023953,0.5149999839023953,0.0
2007-12-21,0.5149999839023953,0.5149999839023953,0.4999999982597184,0.4999999982597184,155912.0
2007-12-24,0.4999999982597184,0.4999999982597184,0.4900000078312672,0.4900000078312672,0.0
2007-12-27,0.5099999886881698,0.5099999886881698,0.4999999982597184,0.4999999982597184,10000.0
2007-12-28,0.4999999982597184,0.519999979116621,0.4999999982597184,0.5149999839023953,41040.0
2007-12-31,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,12700.0
2008-01-02,0.519999979116621,0.519999979116621,0.4999999982597184,0.4999999982597184,0.0
2008-01-03,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,20500.0
2008-01-04,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,17760.0
2008-01-07,0.4900000078312672,0.4900000078312672,0.4900000078312672,0.4900000078312672,20000.0
2008-01-08,0.4900000078312672,0.4900000078312672,0.4900000078312672,0.4900000078312672,10180.0
2008-01-09,0.4900000078312672,0.4900000078312672,0.4900000078312672,0.4900000078312672,15690.0
2008-01-10,0.4799999876004936,0.4900000078312672,0.4799999876004936,0.4850000126170415,45600.0
2008-01-11,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,9600.0
2008-01-14,0.4999999982597184,0.4999999982597184,0.4799999876004936,0.4799999876004936,40000.0
2008-01-15,0.4900000078312672,0.4999999982597184,0.4799999876004936,0.4999999982597184,54500.0
2008-01-16,0.4999999982597184,0.519999979116621,0.4999999982597184,0.519999979116621,25000.0
2008-01-17,0.4900000078312672,0.4999999982597184,0.4900000078312672,0.4999999982597184,6370.0
2008-01-18,0.4999999982597184,0.5049999934739441,0.4900000078312672,0.4900000078312672,76200.0
2008-01-21,0.4900000078312672,0.4900000078312672,0.4799999876004936,0.4799999876004936,25000.0
2008-01-22,0.4799999876004936,0.4999999982597184,0.4799999876004936,0.4999999982597184,4932.0
2008-01-23,0.4799999876004936,0.4799999876004936,0.4049999997824648,0.4049999997824648,90430.0
2008-01-24,0.4000000045682392,0.4950000030454928,0.4000000045682392,0.4950000030454928,42000.0
2008-01-25,0.4699999971720425,0.4699999971720425,0.4699999971720425,0.4699999971720425,1000.0
2008-01-29,0.4199999854251416,0.4199999854251416,0.4000000045682392,0.4099999949966905,15700.0
2008-01-30,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,1500.0
2008-01-31,0.4099999949966905,0.4099999949966905,0.4000000045682392,0.4000000045682392,40170.0
2008-02-01,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,12500.0
2008-02-04,0.4199999854251416,0.4199999854251416,0.4099999949966905,0.4099999949966905,0.0
2008-02-05,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,1300.0
2008-02-06,0.4699999971720425,0.4699999971720425,0.4199999854251416,0.4199999854251416,0.0
2008-02-07,0.4699999971720425,0.4699999971720425,0.4199999854251416,0.4199999854251416,0.0
2008-02-08,0.4699999971720425,0.4699999971720425,0.4699999971720425,0.4699999971720425,5000.0
2008-02-11,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,1000.0
2008-02-12,0.4300000056559152,0.4499999865128176,0.4300000056559152,0.4499999865128176,28492.0
2008-02-13,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,12508.0
2008-02-14,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.0
2008-02-15,0.4499999865128176,0.4600000067435911,0.4499999865128176,0.4600000067435911,5000.0
2008-02-18,0.4600000067435911,0.4799999876004936,0.4499999865128176,0.4499999865128176,21492.0
2008-02-19,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,100.0
2008-02-20,0.4499999865128176,0.4499999865128176,0.4099999949966905,0.4099999949966905,0.0
2008-02-21,0.4499999865128176,0.4499999865128176,0.4099999949966905,0.4099999949966905,0.0
2008-02-22,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,3568.0
2008-02-25,0.4099999949966905,0.4499999865128176,0.3100000013052112,0.4000000045682392,9890.0
2008-02-26,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,2000.0
2008-02-27,0.4499999865128176,0.4499999865128176,0.4000000045682392,0.4000000045682392,0.0
2008-02-28,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,20000.0
2008-02-29,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,9130.0
2008-03-03,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,200000.0
2008-03-04,0.4000000045682392,0.4000000045682392,0.3799999939090144,0.3799999939090144,208000.0
2008-03-05,0.3799999939090144,0.4000000045682392,0.3799999939090144,0.4000000045682392,23000.0
2008-03-06,0.3700000034805632,0.3700000034805632,0.3600000130521119,0.3700000034805632,25750.0
2008-03-07,0.3600000130521119,0.4000000045682392,0.3600000130521119,0.3799999939090144,62000.0
2008-03-10,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,5800.0
2008-03-11,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,3020.0
2008-03-12,0.3799999939090144,0.4000000045682392,0.3799999939090144,0.4000000045682392,6180.0
2008-03-13,0.3600000130521119,0.3799999939090144,0.3600000130521119,0.3799999939090144,29400.0
2008-03-14,0.3799999939090144,0.3799999939090144,0.3700000034805632,0.3700000034805632,10000.0
2008-03-17,0.3700000034805632,0.4000000045682392,0.3650000082663375,0.3799999939090144,19833.0
2008-03-18,0.4000000045682392,0.4000000045682392,0.3799999939090144,0.3799999939090144,0.0
2008-03-19,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,1017.0
2008-03-20,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2008-03-25,0.3700000034805632,0.3700000034805632,0.3650000082663375,0.3700000034805632,30200.0
2008-03-26,0.3600000130521119,0.3700000034805632,0.3600000130521119,0.3700000034805632,50000.0
2008-03-27,0.3350000071786616,0.354999988035564,0.3350000071786616,0.3350000071786616,54500.0
2008-03-28,0.3799999939090144,0.3899999843374656,0.3499999928213385,0.3499999928213385,79490.0
2008-03-31,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,57390.0
2008-04-01,0.3499999928213385,0.3499999928213385,0.3199999917336624,0.3199999917336624,255000.0
2008-04-02,0.3899999843374656,0.4000000045682392,0.3899999843374656,0.4000000045682392,48000.0
2008-04-03,0.3199999917336624,0.3199999917336624,0.3000000108767599,0.3199999917336624,140085.0
2008-04-04,0.3199999917336624,0.3199999917336624,0.3000000108767599,0.3000000108767599,167289.0
2008-04-07,0.3000000108767599,0.3000000108767599,0.2750000050033096,0.2800000002175352,157836.0
2008-04-08,0.2700000097890839,0.3000000108767599,0.2700000097890839,0.3000000108767599,163000.0
2008-04-09,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,15584.0
2008-04-10,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,850.0
2008-04-11,0.2899999906459864,0.2899999906459864,0.2599999895583104,0.2599999895583104,61000.0
2008-04-14,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2008-04-15,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,1500.0
2008-04-16,0.2800000002175352,0.2899999906459864,0.2700000097890839,0.2800000002175352,310750.0
2008-04-17,0.2800000002175352,0.3000000108767599,0.2800000002175352,0.2800000002175352,149500.0
2008-04-18,0.3000000108767599,0.3600000130521119,0.3000000108767599,0.3499999928213385,174000.0
2008-04-21,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.0
2008-04-22,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,15000.0
2008-04-23,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.0
2008-04-24,0.3499999928213385,0.3799999939090144,0.3499999928213385,0.3700000034805632,57900.0
2008-04-28,0.3799999939090144,0.3799999939090144,0.354999988035564,0.354999988035564,60000.0
2008-04-29,0.354999988035564,0.354999988035564,0.3499999928213385,0.354999988035564,185000.0
2008-04-30,0.354999988035564,0.354999988035564,0.3499999928213385,0.3499999928213385,105000.0
2008-05-01,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,16680.0
2008-05-02,0.3799999939090144,0.4099999949966905,0.3799999939090144,0.4099999949966905,47850.0
2008-05-05,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2008-05-06,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,31500.0
2008-05-07,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,30000.0
2008-05-08,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2008-05-09,0.3600000130521119,0.4000000045682392,0.3600000130521119,0.4000000045682392,5331.0
2008-05-12,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,31542.0
2008-05-13,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,4095.0
2008-05-14,0.4000000045682392,0.4000000045682392,0.3899999843374656,0.4000000045682392,38300.0
2008-05-15,0.4099999949966905,0.4499999865128176,0.3950000093540136,0.4499999865128176,105467.0
2008-05-16,0.5049999934739441,0.60000002175352,0.5049999934739441,0.5799999812919729,118660.0
2008-05-19,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,2565.0
2008-05-20,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.0
2008-05-21,0.519999979116621,0.5500000100066192,0.5099999886881698,0.5500000100066192,24500.0
2008-05-22,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2008-05-23,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2008-05-26,0.4999999982597184,0.60000002175352,0.4999999982597184,0.60000002175352,73260.0
2008-05-27,0.5899999717204242,0.60000002175352,0.5899999717204242,0.60000002175352,8000.0
2008-05-28,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,527.0
2008-05-29,0.6449999786815506,0.6800000047857745,0.6399999834673249,0.6399999834673249,50550.0
2008-05-30,0.5049999934739441,0.5049999934739441,0.5049999934739441,0.5049999934739441,55000.0
2008-06-02,0.5049999934739441,0.5049999934739441,0.5049999934739441,0.5049999934739441,1700.0
2008-06-03,0.5049999934739441,0.5049999934739441,0.5049999934739441,0.5049999934739441,25000.0
2008-06-04,0.5049999934739441,0.5500000100066192,0.4999999982597184,0.4999999982597184,48599.0
2008-06-05,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,11500.0
2008-06-06,0.5099999886881698,0.5099999886881698,0.4999999982597184,0.4999999982597184,201130.0
2008-06-10,0.4999999982597184,0.4999999982597184,0.4300000056559152,0.4300000056559152,67370.0
2008-06-11,0.4399999960843664,0.4399999960843664,0.4300000056559152,0.4300000056559152,54870.0
2008-06-12,0.4999999982597184,0.4999999982597184,0.4300000056559152,0.4300000056559152,0.0
2008-06-13,0.4999999982597184,0.4999999982597184,0.4300000056559152,0.4300000056559152,0.0
2008-06-16,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,2300.0
2008-06-17,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,20000.0
2008-06-18,0.4499999865128176,0.4499999865128176,0.4300000056559152,0.4300000056559152,83842.0
2008-06-19,0.4699999971720425,0.4699999971720425,0.4300000056559152,0.4300000056559152,0.0
2008-06-20,0.4300000056559152,0.4300000056559152,0.3799999939090144,0.3899999843374656,98000.0
2008-06-23,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2008-06-24,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2008-06-25,0.3700000034805632,0.3899999843374656,0.3600000130521119,0.3600000130521119,167000.0
2008-06-26,0.3499999928213385,0.3600000130521119,0.3000000108767599,0.324999986947888,145200.0
2008-06-27,0.3300000119644359,0.3300000119644359,0.3100000013052112,0.3100000013052112,48801.0
2008-06-30,0.3400000023928872,0.3499999928213385,0.3300000119644359,0.3350000071786616,113224.0
2008-07-01,0.3400000023928872,0.3400000023928872,0.324999986947888,0.324999986947888,0.0
2008-07-02,0.324999986947888,0.324999986947888,0.3100000013052112,0.3100000013052112,45000.0
2008-07-03,0.3400000023928872,0.3400000023928872,0.3100000013052112,0.3100000013052112,0.0
2008-07-04,0.3400000023928872,0.3499999928213385,0.3400000023928872,0.3499999928213385,4562.0
2008-07-07,0.3499999928213385,0.3600000130521119,0.3499999928213385,0.3600000130521119,16112.0
2008-07-08,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,888.0
2008-07-09,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,10000.0
2008-07-10,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2008-07-11,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2008-07-14,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2008-07-15,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,2950.0
2008-07-16,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2008-07-17,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2008-07-18,0.3400000023928872,0.414999990210916,0.3400000023928872,0.414999990210916,8000.0
2008-07-21,0.414999990210916,0.414999990210916,0.414999990210916,0.414999990210916,0.0
2008-07-22,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,5000.0
2008-07-23,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2008-07-24,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,24136.0
2008-07-25,0.3799999939090144,0.3799999939090144,0.3499999928213385,0.3499999928213385,0.0
2008-07-28,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,3864.0
2008-07-29,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,1248.0
2008-07-30,0.3950000093540136,0.3950000093540136,0.3300000119644359,0.3300000119644359,0.0
2008-07-31,0.3950000093540136,0.3950000093540136,0.3950000093540136,0.3950000093540136,3000.0
2008-08-01,0.3950000093540136,0.3950000093540136,0.3950000093540136,0.3950000093540136,0.0
2008-08-04,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,470.0
2008-08-05,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2008-08-06,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,59888.0
2008-08-07,0.3799999939090144,0.3799999939090144,0.3300000119644359,0.3300000119644359,0.0
2008-08-08,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,1000.0
2008-08-11,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,8930.0
2008-08-12,0.4199999854251416,0.4199999854251416,0.3799999939090144,0.3799999939090144,0.0
2008-08-13,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,25000.0
2008-08-14,0.4199999854251416,0.4199999854251416,0.3799999939090144,0.3799999939090144,0.0
2008-08-15,0.4199999854251416,0.4199999854251416,0.3799999939090144,0.3799999939090144,0.0
2008-08-18,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2008-08-19,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,27070.0
2008-08-20,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2008-08-21,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,20160.0
2008-08-22,0.4000000045682392,0.4000000045682392,0.3499999928213385,0.3499999928213385,0.0
2008-08-25,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,7443.0
2008-08-26,0.4000000045682392,0.4000000045682392,0.3499999928213385,0.3499999928213385,0.0
2008-08-27,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,3000.0
2008-08-28,0.4000000045682392,0.4199999854251416,0.4000000045682392,0.4199999854251416,17000.0
2008-08-29,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,11000.0
2008-09-01,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2008-09-02,0.4049999997824648,0.4049999997824648,0.4000000045682392,0.4000000045682392,17750.0
2008-09-03,0.4000000045682392,0.4199999854251416,0.4000000045682392,0.4199999854251416,8730.0
2008-09-04,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,5000.0
2008-09-05,0.4699999971720425,0.4699999971720425,0.4000000045682392,0.4000000045682392,0.0
2008-09-08,0.4399999960843664,0.4399999960843664,0.4099999949966905,0.4099999949966905,0.0
2008-09-09,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,65000.0
2008-09-10,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,30000.0
2008-09-11,0.4099999949966905,0.4300000056559152,0.4000000045682392,0.4300000056559152,365000.0
2008-09-12,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2008-09-15,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,15000.0
2008-09-16,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2008-09-17,0.4199999854251416,0.4199999854251416,0.4000000045682392,0.4000000045682392,40100.0
2008-09-18,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,60000.0
2008-09-19,0.4300000056559152,0.4300000056559152,0.3700000034805632,0.3700000034805632,0.0
2008-09-22,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,10000.0
2008-09-23,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,30000.0
2008-09-24,0.4300000056559152,0.4300000056559152,0.3700000034805632,0.3700000034805632,0.0
2008-09-25,0.4300000056559152,0.4300000056559152,0.3700000034805632,0.3700000034805632,0.0
2008-09-26,0.4300000056559152,0.4300000056559152,0.3700000034805632,0.3700000034805632,0.0
2008-09-29,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,14000.0
2008-09-30,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,20000.0
2008-10-01,0.4300000056559152,0.4300000056559152,0.3499999928213385,0.3499999928213385,0.0
2008-10-02,0.4199999854251416,0.4199999854251416,0.354999988035564,0.354999988035564,0.0
2008-10-03,0.354999988035564,0.354999988035564,0.354999988035564,0.354999988035564,10000.0
2008-10-06,0.354999988035564,0.354999988035564,0.354999988035564,0.354999988035564,8000.0
2008-10-07,0.354999988035564,0.354999988035564,0.3000000108767599,0.3000000108767599,60601.0
2008-10-08,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,22000.0
2008-10-09,0.3000000108767599,0.3000000108767599,0.2000000022841196,0.2000000022841196,214596.0
2008-10-10,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,40000.0
2008-10-13,0.2499999991298592,0.2499999991298592,0.1800000065260559,0.2000000022841196,277700.0
2008-10-14,0.2499999991298592,0.2499999991298592,0.2000000022841196,0.2000000022841196,210000.0
2008-10-15,0.2599999895583104,0.2599999895583104,0.2000000022841196,0.2000000022841196,0.0
2008-10-16,0.2399999938002467,0.2399999938002467,0.2000000022841196,0.2000000022841196,0.0
2008-10-17,0.2399999938002467,0.2399999938002467,0.2000000022841196,0.2000000022841196,0.0
2008-10-20,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,5945.0
2008-10-21,0.2199999980421832,0.2300000033717955,0.2199999980421832,0.2300000033717955,2000.0
2008-10-22,0.2849999954317608,0.2849999954317608,0.2349999985860212,0.2349999985860212,0.0
2008-10-23,0.2300000033717955,0.2300000033717955,0.2000000022841196,0.2000000022841196,200000.0
2008-10-24,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,34000.0
2008-10-27,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.0
2008-10-28,0.2499999991298592,0.2599999895583104,0.2499999991298592,0.2599999895583104,50000.0
2008-10-29,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,26950.0
2008-10-30,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2008-10-31,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2008-11-03,0.2599999895583104,0.2599999895583104,0.2099999927125707,0.2099999927125707,63300.0
2008-11-04,0.2599999895583104,0.2599999895583104,0.2099999927125707,0.2099999927125707,0.0
2008-11-05,0.2099999927125707,0.2099999927125707,0.2099999927125707,0.2099999927125707,0.0
2008-11-06,0.2549999943440849,0.2549999943440849,0.2499999991298592,0.2549999943440849,144180.0
2008-11-07,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,6600.0
2008-11-10,0.2599999895583104,0.2599999895583104,0.2549999943440849,0.2549999943440849,0.0
2008-11-11,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,1170.0
2008-11-12,0.2199999980421832,0.2549999943440849,0.2199999980421832,0.2549999943440849,2330.0
2008-11-13,0.2549999943440849,0.2549999943440849,0.2199999980421832,0.2199999980421832,24500.0
2008-11-14,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2008-11-17,0.2599999895583104,0.3000000108767599,0.2599999895583104,0.3000000108767599,10050.0
2008-11-18,0.2599999895583104,0.2599999895583104,0.2499999991298592,0.2499999991298592,53000.0
2008-11-19,0.2499999991298592,0.2499999991298592,0.2300000033717955,0.2300000033717955,70000.0
2008-11-20,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,15000.0
2008-11-21,0.2300000033717955,0.2300000033717955,0.2300000033717955,0.2300000033717955,25000.0
2008-11-24,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,3600.0
2008-11-25,0.2399999938002467,0.2399999938002467,0.2199999980421832,0.2199999980421832,0.0
2008-11-26,0.2199999980421832,0.2199999980421832,0.2099999927125707,0.2099999927125707,13000.0
2008-11-27,0.2099999927125707,0.2099999927125707,0.2099999927125707,0.2099999927125707,5000.0
2008-11-28,0.2399999938002467,0.2399999938002467,0.2300000033717955,0.2300000033717955,48900.0
2008-12-01,0.2300000033717955,0.2300000033717955,0.2300000033717955,0.2300000033717955,0.0
2008-12-02,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,9000.0
2008-12-03,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,2083.0
2008-12-04,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,24482.0
2008-12-05,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,73607.0
2008-12-08,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2008-12-09,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,15393.0
2008-12-10,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,38000.0
2008-12-11,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,22100.0
2008-12-12,0.3199999917336624,0.3400000023928872,0.3199999917336624,0.3300000119644359,48000.0
2008-12-15,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.3149999965194368,10000.0
2008-12-16,0.3300000119644359,0.3300000119644359,0.3149999965194368,0.3149999965194368,10000.0
2008-12-17,0.3600000130521119,0.3600000130521119,0.3149999965194368,0.3149999965194368,0.0
2008-12-18,0.3600000130521119,0.3600000130521119,0.3199999917336624,0.3199999917336624,0.0
2008-12-19,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,17000.0
2008-12-22,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2008-12-23,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,30000.0
2008-12-24,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,30000.0
2008-12-29,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2008-12-30,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,23389.0
2008-12-31,0.4499999865128176,0.4499999865128176,0.4099999949966905,0.4099999949966905,0.0
2009-01-02,0.4499999865128176,0.4499999865128176,0.414999990210916,0.414999990210916,0.0
2009-01-05,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,511.0
2009-01-06,0.4499999865128176,0.4499999865128176,0.4199999854251416,0.4199999854251416,55442.0
2009-01-07,0.4600000067435911,0.4600000067435911,0.414999990210916,0.414999990210916,0.0
2009-01-08,0.4650000019578169,0.4950000030454928,0.4600000067435911,0.4950000030454928,60100.0
2009-01-09,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.0
2009-01-12,0.4900000078312672,0.4999999982597184,0.4900000078312672,0.4999999982597184,28023.0
2009-01-13,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.4799999876004936,19650.0
2009-01-14,0.4900000078312672,0.4900000078312672,0.4900000078312672,0.4900000078312672,580.0
2009-01-15,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,5000.0
2009-01-16,0.5099999886881698,0.519999979116621,0.5099999886881698,0.519999979116621,21420.0
2009-01-19,0.519999979116621,0.519999979116621,0.519999979116621,0.519999979116621,30000.0
2009-01-20,0.519999979116621,0.519999979116621,0.4999999982597184,0.4999999982597184,57800.0
2009-01-21,0.4999999982597184,0.4999999982597184,0.4900000078312672,0.4900000078312672,432016.0
2009-01-22,0.4900000078312672,0.4900000078312672,0.4900000078312672,0.4900000078312672,3000.0
2009-01-23,0.4900000078312672,0.4900000078312672,0.4300000056559152,0.4600000067435911,183500.0
2009-01-27,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,8000.0
2009-01-28,0.4999999982597184,0.4999999982597184,0.4600000067435911,0.4600000067435911,0.0
2009-01-29,0.4699999971720425,0.4699999971720425,0.4699999971720425,0.4699999971720425,21666.0
2009-01-30,0.4699999971720425,0.4699999971720425,0.4699999971720425,0.4699999971720425,17500.0
2009-02-02,0.4999999982597184,0.4999999982597184,0.4600000067435911,0.4600000067435911,0.0
2009-02-03,0.4600000067435911,0.4600000067435911,0.4499999865128176,0.4499999865128176,48200.0
2009-02-04,0.4749999923862681,0.4749999923862681,0.4499999865128176,0.4499999865128176,0.0
2009-02-05,0.4749999923862681,0.4749999923862681,0.4199999854251416,0.4199999854251416,20000.0
2009-02-06,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2009-02-09,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2009-02-10,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2009-02-11,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2009-02-12,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2009-02-13,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2009-02-16,0.3199999917336624,0.3499999928213385,0.3199999917336624,0.3499999928213385,45000.0
2009-02-17,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,250.0
2009-02-18,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,6500.0
2009-02-19,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,1000.0
2009-02-20,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,15000.0
2009-02-23,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.0
2009-02-24,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,48499.0
2009-02-25,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.0
2009-02-26,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,69750.0
2009-02-27,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,14735.0
2009-03-02,0.2800000002175352,0.2800000002175352,0.2700000097890839,0.2700000097890839,25600.0
2009-03-03,0.3199999917336624,0.3199999917336624,0.2700000097890839,0.2700000097890839,0.0
2009-03-04,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,1683.0
2009-03-05,0.2700000097890839,0.2700000097890839,0.2700000097890839,0.2700000097890839,1400.0
2009-03-06,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,6109.0
2009-03-09,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,76000.0
2009-03-10,0.2700000097890839,0.2700000097890839,0.2700000097890839,0.2700000097890839,15000.0
2009-03-11,0.2700000097890839,0.2700000097890839,0.2700000097890839,0.2700000097890839,7375.0
2009-03-12,0.3199999917336624,0.3199999917336624,0.2800000002175352,0.2800000002175352,40201.0
2009-03-13,0.3199999917336624,0.3199999917336624,0.2800000002175352,0.2800000002175352,40201.0
2009-03-16,0.3300000119644359,0.3350000071786616,0.3300000119644359,0.3350000071786616,39600.0
2009-03-17,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.0
2009-03-18,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,3625.0
2009-03-19,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2009-03-20,0.3400000023928872,0.3499999928213385,0.3400000023928872,0.3499999928213385,27600.0
2009-03-23,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,4000.0
2009-03-24,0.4000000045682392,0.4000000045682392,0.354999988035564,0.354999988035564,0.0
2009-03-25,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,6700.0
2009-03-26,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2009-03-27,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2009-03-30,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2009-03-31,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,2591.0
2009-04-01,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,9000.0
2009-04-02,0.4000000045682392,0.4199999854251416,0.4000000045682392,0.4199999854251416,13406.0
2009-04-03,0.4199999854251416,0.5099999886881698,0.4000000045682392,0.5099999886881698,87517.0
2009-04-06,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.5099999886881698,0.0
2009-04-07,0.4999999982597184,0.4999999982597184,0.4950000030454928,0.4950000030454928,19000.0
2009-04-08,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.0
2009-04-09,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.0
2009-04-14,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.4950000030454928,10000.0
2009-04-15,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.0
2009-04-16,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.0
2009-04-17,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.0
2009-04-20,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.4950000030454928,0.0
2009-04-21,0.4399999960843664,0.4449999912985921,0.4399999960843664,0.4449999912985921,3950.0
2009-04-22,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,9000.0
2009-04-23,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,11650.0
2009-04-24,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.0
2009-04-27,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.4600000067435911,0.0
2009-04-28,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,19600.0
2009-04-29,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.4799999876004936,50000.0
2009-04-30,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.0
2009-05-01,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,1000.0
2009-05-04,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,15000.0
2009-05-05,0.4699999971720425,0.5099999886881698,0.4600000067435911,0.5099999886881698,26000.0
2009-05-06,0.5099999886881698,0.519999979116621,0.5099999886881698,0.519999979116621,64840.0
2009-05-07,0.4999999982597184,0.5600000004350705,0.4999999982597184,0.5600000004350705,56437.0
2009-05-08,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,75000.0
2009-05-11,0.5500000100066192,0.5500000100066192,0.5350000243639423,0.5350000243639423,100000.0
2009-05-12,0.5350000243639423,0.5350000243639423,0.5350000243639423,0.5350000243639423,0.0
2009-05-13,0.5249999743308466,0.5249999743308466,0.4999999982597184,0.4999999982597184,103000.0
2009-05-14,0.5450000147923936,0.5450000147923936,0.4999999982597184,0.4999999982597184,32010.0
2009-05-15,0.5450000147923936,0.5450000147923936,0.5099999886881698,0.5099999886881698,0.0
2009-05-18,0.5450000147923936,0.5450000147923936,0.5099999886881698,0.5099999886881698,0.0
2009-05-19,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,30000.0
2009-05-20,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,17546.0
2009-05-21,0.5600000004350705,0.60000002175352,0.5600000004350705,0.60000002175352,87900.0
2009-05-22,0.60000002175352,0.6299999930388737,0.5600000004350705,0.6299999930388737,85030.0
2009-05-25,0.6299999930388737,0.6299999930388737,0.60000002175352,0.60000002175352,52500.0
2009-05-26,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,5683.0
2009-05-27,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,2177.0
2009-05-28,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,20000.0
2009-05-29,0.60000002175352,0.60000002175352,0.5699999908635217,0.5699999908635217,30000.0
2009-06-01,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.6200000026104224,10.0
2009-06-02,0.6100000121819712,0.6299999930388737,0.60000002175352,0.60000002175352,65216.0
2009-06-03,0.6299999930388737,0.6499999738957761,0.6299999930388737,0.6499999738957761,5010.0
2009-06-04,0.6200000026104224,0.6499999738957761,0.6200000026104224,0.6499999738957761,38670.0
2009-06-05,0.6700000143573233,0.6700000143573233,0.6700000143573233,0.6700000143573233,5000.0
2009-06-09,0.6700000143573233,0.6700000143573233,0.6700000143573233,0.6700000143573233,0.0
2009-06-10,0.6399999834673249,0.6399999834673249,0.60000002175352,0.60000002175352,62000.0
2009-06-11,0.6700000143573233,0.6700000143573233,0.60000002175352,0.60000002175352,25010.0
2009-06-12,0.60000002175352,0.60000002175352,0.5799999812919729,0.5799999812919729,6000.0
2009-06-15,0.6449999786815506,0.6449999786815506,0.6449999786815506,0.6449999786815506,10.0
2009-06-16,0.6349999882530993,0.6349999882530993,0.6349999882530993,0.6349999882530993,1500.0
2009-06-17,0.60000002175352,0.60000002175352,0.5799999812919729,0.5799999812919729,58750.0
2009-06-18,0.60000002175352,0.6449999786815506,0.60000002175352,0.6449999786815506,1000.0
2009-06-19,0.6100000121819712,0.6200000026104224,0.5699999908635217,0.5799999812919729,78830.0
2009-06-22,0.6249999978246481,0.6249999978246481,0.5799999812919729,0.5799999812919729,0.0
2009-06-23,0.5799999812919729,0.6200000026104224,0.5799999812919729,0.6200000026104224,32704.0
2009-06-24,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,25000.0
2009-06-25,0.5799999812919729,0.5799999812919729,0.5699999908635217,0.5699999908635217,10000.0
2009-06-26,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,604.0
2009-06-29,0.5699999908635217,0.5699999908635217,0.5500000100066192,0.5500000100066192,0.0
2009-06-30,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,2000.0
2009-07-01,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2009-07-02,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,50000.0
2009-07-03,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.0
2009-07-06,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,10000.0
2009-07-07,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,20000.0
2009-07-08,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2009-07-09,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,5.0
2009-07-10,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.0
2009-07-13,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.0
2009-07-14,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,2000.0
2009-07-15,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,5002.0
2009-07-16,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.0
2009-07-17,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.0
2009-07-20,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.0
2009-07-21,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.0
2009-07-22,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,10000.0
2009-07-23,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2009-07-24,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.0
2009-07-27,0.4799999876004936,0.4999999982597184,0.4499999865128176,0.4499999865128176,32001.0
2009-07-28,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.0
2009-07-29,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.0
2009-07-30,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.0
2009-07-31,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,5255.0
2009-08-03,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,3100.0
2009-08-04,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,1000.0
2009-08-05,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2009-08-06,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2009-08-07,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,4372.0
2009-08-10,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.4250000104416895,15000.0
2009-08-11,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,25000.0
2009-08-12,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,5000.0
2009-08-13,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.0
2009-08-14,0.4499999865128176,0.4499999865128176,0.4250000104416895,0.4250000104416895,2500.0
2009-08-17,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.0
2009-08-18,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.4250000104416895,24847.0
2009-08-19,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.0
2009-08-20,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.4250000104416895,1500.0
2009-08-21,0.4250000104416895,0.4250000104416895,0.4049999997824648,0.4049999997824648,41500.0
2009-08-24,0.4049999997824648,0.4049999997824648,0.4049999997824648,0.4049999997824648,0.0
2009-08-25,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,11479.0
2009-08-26,0.4199999854251416,0.4300000056559152,0.4199999854251416,0.4300000056559152,24900.0
2009-08-27,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2009-08-28,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,5521.0
2009-08-31,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,3750.0
2009-09-01,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2009-09-02,0.4300000056559152,0.4300000056559152,0.4000000045682392,0.4000000045682392,170245.0
2009-09-03,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,10000.0
2009-09-04,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,20208.0
2009-09-07,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2009-09-08,0.4399999960843664,0.4499999865128176,0.4399999960843664,0.4499999865128176,16479.0
2009-09-09,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,17000.0
2009-09-10,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,13314.0
2009-09-11,0.4399999960843664,0.4749999923862681,0.4399999960843664,0.4749999923862681,18000.0
2009-09-14,0.4749999923862681,0.4999999982597184,0.4749999923862681,0.4749999923862681,13620.0
2009-09-15,0.5600000004350705,0.6499999738957761,0.5600000004350705,0.60000002175352,111091.0
2009-09-16,0.6349999882530993,0.6949999904284513,0.6200000026104224,0.6949999904284513,121090.0
2009-09-17,0.6949999904284513,0.699999985642677,0.6949999904284513,0.699999985642677,61165.0
2009-09-18,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,4835.0
2009-09-21,0.699999985642677,0.699999985642677,0.6399999834673249,0.6399999834673249,55000.0
2009-09-22,0.6499999738957761,0.6499999738957761,0.60000002175352,0.60000002175352,56300.0
2009-09-23,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2009-09-24,0.6200000026104224,0.6800000047857745,0.60000002175352,0.6800000047857745,90000.0
2009-09-25,0.6800000047857745,0.8000000091364785,0.6800000047857745,0.8000000091364785,216752.0
2009-09-28,0.8000000091364785,0.9499999847725362,0.8000000091364785,0.9499999847725362,36900.0
2009-09-29,0.9499999847725362,0.9599999752009876,0.8000000091364785,0.8000000091364785,78702.0
2009-09-30,0.7499999973895777,0.7599999878180289,0.7499999973895777,0.7499999973895777,189051.0
2009-10-01,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.0
2009-10-02,0.7900000187080273,0.7900000187080273,0.7900000187080273,0.7900000187080273,22000.0
2009-10-05,0.8500000208833792,0.9349999991298592,0.8500000208833792,0.9349999991298592,39750.0
2009-10-06,0.9200000134871824,0.9200000134871824,0.9200000134871824,0.9200000134871824,3250.0
2009-10-07,0.8799999921687329,0.8799999921687329,0.8650000065260561,0.8650000065260561,12000.0
2009-10-08,0.8650000065260561,0.8650000065260561,0.8299999804218322,0.8299999804218322,144250.0
2009-10-09,0.8299999804218322,0.9200000134871824,0.8299999804218322,0.8999999730256354,59000.0
2009-10-12,0.8999999730256354,0.8999999730256354,0.8999999730256354,0.8999999730256354,82000.0
2009-10-13,0.8999999730256354,0.8999999730256354,0.8999999730256354,0.8999999730256354,800.0
2009-10-14,0.9499999847725362,1.0399999582332418,0.9499999847725362,1.0199999773763395,146847.0
2009-10-15,1.0549999438759188,1.1399999817270434,1.0549999438759188,1.080000039156336,324197.0
2009-10-16,1.080000039156336,1.1000000200132385,1.070000048727885,1.1000000200132385,41500.0
2009-10-19,1.1399999817270434,1.1399999817270434,1.070000048727885,1.070000048727885,100800.0
2009-10-20,1.080000039156336,1.1399999817270434,1.070000048727885,1.1399999817270434,127190.0
2009-10-21,1.120000000870141,1.120000000870141,1.1000000200132385,1.120000000870141,24130.0
2009-10-22,1.120000000870141,1.120000000870141,1.1000000200132385,1.1000000200132385,18618.0
2009-10-23,1.1499999721554943,1.159999962583946,1.1000000200132385,1.159999962583946,36730.0
2009-10-26,1.1699999530123972,1.3500000191430976,1.1699999530123972,1.2499999956492962,151386.0
2009-10-27,1.20000004350704,1.2499999956492962,1.20000004350704,1.2499999956492962,15750.0
2009-10-28,1.2499999956492962,1.289999957363101,1.2499999956492962,1.2799999669346498,92132.0
2009-10-29,1.289999957363101,1.2999999477915525,1.269999976506199,1.269999976506199,165540.0
2009-10-30,1.269999976506199,1.269999976506199,1.20000004350704,1.269999976506199,77554.0
2009-11-02,1.269999976506199,1.269999976506199,1.269999976506199,1.269999976506199,0.0
2009-11-03,1.20000004350704,1.20000004350704,1.1000000200132385,1.1799999434408484,18652.0
2009-11-04,1.1499999721554943,1.20000004350704,1.1499999721554943,1.1799999434408484,65238.0
2009-11-05,1.1799999434408484,1.20000004350704,1.1799999434408484,1.1799999434408484,335000.0
2009-11-06,1.2499999956492962,1.2499999956492962,1.20000004350704,1.2200000243639424,47520.0
2009-11-09,1.2499999956492962,1.289999957363101,1.20000004350704,1.2499999956492962,160070.0
2009-11-10,1.2200000243639424,1.2200000243639424,1.2100000339354915,1.2100000339354915,326400.0
2009-11-11,1.20000004350704,1.20000004350704,1.159999962583946,1.159999962583946,348642.0
2009-11-12,1.1699999530123972,1.1699999530123972,1.0599999390901444,1.0599999390901444,260346.0
2009-11-13,1.049999948661693,1.0599999390901444,1.049999948661693,1.0599999390901444,28000.0
2009-11-16,0.9800000156625346,0.9800000156625346,0.8999999730256354,0.9200000134871824,39803.0
2009-11-17,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,2000.0
2009-11-18,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,0.0
2009-11-19,1.049999948661693,1.049999948661693,0.9599999752009876,0.9599999752009876,0.0
2009-11-20,1.0199999773763395,1.0199999773763395,0.9599999752009876,1.0199999773763395,10000.0
2009-11-23,1.049999948661693,1.049999948661693,0.9499999847725362,0.9999999965194368,44500.0
2009-11-24,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.0
2009-11-25,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,24000.0
2009-11-26,1.0599999390901444,1.1100000104416896,1.0599999390901444,1.1100000104416896,94958.0
2009-11-27,1.0900000295847871,1.184999938655074,1.0900000295847871,1.184999938655074,228700.0
2009-11-30,1.1799999434408484,1.2300000147923935,1.1799999434408484,1.2300000147923935,135159.0
2009-12-01,1.20000004350704,1.20000004350704,1.1499999721554943,1.20000004350704,40000.0
2009-12-02,1.20000004350704,1.259999986077747,1.20000004350704,1.259999986077747,210334.0
2009-12-03,1.259999986077747,1.259999986077747,1.2400000052208449,1.2499999956492962,47825.0
2009-12-04,1.2499999956492962,1.269999976506199,1.2499999956492962,1.269999976506199,94000.0
2009-12-07,1.269999976506199,1.289999957363101,1.2200000243639424,1.289999957363101,83912.0
2009-12-08,1.269999976506199,1.2799999669346498,1.269999976506199,1.2799999669346498,35342.0
2009-12-09,1.2400000052208449,1.2400000052208449,1.2400000052208449,1.2400000052208449,15000.0
2009-12-10,1.289999957363101,1.289999957363101,1.20000004350704,1.20000004350704,167744.0
2009-12-11,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,4000.0
2009-12-14,1.20000004350704,1.20000004350704,1.1950000482928145,1.1950000482928145,4082.0
2009-12-15,1.1799999434408484,1.20000004350704,1.1799999434408484,1.20000004350704,60000.0
2009-12-16,1.1799999434408484,1.1799999434408484,1.1799999434408484,1.1799999434408484,2000.0
2009-12-17,1.1799999434408484,1.1799999434408484,1.0599999390901444,1.0599999390901444,0.0
2009-12-18,1.1799999434408484,1.1799999434408484,1.1799999434408484,1.1799999434408484,1000.0
2009-12-21,1.120000000870141,1.120000000870141,1.070000048727885,1.070000048727885,0.0
2009-12-22,1.120000000870141,1.120000000870141,1.070000048727885,1.070000048727885,0.0
2009-12-23,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,10000.0
2009-12-24,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,0.0
2009-12-29,1.0199999773763395,1.0199999773763395,0.9900000060909856,0.9900000060909856,44500.0
2009-12-30,1.0299999678047906,1.0299999678047906,1.0299999678047906,1.0299999678047906,5000.0
2009-12-31,1.049999948661693,1.049999948661693,1.049999948661693,1.049999948661693,9000.0
2010-01-04,1.049999948661693,1.080000039156336,1.0299999678047906,1.0399999582332418,14624.0
2010-01-05,1.049999948661693,1.080000039156336,1.049999948661693,1.080000039156336,20000.0
2010-01-06,1.0900000295847871,1.0900000295847871,1.0900000295847871,1.0900000295847871,5000.0
2010-01-07,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,10000.0
2010-01-08,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,3000.0
2010-01-11,1.120000000870141,1.120000000870141,1.1000000200132385,1.120000000870141,23751.0
2010-01-12,1.120000000870141,1.1499999721554943,1.120000000870141,1.1499999721554943,13730.0
2010-01-13,1.1699999530123972,1.2200000243639424,1.1499999721554943,1.2050000387212656,66808.0
2010-01-14,1.2050000387212656,1.2050000387212656,1.1900000530785888,1.1900000530785888,15280.0
2010-01-15,1.1900000530785888,1.2200000243639424,1.129999991298592,1.129999991298592,93000.0
2010-01-18,1.20000004350704,1.20000004350704,1.129999991298592,1.129999991298592,0.0
2010-01-19,1.1399999817270434,1.1399999817270434,1.1100000104416896,1.1100000104416896,50000.0
2010-01-20,1.1100000104416896,1.1100000104416896,1.0900000295847871,1.0900000295847871,56000.0
2010-01-21,1.1000000200132385,1.1000000200132385,1.080000039156336,1.080000039156336,44623.0
2010-01-22,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,10377.0
2010-01-25,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,3600.0
2010-01-27,1.080000039156336,1.080000039156336,1.0199999773763395,1.0199999773763395,39320.0
2010-01-28,1.0599999390901444,1.129999991298592,1.0599999390901444,1.129999991298592,52000.0
2010-01-29,1.1100000104416896,1.1699999530123972,1.1100000104416896,1.1499999721554943,75028.0
2010-02-01,1.1499999721554943,1.1499999721554943,1.120000000870141,1.120000000870141,20000.0
2010-02-02,1.1249999960843666,1.1249999960843666,1.1249999960843666,1.1249999960843666,10000.0
2010-02-03,1.1249999960843666,1.1249999960843666,1.1249999960843666,1.1249999960843666,0.0
2010-02-04,1.120000000870141,1.120000000870141,1.1100000104416896,1.1100000104416896,25000.0
2010-02-05,1.120000000870141,1.120000000870141,1.080000039156336,1.080000039156336,25000.0
2010-02-08,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,3800.0
2010-02-09,1.1050000152274642,1.1050000152274642,1.1050000152274642,1.1050000152274642,45000.0
2010-02-10,1.1399999817270434,1.1499999721554943,1.1399999817270434,1.1499999721554943,11520.0
2010-02-11,1.159999962583946,1.1699999530123972,1.159999962583946,1.1699999530123972,20000.0
2010-02-12,1.1649999577981711,1.1649999577981711,1.129999991298592,1.129999991298592,0.0
2010-02-15,1.129999991298592,1.129999991298592,1.129999991298592,1.129999991298592,31100.0
2010-02-16,1.129999991298592,1.129999991298592,1.1249999960843666,1.1249999960843666,30000.0
2010-02-17,1.1699999530123972,1.1699999530123972,1.1249999960843666,1.1249999960843666,0.0
2010-02-18,1.129999991298592,1.129999991298592,1.1249999960843666,1.1249999960843666,20222.0
2010-02-19,1.129999991298592,1.1699999530123972,1.129999991298592,1.1699999530123972,24250.0
2010-02-22,1.1699999530123972,1.1699999530123972,1.1699999530123972,1.1699999530123972,0.0
2010-02-23,1.1699999530123972,1.1699999530123972,1.1249999960843666,1.1249999960843666,0.0
2010-02-24,1.1699999530123972,1.1699999530123972,1.1050000152274642,1.1050000152274642,47814.0
2010-02-25,1.1050000152274642,1.1050000152274642,1.1050000152274642,1.1050000152274642,20000.0
2010-02-26,1.1050000152274642,1.1050000152274642,1.0299999678047906,1.0299999678047906,93000.0
2010-03-01,1.0299999678047906,1.0299999678047906,1.0299999678047906,1.0299999678047906,0.0
2010-03-02,1.159999962583946,1.159999962583946,1.159999962583946,1.159999962583946,25000.0
2010-03-03,1.1699999530123972,1.1699999530123972,1.1050000152274642,1.1050000152274642,0.0
2010-03-04,1.1050000152274642,1.1050000152274642,1.1050000152274642,1.1050000152274642,46400.0
2010-03-05,1.1499999721554943,1.1499999721554943,1.1150000056559153,1.1150000056559153,0.0
2010-03-08,1.1150000056559153,1.1150000056559153,1.1150000056559153,1.1150000056559153,0.0
2010-03-09,1.1699999530123972,1.1900000530785888,1.1699999530123972,1.1900000530785888,19888.0
2010-03-10,1.1900000530785888,1.1900000530785888,1.1900000530785888,1.1900000530785888,10000.0
2010-03-11,1.159999962583946,1.159999962583946,1.159999962583946,1.159999962583946,10000.0
2010-03-12,1.1399999817270434,1.1399999817270434,1.1000000200132385,1.1000000200132385,19000.0
2010-03-15,1.1799999434408484,1.1799999434408484,1.1000000200132385,1.1000000200132385,0.0
2010-03-16,1.1799999434408484,1.1799999434408484,1.1799999434408484,1.1799999434408484,800.0
2010-03-17,1.1000000200132385,1.1000000200132385,1.0599999390901444,1.0599999390901444,35300.0
2010-03-18,1.080000039156336,1.1699999530123972,1.080000039156336,1.1699999530123972,3500.0
2010-03-19,1.1499999721554943,1.1699999530123972,1.1499999721554943,1.1699999530123972,18500.0
2010-03-22,1.1000000200132385,1.1000000200132385,1.080000039156336,1.080000039156336,22600.0
2010-03-23,1.080000039156336,1.1000000200132385,1.080000039156336,1.1000000200132385,1026.0
2010-03-24,1.120000000870141,1.129999991298592,1.120000000870141,1.120000000870141,30974.0
2010-03-25,1.120000000870141,1.129999991298592,1.120000000870141,1.129999991298592,3000.0
2010-03-26,1.129999991298592,1.129999991298592,1.080000039156336,1.080000039156336,0.0
2010-03-29,1.129999991298592,1.129999991298592,1.080000039156336,1.080000039156336,0.0
2010-03-30,1.1000000200132385,1.1000000200132385,1.080000039156336,1.080000039156336,29000.0
2010-03-31,1.1249999960843666,1.1249999960843666,1.080000039156336,1.080000039156336,0.0
2010-04-01,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,16650.0
2010-04-06,1.080000039156336,1.1000000200132385,1.080000039156336,1.1000000200132385,33900.0
2010-04-07,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,10000.0
2010-04-08,1.1000000200132385,1.1000000200132385,1.0900000295847871,1.0900000295847871,22000.0
2010-04-09,1.129999991298592,1.129999991298592,1.129999991298592,1.129999991298592,20000.0
2010-04-12,1.1000000200132385,1.1000000200132385,1.049999948661693,1.049999948661693,749600.0
2010-04-13,1.1000000200132385,1.1499999721554943,1.080000039156336,1.1000000200132385,103168.0
2010-04-14,1.1000000200132385,1.2200000243639424,1.1000000200132385,1.20000004350704,302499.0
2010-04-15,1.2200000243639424,1.2499999956492962,1.2200000243639424,1.2200000243639424,370234.0
2010-04-16,1.2499999956492962,1.320000047857744,1.2200000243639424,1.2499999956492962,183264.0
2010-04-19,1.2999999477915525,1.399999971285354,1.2999999477915525,1.3799999904284517,148249.0
2010-04-20,1.6199999991298597,1.6199999991298597,1.440000052208448,1.4999999947791554,473684.0
2010-04-21,1.4500000426368993,1.4999999947791554,1.37,1.37,116026.0
2010-04-22,1.4500000426368993,1.4800000139222529,1.3500000191430976,1.3799999904284517,72830.0
2010-04-23,1.409999961713805,1.5499999469214116,1.3799999904284517,1.399999971285354,173186.0
2010-04-27,1.399999971285354,1.399999971285354,1.37,1.3949999760711282,64214.0
2010-04-28,1.3799999904284517,1.409999961713805,1.2999999477915525,1.409999961713805,95520.0
2010-04-29,1.3650000047857749,1.3899999808569026,1.3650000047857749,1.37,159937.0
2010-04-30,1.37,1.37,1.3500000191430976,1.3500000191430976,16418.0
2010-05-03,1.3849999856426771,1.440000052208448,1.37,1.37,287822.0
2010-05-04,1.355000014357323,1.5499999469214116,1.355000014357323,1.5499999469214116,1053085.0
2010-05-05,1.5499999469214116,1.5499999469214116,1.4500000426368993,1.4900000043507042,827136.0
2010-05-06,1.4900000043507042,1.4999999947791554,1.4700000234938018,1.4999999947791554,62303.0
2010-05-07,1.4800000139222529,1.4800000139222529,1.4800000139222529,1.4800000139222529,20000.0
2010-05-10,1.465000028279576,1.465000028279576,1.440000052208448,1.440000052208448,23244.0
2010-05-11,1.4450000474226736,1.4450000474226736,1.4149999569280305,1.4149999569280305,7302.0
2010-05-12,1.4149999569280305,1.4450000474226736,1.3500000191430976,1.4450000474226736,66557.0
2010-05-13,1.4199999521422564,1.424999947356482,1.399999971285354,1.409999961713805,135191.0
2010-05-14,1.4149999569280305,1.4999999947791554,1.4149999569280305,1.4800000139222529,236373.0
2010-05-17,1.4800000139222529,1.5499999469214116,1.4800000139222529,1.5249999708502835,271320.0
2010-05-18,1.5499999469214116,1.5900000278445057,1.4500000426368993,1.5499999469214116,260067.0
2010-05-19,1.5299999660645092,1.5499999469214116,1.4800000139222529,1.5499999469214116,209011.0
2010-05-20,1.600000018272957,1.610000008701408,1.53999995649296,1.5499999469214116,184313.0
2010-05-21,1.2999999477915525,1.3099999382200036,1.2499999956492962,1.3099999382200036,80768.0
2010-05-24,1.2999999477915525,1.3400000287146463,1.1799999434408484,1.3400000287146463,59905.0
2010-05-25,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,11200.0
2010-05-26,1.2949999525773268,1.2949999525773268,1.2300000147923935,1.2300000147923935,24604.0
2010-05-27,1.2400000052208449,1.2400000052208449,1.2400000052208449,1.2400000052208449,6476.0
2010-05-28,1.264999981291973,1.2999999477915525,1.2400000052208449,1.2999999477915525,88531.0
2010-05-31,1.2999999477915525,1.320000047857744,1.2799999669346498,1.2799999669346498,49078.0
2010-06-01,1.269999976506199,1.269999976506199,1.2499999956492962,1.2499999956492962,20000.0
2010-06-02,1.2400000052208449,1.2400000052208449,1.1349999865128175,1.1549999673697202,84588.0
2010-06-03,1.159999962583946,1.159999962583946,1.159999962583946,1.159999962583946,3000.0
2010-06-04,1.159999962583946,1.20000004350704,1.1549999673697202,1.20000004350704,9971.0
2010-06-07,1.1900000530785888,1.1900000530785888,1.1499999721554943,1.1499999721554943,0.0
2010-06-08,1.1900000530785888,1.1900000530785888,1.1499999721554943,1.1499999721554943,0.0
2010-06-09,1.1649999577981711,1.1649999577981711,1.1499999721554943,1.159999962583946,92301.0
2010-06-10,1.159999962583946,1.159999962583946,1.1499999721554943,1.1499999721554943,0.0
2010-06-11,1.159999962583946,1.159999962583946,1.159999962583946,1.159999962583946,1000.0
2010-06-15,1.1499999721554943,1.1499999721554943,1.1100000104416896,1.1499999721554943,17149.0
2010-06-16,1.120000000870141,1.120000000870141,1.1100000104416896,1.1100000104416896,12850.0
2010-06-17,1.0900000295847871,1.1000000200132385,1.0900000295847871,1.1000000200132385,49000.0
2010-06-18,1.1499999721554943,1.1499999721554943,1.1000000200132385,1.1000000200132385,30000.0
2010-06-21,1.1399999817270434,1.1399999817270434,1.080000039156336,1.080000039156336,0.0
2010-06-22,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,6000.0
2010-06-23,1.070000048727885,1.070000048727885,1.070000048727885,1.070000048727885,3000.0
2010-06-24,1.070000048727885,1.070000048727885,1.0599999390901444,1.0599999390901444,9500.0
2010-06-25,1.0399999582332418,1.0399999582332418,0.9999999965194368,0.9999999965194368,36453.0
2010-06-28,1.0099999869478882,1.0199999773763395,0.9999999965194368,1.0199999773763395,15900.0
2010-06-29,1.0199999773763395,1.0199999773763395,0.9999999965194368,0.9999999965194368,23000.0
2010-06-30,0.9900000060909856,1.0199999773763395,0.9700000252340834,1.0199999773763395,44323.0
2010-07-01,0.9800000156625346,0.9999999965194368,0.9800000156625346,0.9999999965194368,15000.0
2010-07-02,0.9999999965194368,0.9999999965194368,0.9900000060909856,0.9900000060909856,20000.0
2010-07-05,0.9700000252340834,0.9700000252340834,0.9599999752009876,0.9599999752009876,5000.0
2010-07-06,0.9599999752009876,0.9599999752009876,0.9499999847725362,0.9599999752009876,42000.0
2010-07-07,0.9599999752009876,0.9599999752009876,0.8799999921687329,0.8799999921687329,315000.0
2010-07-08,0.8899999825971842,0.8899999825971842,0.8700000017402817,0.8799999921687329,84600.0
2010-07-09,0.8999999730256354,0.9300000039156338,0.8999999730256354,0.925000008701408,44600.0
2010-07-12,0.9300000039156338,0.9499999847725362,0.9300000039156338,0.9300000039156338,30500.0
2010-07-13,0.8999999730256354,0.8999999730256354,0.8799999921687329,0.8949999778114098,47400.0
2010-07-14,0.8949999778114098,0.8949999778114098,0.8949999778114098,0.8949999778114098,10000.0
2010-07-15,0.8650000065260561,0.8650000065260561,0.8650000065260561,0.8650000065260561,4950.0
2010-07-16,0.8849999873829586,0.8999999730256354,0.8849999873829586,0.8999999730256354,62765.0
2010-07-19,0.8999999730256354,0.8999999730256354,0.8999999730256354,0.8999999730256354,900.0
2010-07-20,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,10000.0
2010-07-21,1.0049999917336625,1.0049999917336625,0.9999999965194368,0.9999999965194368,6457.0
2010-07-22,1.049999948661693,1.1499999721554943,1.049999948661693,1.1499999721554943,57501.0
2010-07-23,1.1399999817270434,1.1399999817270434,1.1399999817270434,1.1399999817270434,825.0
2010-07-26,1.120000000870141,1.2499999956492962,1.120000000870141,1.20000004350704,44694.0
2010-07-27,1.2050000387212656,1.2499999956492962,1.2050000387212656,1.2200000243639424,100400.0
2010-07-28,1.2300000147923935,1.2999999477915525,1.2300000147923935,1.2949999525773268,99859.0
2010-07-29,1.2799999669346498,1.3250000430719695,1.2400000052208449,1.3250000430719695,127094.0
2010-07-30,1.3099999382200036,1.3099999382200036,1.259999986077747,1.2799999669346498,60954.0
2010-08-02,1.289999957363101,1.3099999382200036,1.289999957363101,1.3099999382200036,93980.0
2010-08-03,1.2499999956492962,1.2999999477915525,1.2499999956492962,1.2999999477915525,52000.0
2010-08-04,1.2999999477915525,1.2999999477915525,1.225000019578168,1.225000019578168,157000.0
2010-08-05,1.2799999669346498,1.2999999477915525,1.2799999669346498,1.2999999477915525,7000.0
2010-08-06,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,0.0
2010-08-09,1.2400000052208449,1.2400000052208449,1.2300000147923935,1.2300000147923935,11100.0
2010-08-10,1.2300000147923935,1.2300000147923935,1.2300000147923935,1.2300000147923935,0.0
2010-08-11,1.2300000147923935,1.2300000147923935,1.1499999721554943,1.1499999721554943,147000.0
2010-08-12,1.159999962583946,1.20000004350704,1.1499999721554943,1.1499999721554943,73752.0
2010-08-13,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,5091.0
2010-08-16,1.2050000387212656,1.2499999956492962,1.2050000387212656,1.2499999956492962,31500.0
2010-08-17,1.2499999956492962,1.264999981291973,1.2499999956492962,1.264999981291973,8900.0
2010-08-18,1.264999981291973,1.264999981291973,1.264999981291973,1.264999981291973,0.0
2010-08-19,1.215000029149717,1.2200000243639424,1.215000029149717,1.2200000243639424,2508.0
2010-08-20,1.2200000243639424,1.2200000243639424,1.2200000243639424,1.2200000243639424,400.0
2010-08-23,1.264999981291973,1.264999981291973,1.264999981291973,1.264999981291973,2000.0
2010-08-24,1.264999981291973,1.264999981291973,1.264999981291973,1.264999981291973,11592.0
2010-08-25,1.264999981291973,1.264999981291973,1.264999981291973,1.264999981291973,0.0
2010-08-26,1.2499999956492962,1.2499999956492962,1.20000004350704,1.20000004350704,161909.0
2010-08-27,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,0.0
2010-08-30,1.2400000052208449,1.2400000052208449,1.120000000870141,1.120000000870141,116356.0
2010-08-31,1.120000000870141,1.120000000870141,1.120000000870141,1.120000000870141,7710.0
2010-09-01,1.1399999817270434,1.1399999817270434,1.1399999817270434,1.1399999817270434,1600.0
2010-09-02,1.1900000530785888,1.20000004350704,1.1900000530785888,1.1900000530785888,49682.0
2010-09-03,1.174999948226623,1.174999948226623,1.120000000870141,1.1499999721554943,222259.0
2010-09-06,1.1499999721554943,1.1499999721554943,1.1499999721554943,1.1499999721554943,0.0
2010-09-07,1.1549999673697202,1.1799999434408484,1.1399999817270434,1.1799999434408484,73791.0
2010-09-08,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,10000.0
2010-09-09,1.20000004350704,1.2200000243639424,1.20000004350704,1.2200000243639424,38000.0
2010-09-10,1.2050000387212656,1.225000019578168,1.1799999434408484,1.20000004350704,163242.0
2010-09-13,1.2100000339354915,1.2200000243639424,1.2100000339354915,1.2200000243639424,43000.0
2010-09-14,1.2100000339354915,1.2300000147923935,1.20000004350704,1.20000004350704,131000.0
2010-09-15,1.2200000243639424,1.2300000147923935,1.20000004350704,1.2100000339354915,205000.0
2010-09-16,1.2100000339354915,1.2100000339354915,1.20000004350704,1.20000004350704,219250.0
2010-09-17,1.20000004350704,1.2200000243639424,1.20000004350704,1.2100000339354915,116000.0
2010-09-20,1.2499999956492962,1.2499999956492962,1.20000004350704,1.20000004350704,92442.0
2010-09-21,1.2100000339354915,1.2400000052208449,1.1950000482928145,1.2400000052208449,50242.0
2010-09-22,1.2400000052208449,1.2400000052208449,1.20000004350704,1.20000004350704,3157.0
2010-09-23,1.2400000052208449,1.2400000052208449,1.20000004350704,1.20000004350704,8247.0
2010-09-24,1.2400000052208449,1.2400000052208449,1.2200000243639424,1.2400000052208449,75000.0
2010-09-27,1.2400000052208449,1.2400000052208449,1.2400000052208449,1.2400000052208449,0.0
2010-09-28,1.20000004350704,1.2400000052208449,1.20000004350704,1.2350000100066194,19799.0
2010-09-29,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,11127.0
2010-09-30,1.2350000100066194,1.2450000004350703,1.2350000100066194,1.2450000004350703,307224.0
2010-10-01,1.2100000339354915,1.2100000339354915,1.2100000339354915,1.2100000339354915,2224.0
2010-10-04,1.2100000339354915,1.2450000004350703,1.20000004350704,1.2450000004350703,32514.0
2010-10-05,1.20000004350704,1.2450000004350703,1.20000004350704,1.2450000004350703,8881.0
2010-10-06,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,37000.0
2010-10-07,1.20000004350704,1.2100000339354915,1.1549999673697202,1.159999962583946,375800.0
2010-10-08,1.159999962583946,1.159999962583946,1.159999962583946,1.159999962583946,7000.0
2010-10-11,1.159999962583946,1.159999962583946,1.159999962583946,1.159999962583946,390.0
2010-10-12,1.159999962583946,1.2100000339354915,1.159999962583946,1.2100000339354915,41000.0
2010-10-13,1.1699999530123972,1.2100000339354915,1.159999962583946,1.2100000339354915,56445.0
2010-10-14,1.2100000339354915,1.2100000339354915,1.2100000339354915,1.2100000339354915,2000.0
2010-10-15,1.159999962583946,1.1799999434408484,1.159999962583946,1.1799999434408484,54000.0
2010-10-18,1.1699999530123972,1.20000004350704,1.1699999530123972,1.20000004350704,13000.0
2010-10-19,1.1699999530123972,1.1699999530123972,1.1499999721554943,1.1499999721554943,61000.0
2010-10-20,1.1499999721554943,1.1499999721554943,1.120000000870141,1.120000000870141,5500.0
2010-10-21,1.174999948226623,1.174999948226623,1.120000000870141,1.120000000870141,115000.0
2010-10-22,1.129999991298592,1.129999991298592,1.120000000870141,1.120000000870141,40000.0
2010-10-25,1.120000000870141,1.120000000870141,1.080000039156336,1.080000039156336,50000.0
2010-10-26,1.080000039156336,1.080000039156336,1.0599999390901444,1.0599999390901444,24000.0
2010-10-27,1.070000048727885,1.1000000200132385,1.0599999390901444,1.0650000535136592,29500.0
2010-10-28,1.0650000535136592,1.0650000535136592,1.0650000535136592,1.0650000535136592,0.0
2010-10-29,1.0650000535136592,1.0650000535136592,1.0650000535136592,1.0650000535136592,0.0
2010-11-01,1.1100000104416896,1.1699999530123972,1.1100000104416896,1.1699999530123972,23900.0
2010-11-02,1.1900000530785888,1.2499999956492962,1.1900000530785888,1.2499999956492962,117555.0
2010-11-03,1.2849999621488757,1.3500000191430976,1.2799999669346498,1.2999999477915525,121112.0
2010-11-04,1.2999999477915525,1.2999999477915525,1.2499999956492962,1.2799999669346498,19001.0
2010-11-05,1.2799999669346498,1.2799999669346498,1.2799999669346498,1.2799999669346498,0.0
2010-11-08,1.269999976506199,1.2999999477915525,1.20000004350704,1.2999999477915525,175500.0
2010-11-09,1.289999957363101,1.3099999382200036,1.2799999669346498,1.289999957363101,105445.0
2010-11-10,1.2799999669346498,1.2799999669346498,1.269999976506199,1.269999976506199,36000.0
2010-11-11,1.2799999669346498,1.2799999669346498,1.269999976506199,1.2749999717204243,177000.0
2010-11-12,1.2799999669346498,1.2799999669346498,1.269999976506199,1.2799999669346498,18535.0
2010-11-15,1.269999976506199,1.320000047857744,1.269999976506199,1.2999999477915525,262465.0
2010-11-16,1.2999999477915525,1.3500000191430976,1.2999999477915525,1.3400000287146463,95815.0
2010-11-17,1.3899999808569026,1.4500000426368993,1.3899999808569026,1.3899999808569026,319237.0
2010-11-18,1.4500000426368993,1.5099999852076067,1.409999961713805,1.4800000139222529,202861.0
2010-11-19,1.4500000426368993,1.4800000139222529,1.440000052208448,1.4700000234938018,44590.0
2010-11-22,1.4500000426368993,1.4800000139222529,1.399999971285354,1.4199999521422564,308980.0
2010-11-23,1.4600000330653506,1.4600000330653506,1.399999971285354,1.399999971285354,16985.0
2010-11-24,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,0.0
2010-11-25,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,10433.0
2010-11-26,1.399999971285354,1.399999971285354,1.399999971285354,1.399999971285354,6000.0
2010-11-29,1.3899999808569026,1.4299999425707075,1.37,1.4299999425707075,80625.0
2010-11-30,1.4299999425707075,1.4299999425707075,1.4299999425707075,1.4299999425707075,0.0
2010-12-01,1.4049999664995796,1.4049999664995796,1.399999971285354,1.399999971285354,5443.0
2010-12-02,1.3650000047857749,1.3650000047857749,1.320000047857744,1.3500000191430976,69344.0
2010-12-03,1.335000033500421,1.3500000191430976,1.3300000382861952,1.335000033500421,18900.0
2010-12-06,1.335000033500421,1.3500000191430976,1.3250000430719695,1.3250000430719695,49550.0
2010-12-07,1.345000023928872,1.345000023928872,1.3400000287146463,1.3400000287146463,164500.0
2010-12-08,1.345000023928872,1.399999971285354,1.345000023928872,1.37,92389.0
2010-12-09,1.37,1.37,1.37,1.37,0.0
2010-12-10,1.399999971285354,1.440000052208448,1.399999971285354,1.440000052208448,5500.0
2010-12-13,1.4450000474226736,1.4450000474226736,1.399999971285354,1.399999971285354,29785.0
2010-12-14,1.399999971285354,1.399999971285354,1.3899999808569026,1.3899999808569026,3222.0
2010-12-15,1.3949999760711282,1.4049999664995796,1.3899999808569026,1.399999971285354,70878.0
2010-12-16,1.3849999856426771,1.3849999856426771,1.3849999856426771,1.3849999856426771,11000.0
2010-12-17,1.3849999856426771,1.3849999856426771,1.3799999904284517,1.3799999904284517,45000.0
2010-12-20,1.3749999952142258,1.3749999952142258,1.3749999952142258,1.3749999952142258,1000.0
2010-12-21,1.3400000287146463,1.3400000287146463,1.3400000287146463,1.3400000287146463,1000.0
2010-12-22,1.3749999952142258,1.3799999904284517,1.3749999952142258,1.3749999952142258,12416.0
2010-12-23,1.3899999808569026,1.3899999808569026,1.3400000287146463,1.3400000287146463,10360.0
2010-12-24,1.335000033500421,1.335000033500421,1.3300000382861952,1.3300000382861952,15000.0
2010-12-29,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,41800.0
2010-12-30,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,9435.0
2010-12-31,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,0.0
2011-01-04,1.3500000191430976,1.3500000191430976,1.3400000287146463,1.3400000287146463,1835.0
2011-01-05,1.320000047857744,1.320000047857744,1.320000047857744,1.320000047857744,3000.0
2011-01-06,1.2999999477915525,1.3099999382200036,1.2999999477915525,1.3099999382200036,30530.0
2011-01-07,1.3099999382200036,1.3099999382200036,1.2999999477915525,1.2999999477915525,25000.0
2011-01-10,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,18225.0
2011-01-11,1.2999999477915525,1.304999943005778,1.2999999477915525,1.304999943005778,5800.0
2011-01-12,1.3099999382200036,1.3099999382200036,1.3099999382200036,1.3099999382200036,20000.0
2011-01-13,1.3400000287146463,1.37,1.3400000287146463,1.37,10754.0
2011-01-14,1.3899999808569026,1.440000052208448,1.3899999808569026,1.440000052208448,107569.0
2011-01-17,1.4600000330653506,1.4999999947791554,1.440000052208448,1.4700000234938018,132800.0
2011-01-18,1.4199999521422564,1.4199999521422564,1.3799999904284517,1.3799999904284517,12356.0
2011-01-19,1.4500000426368993,1.4700000234938018,1.4500000426368993,1.4600000330653506,95246.0
2011-01-20,1.4199999521422564,1.4199999521422564,1.3949999760711282,1.3949999760711282,5350.0
2011-01-21,1.3949999760711282,1.3949999760711282,1.3949999760711282,1.3949999760711282,0.0
2011-01-24,1.3949999760711282,1.3949999760711282,1.3949999760711282,1.3949999760711282,0.0
2011-01-25,1.3899999808569026,1.399999971285354,1.360000009571549,1.360000009571549,347583.0
2011-01-27,1.360000009571549,1.360000009571549,1.3400000287146463,1.3400000287146463,59995.0
2011-01-28,1.3500000191430976,1.37,1.3500000191430976,1.3650000047857749,128100.0
2011-01-31,1.3500000191430976,1.3500000191430976,1.320000047857744,1.320000047857744,62999.0
2011-02-01,1.320000047857744,1.320000047857744,1.2999999477915525,1.304999943005778,18234.0
2011-02-02,1.2999999477915525,1.3500000191430976,1.2949999525773268,1.3500000191430976,59499.0
2011-02-03,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,0.0
2011-02-04,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,0.0
2011-02-07,1.3400000287146463,1.3400000287146463,1.2949999525773268,1.2949999525773268,72334.0
2011-02-08,1.2999999477915525,1.2999999477915525,1.2849999621488757,1.2849999621488757,36315.0
2011-02-09,1.2999999477915525,1.2999999477915525,1.289999957363101,1.2999999477915525,56000.0
2011-02-10,1.335000033500421,1.345000023928872,1.335000033500421,1.345000023928872,7777.0
2011-02-11,1.345000023928872,1.345000023928872,1.320000047857744,1.320000047857744,27508.0
2011-02-14,1.304999943005778,1.3150000526435184,1.2849999621488757,1.3099999382200036,71736.0
2011-02-15,1.2999999477915525,1.3400000287146463,1.2999999477915525,1.3300000382861952,268731.0
2011-02-16,1.3400000287146463,1.345000023928872,1.320000047857744,1.320000047857744,75151.0
2011-02-17,1.3099999382200036,1.3400000287146463,1.3099999382200036,1.3400000287146463,139817.0
2011-02-18,1.3400000287146463,1.3500000191430976,1.3400000287146463,1.3500000191430976,50000.0
2011-02-21,1.345000023928872,1.345000023928872,1.3300000382861952,1.3300000382861952,85500.0
2011-02-22,1.3400000287146463,1.3400000287146463,1.3400000287146463,1.3400000287146463,10000.0
2011-02-23,1.3250000430719695,1.3250000430719695,1.2999999477915525,1.2999999477915525,23250.0
2011-02-24,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,500.0
2011-02-25,1.335000033500421,1.335000033500421,1.3250000430719695,1.3250000430719695,2600.0
2011-02-28,1.3250000430719695,1.3250000430719695,1.3250000430719695,1.3250000430719695,0.0
2011-03-01,1.3400000287146463,1.3400000287146463,1.2849999621488757,1.2849999621488757,26000.0
2011-03-02,1.289999957363101,1.289999957363101,1.20000004350704,1.20000004350704,110360.0
2011-03-03,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,28000.0
2011-03-04,1.269999976506199,1.269999976506199,1.2499999956492962,1.2499999956492962,36.0
2011-03-07,1.2499999956492962,1.2499999956492962,1.2499999956492962,1.2499999956492962,0.0
2011-03-08,1.2499999956492962,1.2499999956492962,1.2499999956492962,1.2499999956492962,2500.0
2011-03-09,1.2400000052208449,1.2400000052208449,1.20000004350704,1.20000004350704,15500.0
2011-03-10,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,0.0
2011-03-11,1.20000004350704,1.2450000004350703,1.1950000482928145,1.20000004350704,93998.0
2011-03-15,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,60001.0
2011-03-16,1.20000004350704,1.2450000004350703,1.20000004350704,1.2450000004350703,7725.0
2011-03-17,1.2450000004350703,1.2450000004350703,1.2450000004350703,1.2450000004350703,3099.0
2011-03-18,1.2450000004350703,1.2450000004350703,1.2450000004350703,1.2450000004350703,0.0
2011-03-21,1.1699999530123972,1.1699999530123972,1.1699999530123972,1.1699999530123972,1475.0
2011-03-22,1.2200000243639424,1.2200000243639424,1.1900000530785888,1.1900000530785888,2705.0
2011-03-23,1.2350000100066194,1.2350000100066194,1.184999938655074,1.184999938655074,32000.0
2011-03-24,1.184999938655074,1.184999938655074,1.1499999721554943,1.1499999721554943,84618.0
2011-03-25,1.1950000482928145,1.1950000482928145,1.1950000482928145,1.1950000482928145,5.0
2011-03-28,1.1950000482928145,1.1950000482928145,1.1799999434408484,1.1799999434408484,5.0
2011-03-29,1.159999962583946,1.159999962583946,1.159999962583946,1.159999962583946,6000.0
2011-03-30,1.1499999721554943,1.1499999721554943,1.1499999721554943,1.1499999721554943,4400.0
2011-03-31,1.1499999721554943,1.1549999673697202,1.1399999817270434,1.1399999817270434,30000.0
2011-04-01,1.144999976941269,1.20000004350704,1.144999976941269,1.20000004350704,68790.0
2011-04-04,1.1549999673697202,1.1549999673697202,1.1499999721554943,1.1499999721554943,6322.0
2011-04-05,1.1499999721554943,1.1499999721554943,1.1499999721554943,1.1499999721554943,8000.0
2011-04-06,1.1399999817270434,1.1399999817270434,1.1399999817270434,1.1399999817270434,15000.0
2011-04-07,1.1399999817270434,1.1399999817270434,1.1399999817270434,1.1399999817270434,10000.0
2011-04-08,1.1950000482928145,1.1950000482928145,1.1399999817270434,1.1399999817270434,13200.0
2011-04-11,1.1100000104416896,1.159999962583946,1.1100000104416896,1.120000000870141,25549.0
2011-04-12,1.120000000870141,1.120000000870141,1.1000000200132385,1.1000000200132385,34550.0
2011-04-13,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,22116.0
2011-04-14,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,0.0
2011-04-15,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,21280.0
2011-04-18,1.1000000200132385,1.1000000200132385,1.1000000200132385,1.1000000200132385,7000.0
2011-04-19,1.1000000200132385,1.1000000200132385,1.070000048727885,1.070000048727885,31700.0
2011-04-20,1.070000048727885,1.070000048727885,1.070000048727885,1.070000048727885,24040.0
2011-04-21,1.070000048727885,1.070000048727885,1.0599999390901444,1.0599999390901444,9500.0
2011-04-27,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,16000.0
2011-04-28,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,10000.0
2011-04-29,1.0900000295847871,1.0900000295847871,1.080000039156336,1.080000039156336,12400.0
2011-05-02,1.080000039156336,1.1000000200132385,1.070000048727885,1.1000000200132385,22227.0
2011-05-03,1.070000048727885,1.070000048727885,1.049999948661693,1.049999948661693,50125.0
2011-05-04,1.049999948661693,1.0599999390901444,1.049999948661693,1.0599999390901444,15.0
2011-05-05,1.0599999390901444,1.0599999390901444,1.0599999390901444,1.0599999390901444,0.0
2011-05-06,1.0650000535136592,1.085000034370562,1.0650000535136592,1.085000034370562,27850.0
2011-05-09,1.085000034370562,1.085000034370562,1.085000034370562,1.085000034370562,10000.0
2011-05-10,1.085000034370562,1.085000034370562,1.085000034370562,1.085000034370562,8300.0
2011-05-11,1.085000034370562,1.085000034370562,1.0599999390901444,1.085000034370562,40597.0
2011-05-12,1.0900000295847871,1.0900000295847871,1.0900000295847871,1.0900000295847871,16220.0
2011-05-13,1.0900000295847871,1.0900000295847871,1.0900000295847871,1.0900000295847871,0.0
2011-05-16,1.0599999390901444,1.0599999390901444,1.0549999438759188,1.0549999438759188,37833.0
2011-05-17,1.049999948661693,1.049999948661693,1.049999948661693,1.049999948661693,10000.0
2011-05-18,1.049999948661693,1.049999948661693,1.0399999582332418,1.0399999582332418,25000.0
2011-05-19,1.0399999582332418,1.0399999582332418,1.0399999582332418,1.0399999582332418,0.0
2011-05-20,1.0399999582332418,1.0399999582332418,1.0299999678047906,1.0299999678047906,42000.0
2011-05-23,1.0299999678047906,1.0299999678047906,1.0299999678047906,1.0299999678047906,0.0
2011-05-24,1.0399999582332418,1.0399999582332418,1.0199999773763395,1.0199999773763395,41778.0
2011-05-25,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,6000.0
2011-05-26,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,740.0
2011-05-27,1.0199999773763395,1.0299999678047906,1.0199999773763395,1.0299999678047906,4530.0
2011-05-30,1.024999972590565,1.024999972590565,1.024999972590565,1.024999972590565,1210.0
2011-05-31,1.024999972590565,1.024999972590565,1.024999972590565,1.024999972590565,0.0
2011-06-01,1.024999972590565,1.024999972590565,1.0199999773763395,1.0199999773763395,31450.0
2011-06-02,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,18000.0
2011-06-03,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,0.0
2011-06-06,1.0099999869478882,1.0099999869478882,1.0099999869478882,1.0099999869478882,12000.0
2011-06-07,1.0099999869478882,1.0099999869478882,1.0099999869478882,1.0099999869478882,0.0
2011-06-08,1.0299999678047906,1.0299999678047906,0.9999999965194368,0.9999999965194368,5000.0
2011-06-09,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.0
2011-06-10,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.0
2011-06-14,1.0099999869478882,1.0099999869478882,1.0099999869478882,1.0099999869478882,6000.0
2011-06-15,1.0199999773763395,1.0199999773763395,0.9999999965194368,0.9999999965194368,45000.0
2011-06-16,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,5000.0
2011-06-17,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.0
2011-06-20,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.0
2011-06-21,0.9999999965194368,0.9999999965194368,0.9750000204483088,0.9750000204483088,29360.0
2011-06-22,0.9800000156625346,0.9800000156625346,0.9800000156625346,0.9800000156625346,60000.0
2011-06-23,0.9800000156625346,0.9800000156625346,0.9800000156625346,0.9800000156625346,0.0
2011-06-24,0.9999999965194368,1.0099999869478882,0.9999999965194368,1.0099999869478882,78500.0
2011-06-27,0.9900000060909856,0.9900000060909856,0.9800000156625346,0.9800000156625346,4000.0
2011-06-28,0.9800000156625346,0.9800000156625346,0.9750000204483088,0.9750000204483088,23000.0
2011-06-29,0.9750000204483088,0.9750000204483088,0.9750000204483088,0.9750000204483088,1000.0
2011-06-30,0.9750000204483088,0.9999999965194368,0.9750000204483088,0.9999999965194368,13700.0
2011-07-01,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,10000.0
2011-07-04,0.9750000204483088,0.9750000204483088,0.9599999752009876,0.9599999752009876,7500.0
2011-07-05,0.9599999752009876,0.9599999752009876,0.9499999847725362,0.9499999847725362,21000.0
2011-07-06,0.9499999847725362,0.9499999847725362,0.9499999847725362,0.9499999847725362,4465.0
2011-07-07,0.9499999847725362,0.9999999965194368,0.9499999847725362,0.9999999965194368,51220.0
2011-07-08,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.9999999965194368,0.0
2011-07-11,0.9900000060909856,0.9900000060909856,0.9900000060909856,0.9900000060909856,20000.0
2011-07-12,0.9999999965194368,1.0299999678047906,0.9999999965194368,1.0299999678047906,36000.0
2011-07-13,1.0299999678047906,1.0299999678047906,1.0299999678047906,1.0299999678047906,0.0
2011-07-14,1.0299999678047906,1.0299999678047906,1.0299999678047906,1.0299999678047906,0.0
2011-07-15,1.0299999678047906,1.0299999678047906,1.0299999678047906,1.0299999678047906,0.0
2011-07-18,0.9999999965194368,0.9999999965194368,0.9750000204483088,0.9750000204483088,57500.0
2011-07-19,0.9800000156625346,0.9900000060909856,0.9800000156625346,0.9900000060909856,1500.0
2011-07-20,0.9950000013052112,0.9950000013052112,0.9950000013052112,0.9950000013052112,10000.0
2011-07-21,0.9950000013052112,0.9950000013052112,0.9950000013052112,0.9950000013052112,0.0
2011-07-22,0.9950000013052112,0.9950000013052112,0.9950000013052112,0.9950000013052112,0.0
2011-07-25,0.9999999965194368,0.9999999965194368,0.9750000204483088,0.9750000204483088,44500.0
2011-07-26,0.9750000204483088,0.9750000204483088,0.9750000204483088,0.9750000204483088,0.0
2011-07-27,0.9800000156625346,0.9800000156625346,0.9800000156625346,0.9800000156625346,4072.0
2011-07-28,1.0099999869478882,1.080000039156336,0.9999999965194368,1.080000039156336,56500.0
2011-07-29,1.080000039156336,1.080000039156336,1.080000039156336,1.080000039156336,0.0
2011-08-02,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,4200.0
2011-08-03,1.0199999773763395,1.0199999773763395,1.0199999773763395,1.0199999773763395,0.0
2011-08-04,1.0199999773763395,1.0199999773763395,0.98500001087676,0.98500001087676,39999.0
2011-08-05,0.9649999704152132,0.9649999704152132,0.9599999752009876,0.9599999752009876,69500.0
2011-08-08,0.9499999847725362,0.9599999752009876,0.8399999708502834,0.8399999708502834,236200.0
2011-08-09,0.8999999730256354,0.8999999730256354,0.8999999730256354,0.8999999730256354,10000.0
2011-08-10,0.8749999969545074,0.8999999730256354,0.8500000208833792,0.8500000208833792,88754.0
2011-08-11,0.8399999708502834,0.8399999708502834,0.8399999708502834,0.8399999708502834,8400.0
2011-08-12,0.8899999825971842,0.8899999825971842,0.8899999825971842,0.8899999825971842,5000.0
2011-08-15,0.8899999825971842,0.8899999825971842,0.8899999825971842,0.8899999825971842,0.0
2011-08-16,0.8600000113118305,0.8700000017402817,0.8600000113118305,0.8700000017402817,55000.0
2011-08-17,0.8600000113118305,0.8600000113118305,0.8600000113118305,0.8600000113118305,10914.0
2011-08-18,0.8799999921687329,0.8799999921687329,0.8799999921687329,0.8799999921687329,10000.0
2011-08-19,0.8749999969545074,0.8749999969545074,0.8600000113118305,0.8600000113118305,100000.0
2011-08-22,0.8550000160976049,0.8550000160976049,0.8500000208833792,0.8500000208833792,45000.0
2011-08-23,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.0
2011-08-24,0.8700000017402817,0.8700000017402817,0.8700000017402817,0.8700000017402817,10000.0
2011-08-25,0.8999999730256354,0.8999999730256354,0.8999999730256354,0.8999999730256354,1720.0
2011-08-26,0.8600000113118305,0.8600000113118305,0.8600000113118305,0.8600000113118305,40000.0
2011-08-29,0.8600000113118305,0.8600000113118305,0.8600000113118305,0.8600000113118305,20000.0
2011-08-30,0.8700000017402817,0.8700000017402817,0.8550000160976049,0.8550000160976049,62563.0
2011-08-31,0.8700000017402817,0.8700000017402817,0.8550000160976049,0.8550000160976049,20000.0
2011-09-01,0.8550000160976049,0.8550000160976049,0.8550000160976049,0.8550000160976049,0.0
2011-09-02,0.8550000160976049,0.8550000160976049,0.8550000160976049,0.8550000160976049,0.0
2011-09-05,0.8550000160976049,0.8550000160976049,0.8550000160976049,0.8550000160976049,0.0
2011-09-06,0.8600000113118305,0.8600000113118305,0.8500000208833792,0.8500000208833792,17000.0
2011-09-07,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.0
2011-09-08,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,3000.0
2011-09-09,0.8999999730256354,0.8999999730256354,0.8500000208833792,0.8500000208833792,55800.0
2011-09-12,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.0
2011-09-13,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,2000.0
2011-09-14,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,8000.0
2011-09-15,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.0
2011-09-16,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.0
2011-09-19,0.8399999708502834,0.8399999708502834,0.8399999708502834,0.8399999708502834,2000.0
2011-09-20,0.8399999708502834,0.8399999708502834,0.8399999708502834,0.8399999708502834,0.0
2011-09-21,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.8000000091364785,5000.0
2011-09-22,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.8000000091364785,30000.0
2011-09-23,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,10000.0
2011-09-26,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.0
2011-09-27,0.7499999973895777,0.7499999973895777,0.7450000021753521,0.7450000021753521,35000.0
2011-09-28,0.7450000021753521,0.7450000021753521,0.7450000021753521,0.7450000021753521,0.0
2011-09-29,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,10000.0
2011-09-30,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.0
2011-10-04,0.7499999973895777,0.7599999878180289,0.7499999973895777,0.7499999973895777,30000.0
2011-10-05,0.7450000021753521,0.7450000021753521,0.7149999712853538,0.7149999712853538,12420.0
2011-10-06,0.720000026104224,0.720000026104224,0.7099999760711282,0.7099999760711282,42900.0
2011-10-07,0.7099999760711282,0.7099999760711282,0.7099999760711282,0.7099999760711282,0.0
2011-10-10,0.7300000165326752,0.7300000165326752,0.7300000165326752,0.7300000165326752,1000.0
2011-10-11,0.7300000165326752,0.7300000165326752,0.7300000165326752,0.7300000165326752,1000.0
2011-10-12,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.7400000069611264,10000.0
2011-10-13,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.0
2011-10-14,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.0
2011-10-17,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.0
2011-10-18,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.7400000069611264,0.0
2011-10-19,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,12283.0
2011-10-20,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,15000.0
2011-10-21,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,15000.0
2011-10-24,0.6949999904284513,0.699999985642677,0.6949999904284513,0.699999985642677,25000.0
2011-10-25,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,0.0
2011-10-26,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,4700.0
2011-10-27,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,4700.0
2011-10-28,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,4450.0
2011-10-31,0.720000026104224,0.720000026104224,0.699999985642677,0.699999985642677,61499.0
2011-11-02,0.660000023928872,0.6700000143573233,0.60000002175352,0.60000002175352,47540.0
2011-11-03,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-11-04,0.6150000073961969,0.6150000073961969,0.6150000073961969,0.6150000073961969,30000.0
2011-11-07,0.6150000073961969,0.6150000073961969,0.6150000073961969,0.6150000073961969,0.0
2011-11-08,0.6150000073961969,0.6150000073961969,0.6150000073961969,0.6150000073961969,0.0
2011-11-09,0.60000002175352,0.6200000026104224,0.60000002175352,0.6200000026104224,14498.0
2011-11-10,0.6100000121819712,0.6100000121819712,0.60000002175352,0.60000002175352,27672.0
2011-11-11,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-11-14,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-11-15,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-11-16,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-11-17,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-11-18,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-11-21,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-11-22,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,11300.0
2011-11-23,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2011-11-24,0.60000002175352,0.6100000121819712,0.60000002175352,0.6100000121819712,43500.0
2011-11-25,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2011-11-28,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2011-11-29,0.6100000121819712,0.6100000121819712,0.60000002175352,0.60000002175352,27770.0
2011-11-30,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-12-01,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-12-02,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-12-05,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2011-12-06,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,10000.0
2011-12-07,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,4000.0
2011-12-08,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,0.0
2011-12-09,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,0.0
2011-12-12,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,0.0
2011-12-13,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,0.0
2011-12-14,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,20000.0
2011-12-15,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.0
2011-12-16,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.0
2011-12-19,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.0
2011-12-20,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.0
2011-12-21,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,7500.0
2011-12-22,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.0
2011-12-23,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.0
2011-12-28,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.5149999839023953,10000.0
2011-12-29,0.5299999695450722,0.5500000100066192,0.5299999695450722,0.5500000100066192,73665.0
2011-12-30,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2012-01-03,0.5049999934739441,0.5299999695450722,0.5049999934739441,0.5299999695450722,48920.0
2012-01-04,0.5299999695450722,0.5299999695450722,0.5299999695450722,0.5299999695450722,16333.0
2012-01-05,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.5149999839023953,653.0
2012-01-06,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.0
2012-01-09,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.0
2012-01-10,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.0
2012-01-11,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.5149999839023953,0.0
2012-01-12,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,20000.0
2012-01-13,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2012-01-16,0.5500000100066192,0.5500000100066192,0.540000019578168,0.540000019578168,25000.0
2012-01-17,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,0.0
2012-01-18,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,0.0
2012-01-19,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,0.0
2012-01-20,0.60000002175352,0.6200000026104224,0.60000002175352,0.60000002175352,11000.0
2012-01-23,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2012-01-24,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,8999.0
2012-01-25,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.0
2012-01-27,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2012-01-30,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2012-01-31,0.60000002175352,0.60000002175352,0.5799999812919729,0.5799999812919729,15000.0
2012-02-01,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.0
2012-02-02,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,6500.0
2012-02-03,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2012-02-06,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,47000.0
2012-02-07,0.6050000169677456,0.6100000121819712,0.5899999717204242,0.5899999717204242,10500.0
2012-02-08,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.0
2012-02-09,0.5899999717204242,0.60000002175352,0.5749999860777473,0.5749999860777473,48800.0
2012-02-10,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.5899999717204242,2500.0
2012-02-13,0.5849999765061986,0.60000002175352,0.5849999765061986,0.5899999717204242,46000.0
2012-02-14,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,5111.0
2012-02-15,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,60000.0
2012-02-16,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,24600.0
2012-02-17,0.5699999908635217,0.5899999717204242,0.5699999908635217,0.5899999717204242,32400.0
2012-02-20,0.5849999765061986,0.5849999765061986,0.5550000052208448,0.5550000052208448,33000.0
2012-02-21,0.5550000052208448,0.5550000052208448,0.5550000052208448,0.5550000052208448,6000.0
2012-02-22,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,519645.0
2012-02-23,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.0
2012-02-24,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,27000.0
2012-02-27,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.0
2012-02-28,0.5500000100066192,0.5500000100066192,0.5299999695450722,0.5299999695450722,16022.0
2012-02-29,0.5799999812919729,0.5899999717204242,0.5350000243639423,0.5350000243639423,455822.0
2012-03-01,0.5350000243639423,0.5699999908635217,0.5350000243639423,0.5699999908635217,29000.0
2012-03-02,0.5500000100066192,0.5500000100066192,0.5450000147923936,0.5450000147923936,7500.0
2012-03-05,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.0
2012-03-06,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,2500.0
2012-03-07,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,7500.0
2012-03-08,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,4000.0
2012-03-09,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.0
2012-03-12,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.0
2012-03-13,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,23702.0
2012-03-14,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,3000.0
2012-03-15,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2012-03-16,0.5299999695450722,0.5299999695450722,0.5299999695450722,0.5299999695450722,5000.0
2012-03-19,0.5299999695450722,0.5299999695450722,0.5249999743308466,0.5249999743308466,10500.0
2012-03-20,0.564999995649296,0.5699999908635217,0.564999995649296,0.5699999908635217,50000.0
2012-03-21,0.5699999908635217,0.5950000265392944,0.5600000004350705,0.5899999717204242,151900.0
2012-03-22,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.5899999717204242,12700.0
2012-03-23,0.5849999765061986,0.5849999765061986,0.5849999765061986,0.5849999765061986,100000.0
2012-03-26,0.5899999717204242,0.6399999834673249,0.5699999908635217,0.6299999930388737,440200.0
2012-03-27,0.6249999978246481,0.6499999738957761,0.6249999978246481,0.6499999738957761,35000.0
2012-03-28,0.6249999978246481,0.6249999978246481,0.6200000026104224,0.6200000026104224,42000.0
2012-03-29,0.5899999717204242,0.5899999717204242,0.5799999812919729,0.5799999812919729,16000.0
2012-03-30,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.0
2012-04-02,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.0
2012-04-03,0.6299999930388737,0.6499999738957761,0.6299999930388737,0.6499999738957761,21500.0
2012-04-04,0.6399999834673249,0.6399999834673249,0.6399999834673249,0.6399999834673249,15000.0
2012-04-05,0.6399999834673249,0.6399999834673249,0.6150000073961969,0.6150000073961969,1646.0
2012-04-10,0.6399999834673249,0.6700000143573233,0.6399999834673249,0.6700000143573233,22612.0
2012-04-11,0.6700000143573233,0.6700000143573233,0.6700000143573233,0.6700000143573233,40926.0
2012-04-12,0.6899999952142257,0.699999985642677,0.6899999952142257,0.699999985642677,70500.0
2012-04-13,0.7400000069611264,0.7499999973895777,0.7400000069611264,0.7499999973895777,14000.0
2012-04-16,0.7900000187080273,0.8000000091364785,0.7900000187080273,0.8000000091364785,28200.0
2012-04-17,0.8000000091364785,0.8299999804218322,0.8000000091364785,0.8299999804218322,64444.0
2012-04-18,0.8299999804218322,0.8500000208833792,0.8299999804218322,0.8500000208833792,81970.0
2012-04-19,0.8299999804218322,0.8500000208833792,0.8299999804218322,0.8500000208833792,146800.0
2012-04-20,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.8500000208833792,0.0
2012-04-23,0.8550000160976049,0.8550000160976049,0.8000000091364785,0.8000000091364785,10912.0
2012-04-24,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.0
2012-04-26,0.8000000091364785,0.8000000091364785,0.7499999973895777,0.7499999973895777,8501.0
2012-04-27,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.0
2012-04-30,0.7499999973895777,0.7599999878180289,0.7499999973895777,0.7599999878180289,46276.0
2012-05-01,0.7599999878180289,0.7599999878180289,0.720000026104224,0.720000026104224,12000.0
2012-05-02,0.720000026104224,0.720000026104224,0.720000026104224,0.720000026104224,0.0
2012-05-03,0.720000026104224,0.720000026104224,0.720000026104224,0.720000026104224,131900.0
2012-05-04,0.7099999760711282,0.7099999760711282,0.6899999952142257,0.6899999952142257,16500.0
2012-05-07,0.7049999808569025,0.7099999760711282,0.6700000143573233,0.6700000143573233,19549.0
2012-05-08,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,6000.0
2012-05-09,0.6399999834673249,0.6399999834673249,0.6299999930388737,0.6299999930388737,10000.0
2012-05-10,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,13230.0
2012-05-11,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,22000.0
2012-05-14,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,18920.0
2012-05-15,0.6249999978246481,0.6249999978246481,0.6200000026104224,0.6200000026104224,20000.0
2012-05-16,0.6200000026104224,0.6200000026104224,0.6100000121819712,0.6100000121819712,9000.0
2012-05-17,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2012-05-18,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2012-05-21,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2012-05-22,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2012-05-23,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2012-05-24,0.6050000169677456,0.6050000169677456,0.6050000169677456,0.6050000169677456,7500.0
2012-05-25,0.6050000169677456,0.6050000169677456,0.6050000169677456,0.6050000169677456,0.0
2012-05-28,0.6050000169677456,0.6050000169677456,0.6050000169677456,0.6050000169677456,0.0
2012-05-29,0.6150000073961969,0.6499999738957761,0.6100000121819712,0.6499999738957761,13923.0
2012-05-30,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.0
2012-05-31,0.6499999738957761,0.6499999738957761,0.6100000121819712,0.6100000121819712,14369.0
2012-06-01,0.60000002175352,0.6200000026104224,0.60000002175352,0.6200000026104224,39631.0
2012-06-04,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.0
2012-06-05,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.0
2012-06-06,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.0
2012-06-07,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,5550.0
2012-06-08,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.5899999717204242,13869.0
2012-06-12,0.5799999812919729,0.5799999812919729,0.5600000004350705,0.5600000004350705,13000.0
2012-06-13,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.5600000004350705,0.0
2012-06-14,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,1000.0
2012-06-15,0.60000002175352,0.60000002175352,0.5899999717204242,0.5899999717204242,55000.0
2012-06-18,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.0
2012-06-19,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,3000.0
2012-06-20,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.0
2012-06-21,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.0
2012-06-22,0.5799999812919729,0.5799999812919729,0.5699999908635217,0.5699999908635217,10500.0
2012-06-25,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.5699999908635217,0.0
2012-06-26,0.5799999812919729,0.5799999812919729,0.5799999812919729,0.5799999812919729,5383.0
2012-06-27,0.5699999908635217,0.5699999908635217,0.5500000100066192,0.5500000100066192,10000.0
2012-06-28,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2012-06-29,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2012-07-02,0.5550000052208448,0.5550000052208448,0.5500000100066192,0.5550000052208448,10000.0
2012-07-03,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,2000.0
2012-07-04,0.519999979116621,0.519999979116621,0.519999979116621,0.519999979116621,3350.0
2012-07-05,0.519999979116621,0.519999979116621,0.519999979116621,0.519999979116621,7000.0
2012-07-06,0.519999979116621,0.519999979116621,0.519999979116621,0.519999979116621,1500.0
2012-07-09,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,3000.0
2012-07-10,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,0.0
2012-07-11,0.5500000100066192,0.5600000004350705,0.5500000100066192,0.5600000004350705,300.0
2012-07-12,0.5500000100066192,0.5799999812919729,0.5500000100066192,0.5799999812919729,4400.0
2012-07-13,0.5899999717204242,0.5899999717204242,0.5899999717204242,0.5899999717204242,15000.0
2012-07-16,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,1091.0
2012-07-17,0.60000002175352,0.60000002175352,0.60000002175352,0.60000002175352,0.0
2012-07-18,0.5950000265392944,0.5950000265392944,0.5500000100066192,0.5500000100066192,28000.0
2012-07-19,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2012-07-20,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,13000.0
2012-07-23,0.5450000147923936,0.5450000147923936,0.540000019578168,0.540000019578168,11500.0
2012-07-24,0.5450000147923936,0.5500000100066192,0.540000019578168,0.5500000100066192,19986.0
2012-07-25,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2012-07-26,0.5299999695450722,0.5450000147923936,0.519999979116621,0.5450000147923936,68314.0
2012-07-27,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.0
2012-07-30,0.5450000147923936,0.5450000147923936,0.540000019578168,0.540000019578168,6000.0
2012-07-31,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,0.0
2012-08-01,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,5000.0
2012-08-02,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,0.0
2012-08-03,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,0.0
2012-08-06,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,80000.0
2012-08-07,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,97500.0
2012-08-08,0.540000019578168,0.5550000052208448,0.540000019578168,0.540000019578168,99800.0
2012-08-09,0.540000019578168,0.540000019578168,0.540000019578168,0.540000019578168,0.0
2012-08-10,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,5000.0
2012-08-13,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.0
2012-08-14,0.564999995649296,0.5749999860777473,0.5450000147923936,0.5450000147923936,51591.0
2012-08-15,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,14000.0
2012-08-16,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.0
2012-08-17,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.5450000147923936,0.0
2012-08-20,0.4950000030454928,0.4950000030454928,0.4000000045682392,0.4000000045682392,125536.0
2012-08-21,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,53700.0
2012-08-22,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2012-08-23,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,5000.0
2012-08-24,0.3499999928213385,0.3499999928213385,0.3199999917336624,0.3499999928213385,37200.0
2012-08-27,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.0
2012-08-28,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.0
2012-08-29,0.354999988035564,0.354999988035564,0.3499999928213385,0.3499999928213385,30709.0
2012-08-30,0.3600000130521119,0.3600000130521119,0.3499999928213385,0.3499999928213385,86188.0
2012-08-31,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,5000.0
2012-09-03,0.354999988035564,0.3600000130521119,0.354999988035564,0.3600000130521119,28104.0
2012-09-04,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2012-09-05,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,10000.0
2012-09-06,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2012-09-07,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2012-09-10,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2012-09-11,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,20000.0
2012-09-12,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,80000.0
2012-09-13,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2012-09-14,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2012-09-17,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,47608.0
2012-09-18,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,59892.0
2012-09-19,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,108.0
2012-09-20,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,4700.0
2012-09-21,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,9000.0
2012-09-24,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2012-09-25,0.3700000034805632,0.4000000045682392,0.3700000034805632,0.4000000045682392,63000.0
2012-09-26,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2012-09-27,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2012-09-28,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,50000.0
2012-10-01,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.0
2012-10-02,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.0
2012-10-03,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.0
2012-10-04,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.0
2012-10-05,0.3700000034805632,0.3700000034805632,0.3300000119644359,0.3300000119644359,127810.0
2012-10-08,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.0
2012-10-09,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.0
2012-10-10,0.3400000023928872,0.3499999928213385,0.3400000023928872,0.3499999928213385,30190.0
2012-10-11,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.0
2012-10-12,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,2808.0
2012-10-15,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,5000.0
2012-10-16,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.0
2012-10-17,0.354999988035564,0.3700000034805632,0.3499999928213385,0.3700000034805632,60000.0
2012-10-18,0.3799999939090144,0.3799999939090144,0.3700000034805632,0.3799999939090144,33928.0
2012-10-19,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,1188.0
2012-10-22,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2012-10-23,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,2786.0
2012-10-24,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,3000.0
2012-10-25,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2012-10-26,0.3400000023928872,0.3400000023928872,0.3300000119644359,0.3300000119644359,60000.0
2012-10-29,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.0
2012-10-30,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.0
2012-10-31,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.0
2012-11-01,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,11000.0
2012-11-02,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.0
2012-11-05,0.3350000071786616,0.3499999928213385,0.3350000071786616,0.3499999928213385,30000.0
2012-11-06,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.0
2012-11-07,0.3300000119644359,0.3300000119644359,0.3300000119644359,0.3300000119644359,34000.0
2012-11-08,0.3350000071786616,0.3400000023928872,0.3350000071786616,0.3400000023928872,22608.0
2012-11-09,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2012-11-12,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,51772.0
2012-11-13,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.0
2012-11-14,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.3350000071786616,14001.0
2012-11-15,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.0
2012-11-16,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.3350000071786616,0.0
2012-11-19,0.3350000071786616,0.3350000071786616,0.324999986947888,0.324999986947888,10853.0
2012-11-20,0.324999986947888,0.324999986947888,0.324999986947888,0.324999986947888,0.0
2012-11-21,0.324999986947888,0.324999986947888,0.324999986947888,0.324999986947888,20000.0
2012-11-22,0.3199999917336624,0.3199999917336624,0.3149999965194368,0.3149999965194368,35110.0
2012-11-23,0.3300000119644359,0.3400000023928872,0.3199999917336624,0.3199999917336624,205000.0
2012-11-26,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.0
2012-11-27,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,9366.0
2012-11-28,0.3400000023928872,0.3400000023928872,0.3400000023928872,0.3400000023928872,15000.0
2012-11-29,0.3400000023928872,0.3400000023928872,0.3199999917336624,0.3199999917336624,3130.0
2012-11-30,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.0
2012-12-03,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.0
2012-12-04,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.3199999917336624,0.0
2012-12-05,0.3199999917336624,0.3199999917336624,0.3100000013052112,0.3149999965194368,72085.0
2012-12-06,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.0
2012-12-07,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.3149999965194368,13915.0
2012-12-10,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.0
2012-12-11,0.3149999965194368,0.3149999965194368,0.3100000013052112,0.3149999965194368,5800.0
2012-12-12,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.0
2012-12-13,0.3000000108767599,0.3100000013052112,0.3000000108767599,0.3100000013052112,10600.0
2012-12-14,0.3100000013052112,0.3100000013052112,0.3100000013052112,0.3100000013052112,0.0
2012-12-17,0.3100000013052112,0.3100000013052112,0.3100000013052112,0.3100000013052112,0.0
2012-12-18,0.3100000013052112,0.3100000013052112,0.3050000060909856,0.3050000060909856,10611.0
2012-12-19,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2012-12-20,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,31538.0
2012-12-21,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2012-12-24,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2012-12-27,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2012-12-28,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2012-12-31,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2013-01-02,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2013-01-03,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2013-01-04,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.3050000060909856,0.0
2013-01-07,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,1000.0
2013-01-08,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.0
2013-01-09,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.2849999954317608,5000.0
2013-01-10,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.0
2013-01-11,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,1000.0
2013-01-14,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,1135.0
2013-01-15,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.0
2013-01-16,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.0
2013-01-17,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.0
2013-01-18,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.0
2013-01-21,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.0
2013-01-22,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.0
2013-01-23,0.2849999954317608,0.2849999954317608,0.2800000002175352,0.2800000002175352,23850.0
2013-01-24,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-01-25,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-01-29,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,10000.0
2013-01-30,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,10000.0
2013-01-31,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-01,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-04,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-05,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,425.0
2013-02-06,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-07,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-08,0.2899999906459864,0.2899999906459864,0.2800000002175352,0.2800000002175352,25000.0
2013-02-11,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-12,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-13,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-14,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-15,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-02-18,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,80000.0
2013-02-19,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.2849999954317608,17750.0
2013-02-20,0.2800000002175352,0.2849999954317608,0.2800000002175352,0.2849999954317608,17600.0
2013-02-21,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.0
2013-02-22,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.0
2013-02-25,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.0
2013-02-26,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.2849999954317608,0.0
2013-02-27,0.2750000050033096,0.2750000050033096,0.2499999991298592,0.2499999991298592,166629.0
2013-02-28,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,16448.0
2013-03-01,0.2499999991298592,0.2700000097890839,0.2499999991298592,0.2700000097890839,109500.0
2013-03-04,0.2800000002175352,0.2800000002175352,0.2549999943440849,0.2549999943440849,30663.0
2013-03-05,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,5000.0
2013-03-06,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2013-03-07,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2013-03-08,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2013-03-11,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2013-03-12,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2013-03-13,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2013-03-14,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,11000.0
2013-03-15,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.0
2013-03-18,0.2599999895583104,0.2599999895583104,0.2599999895583104,0.2599999895583104,18760.0
2013-03-19,0.264999984772536,0.264999984772536,0.264999984772536,0.264999984772536,2000.0
2013-03-20,0.264999984772536,0.264999984772536,0.264999984772536,0.264999984772536,0.0
2013-03-21,0.2700000097890839,0.2700000097890839,0.264999984772536,0.264999984772536,30769.0
2013-03-22,0.264999984772536,0.264999984772536,0.264999984772536,0.264999984772536,0.0
2013-03-25,0.264999984772536,0.264999984772536,0.264999984772536,0.264999984772536,0.0
2013-03-26,0.264999984772536,0.264999984772536,0.264999984772536,0.264999984772536,0.0
2013-03-27,0.264999984772536,0.264999984772536,0.264999984772536,0.264999984772536,0.0
2013-03-28,0.264999984772536,0.264999984772536,0.2599999895583104,0.264999984772536,70000.0
2013-04-02,0.264999984772536,0.264999984772536,0.264999984772536,0.264999984772536,0.0
2013-04-03,0.2599999895583104,0.2599999895583104,0.2549999943440849,0.2549999943440849,30000.0
2013-04-04,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,15000.0
2013-04-05,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.0
2013-04-08,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.2549999943440849,0.0
2013-04-09,0.2450000039156335,0.2450000039156335,0.2450000039156335,0.2450000039156335,11000.0
2013-04-10,0.2450000039156335,0.2450000039156335,0.2450000039156335,0.2450000039156335,16000.0
2013-04-11,0.2450000039156335,0.2450000039156335,0.2399999938002467,0.2399999938002467,50000.0
2013-04-12,0.2300000033717955,0.2300000033717955,0.2199999980421832,0.2199999980421832,52000.0
2013-04-15,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-04-16,0.2249999932564088,0.2249999932564088,0.2249999932564088,0.2249999932564088,10000.0
2013-04-17,0.2249999932564088,0.2249999932564088,0.2249999932564088,0.2249999932564088,0.0
2013-04-18,0.2249999932564088,0.2249999932564088,0.2249999932564088,0.2249999932564088,0.0
2013-04-19,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,57130.0
2013-04-22,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-04-23,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-04-24,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-04-26,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-04-29,0.2199999980421832,0.2349999985860212,0.2199999980421832,0.2349999985860212,20000.0
2013-04-30,0.2000000022841196,0.2000000022841196,0.2000000022841196,0.2000000022841196,1300.0
2013-05-01,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.1650000059822179,184.0
2013-05-02,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.0
2013-05-03,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.0
2013-05-06,0.1949999921687328,0.1949999921687328,0.1899999969545072,0.1899999969545072,31979.0
2013-05-07,0.1899999969545072,0.1899999969545072,0.1899999969545072,0.1899999969545072,0.0
2013-05-08,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,20000.0
2013-05-09,0.1700000011964435,0.1700000011964435,0.1650000059822179,0.1650000059822179,30000.0
2013-05-10,0.1700000011964435,0.1700000011964435,0.1650000059822179,0.1650000059822179,29451.0
2013-05-13,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.0
2013-05-14,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.0
2013-05-15,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.1650000059822179,0.0
2013-05-16,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,3000.0
2013-05-17,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.0
2013-05-20,0.1700000011964435,0.1700000011964435,0.1599999958668312,0.1599999958668312,57499.0
2013-05-21,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-05-22,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-05-23,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-05-24,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-05-27,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-05-28,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-05-29,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-05-30,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-05-31,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.1599999958668312,0.0
2013-06-03,0.1500000054383799,0.1500000054383799,0.1500000054383799,0.1500000054383799,20000.0
2013-06-04,0.1500000054383799,0.1500000054383799,0.1500000054383799,0.1500000054383799,20000.0
2013-06-05,0.1500000054383799,0.1500000054383799,0.1500000054383799,0.1500000054383799,0.0
2013-06-06,0.1400000001087675,0.1400000001087675,0.1400000001087675,0.1400000001087675,100.0
2013-06-07,0.1400000001087675,0.1400000001087675,0.1400000001087675,0.1400000001087675,0.0
2013-06-11,0.1400000001087675,0.1400000001087675,0.1400000001087675,0.1400000001087675,9584.0
2013-06-12,0.1400000001087675,0.1400000001087675,0.1350000048945419,0.1350000048945419,15750.0
2013-06-13,0.1350000048945419,0.1350000048945419,0.1350000048945419,0.1350000048945419,0.0
2013-06-14,0.1299999947791552,0.1299999947791552,0.1099999990210915,0.1299999947791552,300000.0
2013-06-17,0.1299999947791552,0.1299999947791552,0.1299999947791552,0.1299999947791552,0.0
2013-06-18,0.1299999947791552,0.1299999947791552,0.1299999947791552,0.1299999947791552,0.0
2013-06-19,0.1449999953229931,0.1449999953229931,0.1449999953229931,0.1449999953229931,223500.0
2013-06-20,0.1449999953229931,0.1449999953229931,0.1449999953229931,0.1449999953229931,168500.0
2013-06-21,0.1449999953229931,0.1449999953229931,0.1449999953229931,0.1449999953229931,373000.0
2013-06-24,0.1420000041549223,0.1420000041549223,0.1199999969001233,0.1199999969001233,320000.0
2013-06-25,0.1199999969001233,0.1400000001087675,0.1199999969001233,0.1400000001087675,160000.0
2013-06-26,0.1249999995649296,0.1299999947791552,0.1199999969001233,0.1199999969001233,100000.0
2013-06-27,0.1400000001087675,0.1550000006526056,0.1299999947791552,0.1550000006526056,367499.0
2013-06-28,0.1599999958668312,0.1749999964106691,0.1599999958668312,0.1749999964106691,101900.0
2013-07-01,0.1650000059822179,0.1749999964106691,0.1599999958668312,0.1749999964106691,153500.0
2013-07-02,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,45000.0
2013-07-03,0.1700000011964435,0.1749999964106691,0.1700000011964435,0.1700000011964435,65000.0
2013-07-04,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,60000.0
2013-07-05,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.0
2013-07-08,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,12942.0
2013-07-09,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.0
2013-07-10,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.0
2013-07-11,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,3000.0
2013-07-12,0.1700000011964435,0.1749999964106691,0.1700000011964435,0.1700000011964435,60000.0
2013-07-15,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.0
2013-07-16,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.0
2013-07-17,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,69000.0
2013-07-18,0.1700000011964435,0.1700000011964435,0.1700000011964435,0.1700000011964435,31000.0
2013-07-19,0.1700000011964435,0.1800000065260559,0.1650000059822179,0.1800000065260559,763000.0
2013-07-22,0.1850000017402816,0.1850000017402816,0.1850000017402816,0.1850000017402816,6000.0
2013-07-23,0.1800000065260559,0.1899999969545072,0.1800000065260559,0.1899999969545072,79953.0
2013-07-24,0.2099999927125707,0.2199999980421832,0.2099999927125707,0.2199999980421832,30000.0
2013-07-25,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-07-26,0.2399999938002467,0.2499999991298592,0.2399999938002467,0.2499999991298592,50000.0
2013-07-29,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2013-07-30,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2013-07-31,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2013-08-01,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2013-08-02,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2013-08-05,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,27200.0
2013-08-06,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,15000.0
2013-08-07,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2013-08-08,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,128368.0
2013-08-09,0.2499999991298592,0.2499999991298592,0.2450000039156335,0.2450000039156335,93500.0
2013-08-12,0.2450000039156335,0.2450000039156335,0.2450000039156335,0.2450000039156335,0.0
2013-08-13,0.2450000039156335,0.2450000039156335,0.2450000039156335,0.2450000039156335,0.0
2013-08-14,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,2211.0
2013-08-15,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-08-16,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-08-19,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.2199999980421832,0.0
2013-08-20,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,21500.0
2013-08-21,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,20000.0
2013-08-22,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2013-08-23,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.0
2013-08-26,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,23489.0
2013-08-27,0.2499999991298592,0.2499999991298592,0.2499999991298592,0.2499999991298592,7500.0
2013-08-28,0.2399999938002467,0.2399999938002467,0.2399999938002467,0.2399999938002467,3466.0
2013-08-29,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,30000.0
2013-08-30,0.2750000050033096,0.2800000002175352,0.2750000050033096,0.2750000050033096,125000.0
2013-09-02,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,50000.0
2013-09-03,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,79584.0
2013-09-04,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,5997.0
2013-09-05,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,750.0
2013-09-06,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.2899999906459864,0.0
2013-09-09,0.2899999906459864,0.2899999906459864,0.2800000002175352,0.2800000002175352,12450.0
2013-09-10,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-09-11,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.2800000002175352,0.0
2013-09-12,0.2800000002175352,0.2800000002175352,0.2750000050033096,0.2750000050033096,14500.0
2013-09-13,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.0
2013-09-16,0.2700000097890839,0.2700000097890839,0.2700000097890839,0.2700000097890839,10000.0
2013-09-17,0.2700000097890839,0.2700000097890839,0.2700000097890839,0.2700000097890839,0.0
2013-09-18,0.2700000097890839,0.2700000097890839,0.2499999991298592,0.2499999991298592,300000.0
2013-09-19,0.264999984772536,0.264999984772536,0.2499999991298592,0.2499999991298592,17000.0
2013-09-20,0.2499999991298592,0.2750000050033096,0.2499999991298592,0.2750000050033096,20300.0
2013-09-23,0.2750000050033096,0.2750000050033096,0.2750000050033096,0.2750000050033096,5000.0
2013-09-24,0.2800000002175352,0.3100000013052112,0.2800000002175352,0.3100000013052112,27425.0
2013-09-25,0.3300000119644359,0.3499999928213385,0.3300000119644359,0.3499999928213385,45000.0
2013-09-26,0.4000000045682392,0.4199999854251416,0.4000000045682392,0.4199999854251416,50000.0
2013-09-27,0.4199999854251416,0.4199999854251416,0.4000000045682392,0.4000000045682392,38000.0
2013-09-30,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,2100.0
2013-10-01,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2013-10-02,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,9765.0
2013-10-03,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,235.0
2013-10-04,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2013-10-07,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2013-10-08,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2013-10-09,0.3799999939090144,0.3799999939090144,0.3700000034805632,0.3700000034805632,14000.0
2013-10-10,0.3700000034805632,0.4000000045682392,0.3700000034805632,0.4000000045682392,25000.0
2013-10-11,0.4000000045682392,0.4300000056559152,0.4000000045682392,0.4199999854251416,32000.0
2013-10-14,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,6500.0
2013-10-15,0.4199999854251416,0.4499999865128176,0.4199999854251416,0.4499999865128176,55133.0
2013-10-16,0.4499999865128176,0.4650000019578169,0.4449999912985921,0.4650000019578169,218481.0
2013-10-17,0.4650000019578169,0.4749999923862681,0.4650000019578169,0.4749999923862681,30000.0
2013-10-18,0.4749999923862681,0.519999979116621,0.4749999923862681,0.519999979116621,64211.0
2013-10-21,0.4999999982597184,0.5500000100066192,0.4999999982597184,0.5500000100066192,167344.0
2013-10-22,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.5500000100066192,0.0
2013-10-23,0.540000019578168,0.5500000100066192,0.540000019578168,0.5450000147923936,65999.0
2013-10-24,0.519999979116621,0.519999979116621,0.4799999876004936,0.4799999876004936,12254.0
2013-10-25,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.4799999876004936,1320.0
2013-10-28,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.4799999876004936,0.0
2013-10-29,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,10000.0
2013-10-30,0.4300000056559152,0.4499999865128176,0.4300000056559152,0.4499999865128176,115999.0
2013-10-31,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,23635.0
2013-11-01,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.0
2013-11-04,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.4250000104416895,9300.0
2013-11-05,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.0
2013-11-06,0.414999990210916,0.4250000104416895,0.414999990210916,0.4250000104416895,70000.0
2013-11-07,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.4250000104416895,0.0
2013-11-08,0.4399999960843664,0.4449999912985921,0.4399999960843664,0.4449999912985921,64165.0
2013-11-11,0.4449999912985921,0.4449999912985921,0.4449999912985921,0.4449999912985921,0.0
2013-11-12,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,5200.0
2013-11-13,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,33335.0
2013-11-14,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2013-11-15,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2013-11-18,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2013-11-19,0.4399999960843664,0.4499999865128176,0.4300000056559152,0.4300000056559152,45000.0
2013-11-20,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,43000.0
2013-11-21,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,20000.0
2013-11-22,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,7500.0
2013-11-25,0.4250000104416895,0.4449999912985921,0.4250000104416895,0.4300000056559152,65000.0
2013-11-26,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,17000.0
2013-11-27,0.4099999949966905,0.4499999865128176,0.4099999949966905,0.4499999865128176,25000.0
2013-11-28,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.0
2013-11-29,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,4900.0
2013-12-02,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2013-12-03,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2013-12-04,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2013-12-05,0.4199999854251416,0.4199999854251416,0.4000000045682392,0.4000000045682392,21500.0
2013-12-06,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2013-12-09,0.4000000045682392,0.414999990210916,0.4000000045682392,0.414999990210916,40000.0
2013-12-10,0.414999990210916,0.414999990210916,0.414999990210916,0.414999990210916,0.0
2013-12-11,0.4000000045682392,0.4049999997824648,0.4000000045682392,0.4049999997824648,62500.0
2013-12-12,0.4049999997824648,0.4049999997824648,0.4049999997824648,0.4049999997824648,50000.0
2013-12-13,0.414999990210916,0.414999990210916,0.414999990210916,0.414999990210916,15000.0
2013-12-16,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,8500.0
2013-12-17,0.4300000056559152,0.4300000056559152,0.4099999949966905,0.4099999949966905,14400.0
2013-12-18,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,28000.0
2013-12-19,0.4099999949966905,0.4099999949966905,0.4049999997824648,0.4099999949966905,37000.0
2013-12-20,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,5400.0
2013-12-23,0.4399999960843664,0.4449999912985921,0.4199999854251416,0.4199999854251416,19215.0
2013-12-24,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2013-12-27,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2013-12-30,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2013-12-31,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-01-02,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-01-03,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-01-06,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-01-07,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-01-08,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,22000.0
2014-01-09,0.4199999854251416,0.4199999854251416,0.4099999949966905,0.4099999949966905,20000.0
2014-01-10,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2014-01-13,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2014-01-14,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,10000.0
2014-01-15,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-01-16,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,10000.0
2014-01-17,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,5000.0
2014-01-20,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-01-21,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-01-22,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-01-23,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-01-24,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-01-28,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-01-29,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-01-30,0.4350000008701408,0.4350000008701408,0.4199999854251416,0.4199999854251416,44000.0
2014-01-31,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,5000.0
2014-02-03,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-02-04,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-02-05,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-02-06,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-02-07,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-02-10,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-02-11,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-02-12,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,17000.0
2014-02-13,0.4199999854251416,0.4300000056559152,0.4000000045682392,0.4000000045682392,29400.0
2014-02-14,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-02-17,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-02-18,0.3700000034805632,0.3700000034805632,0.3650000082663375,0.3650000082663375,17000.0
2014-02-19,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,3600.0
2014-02-20,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.0
2014-02-21,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.0
2014-02-24,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.0
2014-02-25,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,1500.0
2014-02-26,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-02-27,0.4000000045682392,0.4000000045682392,0.3799999939090144,0.3799999939090144,75000.0
2014-02-28,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-03-03,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-03-04,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-03-05,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-03-06,0.4399999960843664,0.4399999960843664,0.4300000056559152,0.4399999960843664,26166.0
2014-03-07,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.4399999960843664,0.0
2014-03-10,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,3039.0
2014-03-11,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-12,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-13,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-14,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,188000.0
2014-03-17,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-18,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,1800.0
2014-03-19,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-20,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-21,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-24,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-25,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.4300000056559152,0.0
2014-03-26,0.4000000045682392,0.4000000045682392,0.3899999843374656,0.3899999843374656,80000.0
2014-03-27,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,10000.0
2014-03-28,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2014-03-31,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.3899999843374656,0.0
2014-04-01,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,11350.0
2014-04-02,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-04-03,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-04-04,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-04-07,0.38499998912324,0.4000000045682392,0.38499998912324,0.4000000045682392,12349.0
2014-04-08,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,44649.0
2014-04-09,0.4000000045682392,0.4000000045682392,0.3749999986947888,0.3749999986947888,19370.0
2014-04-10,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,4001.0
2014-04-11,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,25000.0
2014-04-14,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.0
2014-04-15,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.3749999986947888,0.0
2014-04-16,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,25000.0
2014-04-17,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-04-22,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-04-23,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-04-24,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,2000.0
2014-04-28,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.3799999939090144,0.0
2014-04-29,0.3749999986947888,0.3749999986947888,0.3650000082663375,0.3650000082663375,69628.0
2014-04-30,0.3650000082663375,0.3650000082663375,0.3600000130521119,0.3600000130521119,2400.0
2014-05-01,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2014-05-02,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.3600000130521119,0.0
2014-05-05,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.3149999965194368,19224.0
2014-05-06,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.3149999965194368,0.0
2014-05-07,0.3050000060909856,0.3050000060909856,0.3000000108767599,0.3000000108767599,63560.0
2014-05-08,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2014-05-09,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,17216.0
2014-05-12,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,2784.0
2014-05-13,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.0
2014-05-14,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,5000.0
2014-05-15,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,10000.0
2014-05-16,0.294999985860212,0.294999985860212,0.294999985860212,0.294999985860212,5000.0
2014-05-19,0.3000000108767599,0.3000000108767599,0.3000000108767599,0.3000000108767599,40000.0
2014-05-20,0.3100000013052112,0.3100000013052112,0.3100000013052112,0.3100000013052112,10000.0
2014-05-21,0.3499999928213385,0.3499999928213385,0.324999986947888,0.3499999928213385,64400.0
2014-05-22,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.3499999928213385,0.0
2014-05-23,0.3199999917336624,0.3199999917336624,0.3000000108767599,0.3000000108767599,137600.0
2014-05-26,0.3499999928213385,0.38499998912324,0.3149999965194368,0.3149999965194368,80000.0
2014-05-27,0.38499998912324,0.4049999997824648,0.38499998912324,0.4000000045682392,87546.0
2014-05-28,0.3950000093540136,0.3950000093540136,0.3499999928213385,0.3499999928213385,5947.0
2014-05-29,0.3499999928213385,0.3899999843374656,0.3499999928213385,0.3899999843374656,14000.0
2014-05-30,0.4000000045682392,0.4199999854251416,0.4000000045682392,0.4000000045682392,145920.0
2014-06-02,0.4000000045682392,0.4099999949966905,0.4000000045682392,0.4099999949966905,84080.0
2014-06-03,0.4000000045682392,0.4099999949966905,0.3799999939090144,0.4099999949966905,81110.0
2014-06-04,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,10000.0
2014-06-05,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2014-06-06,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2014-06-10,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,55000.0
2014-06-11,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,17095.0
2014-06-12,0.4199999854251416,0.4199999854251416,0.4099999949966905,0.4099999949966905,18000.0
2014-06-13,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2014-06-16,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.0
2014-06-17,0.38499998912324,0.4099999949966905,0.38499998912324,0.4099999949966905,8355.0
2014-06-18,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,20250.0
2014-06-19,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,13000.0
2014-06-20,0.4049999997824648,0.4049999997824648,0.4049999997824648,0.4049999997824648,5800.0
2014-06-23,0.4049999997824648,0.4049999997824648,0.4000000045682392,0.4000000045682392,75000.0
2014-06-24,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-06-25,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,2730.0
2014-06-26,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.0
2014-06-27,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.0
2014-06-30,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.3700000034805632,0.0
2014-07-01,0.4099999949966905,0.4199999854251416,0.4099999949966905,0.4199999854251416,53000.0
2014-07-02,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-07-03,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-07-04,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,12188.0
2014-07-07,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-07-08,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.4199999854251416,0.0
2014-07-09,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,24500.0
2014-07-10,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,1500.0
2014-07-11,0.4099999949966905,0.4099999949966905,0.4099999949966905,0.4099999949966905,9549.0
2014-07-14,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,16200.0
2014-07-15,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,6000.0
2014-07-16,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-07-17,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-07-18,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,35000.0
2014-07-21,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-07-22,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,10000.0
2014-07-23,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,10000.0
2014-07-24,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-07-25,0.4099999949966905,0.4099999949966905,0.4000000045682392,0.4000000045682392,12951.0
2014-07-28,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-07-29,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-07-30,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-07-31,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-08-01,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.0
2014-08-04,0.4000000045682392,0.4000000045682392,0.4000000045682392,0.4000000045682392,43100.0
2014-08-05,0.4000000045682392,0.4199999854251416,0.4000000045682392,0.4199999854251416,70600.0
2014-08-06,0.4399999960843664,0.4650000019578169,0.4399999960843664,0.4499999865128176,41200.0
2014-08-07,0.4749999923862681,0.4749999923862681,0.4749999923862681,0.4749999923862681,45575.0
2014-08-08,0.4650000019578169,0.4650000019578169,0.4499999865128176,0.4499999865128176,4500.0
2014-08-11,0.4550000115293655,0.4550000115293655,0.4550000115293655,0.4550000115293655,104500.0
2014-08-12,0.4699999971720425,0.4699999971720425,0.4550000115293655,0.4550000115293655,16969.0
2014-08-13,0.4550000115293655,0.4550000115293655,0.4550000115293655,0.4550000115293655,0.0
2014-08-14,0.4499999865128176,0.4650000019578169,0.4399999960843664,0.4650000019578169,27425.0
2014-08-15,0.4749999923862681,0.4749999923862681,0.4449999912985921,0.4449999912985921,38225.0
2014-08-18,0.4499999865128176,0.4499999865128176,0.4499999865128176,0.4499999865128176,47000.0
2014-08-19,0.4749999923862681,0.4799999876004936,0.4749999923862681,0.4799999876004936,34500.0
2014-08-20,0.4999999982597184,0.4999999982597184,0.4999999982597184,0.4999999982597184,22811.0
2014-08-21,0.4999999982597184,0.540000019578168,0.4999999982597184,0.540000019578168,21549.0
2014-08-22,0.5500000100066192,0.6499999738957761,0.5500000100066192,0.6499999738957761,60000.0
2014-08-25,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.6499999738957761,0.0
2014-08-26,0.7699999782464801,0.8500000208833792,0.6700000143573233,0.6700000143573233,465577.0
2014-08-27,0.7499999973895777,0.8099999995649297,0.699999985642677,0.7099999760711282,511619.0
2014-08-28,0.7149999712853538,0.7400000069611264,0.7099999760711282,0.7250000213184497,464285.0
2014-08-29,0.7300000165326752,0.7400000069611264,0.6899999952142257,0.6949999904284513,239298.0
2014-09-01,0.7300000165326752,0.7450000021753521,0.720000026104224,0.7300000165326752,110906.0
2014-09-02,0.7450000021753521,0.7450000021753521,0.7049999808569025,0.7049999808569025,102719.0
2014-09-03,0.7099999760711282,0.7099999760711282,0.6800000047857745,0.6800000047857745,77107.0
2014-09-04,0.6899999952142257,0.7099999760711282,0.6899999952142257,0.7049999808569025,83650.0
2014-09-05,0.6949999904284513,0.6949999904284513,0.6949999904284513,0.6949999904284513,5434.0
2014-09-08,0.699999985642677,0.7300000165326752,0.699999985642677,0.699999985642677,20815.0
2014-09-09,0.7300000165326752,0.7300000165326752,0.7300000165326752,0.7300000165326752,22417.0
2014-09-10,0.7300000165326752,0.7499999973895777,0.7149999712853538,0.7499999973895777,150129.0
2014-09-11,0.7599999878180289,0.8149999947791553,0.7549999926038033,0.8000000091364785,258754.0
2014-09-12,0.8000000091364785,0.8099999995649297,0.7799999686749314,0.7950000139222528,60993.0
2014-09-15,0.8099999995649297,0.8099999995649297,0.7950000139222528,0.7950000139222528,39195.0
2014-09-16,0.7950000139222528,0.8000000091364785,0.7950000139222528,0.8000000091364785,24037.0
2014-09-17,0.7950000139222528,0.8099999995649297,0.7900000187080273,0.7900000187080273,4235.0
2014-09-18,0.8000000091364785,0.8050000043507041,0.8000000091364785,0.8000000091364785,885050.0
2014-09-19,0.8000000091364785,0.8799999921687329,0.8000000091364785,0.8450000256691536,271510.0
2014-09-22,0.8600000113118305,0.8999999730256354,0.8399999708502834,0.8999999730256354,237320.0
2014-09-23,0.8700000017402817,0.9750000204483088,0.8650000065260561,0.9649999704152132,170573.0
2014-09-24,0.9599999752009876,1.0399999582332418,0.9200000134871824,1.0399999582332418,179895.0
2014-09-25,1.1249999960843666,1.2499999956492962,1.1000000200132385,1.20000004350704,465643.0
2014-09-26,1.2300000147923935,1.2300000147923935,0.9999999965194368,1.1900000530785888,259188.0
2014-09-29,1.20000004350704,1.2100000339354915,1.0750000439421104,1.1100000104416896,257354.0
2014-09-30,1.0549999438759188,1.1000000200132385,1.0049999917336625,1.0199999773763395,194484.0
2014-10-01,1.0099999869478882,1.0099999869478882,0.9349999991298592,0.9499999847725362,199805.0
2014-10-02,0.9449999895583104,0.9449999895583104,0.9300000039156338,0.9300000039156338,9727.0
2014-10-03,0.939999994344085,0.9800000156625346,0.9300000039156338,0.9700000252340834,233586.0
2014-10-06,0.9950000013052112,1.1000000200132385,0.9950000013052112,1.0099999869478882,81430.0
2014-10-07,1.0399999582332418,1.049999948661693,0.9349999991298592,0.9900000060909856,64393.0
2014-10-08,0.9900000060909856,0.9900000060909856,0.9750000204483088,0.9750000204483088,6325.0
2014-10-09,0.9800000156625346,1.0049999917336625,0.9800000156625346,0.9950000013052112,85142.0
2014-10-10,0.9900000060909856,0.9999999965194368,0.9700000252340834,0.9700000252340834,29975.0
2014-10-13,0.9649999704152132,0.9999999965194368,0.954999979986762,0.954999979986762,33589.0
2014-10-14,0.9499999847725362,0.9499999847725362,0.9499999847725362,0.9499999847725362,12130.0
2014-10-15,0.904999968239861,0.904999968239861,0.8700000017402817,0.8749999969545074,78602.0
2014-10-16,0.8650000065260561,0.8650000065260561,0.7499999973895777,0.7799999686749314,256038.0
2014-10-17,0.7799999686749314,0.8500000208833792,0.7599999878180289,0.8249999852076065,28876.0
2014-10-20,0.8500000208833792,0.9200000134871824,0.8500000208833792,0.8600000113118305,56710.0
2014-10-21,0.8600000113118305,0.8799999921687329,0.8399999708502834,0.8799999921687329,27557.0
2014-10-22,0.8849999873829586,0.8849999873829586,0.8299999804218322,0.8799999921687329,45055.0
2014-10-23,0.8799999921687329,0.8799999921687329,0.8799999921687329,0.8799999921687329,0.0
2014-10-24,0.8799999921687329,0.8799999921687329,0.8799999921687329,0.8799999921687329,0.0
2014-10-27,0.8799999921687329,0.8799999921687329,0.8799999921687329,0.8799999921687329,0.0
2014-10-28,0.8799999921687329,0.8799999921687329,0.8299999804218322,0.8299999804218322,16600.0
2014-10-29,0.8349999756360578,0.8500000208833792,0.8299999804218322,0.8299999804218322,41100.0
2014-10-30,0.8550000160976049,0.8550000160976049,0.8399999708502834,0.8399999708502834,4425.0
2014-10-31,0.8650000065260561,0.8650000065260561,0.8650000065260561,0.8650000065260561,28000.0
2014-11-03,0.8650000065260561,0.8700000017402817,0.8500000208833792,0.8500000208833792,69400.0
2014-11-04,0.8500000208833792,0.8500000208833792,0.8399999708502834,0.8399999708502834,17700.0
2014-11-05,0.8399999708502834,0.8450000256691536,0.8399999708502834,0.8450000256691536,82500.0
2014-11-06,0.8500000208833792,0.8500000208833792,0.8399999708502834,0.8500000208833792,55295.0
2014-11-07,0.8700000017402817,0.8700000017402817,0.8700000017402817,0.8700000017402817,51500.0
2014-11-10,0.8600000113118305,0.8600000113118305,0.8600000113118305,0.8600000113118305,5000.0
2014-11-11,0.8500000208833792,0.8500000208833792,0.819999989993381,0.8349999756360578,50500.0
2014-11-12,0.8299999804218322,0.8299999804218322,0.8249999852076065,0.8249999852076065,21009.0
2014-11-13,0.8249999852076065,0.8249999852076065,0.8249999852076065,0.8249999852076065,0.0
2014-11-14,0.8650000065260561,0.8700000017402817,0.8299999804218322,0.8299999804218322,28417.0
2014-11-17,0.8299999804218322,0.8299999804218322,0.8299999804218322,0.8299999804218322,10000.0
2014-11-18,0.8600000113118305,0.8600000113118305,0.8600000113118305,0.8600000113118305,1500.0
2014-11-19,0.8299999804218322,0.8299999804218322,0.819999989993381,0.819999989993381,9691.0
2014-11-20,0.8349999756360578,0.8349999756360578,0.819999989993381,0.819999989993381,8500.0
2014-11-21,0.8149999947791553,0.819999989993381,0.8000000091364785,0.819999989993381,100610.0
2014-11-24,0.7599999878180289,0.7699999782464801,0.7499999973895777,0.7699999782464801,18047.0
2014-11-25,0.7699999782464801,0.7699999782464801,0.7699999782464801,0.7699999782464801,0.0
2014-11-26,0.7699999782464801,0.7699999782464801,0.7549999926038033,0.7549999926038033,4500.0
2014-11-27,0.7549999926038033,0.8000000091364785,0.7549999926038033,0.8000000091364785,8108.0
2014-11-28,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.0
2014-12-01,0.7699999782464801,0.7699999782464801,0.7499999973895777,0.7499999973895777,5999.0
2014-12-02,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,14303.0
2014-12-03,0.7599999878180289,0.7950000139222528,0.7599999878180289,0.7950000139222528,21800.0
2014-12-04,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.8000000091364785,1000.0
2014-12-05,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.7950000139222528,1000.0
2014-12-08,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.0
2014-12-09,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.0
2014-12-10,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.0
2014-12-11,0.7900000187080273,0.7900000187080273,0.7900000187080273,0.7900000187080273,4500.0
2014-12-12,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.8000000091364785,500.0
2014-12-15,0.8000000091364785,0.8000000091364785,0.7499999973895777,0.7499999973895777,46150.0
2014-12-16,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.0
2014-12-17,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.7499999973895777,0.0
2014-12-18,0.7549999926038033,0.7549999926038033,0.7549999926038033,0.7549999926038033,20000.0
2014-12-19,0.7950000139222528,0.8000000091364785,0.7900000187080273,0.7950000139222528,37500.0
2014-12-22,0.7950000139222528,0.8000000091364785,0.7900000187080273,0.8000000091364785,36000.0
2014-12-23,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.7950000139222528,15000.0
2014-12-24,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.0
2014-12-29,0.7699999782464801,0.7699999782464801,0.7499999973895777,0.7499999973895777,8700.0
2014-12-30,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.7950000139222528,13000.0
2014-12-31,0.7950000139222528,0.8149999947791553,0.7950000139222528,0.8149999947791553,108000.0
2015-01-02,0.8149999947791553,0.8149999947791553,0.8149999947791553,0.8149999947791553,0.0
2015-01-05,0.8000000091364785,0.8050000043507041,0.7950000139222528,0.8000000091364785,103000.0
2015-01-06,0.8000000091364785,0.8000000091364785,0.8000000091364785,0.8000000091364785,55919.0
2015-01-07,0.8000000091364785,0.819999989993381,0.8000000091364785,0.819999989993381,44150.0
2015-01-08,0.7699999782464801,0.7699999782464801,0.7699999782464801,0.7699999782464801,1500.0
2015-01-09,0.819999989993381,0.819999989993381,0.819999989993381,0.819999989993381,8000.0
2015-01-12,0.8000000091364785,0.819999989993381,0.8000000091364785,0.8000000091364785,11000.0
2015-01-13,0.8000000091364785,0.819999989993381,0.8000000091364785,0.819999989993381,20000.0
2015-01-14,0.819999989993381,0.8249999852076065,0.8000000091364785,0.8000000091364785,77000.0
2015-01-15,0.8000000091364785,0.8099999995649297,0.7799999686749314,0.8000000091364785,77919.0
2015-01-16,0.8000000091364785,0.8050000043507041,0.7900000187080273,0.7900000187080273,82500.0
2015-01-19,0.7900000187080273,0.7900000187080273,0.7900000187080273,0.7900000187080273,0.0
2015-01-20,0.7799999686749314,0.7799999686749314,0.7699999782464801,0.7699999782464801,29500.0
2015-01-21,0.7649999830322546,0.7649999830322546,0.7549999926038033,0.7599999878180289,50000.0
2015-01-22,0.7599999878180289,0.7599999878180289,0.7599999878180289,0.7599999878180289,0.0
2015-01-23,0.7699999782464801,0.7699999782464801,0.7549999926038033,0.7549999926038033,1561.0
2015-01-27,0.7649999830322546,0.7900000187080273,0.7549999926038033,0.7850000234938016,18300.0
2015-01-28,0.7599999878180289,0.7599999878180289,0.7300000165326752,0.7300000165326752,19382.0
2015-01-29,0.7350000117469009,0.7499999973895777,0.7350000117469009,0.7499999973895777,8135.0
2015-01-30,0.7300000165326752,0.7300000165326752,0.699999985642677,0.699999985642677,65900.0
2015-02-02,0.699999985642677,0.7300000165326752,0.699999985642677,0.7300000165326752,24275.0
2015-02-03,0.7250000213184497,0.7250000213184497,0.699999985642677,0.699999985642677,8500.0
2015-02-04,0.699999985642677,0.7250000213184497,0.699999985642677,0.7250000213184497,10773.0
2015-02-05,0.7250000213184497,0.7250000213184497,0.699999985642677,0.699999985642677,19250.0
2015-02-06,0.7099999760711282,0.7099999760711282,0.7099999760711282,0.7099999760711282,25000.0
2015-02-09,0.699999985642677,0.699999985642677,0.6899999952142257,0.6899999952142257,7333.0
2015-02-10,0.6899999952142257,0.6899999952142257,0.685,0.685,40000.0
2015-02-11,0.6899999952142257,0.720000026104224,0.6899999952142257,0.720000026104224,29496.0
2015-02-12,0.7250000213184497,0.7250000213184497,0.720000026104224,0.720000026104224,21298.0
2015-02-13,0.7149999712853538,0.7149999712853538,0.7149999712853538,0.7149999712853538,20000.0
2015-02-16,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,90.0
2015-02-17,0.699999985642677,0.699999985642677,0.6800000047857745,0.6800000047857745,21499.0
2015-02-18,0.6949999904284513,0.7149999712853538,0.6700000143573233,0.7149999712853538,118913.0
2015-02-19,0.720000026104224,0.7250000213184497,0.699999985642677,0.699999985642677,24699.0
2015-02-20,0.699999985642677,0.699999985642677,0.6800000047857745,0.6949999904284513,104817.0
2015-02-23,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,129030.0
2015-02-24,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,0.0
2015-02-25,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,52500.0
2015-02-26,0.699999985642677,0.7049999808569025,0.699999985642677,0.699999985642677,134500.0
2015-02-27,0.7049999808569025,0.7099999760711282,0.699999985642677,0.699999985642677,40450.0
2015-03-02,0.685,0.685,0.685,0.685,13000.0
2015-03-03,0.660000023928872,0.660000023928872,0.60000002175352,0.6150000073961969,15289.0
2015-03-04,0.6399999834673249,0.6700000143573233,0.6200000026104224,0.6700000143573233,13800.0
2015-03-05,0.6700000143573233,0.6800000047857745,0.6700000143573233,0.6700000143573233,180600.0
2015-03-06,0.6800000047857745,0.7450000021753521,0.6800000047857745,0.7450000021753521,70767.0
2015-03-09,0.7499999973895777,0.7499999973895777,0.699999985642677,0.699999985642677,30000.0
2015-03-10,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,300.0
2015-03-11,0.7300000165326752,0.7300000165326752,0.699999985642677,0.699999985642677,36200.0
2015-03-12,0.699999985642677,0.7300000165326752,0.699999985642677,0.699999985642677,30400.0
2015-03-13,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,0.0
2015-03-16,0.6800000047857745,0.6800000047857745,0.6800000047857745,0.6800000047857745,600.0
2015-03-17,0.6800000047857745,0.6800000047857745,0.6800000047857745,0.6800000047857745,0.0
2015-03-18,0.6800000047857745,0.699999985642677,0.6700000143573233,0.699999985642677,14000.0
2015-03-19,0.699999985642677,0.699999985642677,0.699999985642677,0.699999985642677,0.0
2015-03-20,0.6700000143573233,0.6700000143573233,0.6549999691100018,0.6549999691100018,10000.0
2015-03-23,0.6549999691100018,0.699999985642677,0.6549999691100018,0.6549999691100018,33000.0
2015-03-24,0.6549999691100018,0.6549999691100018,0.6549999691100018,0.6549999691100018,5129.0
2015-03-25,0.6549999691100018,0.6549999691100018,0.6549999691100018,0.6549999691100018,0.0
2015-03-26,0.660000023928872,0.660000023928872,0.6549999691100018,0.6549999691100018,14000.0
2015-03-27,0.660000023928872,0.660000023928872,0.660000023928872,0.660000023928872,15000.0
2015-03-30,0.660000023928872,0.660000023928872,0.6499999738957761,0.660000023928872,74374.0
2015-03-31,0.660000023928872,0.660000023928872,0.6499999738957761,0.6499999738957761,59000.0
2015-04-01,0.660000023928872,0.660000023928872,0.6449999786815506,0.6449999786815506,85000.0
2015-04-02,0.6449999786815506,0.6449999786815506,0.6399999834673249,0.6449999786815506,39502.0
2015-04-07,0.6399999834673249,0.6499999738957761,0.6399999834673249,0.6499999738957761,51299.0
2015-04-08,0.6399999834673249,0.6399999834673249,0.6200000026104224,0.6200000026104224,69000.0
2015-04-09,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.6200000026104224,20000.0
2015-04-10,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.6200000026104224,0.0
2015-04-13,0.6100000121819712,0.6100000121819712,0.60000002175352,0.60000002175352,83500.0
2015-04-14,0.5699999908635217,0.60000002175352,0.5699999908635217,0.60000002175352,51000.0
2015-04-15,0.5950000265392944,0.5950000265392944,0.5950000265392944,0.5950000265392944,1800.0
2015-04-16,0.5950000265392944,0.60000002175352,0.5849999765061986,0.5849999765061986,33700.0
2015-04-17,0.5849999765061986,0.6050000169677456,0.5849999765061986,0.6050000169677456,56871.0
2015-04-20,0.60000002175352,0.6150000073961969,0.60000002175352,0.6150000073961969,46039.0
2015-04-21,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,10000.0
2015-04-22,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.6100000121819712,0.0
2015-04-23,0.6050000169677456,0.6150000073961969,0.5849999765061986,0.6050000169677456,67000.0
2015-04-24,0.6100000121819712,0.6100000121819712,0.60000002175352,0.6050000169677456,263300.0
2015-04-27,0.6150000073961969,0.6200000026104224,0.6150000073961969,0.6200000026104224,50000.0
2015-04-28,0.6200000026104224,0.6349999882530993,0.6200000026104224,0.6349999882530993,182745.0
2015-04-29,0.6349999882530993,0.6349999882530993,0.6349999882530993,0.6349999882530993,0.0
2015-04-30,0.6650000191430976,0.7799999686749314,0.6650000191430976,0.7799999686749314,174395.0
2015-05-01,0.7799999686749314,0.8249999852076065,0.7799999686749314,0.819999989993381,82309.0
2015-05-04,0.819999989993381,0.8349999756360578,0.8000000091364785,0.8050000043507041,83500.0
2015-05-05,0.8099999995649297,0.8099999995649297,0.7850000234938016,0.7850000234938016,28793.0
2015-05-06,0.7900000187080273,0.8000000091364785,0.7599999878180289,0.8000000091364785,118950.0
2015-05-07,0.7950000139222528,0.7950000139222528,0.7950000139222528,0.7950000139222528,5000.0
2015-05-08,0.7900000187080273,0.8299999804218322,0.7900000187080273,0.8299999804218322,164421.0
2015-05-11,0.8349999756360578,0.904999968239861,0.8349999756360578,0.8749999969545074,100582.0
2015-05-12,0.8949999778114098,0.9100000230587312,0.8749999969545074,0.8749999969545074,42275.0
2015-05-13,0.8949999778114098,0.8949999778114098,0.8500000208833792,0.8600000113118305,29490.0
2015-05-14,0.8899999825971842,0.9200000134871824,0.8399999708502834,0.8399999708502834,116060.0
2015-05-15,0.8500000208833792,0.8799999921687329,0.8399999708502834,0.8550000160976049,35486.0
2015-05-18,0.8500000208833792,0.8500000208833792,0.8450000256691536,0.8450000256691536,4300.0
2015-05-19,0.8399999708502834,0.8399999708502834,0.8399999708502834,0.8399999708502834,26249.0
2015-05-20,0.8500000208833792,0.8500000208833792,0.8299999804218322,0.8299999804218322,38598.0
2015-05-21,0.8299999804218322,0.8299999804218322,0.8299999804218322,0.8299999804218322,1500.0
2015-05-22,0.8299999804218322,0.8299999804218322,0.8249999852076065,0.8249999852076065,8000.0
2015-05-25,0.8299999804218322,0.8299999804218322,0.8299999804218322,0.8299999804218322,10602.0
2015-05-26,0.8299999804218322,0.8299999804218322,0.8299999804218322,0.8299999804218322,0.0
2015-05-27,0.8249999852076065,0.8249999852076065,0.819999989993381,0.819999989993381,4100.0
2015-05-28,0.8650000065260561,0.8799999921687329,0.8349999756360578,0.8500000208833792,90200.0
2015-05-29,0.8500000208833792,1.049999948661693,0.8500000208833792,1.049999948661693,260524.0
2015-06-01,1.1499999721554943,1.1499999721554943,1.0099999869478882,1.0099999869478882,369875.0
2015-06-02,1.070000048727885,1.070000048727885,1.0099999869478882,1.0549999438759188,25604.0
2015-06-03,1.024999972590565,1.049999948661693,1.0199999773763395,1.0449999534474674,20715.0
2015-06-04,1.024999972590565,1.049999948661693,1.0199999773763395,1.049999948661693,37011.0
2015-06-05,1.0199999773763395,1.0199999773763395,0.9999999965194368,0.9999999965194368,48361.0
2015-06-09,0.9499999847725362,0.9499999847725362,0.9499999847725362,0.9499999847725362,900.0
2015-06-10,0.9700000252340834,0.9999999965194368,0.954999979986762,0.9999999965194368,33087.0
2015-06-11,1.0299999678047906,1.0299999678047906,0.9499999847725362,0.9499999847725362,18725.0
2015-06-12,0.9499999847725362,1.0399999582332418,0.9499999847725362,1.0399999582332418,90249.0
2015-06-15,1.0399999582332418,1.0399999582332418,1.0199999773763395,1.0399999582332418,5802.0
2015-06-16,0.9800000156625346,0.9999999965194368,0.9800000156625346,0.9999999965194368,106000.0
2015-06-17,0.9700000252340834,0.9999999965194368,0.9599999752009876,0.9599999752009876,244220.0
2015-06-18,0.9700000252340834,0.9700000252340834,0.9449999895583104,0.9449999895583104,57700.0
2015-06-19,0.9499999847725362,0.9499999847725362,0.9499999847725362,0.9499999847725362,5250.0
2015-06-22,0.9150000182729568,0.9150000182729568,0.8899999825971842,0.8899999825971842,45000.0
2015-06-23,0.8899999825971842,0.8899999825971842,0.8650000065260561,0.8700000017402817,17925.0
2015-06-24,0.8700000017402817,0.8700000017402817,0.8700000017402817,0.8700000017402817,2350.0
2015-06-25,0.8600000113118305,0.8600000113118305,0.819999989993381,0.8500000208833792,57346.0
2015-06-26,0.8500000208833792,0.8999999730256354,0.8500000208833792,0.8999999730256354,93000.0
2015-06-29,0.8999999730256354,0.8999999730256354,0.8500000208833792,0.8500000208833792,27779.0
2015-06-30,0.9200000134871824,0.9449999895583104,0.8899999825971842,0.9449999895583104,291863.0
2015-07-01,0.954999979986762,0.9750000204483088,0.954999979986762,0.9700000252340834,149365.0
2015-07-02,0.9750000204483088,0.9750000204483088,0.9200000134871824,0.9200000134871824,101769.0
2015-07-03,0.9499999847725362,1.0199999773763395,0.9499999847725362,1.0049999917336625,230702.0
2015-07-06,1.0199999773763395,1.0199999773763395,0.954999979986762,0.9950000013052112,99491.0
2015-07-07,1.0299999678047906,1.049999948661693,0.9950000013052112,1.0199999773763395,306725.0
2015-07-08,1.0299999678047906,1.0299999678047906,0.9999999965194368,0.9999999965194368,120191.0
2015-07-09,0.9999999965194368,1.0399999582332418,0.98500001087676,1.0399999582332418,83126.0
2015-07-10,1.0399999582332418,1.1000000200132385,1.0199999773763395,1.1000000200132385,74816.0
2015-07-13,1.080000039156336,1.1000000200132385,1.080000039156336,1.080000039156336,51719.0
2015-07-14,1.070000048727885,1.070000048727885,1.0399999582332418,1.049999948661693,52307.0
2015-07-15,1.0549999438759188,1.0650000535136592,1.049999948661693,1.049999948661693,81200.0
2015-07-16,1.080000039156336,1.20000004350704,1.0599999390901444,1.20000004350704,276618.0
2015-07-17,1.2200000243639424,1.2499999956492962,1.1499999721554943,1.1699999530123972,115624.0
2015-07-20,1.1699999530123972,1.2450000004350703,1.1699999530123972,1.2400000052208449,100116.0
2015-07-21,1.2300000147923935,1.2400000052208449,1.1699999530123972,1.2200000243639424,64414.0
2015-07-22,1.2200000243639424,1.2200000243639424,1.1799999434408484,1.1799999434408484,33099.0
2015-07-23,1.1900000530785888,1.2300000147923935,1.1900000530785888,1.2300000147923935,136500.0
2015-07-24,1.2300000147923935,1.2300000147923935,1.20000004350704,1.2300000147923935,21200.0
2015-07-27,1.2499999956492962,1.2999999477915525,1.2200000243639424,1.289999957363101,211476.0
2015-07-28,1.360000009571549,1.3799999904284517,1.3300000382861952,1.3500000191430976,123018.0
2015-07-29,1.37,1.3799999904284517,1.3300000382861952,1.3799999904284517,73992.0
2015-07-30,1.3899999808569026,1.399999971285354,1.360000009571549,1.3899999808569026,143962.0
2015-07-31,1.399999971285354,1.399999971285354,1.2499999956492962,1.269999976506199,298332.0
2015-08-03,1.289999957363101,1.3500000191430976,1.2799999669346498,1.3300000382861952,107597.0
2015-08-04,1.335000033500421,1.335000033500421,1.2999999477915525,1.2999999477915525,53874.0
2015-08-05,1.304999943005778,1.3099999382200036,1.289999957363101,1.304999943005778,44637.0
2015-08-06,1.3099999382200036,1.335000033500421,1.2999999477915525,1.3099999382200036,71365.0
2015-08-07,1.335000033500421,1.3400000287146463,1.3099999382200036,1.3300000382861952,49871.0
2015-08-10,1.360000009571549,1.4999999947791554,1.360000009571549,1.4299999425707075,243527.0
2015-08-11,1.440000052208448,1.4999999947791554,1.399999971285354,1.440000052208448,176442.0
2015-08-12,1.4550000378511248,1.4999999947791554,1.399999971285354,1.4500000426368993,154883.0
2015-08-13,1.4500000426368993,1.4800000139222529,1.4299999425707075,1.4299999425707075,112748.0
2015-08-14,1.4500000426368993,1.4500000426368993,1.37,1.3799999904284517,105557.0
2015-08-17,1.399999971285354,1.4299999425707075,1.3899999808569026,1.399999971285354,54877.0
2015-08-18,1.4500000426368993,1.4500000426368993,1.360000009571549,1.399999971285354,64069.0
2015-08-19,1.399999971285354,1.399999971285354,1.3500000191430976,1.3899999808569026,65864.0
2015-08-20,1.3899999808569026,1.3899999808569026,1.259999986077747,1.3500000191430976,99202.0
2015-08-21,1.3250000430719695,1.3250000430719695,1.1050000152274642,1.1399999817270434,353200.0
2015-08-24,1.070000048727885,1.1000000200132385,0.9900000060909856,1.0299999678047906,396970.0
2015-08-25,0.9999999965194368,1.120000000870141,0.9599999752009876,1.0950000247990128,222742.0
2015-08-26,1.0599999390901444,1.159999962583946,1.0299999678047906,1.1349999865128175,154750.0
2015-08-27,1.144999976941269,1.174999948226623,1.0099999869478882,1.049999948661693,135227.0
2015-08-28,1.0900000295847871,1.120000000870141,1.0599999390901444,1.0599999390901444,85812.0
2015-08-31,1.0549999438759188,1.080000039156336,0.9750000204483088,0.9750000204483088,230798.0
2015-09-01,0.9900000060909856,1.0299999678047906,0.9800000156625346,0.9800000156625346,57054.0
2015-09-02,0.9499999847725362,0.9999999965194368,0.904999968239861,0.9999999965194368,164722.0
2015-09-03,0.9999999965194368,1.0599999390901444,0.9999999965194368,1.049999948661693,33519.0
2015-09-04,1.049999948661693,1.049999948661693,0.9599999752009876,0.9900000060909856,19914.0
2015-09-07,0.9900000060909856,1.0099999869478882,0.9499999847725362,0.9499999847725362,122953.0
2015-09-08,0.939999994344085,0.9599999752009876,0.9100000230587312,0.9599999752009876,10183.0
2015-09-09,0.9599999752009876,1.0349999630190163,0.9599999752009876,0.9999999965194368,58122.0
2015-09-10,0.9999999965194368,0.9999999965194368,0.9900000060909856,0.9999999965194368,66519.0
2015-09-11,0.9999999965194368,1.0399999582332418,0.9999999965194368,1.0399999582332418,43781.0
2015-09-14,1.049999948661693,1.049999948661693,0.9750000204483088,0.9999999965194368,16019.0
2015-09-15,0.9999999965194368,0.9999999965194368,0.9800000156625346,0.9800000156625346,24564.0
2015-09-16,0.9800000156625346,0.9800000156625346,0.9599999752009876,0.9700000252340834,27871.0
2015-09-17,0.9900000060909856,0.9999999965194368,0.9599999752009876,0.9599999752009876,14904.0
2015-09-18,0.939999994344085,1.0099999869478882,0.939999994344085,0.9999999965194368,56245.0
2015-09-21,0.9999999965194368,1.0199999773763395,0.9900000060909856,1.0199999773763395,19500.0
2015-09-22,1.0199999773763395,1.0399999582332418,1.0199999773763395,1.0299999678047906,46656.0
2015-09-23,1.024999972590565,1.0900000295847871,1.024999972590565,1.0599999390901444,85756.0
2015-09-24,1.049999948661693,1.1000000200132385,1.049999948661693,1.070000048727885,80472.0
2015-09-25,1.080000039156336,1.129999991298592,1.080000039156336,1.0900000295847871,102349.0
2015-09-28,1.1249999960843666,1.1900000530785888,1.1249999960843666,1.1900000530785888,66439.0
2015-09-29,1.1699999530123972,1.1699999530123972,1.0900000295847871,1.1000000200132385,93395.0
2015-09-30,1.1000000200132385,1.1000000200132385,1.0900000295847871,1.0900000295847871,11397.0
2015-10-01,1.070000048727885,1.070000048727885,1.070000048727885,1.070000048727885,4850.0
2015-10-02,1.0900000295847871,1.129999991298592,1.0900000295847871,1.1000000200132385,72700.0
2015-10-05,1.129999991298592,1.159999962583946,1.120000000870141,1.144999976941269,43500.0
2015-10-06,1.1499999721554943,1.159999962583946,1.1100000104416896,1.1399999817270434,76182.0
2015-10-07,1.1499999721554943,1.20000004350704,1.1499999721554943,1.20000004350704,61294.0
2015-10-08,1.20000004350704,1.2100000339354915,1.1900000530785888,1.2100000339354915,43382.0
2015-10-09,1.2050000387212656,1.259999986077747,1.2050000387212656,1.259999986077747,170128.0
2015-10-12,1.254999990863522,1.269999976506199,1.254999990863522,1.259999986077747,25131.0
2015-10-13,1.264999981291973,1.2849999621488757,1.2350000100066194,1.2350000100066194,30988.0
2015-10-14,1.2350000100066194,1.2350000100066194,1.1799999434408484,1.20000004350704,26670.0
2015-10-15,1.1900000530785888,1.20000004350704,1.1900000530785888,1.20000004350704,4361.0
2015-10-16,1.1900000530785888,1.20000004350704,1.1900000530785888,1.20000004350704,33519.0
2015-10-19,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,144.0
2015-10-20,1.2200000243639424,1.2499999956492962,1.1699999530123972,1.1799999434408484,153889.0
2015-10-21,1.2400000052208449,1.2400000052208449,1.1799999434408484,1.2100000339354915,40820.0
2015-10-22,1.184999938655074,1.2100000339354915,1.184999938655074,1.2100000339354915,13544.0
2015-10-23,1.184999938655074,1.1900000530785888,1.1799999434408484,1.1900000530785888,15986.0
2015-10-26,1.1900000530785888,1.1900000530785888,1.1499999721554943,1.1649999577981711,52387.0
2015-10-27,1.1649999577981711,1.20000004350704,1.1649999577981711,1.20000004350704,5607.0
2015-10-28,1.225000019578168,1.2849999621488757,1.225000019578168,1.2499999956492962,69313.0
2015-10-29,1.2849999621488757,1.2849999621488757,1.2200000243639424,1.2300000147923935,65552.0
2015-10-30,1.2400000052208449,1.335000033500421,1.2400000052208449,1.2799999669346498,47716.0
2015-11-02,1.2799999669346498,1.3500000191430976,1.2799999669346498,1.3500000191430976,64036.0
2015-11-03,1.3500000191430976,1.3650000047857749,1.345000023928872,1.345000023928872,21646.0
2015-11-04,1.320000047857744,1.320000047857744,1.2999999477915525,1.2999999477915525,16225.0
2015-11-05,1.320000047857744,1.320000047857744,1.3099999382200036,1.3099999382200036,1000.0
2015-11-06,1.335000033500421,1.335000033500421,1.320000047857744,1.320000047857744,6886.0
2015-11-09,1.3500000191430976,1.4199999521422564,1.3500000191430976,1.399999971285354,60701.0
2015-11-10,1.4199999521422564,1.4199999521422564,1.335000033500421,1.355000014357323,46492.0
2015-11-11,1.3799999904284517,1.3799999904284517,1.355000014357323,1.3799999904284517,6651.0
2015-11-12,1.440000052208448,1.4600000330653506,1.4299999425707075,1.4500000426368993,118550.0
2015-11-13,1.4199999521422564,1.4199999521422564,1.3400000287146463,1.399999971285354,115307.0
2015-11-16,1.4450000474226736,1.4600000330653506,1.4450000474226736,1.4600000330653506,108273.0
2015-11-17,1.4999999947791554,1.5199999756360578,1.4500000426368993,1.4500000426368993,146645.0
2015-11-18,1.4700000234938018,1.4999999947791554,1.399999971285354,1.4900000043507042,63875.0
2015-11-19,1.4500000426368993,1.4949999995649297,1.4299999425707075,1.465000028279576,28969.0
2015-11-20,1.4700000234938018,1.4800000139222529,1.4500000426368993,1.4500000426368993,28714.0
2015-11-23,1.4800000139222529,1.4949999995649297,1.4500000426368993,1.4800000139222529,12198.0
2015-11-24,1.4800000139222529,1.4800000139222529,1.409999961713805,1.4550000378511248,60363.0
2015-11-25,1.4550000378511248,1.4550000378511248,1.4550000378511248,1.4550000378511248,0.0
2015-11-26,1.4299999425707075,1.4299999425707075,1.3899999808569026,1.424999947356482,52695.0
2015-11-27,1.424999947356482,1.424999947356482,1.3400000287146463,1.3500000191430976,45034.0
2015-11-30,1.3500000191430976,1.3500000191430976,1.3500000191430976,1.3500000191430976,5900.0
2015-12-01,1.360000009571549,1.360000009571549,1.3500000191430976,1.3500000191430976,5317.0
2015-12-02,1.399999971285354,1.409999961713805,1.3300000382861952,1.3500000191430976,118280.0
2015-12-03,1.3500000191430976,1.3799999904284517,1.3400000287146463,1.3799999904284517,45550.0
2015-12-04,1.3400000287146463,1.37,1.3300000382861952,1.3500000191430976,89300.0
2015-12-07,1.3799999904284517,1.399999971285354,1.3400000287146463,1.399999971285354,22495.0
2015-12-08,1.3799999904284517,1.3799999904284517,1.2999999477915525,1.3500000191430976,96164.0
2015-12-09,1.3150000526435184,1.3500000191430976,1.3150000526435184,1.3500000191430976,19563.0
2015-12-10,1.320000047857744,1.3500000191430976,1.20000004350704,1.20000004350704,64327.0
2015-12-11,1.2100000339354915,1.2350000100066194,1.2100000339354915,1.2200000243639424,25991.0
2015-12-14,1.2200000243639424,1.2350000100066194,1.20000004350704,1.215000029149717,16604.0
2015-12-15,1.215000029149717,1.2200000243639424,1.2100000339354915,1.2100000339354915,20100.0
2015-12-16,1.2200000243639424,1.289999957363101,1.2200000243639424,1.289999957363101,46400.0
2015-12-17,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,1500.0
2015-12-18,1.2999999477915525,1.2999999477915525,1.2999999477915525,1.2999999477915525,26967.0
2015-12-21,1.2999999477915525,1.3099999382200036,1.259999986077747,1.259999986077747,16021.0
2015-12-22,1.259999986077747,1.2999999477915525,1.2450000004350703,1.2450000004350703,24548.0
2015-12-23,1.2200000243639424,1.2300000147923935,1.2200000243639424,1.2300000147923935,16339.0
2015-12-24,1.2200000243639424,1.2200000243639424,1.2200000243639424,1.2200000243639424,5682.0
2015-12-28,1.2200000243639424,1.2200000243639424,1.2200000243639424,1.2200000243639424,0.0
2015-12-29,1.2200000243639424,1.2300000147923935,1.20000004350704,1.2300000147923935,16945.0
2015-12-30,1.254999990863522,1.3400000287146463,1.2499999956492962,1.320000047857744,51476.0
2015-12-31,1.3500000191430976,1.5099999852076067,1.3500000191430976,1.4900000043507042,122383.0
2016-01-04,1.4900000043507042,1.600000018272957,1.4900000043507042,1.4999999947791554,137859.0
2016-01-05,1.4600000330653506,1.4999999947791554,1.4550000378511248,1.4850000091364786,13511.0
2016-01-06,1.4999999947791554,1.4999999947791554,1.4600000330653506,1.4900000043507042,39107.0
2016-01-07,1.4800000139222529,1.4800000139222529,1.440000052208448,1.440000052208448,2750.0
2016-01-08,1.4199999521422564,1.4500000426368993,1.3500000191430976,1.4500000426368993,49000.0
2016-01-11,1.4500000426368993,1.4500000426368993,1.4199999521422564,1.440000052208448,16703.0
2016-01-12,1.440000052208448,1.440000052208448,1.37,1.37,36000.0
2016-01-13,1.360000009571549,1.37,1.360000009571549,1.37,7993.0
2016-01-14,1.37,1.37,1.37,1.37,3917.0
2016-01-15,1.37,1.399999971285354,1.37,1.399999971285354,33713.0
2016-01-18,1.3799999904284517,1.3799999904284517,1.304999943005778,1.3799999904284517,72652.0
2016-01-19,1.3799999904284517,1.3799999904284517,1.360000009571549,1.360000009571549,23568.0
2016-01-20,1.360000009571549,1.360000009571549,1.2999999477915525,1.2999999477915525,33790.0
2016-01-21,1.2499999956492962,1.2999999477915525,1.2499999956492962,1.2499999956492962,69115.0
2016-01-22,1.259999986077747,1.2999999477915525,1.259999986077747,1.269999976506199,109699.0
2016-01-25,1.269999976506199,1.2799999669346498,1.269999976506199,1.269999976506199,4563.0
2016-01-27,1.289999957363101,1.399999971285354,1.289999957363101,1.3150000526435184,28411.0
2016-01-28,1.3500000191430976,1.3849999856426771,1.3400000287146463,1.3849999856426771,21204.0
2016-01-29,1.3400000287146463,1.3899999808569026,1.3400000287146463,1.3899999808569026,9500.0
2016-02-01,1.3500000191430976,1.3500000191430976,1.2949999525773268,1.2949999525773268,8494.0
2016-02-02,1.2949999525773268,1.2949999525773268,1.2499999956492962,1.289999957363101,45816.0
2016-02-03,1.2400000052208449,1.2499999956492962,1.2100000339354915,1.2499999956492962,24792.0
2016-02-04,1.254999990863522,1.3400000287146463,1.254999990863522,1.3400000287146463,17391.0
2016-02-05,1.3400000287146463,1.3400000287146463,1.289999957363101,1.289999957363101,7002.0
2016-02-08,1.289999957363101,1.289999957363101,1.2200000243639424,1.2350000100066194,33902.0
2016-02-09,1.2200000243639424,1.2200000243639424,1.1699999530123972,1.20000004350704,69530.0
2016-02-10,1.20000004350704,1.20000004350704,1.1549999673697202,1.1549999673697202,16733.0
2016-02-11,1.1399999817270434,1.1799999434408484,1.1399999817270434,1.1799999434408484,51750.0
2016-02-12,1.159999962583946,1.289999957363101,1.159999962583946,1.20000004350704,88679.0
2016-02-15,1.1799999434408484,1.215000029149717,1.1699999530123972,1.174999948226623,54574.0
2016-02-16,1.1799999434408484,1.1799999434408484,1.174999948226623,1.174999948226623,14370.0
2016-02-17,1.1799999434408484,1.20000004350704,1.1799999434408484,1.20000004350704,16383.0
2016-02-18,1.2300000147923935,1.2749999717204243,1.2300000147923935,1.2749999717204243,14674.0
2016-02-19,1.2749999717204243,1.2749999717204243,1.2200000243639424,1.2200000243639424,11826.0
2016-02-22,1.2200000243639424,1.2200000243639424,1.174999948226623,1.20000004350704,8819.0
2016-02-23,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,0.0
2016-02-24,1.20000004350704,1.20000004350704,1.184999938655074,1.20000004350704,7003.0
2016-02-25,1.2350000100066194,1.2499999956492962,1.20000004350704,1.20000004350704,30966.0
2016-02-26,1.2499999956492962,1.2499999956492962,1.174999948226623,1.20000004350704,175952.0
2016-02-29,1.1900000530785888,1.20000004350704,1.1799999434408484,1.20000004350704,17645.0
2016-03-01,1.2499999956492962,1.2499999956492962,1.2499999956492962,1.2499999956492962,8500.0
2016-03-02,1.2499999956492962,1.2499999956492962,1.2100000339354915,1.2100000339354915,3300.0
2016-03-03,1.2200000243639424,1.2200000243639424,1.2200000243639424,1.2200000243639424,5000.0
2016-03-04,1.2200000243639424,1.2200000243639424,1.1649999577981711,1.1799999434408484,76047.0
2016-03-07,1.1649999577981711,1.1649999577981711,1.1649999577981711,1.1649999577981711,1639.0
2016-03-08,1.1499999721554943,1.1499999721554943,1.1100000104416896,1.1100000104416896,15920.0
2016-03-09,1.1100000104416896,1.1349999865128175,1.1100000104416896,1.1349999865128175,8300.0
2016-03-10,1.120000000870141,1.120000000870141,1.085000034370562,1.1100000104416896,34400.0
2016-03-11,1.1100000104416896,1.1499999721554943,1.1100000104416896,1.1499999721554943,11989.0
2016-03-14,1.1499999721554943,1.1799999434408484,1.1000000200132385,1.1000000200132385,47200.0
2016-03-15,1.1000000200132385,1.1000000200132385,1.080000039156336,1.080000039156336,22609.0
2016-03-16,1.080000039156336,1.085000034370562,1.070000048727885,1.085000034370562,15000.0
2016-03-17,1.085000034370562,1.085000034370562,1.049999948661693,1.049999948661693,30793.0
2016-03-18,1.049999948661693,1.049999948661693,1.0199999773763395,1.0199999773763395,14849.0
2016-03-21,1.049999948661693,1.085000034370562,1.049999948661693,1.085000034370562,13455.0
2016-03-22,1.0599999390901444,1.070000048727885,1.0599999390901444,1.0650000535136592,40017.0
2016-03-23,1.0650000535136592,1.0650000535136592,1.0449999534474674,1.0449999534474674,59983.0
2016-03-24,1.0399999582332418,1.0650000535136592,1.0199999773763395,1.0650000535136592,4633.0
2016-03-29,1.085000034370562,1.085000034370562,1.0599999390901444,1.0599999390901444,8967.0
2016-03-30,1.0599999390901444,1.085000034370562,1.049999948661693,1.085000034370562,40500.0
2016-03-31,1.085000034370562,1.1000000200132385,1.049999948661693,1.1000000200132385,30667.0
2016-04-01,1.1000000200132385,1.20000004350704,1.1000000200132385,1.20000004350704,16953.0
2016-04-04,1.20000004350704,1.2999999477915525,1.20000004350704,1.2450000004350703,44800.0
2016-04-05,1.254999990863522,1.289999957363101,1.2499999956492962,1.289999957363101,18210.0
2016-04-06,1.289999957363101,1.289999957363101,1.2400000052208449,1.269999976506199,13050.0
2016-04-07,1.269999976506199,1.2999999477915525,1.2400000052208449,1.289999957363101,38880.0
2016-04-08,1.269999976506199,1.269999976506199,1.2100000339354915,1.225000019578168,20676.0
2016-04-11,1.2400000052208449,1.2400000052208449,1.2200000243639424,1.225000019578168,62660.0
2016-04-12,1.2200000243639424,1.2200000243639424,1.2100000339354915,1.2200000243639424,14265.0
2016-04-13,1.225000019578168,1.2400000052208449,1.2100000339354915,1.2100000339354915,10000.0
2016-04-14,1.2100000339354915,1.2300000147923935,1.2100000339354915,1.2300000147923935,11960.0
2016-04-15,1.2400000052208449,1.2400000052208449,1.2200000243639424,1.2200000243639424,7376.0
2016-04-18,1.2200000243639424,1.2200000243639424,1.159999962583946,1.1699999530123972,42764.0
2016-04-19,1.1699999530123972,1.1699999530123972,1.1699999530123972,1.1699999530123972,7863.0
2016-04-20,1.1699999530123972,1.1699999530123972,1.1699999530123972,1.1699999530123972,0.0
2016-04-21,1.184999938655074,1.215000029149717,1.184999938655074,1.215000029149717,16357.0
2016-04-22,1.2200000243639424,1.2200000243639424,1.2100000339354915,1.215000029149717,66089.0
2016-04-26,1.215000029149717,1.2400000052208449,1.215000029149717,1.2400000052208449,15094.0
2016-04-27,1.254999990863522,1.2799999669346498,1.254999990863522,1.2799999669346498,14410.0
2016-04-28,1.2799999669346498,1.2799999669346498,1.2200000243639424,1.2200000243639424,7758.0
2016-04-29,1.2799999669346498,1.2799999669346498,1.2400000052208449,1.2400000052208449,4769.0
2016-05-02,1.225000019578168,1.225000019578168,1.2100000339354915,1.2100000339354915,61938.0
2016-05-03,1.2100000339354915,1.2499999956492962,1.2100000339354915,1.2499999956492962,15620.0
2016-05-04,1.2100000339354915,1.2200000243639424,1.20000004350704,1.2200000243639424,22286.0
2016-05-05,1.2400000052208449,1.259999986077747,1.2400000052208449,1.259999986077747,21161.0
2016-05-06,1.2499999956492962,1.259999986077747,1.2300000147923935,1.259999986077747,38574.0
2016-05-09,1.269999976506199,1.269999976506199,1.2400000052208449,1.2400000052208449,7004.0
2016-05-10,1.2400000052208449,1.2400000052208449,1.2400000052208449,1.2400000052208449,15396.0
2016-05-11,1.2100000339354915,1.2100000339354915,1.2100000339354915,1.2100000339354915,2400.0
2016-05-12,1.2100000339354915,1.2200000243639424,1.2050000387212656,1.2200000243639424,48007.0
2016-05-13,1.2200000243639424,1.2200000243639424,1.20000004350704,1.20000004350704,45737.0
2016-05-16,1.20000004350704,1.20000004350704,1.20000004350704,1.20000004350704,8647.0
2016-05-17,1.20000004350704,1.2200000243639424,1.20000004350704,1.2200000243639424,5410.0
2016-05-18,1.2200000243639424,1.2200000243639424,1.129999991298592,1.1699999530123972,31577.0
2016-05-19,1.1799999434408484,1.1900000530785888,1.1799999434408484,1.1900000530785888,1525.0
2016-05-20,1.1900000530785888,1.2300000147923935,1.1900000530785888,1.2300000147923935,1900.0
2016-05-23,1.2400000052208449,1.259999986077747,1.2400000052208449,1.2499999956492962,15557.0
2016-05-24,1.2300000147923935,1.2499999956492962,1.2050000387212656,1.2050000387212656,24640.0
2016-05-25,1.2100000339354915,1.3500000191430976,1.2050000387212656,1.3400000287146463,131244.0
2016-05-26,1.3500000191430976,1.4299999425707075,1.3500000191430976,1.3849999856426771,271360.0
2016-05-27,1.3949999760711282,1.4800000139222529,1.3949999760711282,1.399999971285354,425921.0
2016-05-30,1.399999971285354,1.820000046117463,1.399999971285354,1.5900000278445057,484617.0
2016-05-31,1.649999970415213,1.865000003045493,1.649999970415213,1.7350000082663375,541983.0
2016-06-01,1.7400000034805634,1.8600000078312675,1.7400000034805634,1.7899999556228194,585116.0
2016-06-02,1.8400000269743648,1.9800000121819716,1.7799999651943683,1.7999999460512708,374767.0
2016-06-03,1.825000041331688,1.850000017402816,1.809999936479722,1.850000017402816,306699.0
2016-06-06,1.8300000365459133,1.9999999930388737,1.8300000365459133,1.9999999930388737,508322.0
2016-06-07,2.029999964324228,2.440000048727885,2.009999983467325,2.150000087884221,866174.0
2016-06-08,2.2300000113118306,2.279999963454087,1.869999998259719,1.9299999408304265,622761.0
2016-06-09,1.9900000026104223,2.04999994518113,1.9500000408966176,1.9900000026104223,168103.0
2016-06-10,2.029999964324228,2.099999897323386,2.009999983467325,2.0699999260380326,141399.0
2016-06-14,2.0699999260380326,2.0699999260380326,1.8600000078312675,1.909999959973524,245527.0
2016-06-15,1.889999979116621,1.97000002175352,1.759999984337466,1.7999999460512708,297975.0
2016-06-16,1.7999999460512708,1.8400000269743648,1.7999999460512708,1.7999999460512708,45681.0
2016-06-17,1.7899999556228194,1.7899999556228194,1.6849999369147926,1.7300000130521125,209842.0
2016-06-20,1.7499999939090147,1.7499999939090147,1.5549999421356373,1.624999994344085,264674.0
2016-06-21,1.624999994344085,1.759999984337466,1.624999994344085,1.7400000034805634,222577.0
2016-06-22,1.7699999747659172,1.7999999460512708,1.6799999417005669,1.6799999417005669,73681.0
2016-06-23,1.6699999512721155,1.7499999939090147,1.624999994344085,1.6699999512721155,73962.0
2016-06-24,1.6799999417005669,1.6799999417005669,1.5499999469214116,1.5900000278445057,114581.0
2016-06-27,1.5800000374160543,1.7649999795516915,1.5650000517733775,1.7400000034805634,88410.0
2016-06-28,1.720000022623661,1.720000022623661,1.690000051338307,1.7000000417667585,21670.0
2016-06-29,1.7350000082663375,1.7799999651943683,1.71000003219521,1.7350000082663375,73256.0
2016-06-30,1.7749999699801426,1.7749999699801426,1.7400000034805634,1.7549999891232402,19905.0
2016-07-01,1.759999984337466,1.820000046117463,1.7400000034805634,1.820000046117463,49810.0
2016-07-04,1.820000046117463,1.8999999695450724,1.820000046117463,1.8999999695450724,64043.0
2016-07-05,1.9500000408966176,1.97000002175352,1.889999979116621,1.9299999408304265,77958.0
2016-07-06,1.9500000408966176,1.9500000408966176,1.8999999695450724,1.9450000456823928,66013.0
2016-07-07,1.9500000408966176,1.9500000408966176,1.87999998868817,1.87999998868817,140531.0
2016-07-08,1.8999999695450724,1.9199999504019751,1.87999998868817,1.9199999504019751,43397.0
2016-07-11,1.9199999504019751,1.9500000408966176,1.87999998868817,1.8849999839023956,100165.0
2016-07-12,1.87999998868817,1.8999999695450724,1.8550000126170416,1.869999998259719,58016.0
2016-07-13,1.869999998259719,1.8749999934739443,1.809999936479722,1.825000041331688,13930.0
2016-07-14,1.815000050903237,1.815000050903237,1.7499999939090147,1.7499999939090147,40398.0
2016-07-15,1.7499999939090147,1.7699999747659172,1.6199999991298597,1.71000003219521,164444.0
2016-07-18,1.7400000034805634,1.7999999460512708,1.71000003219521,1.71000003219521,46771.0
2016-07-19,1.6950000465525328,1.7499999939090147,1.6950000465525328,1.7300000130521125,16196.0
2016-07-20,1.7749999699801426,1.7799999651943683,1.71000003219521,1.7799999651943683,28436.0
2016-07-21,1.7999999460512708,1.820000046117463,1.7499999939090147,1.7499999939090147,27854.0
2016-07-22,1.7799999651943683,1.7799999651943683,1.690000051338307,1.690000051338307,60937.0
2016-07-25,1.690000051338307,1.7499999939090147,1.690000051338307,1.744999998694789,37612.0
2016-07-26,1.690000051338307,1.7999999460512708,1.6549999656294387,1.7749999699801426,154634.0
2016-07-27,1.7799999651943683,1.820000046117463,1.744999998694789,1.7799999651943683,42376.0
2016-07-28,1.8300000365459133,1.8600000078312675,1.809999936479722,1.825000041331688,46211.0
2016-07-29,1.8400000269743648,1.8550000126170416,1.820000046117463,1.8400000269743648,52675.0
2016-08-01,1.8600000078312675,1.869999998259719,1.83500003176014,1.8400000269743648,100492.0
2016-08-02,1.850000017402816,1.850000017402816,1.7499999939090147,1.7499999939090147,58001.0
2016-08-03,1.759999984337466,1.7999999460512708,1.7400000034805634,1.7999999460512708,36370.0
2016-08-04,1.7999999460512708,1.7999999460512708,1.7300000130521125,1.7400000034805634,66526.0
2016-08-05,1.7400000034805634,1.794999950837045,1.7250000178378866,1.7250000178378866,11490.0
2016-08-08,1.7499999939090147,1.8300000365459133,1.7499999939090147,1.820000046117463,36096.0
2016-08-09,1.8300000365459133,1.83500003176014,1.809999936479722,1.8300000365459133,29640.0
2016-08-10,1.7999999460512708,1.7999999460512708,1.7499999939090147,1.7999999460512708,60190.0
2016-08-11,1.7899999556228194,1.7899999556228194,1.7400000034805634,1.7400000034805634,22442.0
2016-08-12,1.7499999939090147,1.7899999556228194,1.7499999939090147,1.7899999556228194,3500.0
2016-08-15,1.7699999747659172,1.7999999460512708,1.759999984337466,1.7999999460512708,10038.0
2016-08-16,1.7999999460512708,1.7999999460512708,1.7499999939090147,1.7699999747659172,53119.0
2016-08-17,1.7499999939090147,1.7499999939090147,1.71000003219521,1.720000022623661,25176.0
2016-08-18,1.71000003219521,1.7150000274094352,1.6950000465525328,1.6950000465525328,24200.0
2016-08-19,1.7000000417667585,1.7000000417667585,1.6349999847725365,1.6799999417005669,75848.0
2016-08-22,1.6599999608436644,1.6599999608436644,1.600000018272957,1.610000008701408,69607.0
2016-08-23,1.5900000278445057,1.5900000278445057,1.5099999852076067,1.5800000374160543,71176.0
2016-08-24,1.5499999469214116,1.600000018272957,1.5499999469214116,1.5599999373498628,72850.0
2016-08-25,1.600000018272957,1.600000018272957,1.5199999756360578,1.5499999469214116,101391.0
2016-08-26,1.5499999469214116,1.5499999469214116,1.3099999382200036,1.3500000191430976,288336.0
2016-08-29,1.3500000191430976,1.3500000191430976,1.2450000004350703,1.269999976506199,295156.0
2016-08-30,1.2999999477915525,1.3250000430719695,1.2799999669346498,1.3099999382200036,65027.0
2016-08-31,1.3150000526435184,1.3300000382861952,1.269999976506199,1.2949999525773268,58952.0
2016-09-01,1.3300000382861952,1.345000023928872,1.2999999477915525,1.2999999477915525,10141.0
2016-09-02,1.3400000287146463,1.3400000287146463,1.269999976506199,1.269999976506199,62380.0
2016-09-05,1.259999986077747,1.2999999477915525,1.259999986077747,1.2949999525773268,57233.0
2016-09-06,1.2799999669346498,1.2949999525773268,1.2799999669346498,1.2799999669346498,15574.0
2016-09-07,1.2999999477915525,1.3300000382861952,1.289999957363101,1.2999999477915525,22650.0
2016-09-08,1.3300000382861952,1.3500000191430976,1.320000047857744,1.3500000191430976,40657.0
2016-09-09,1.360000009571549,1.360000009571549,1.3400000287146463,1.345000023928872,98802.0
2016-09-12,1.3400000287146463,1.3400000287146463,1.2999999477915525,1.320000047857744,44462.0
2016-09-13,1.3400000287146463,1.3400000287146463,1.2999999477915525,1.3099999382200036,33555.0
2016-09-14,1.320000047857744,1.3400000287146463,1.2999999477915525,1.3400000287146463,14891.0
2016-09-15,1.345000023928872,1.3500000191430976,1.345000023928872,1.3500000191430976,4265.0
2016-09-16,1.3500000191430976,1.3500000191430976,1.345000023928872,1.3500000191430976,17781.0
2016-09-19,1.345000023928872,1.345000023928872,1.2999999477915525,1.2999999477915525,6899.0
2016-09-20,1.2999999477915525,1.2999999477915525,1.2749999717204243,1.2749999717204243,58830.0
2016-09-21,1.2749999717204243,1.3300000382861952,1.269999976506199,1.269999976506199,20916.0
2016-09-22,1.2799999669346498,1.2799999669346498,1.1249999960843666,1.159999962583946,208625.0
2016-09-23,1.184999938655074,1.2200000243639424,1.1699999530123972,1.1799999434408484,65607.0
2016-09-26,1.174999948226623,1.174999948226623,1.159999962583946,1.174999948226623,60450.0
2016-09-27,1.1799999434408484,1.2100000339354915,1.1549999673697202,1.1699999530123972,86338.0
2016-09-28,1.1699999530123972,1.1699999530123972,1.1699999530123972,1.1699999530123972,6909.0
2016-09-29,1.1699999530123972,1.2200000243639424,1.1699999530123972,1.2200000243639424,55774.0
2016-09-30,1.20000004350704,1.20000004350704,1.174999948226623,1.20000004350704,33770.0
2016-10-03,1.225000019578168,1.225000019578168,1.2050000387212656,1.2050000387212656,9423.0
2016-10-04,1.2050000387212656,1.225000019578168,1.20000004350704,1.225000019578168,45528.0
2016-10-05,1.2100000339354915,1.2100000339354915,1.1900000530785888,1.20000004350704,114760.0
2016-10-06,1.1900000530785888,1.20000004350704,1.1499999721554943,1.1499999721554943,68330.0
2016-10-07,1.1499999721554943,1.1649999577981711,1.1349999865128175,1.1649999577981711,64318.0
2016-10-10,1.1649999577981711,1.1649999577981711,1.144999976941269,1.144999976941269,21978.0
2016-10-11,1.144999976941269,1.1649999577981711,1.144999976941269,1.1499999721554943,47453.0
2016-10-12,1.1399999817270434,1.144999976941269,1.1399999817270434,1.1399999817270434,29553.0
2016-10-13,1.1499999721554943,1.1499999721554943,1.1100000104416896,1.1100000104416896,41953.0
2016-10-14,1.120000000870141,1.129999991298592,1.1150000056559153,1.129999991298592,17863.0
2016-10-17,1.1499999721554943,1.1499999721554943,1.129999991298592,1.129999991298592,10888.0
2016-10-18,1.1249999960843666,1.1249999960843666,1.1000000200132385,1.1000000200132385,25972.0
2016-10-19,1.1000000200132385,1.120000000870141,1.0900000295847871,1.0900000295847871,38206.0
2016-10-20,1.0900000295847871,1.1000000200132385,1.0900000295847871,1.1000000200132385,27828.0
2016-10-21,1.1100000104416896,1.225000019578168,1.1000000200132385,1.120000000870141,46912.0
2016-10-24,1.120000000870141,1.120000000870141,1.1000000200132385,1.1150000056559153,50921.0
2016-10-25,1.1150000056559153,1.144999976941269,1.1100000104416896,1.144999976941269,21133.0
2016-10-26,1.120000000870141,1.1549999673697202,1.120000000870141,1.1549999673697202,9893.0
2016-10-27,1.20000004350704,1.2499999956492962,1.1900000530785888,1.2499999956492962,125933.0
2016-10-28,1.2499999956492962,1.2499999956492962,1.1399999817270434,1.1649999577981711,47237.0
2016-10-31,1.159999962583946,1.2100000339354915,1.120000000870141,1.120000000870141,34358.0
2016-11-01,1.1649999577981711,1.1649999577981711,1.1649999577981711,1.1649999577981711,5000.0
2016-11-02,1.1499999721554943,1.1499999721554943,1.0900000295847871,1.1150000056559153,42118.0
2016-11-03,1.1100000104416896,1.129999991298592,1.1000000200132385,1.120000000870141,80927.0
2016-11-04,1.129999991298592,1.1399999817270434,1.1249999960843666,1.129999991298592,38720.0
2016-11-07,1.129999991298592,1.144999976941269,1.120000000870141,1.120000000870141,7580.0
2016-11-08,1.120000000870141,1.120000000870141,1.120000000870141,1.120000000870141,579.0
2016-11-09,1.120000000870141,1.1249999960843666,1.120000000870141,1.1249999960843666,23082.0
2016-11-10,1.129999991298592,1.269999976506199,1.129999991298592,1.1799999434408484,114668.0
2016-11-11,1.20000004350704,1.269999976506199,1.20000004350704,1.259999986077747,25404.0
2016-11-14,1.254999990863522,1.2999999477915525,1.254999990863522,1.289999957363101,83148.0
2016-11-15,1.2999999477915525,1.320000047857744,1.2999999477915525,1.320000047857744,65971.0
2016-11-16,1.320000047857744,1.320000047857744,1.2849999621488757,1.2849999621488757,38144.0
2016-11-17,1.289999957363101,1.289999957363101,1.2799999669346498,1.2849999621488757,100126.0
2016-11-18,1.289999957363101,1.3300000382861952,1.289999957363101,1.3300000382861952,35685.0
2016-11-21,1.335000033500421,1.3899999808569026,1.335000033500421,1.3899999808569026,211834.0
2016-11-22,1.399999971285354,1.399999971285354,1.3300000382861952,1.3749999952142258,22618.0
2016-11-23,1.360000009571549,1.399999971285354,1.360000009571549,1.399999971285354,6192.0
2016-11-24,1.3500000191430976,1.3899999808569026,1.3500000191430976,1.3899999808569026,3000.0
2016-11-25,1.3849999856426771,1.4299999425707075,1.3799999904284517,1.4199999521422564,101736.0
2016-11-28,1.4299999425707075,1.4700000234938018,1.4149999569280305,1.4149999569280305,42130.0
2016-11-29,1.399999971285354,1.409999961713805,1.3799999904284517,1.3799999904284517,18915.0
2016-11-30,1.3799999904284517,1.3949999760711282,1.3799999904284517,1.3949999760711282,1818.0
2016-12-01,1.3949999760711282,1.3949999760711282,1.3250000430719695,1.3400000287146463,80267.0
2016-12-02,1.3799999904284517,1.4500000426368993,1.3799999904284517,1.4199999521422564,72945.0
2016-12-05,1.4500000426368993,1.4900000043507042,1.4199999521422564,1.4900000043507042,23205.0
2016-12-06,1.4900000043507042,1.5199999756360578,1.4900000043507042,1.4999999947791554,46398.0
2016-12-07,1.4999999947791554,1.5149999804218324,1.4900000043507042,1.4999999947791554,74136.0
2016-12-08,1.5199999756360578,1.639999979986762,1.5199999756360578,1.5800000374160543,115385.0
2016-12-09,1.5800000374160543,1.639999979986762,1.5800000374160543,1.6299999895583106,44817.0
2016-12-12,1.649999970415213,1.7499999939090147,1.649999970415213,1.71000003219521,123954.0
2016-12-13,1.720000022623661,1.7699999747659172,1.7000000417667585,1.7150000274094352,71672.0
2016-12-14,1.720000022623661,1.7300000130521125,1.600000018272957,1.610000008701408,101201.0
2016-12-15,1.6349999847725365,1.6799999417005669,1.610000008701408,1.610000008701408,28336.0
2016-12-16,1.6299999895583106,1.690000051338307,1.600000018272957,1.6799999417005669,54700.0
2016-12-19,1.6799999417005669,1.6799999417005669,1.610000008701408,1.649999970415213,77763.0
2016-12-20,1.6599999608436644,1.6599999608436644,1.610000008701408,1.6599999608436644,9879.0
2016-12-21,1.6599999608436644,1.6699999512721155,1.600000018272957,1.649999970415213,35132.0
2016-12-22,1.6599999608436644,1.6799999417005669,1.649999970415213,1.6699999512721155,62674.0
2016-12-23,1.6799999417005669,1.6799999417005669,1.6599999608436644,1.6599999608436644,15324.0
2016-12-28,1.6699999512721155,1.690000051338307,1.6699999512721155,1.690000051338307,28045.0
2016-12-29,1.7000000417667585,1.7300000130521125,1.7000000417667585,1.7300000130521125,60790.0
2016-12-30,1.7300000130521125,1.7300000130521125,1.7150000274094352,1.7300000130521125,14558.0
2017-01-03,1.7300000130521125,1.7799999651943683,1.7300000130521125,1.7649999795516915,95970.0
2017-01-04,1.7799999651943683,1.7999999460512708,1.720000022623661,1.720000022623661,61484.0
2017-01-05,1.7250000178378866,1.7799999651943683,1.7250000178378866,1.7400000034805634,22255.0
2017-01-06,1.759999984337466,1.794999950837045,1.7400000034805634,1.7899999556228194,28253.0
2017-01-09,1.7799999651943683,1.7899999556228194,1.7350000082663375,1.7400000034805634,24184.0
2017-01-10,1.759999984337466,1.794999950837045,1.759999984337466,1.7699999747659172,19607.0
2017-01-11,1.7799999651943683,1.7899999556228194,1.7799999651943683,1.7799999651943683,8785.0
2017-01-12,1.7799999651943683,1.8400000269743648,1.7799999651943683,1.809999936479722,193642.0
2017-01-13,1.83500003176014,1.87999998868817,1.820000046117463,1.87999998868817,77861.0
2017-01-16,1.889999979116621,1.904999964759298,1.87999998868817,1.904999964759298,71504.0
2017-01-17,1.8999999695450724,1.8999999695450724,1.850000017402816,1.850000017402816,38190.0
2017-01-18,1.850000017402816,1.869999998259719,1.8400000269743648,1.8400000269743648,23669.0
2017-01-19,1.8400000269743648,1.8999999695450724,1.8400000269743648,1.850000017402816,49437.0
2017-01-20,1.850000017402816,1.8999999695450724,1.8400000269743648,1.87999998868817,56720.0
2017-01-23,1.8999999695450724,1.909999959973524,1.850000017402816,1.87999998868817,88778.0
2017-01-24,1.87999998868817,1.9199999504019751,1.87999998868817,1.904999964759298,38526.0
2017-01-25,1.91499995518775,1.9299999408304265,1.8999999695450724,1.9199999504019751,42180.0
2017-01-27,1.9199999504019751,1.934999936044652,1.8400000269743648,1.8600000078312675,105234.0
2017-01-30,1.889999979116621,1.9299999408304265,1.889999979116621,1.889999979116621,40670.0
2017-01-31,1.889999979116621,1.889999979116621,1.7799999651943683,1.7799999651943683,69331.0
2017-02-01,1.809999936479722,1.91499995518775,1.7499999939090147,1.7999999460512708,85024.0
2017-02-02,1.7999999460512708,1.820000046117463,1.7999999460512708,1.7999999460512708,57004.0
2017-02-03,1.7999999460512708,1.850000017402816,1.7699999747659172,1.8450000221885905,50811.0
2017-02-06,1.869999998259719,1.869999998259719,1.7999999460512708,1.7999999460512708,19983.0
2017-02-07,1.869999998259719,1.87999998868817,1.850000017402816,1.87999998868817,32667.0
2017-02-08,1.8849999839023956,1.8949999743308468,1.850000017402816,1.8949999743308468,26009.0
2017-02-09,1.850000017402816,1.8999999695450724,1.8400000269743648,1.8999999695450724,14672.0
2017-02-10,1.815000050903237,1.8949999743308468,1.815000050903237,1.8949999743308468,23982.0
2017-02-13,1.8949999743308468,1.9500000408966176,1.8600000078312675,1.9500000408966176,83558.0
2017-02-14,1.9500000408966176,2.0399999547526795,1.9450000456823928,2.0399999547526795,135585.0
2017-02-15,2.0399999547526795,2.0699999260380326,1.985000007396197,2.009999983467325,69548.0
2017-02-16,1.9900000026104223,2.0199999738957763,1.9600000313250687,1.9999999930388737,46833.0
2017-02-17,1.9999999930388737,2.079999916466484,1.9999999930388737,2.0399999547526795,52078.0
2017-02-20,2.0699999260380326,2.160000078312672,2.0599999356095813,2.089999906894935,204187.0
2017-02-21,2.099999897323386,2.1400000974557694,2.0399999547526795,2.099999897323386,206875.0
2017-02-22,2.099999897323386,2.150000087884221,2.04999994518113,2.150000087884221,82767.0
2017-02-23,2.150000087884221,2.2699999730256355,2.119999878180289,2.200000040026477,193979.0
2017-02-24,2.2499999921687333,2.289999953882538,2.2100000304549283,2.2699999730256355,124246.0
2017-02-27,2.289999953882538,2.450000039156336,2.289999953882538,2.3800001061571776,298783.0
2017-02-28,2.4000000870140803,2.4000000870140803,1.865000003045493,1.9299999408304265,667415.0
2017-03-01,1.8999999695450724,2.099999897323386,1.7300000130521125,2.0599999356095813,322872.0
2017-03-02,2.099999897323386,2.200000040026477,1.9800000121819716,1.9800000121819716,135741.0
2017-03-03,2.119999878180289,2.4200000678709825,2.099999897323386,2.2100000304549283,499274.0
2017-03-06,2.279999963454087,2.3499998964532454,2.1700000687411234,2.289999953882538,193454.0
2017-03-07,2.289999953882538,2.3800001061571776,2.2499999921687333,2.3800001061571776,133003.0
2017-03-08,2.3800001061571776,2.4600000295847875,2.3800001061571776,2.4600000295847875,289294.0
2017-03-09,2.4600000295847875,2.490000000870141,2.4000000870140803,2.4800000104416897,126319.0
2017-03-10,2.4800000104416897,2.490000000870141,2.3800001061571776,2.3800001061571776,60227.0
2017-03-13,2.3800001061571776,2.4800000104416897,2.299999944310989,2.369999877310148,74254.0
2017-03-14,2.410000077442531,2.440000048727885,2.3399999060247945,2.4000000870140803,43453.0
2017-03-15,2.3900000965856285,2.3900000965856285,2.150000087884221,2.299999944310989,163483.0
2017-03-16,2.3399999060247945,2.3900000965856285,2.259999982597184,2.329999915596343,57796.0
2017-03-17,2.329999915596343,2.4600000295847875,2.299999944310989,2.4600000295847875,103032.0
2017-03-20,2.4600000295847875,2.4700000200132384,2.410000077442531,2.430000058299434,48745.0
2017-03-21,2.430000058299434,2.619999876440007,2.430000058299434,2.5999998955831045,279288.0
2017-03-22,2.5799999147262023,2.640000095715488,2.430000058299434,2.440000048727885,225875.0
2017-03-23,2.4600000295847875,2.5799999147262023,2.450000039156336,2.450000039156336,92966.0
2017-03-24,2.4999999912985924,2.529999962583946,2.4700000200132384,2.519999972155494,83373.0
2017-03-27,2.7000000382861957,2.799999942570708,2.450000039156336,2.5499999434408487,272664.0
2017-03-28,2.5599999338693,2.5999998955831045,2.4600000295847875,2.539999953012398,127134.0
2017-03-29,2.539999953012398,2.5599999338693,2.4999999912985924,2.4999999912985924,37846.0
2017-03-30,2.4800000104416897,2.569999924297751,2.4800000104416897,2.490000000870141,30567.0
2017-03-31,2.5599999338693,2.6500000861439394,2.5599999338693,2.5899999051546536,137312.0
2017-04-03,2.619999876440007,2.8299999138560614,2.619999876440007,2.710000028714646,249508.0
2017-04-04,2.789999952142257,2.799999942570708,2.720000019143097,2.759999980856903,199570.0
2017-04-05,2.759999980856903,2.759999980856903,2.6700000670008417,2.7000000382861957,98030.0
2017-04-06,2.6700000670008417,2.7300000095715493,2.6700000670008417,2.680000057429293,34751.0
2017-04-07,2.720000019143097,2.8900000948453477,2.720000019143097,2.8699998755698664,518612.0
2017-04-10,2.880000104416896,3.049999941700567,2.880000104416896,3.0199999704152134,296616.0
2017-04-11,3.039999951272116,3.079999912985921,2.910000075702249,3.0299999608436647,200937.0
2017-04-12,3.049999941700567,3.230000007831268,3.0299999608436647,3.130000103546755,287885.0
2017-04-13,3.180000055689012,3.1900000461174627,3.0699999225574697,3.150000084403658,120959.0
2017-04-18,3.150000084403658,3.200000036545914,3.1099998842712746,3.1400000939752064,54982.0
2017-04-19,3.1400000939752064,3.150000084403658,2.9999999895583107,3.009999979986762,141327.0
2017-04-20,3.009999979986762,3.039999951272116,2.779999961713805,2.98999999912986,224019.0
2017-04-21,2.9999999895583107,3.1900000461174627,2.9999999895583107,3.119999874699725,79403.0
2017-04-24,3.200000036545914,3.200000036545914,3.0999998938428237,3.180000055689012,56888.0
2017-04-26,3.150000084403658,3.150000084403658,3.049999941700567,3.150000084403658,110009.0
2017-04-27,3.150000084403658,3.299999940830426,3.089999903414372,3.200000036545914,198729.0
2017-04-28,3.24999998868817,3.3499998929726824,3.160000074832109,3.299999940830426,182809.0
2017-05-01,3.339999902544231,3.369999873829585,3.200000036545914,3.299999940830426,175763.0
2017-05-02,3.319999921687329,3.3499998929726824,3.24999998868817,3.299999940830426,89422.0
2017-05-03,3.299999940830426,3.4000000835335173,3.299999940830426,3.3499998929726824,184764.0
2017-05-04,3.309999931258877,3.3499998929726824,3.079999912985921,3.1099998842712746,174669.0
2017-05-05,3.1099998842712746,3.1900000461174627,3.0699999225574697,3.0699999225574697,99897.0
2017-05-08,3.049999941700567,3.180000055689012,2.900000085273799,3.150000084403658,267877.0
2017-05-09,3.1400000939752064,3.2699999695450725,3.0999998938428237,3.2699999695450725,95275.0
2017-05-10,3.299999940830426,3.3499998929726824,3.279999959973524,3.299999940830426,38936.0
2017-05-11,3.3499998929726824,3.3599998834011338,3.279999959973524,3.319999921687329,108516.0
2017-05-12,3.319999921687329,3.4000000835335173,3.210000026974365,3.230000007831268,249134.0
2017-05-15,3.200000036545914,3.200000036545914,3.0199999704152134,3.0699999225574697,150636.0
2017-05-16,3.0699999225574697,3.119999874699725,3.039999951272116,3.1099998842712746,62236.0
2017-05-17,3.0999998938428237,3.1099998842712746,3.0299999608436647,3.039999951272116,37462.0
2017-05-18,3.0299999608436647,3.1099998842712746,2.8399999042845128,3.1099998842712746,168537.0
2017-05-19,3.049999941700567,3.0999998938428237,2.9999999895583107,3.0999998938428237,42571.0
2017-05-22,3.1099998842712746,3.200000036545914,3.0999998938428237,3.130000103546755,63675.0
2017-05-23,3.130000103546755,3.17000006526056,3.089999903414372,3.150000084403658,23349.0
2017-05-24,3.130000103546755,3.279999959973524,3.119999874699725,3.24999998868817,133170.0
2017-05-25,3.239999998259719,3.24999998868817,3.1099998842712746,3.17000006526056,24265.0
2017-05-26,3.180000055689012,3.200000036545914,3.0999998938428237,3.0999998938428237,28018.0
2017-05-29,3.1099998842712746,3.200000036545914,3.1099998842712746,3.150000084403658,18261.0
2017-05-30,3.17000006526056,3.180000055689012,3.079999912985921,3.079999912985921,19387.0
2017-05-31,3.160000074832109,3.160000074832109,3.0299999608436647,3.039999951272116,43307.0
2017-06-01,3.119999874699725,3.119999874699725,3.039999951272116,3.0999998938428237,23727.0
2017-06-02,3.0999998938428237,3.0999998938428237,2.920000066130701,2.920000066130701,123991.0
2017-06-05,2.9400000469876035,3.0599999321290183,2.920000066130701,2.9500000374160544,58141.0
2017-06-06,2.9800000087014085,2.9999999895583107,2.930000056559152,2.98999999912986,133683.0
2017-06-07,2.9999999895583107,3.049999941700567,2.9500000374160544,2.9600000278445058,44728.0
2017-06-08,2.910000075702249,2.910000075702249,2.5999998955831045,2.849999894712964,288964.0
2017-06-09,2.799999942570708,2.849999894712964,2.749999990428452,2.849999894712964,71951.0
2017-06-13,2.880000104416896,2.9400000469876035,2.74,2.74,83814.0
2017-06-14,2.849999894712964,2.910000075702249,2.849999894712964,2.8900000948453477,50862.0
2017-06-15,2.8900000948453477,2.9400000469876035,2.849999894712964,2.8699998755698664,33449.0
2017-06-16,2.9400000469876035,2.9400000469876035,2.849999894712964,2.9400000469876035,59281.0
2017-06-19,2.930000056559152,2.9500000374160544,2.8900000948453477,2.920000066130701,20975.0
2017-06-20,2.900000085273799,2.9600000278445058,2.859999885141415,2.9600000278445058,117226.0
2017-06-21,2.9400000469876035,3.130000103546755,2.900000085273799,3.130000103546755,111375.0
2017-06-22,3.239999998259719,3.239999998259719,3.049999941700567,3.119999874699725,358489.0
2017-06-23,3.1400000939752064,3.1400000939752064,2.98999999912986,3.130000103546755,590495.0
2017-06-26,3.130000103546755,3.150000084403658,3.0999998938428237,3.130000103546755,76294.0
2017-06-27,3.0599999321290183,3.0699999225574697,2.9700000182729567,3.0699999225574697,86204.0
2017-06-28,3.009999979986762,3.049999941700567,2.9999999895583107,3.0199999704152134,33966.0
2017-06-29,2.9600000278445058,3.039999951272116,2.9600000278445058,3.039999951272116,55949.0
2017-06-30,2.9999999895583107,3.039999951272116,2.9600000278445058,3.039999951272116,54136.0
2017-07-03,3.0299999608436647,3.0599999321290183,2.9700000182729567,3.009999979986762,36275.0
2017-07-04,2.9700000182729567,3.009999979986762,2.930000056559152,3.009999979986762,55385.0
2017-07-05,2.9600000278445058,2.9800000087014085,2.799999942570708,2.9800000087014085,214186.0
2017-07-06,2.9500000374160544,3.009999979986762,2.910000075702249,3.009999979986762,50506.0
2017-07-07,2.9999999895583107,2.9999999895583107,2.9500000374160544,2.9800000087014085,23749.0
2017-07-10,2.9600000278445058,2.9800000087014085,2.900000085273799,2.9800000087014085,36366.0
2017-07-11,2.900000085273799,2.9800000087014085,2.900000085273799,2.9800000087014085,32648.0
2017-07-12,2.9400000469876035,2.98999999912986,2.8699998755698664,2.98999999912986,44339.0
2017-07-13,2.9400000469876035,2.9999999895583107,2.900000085273799,2.9800000087014085,52051.0
2017-07-14,2.9600000278445058,3.009999979986762,2.930000056559152,3.009999979986762,111336.0
2017-07-17,3.009999979986762,3.009999979986762,2.930000056559152,2.930000056559152,35267.0
2017-07-18,2.9400000469876035,2.9500000374160544,2.930000056559152,2.930000056559152,15418.0
2017-07-19,2.9500000374160544,2.9500000374160544,2.920000066130701,2.9400000469876035,13906.0
2017-07-20,2.9500000374160544,2.9999999895583107,2.9500000374160544,2.9999999895583107,30351.0
2017-07-21,2.9600000278445058,3.0599999321290183,2.9500000374160544,3.039999951272116,83265.0
2017-07-24,3.0599999321290183,3.0999998938428237,3.039999951272116,3.039999951272116,73095.0
2017-07-25,3.039999951272116,3.039999951272116,2.9500000374160544,2.9500000374160544,22784.0
2017-07-26,3.009999979986762,3.049999941700567,3.009999979986762,3.049999941700567,16807.0
2017-07-27,3.049999941700567,3.049999941700567,2.9700000182729567,3.049999941700567,1372.0
2017-07-28,3.0199999704152134,3.0199999704152134,2.9600000278445058,3.0199999704152134,63147.0
2017-07-31,3.0199999704152134,3.039999951272116,2.920000066130701,2.9500000374160544,72648.0
2017-08-01,2.9500000374160544,3.009999979986762,2.9500000374160544,2.9999999895583107,33259.0
2017-08-02,2.9999999895583107,2.9999999895583107,2.9500000374160544,2.9500000374160544,40089.0
2017-08-03,2.9500000374160544,2.9800000087014085,2.9400000469876035,2.9800000087014085,17396.0
2017-08-04,2.98999999912986,2.9999999895583107,2.9500000374160544,2.9999999895583107,60318.0
2017-08-07,3.009999979986762,3.009999979986762,2.9500000374160544,2.9999999895583107,47955.0
2017-08-08,2.9700000182729567,3.009999979986762,2.9600000278445058,2.9999999895583107,25965.0
2017-08-09,2.9999999895583107,2.9999999895583107,2.9500000374160544,2.9500000374160544,75255.0
2017-08-10,2.9999999895583107,3.0199999704152134,2.9600000278445058,3.009999979986762,38894.0
2017-08-11,3.0199999704152134,3.0199999704152134,2.9700000182729567,2.9999999895583107,18701.0
2017-08-14,3.009999979986762,3.0199999704152134,2.9700000182729567,2.9700000182729567,2796.0
2017-08-15,2.9999999895583107,3.0999998938428237,2.9700000182729567,3.049999941700567,64779.0
2017-08-16,3.049999941700567,3.079999912985921,3.009999979986762,3.009999979986762,21250.0
2017-08-17,3.0199999704152134,3.049999941700567,3.009999979986762,3.009999979986762,15310.0
2017-08-18,3.009999979986762,3.0299999608436647,2.9800000087014085,2.9800000087014085,37411.0
2017-08-21,2.9800000087014085,2.9999999895583107,2.9500000374160544,2.9500000374160544,49751.0
2017-08-22,2.9999999895583107,3.0199999704152134,2.9500000374160544,2.9500000374160544,124236.0
2017-08-23,2.9500000374160544,3.009999979986762,2.9400000469876035,2.9700000182729567,11624.0
2017-08-24,2.9700000182729567,2.98999999912986,2.9600000278445058,2.98999999912986,12675.0
2017-08-25,2.98999999912986,3.0199999704152134,2.9500000374160544,2.9999999895583107,45934.0
2017-08-28,2.9600000278445058,2.9999999895583107,2.9500000374160544,2.9500000374160544,13509.0
2017-08-29,2.9500000374160544,2.9500000374160544,2.920000066130701,2.920000066130701,89108.0
2017-08-30,2.920000066130701,2.9400000469876035,2.509999981727044,2.720000019143097,161577.0
2017-08-31,2.7300000095715493,2.849999894712964,2.7300000095715493,2.799999942570708,103674.0
2017-09-01,2.81999992342761,2.849999894712964,2.789999952142257,2.799999942570708,14365.0
2017-09-04,2.799999942570708,2.880000104416896,2.799999942570708,2.8299999138560614,16612.0
2017-09-05,2.849999894712964,2.849999894712964,2.799999942570708,2.799999942570708,52089.0
2017-09-06,2.81999992342761,2.8299999138560614,2.789999952142257,2.789999952142257,14849.0
2017-09-07,2.809999932999159,2.8299999138560614,2.749999990428452,2.749999990428452,31360.0
2017-09-08,2.7300000095715493,2.799999942570708,2.720000019143097,2.759999980856903,98453.0
2017-09-11,2.789999952142257,2.789999952142257,2.710000028714646,2.720000019143097,18391.0
2017-09-12,2.720000019143097,2.74,2.6600000765723903,2.6700000670008417,76958.0
2017-09-13,2.6700000670008417,2.6700000670008417,2.529999962583946,2.5499999434408487,97894.0
2017-09-14,2.4999999912985924,2.8699998755698664,2.319999925167892,2.749999990428452,163742.0
2017-09-15,2.779999961713805,2.779999961713805,2.609999886011556,2.7000000382861957,27681.0
2017-09-18,2.7000000382861957,2.710000028714646,2.609999886011556,2.7000000382861957,36817.0
2017-09-19,2.7000000382861957,2.7000000382861957,2.7000000382861957,2.7000000382861957,0.0
2017-09-20,2.6300001052870368,2.7699999712853542,2.6300001052870368,2.6500000861439394,51446.0
2017-09-21,2.690000047857744,2.690000047857744,2.5499999434408487,2.5999998955831045,56645.0
2017-09-22,2.5999998955831045,2.7000000382861957,2.569999924297751,2.7000000382861957,35495.0
2017-09-25,2.710000028714646,2.8900000948453477,2.710000028714646,2.81999992342761,38197.0
2017-09-26,2.880000104416896,2.900000085273799,2.7000000382861957,2.779999961713805,65020.0
2017-09-27,2.7000000382861957,2.859999885141415,2.690000047857744,2.690000047857744,12364.0
2017-09-28,2.749999990428452,2.749999990428452,2.690000047857744,2.690000047857744,9357.0
2017-09-29,2.749999990428452,2.799999942570708,2.690000047857744,2.720000019143097,26403.0
2017-10-02,2.720000019143097,2.749999990428452,2.690000047857744,2.710000028714646,20353.0
2017-10-03,2.779999961713805,2.779999961713805,2.690000047857744,2.690000047857744,11498.0
2017-10-04,2.7300000095715493,2.789999952142257,2.7000000382861957,2.720000019143097,41771.0
2017-10-05,2.74,2.789999952142257,2.6700000670008417,2.690000047857744,28649.0
2017-10-06,2.720000019143097,2.749999990428452,2.6600000765723903,2.6600000765723903,373781.0
2017-10-09,2.680000057429293,2.720000019143097,2.6500000861439394,2.6600000765723903,29151.0
2017-10-10,2.6600000765723903,2.6600000765723903,2.519999972155494,2.619999876440007,124285.0
2017-10-11,2.609999886011556,2.609999886011556,2.4999999912985924,2.4999999912985924,120065.0
2017-10-12,2.4999999912985924,2.539999953012398,2.450000039156336,2.519999972155494,74337.0
2017-10-13,2.4999999912985924,2.539999953012398,2.4800000104416897,2.519999972155494,35367.0
2017-10-16,2.519999972155494,2.539999953012398,2.4700000200132384,2.509999981727044,26915.0
2017-10-17,2.4999999912985924,2.5799999147262023,2.4999999912985924,2.509999981727044,45377.0
2017-10-18,2.4999999912985924,2.519999972155494,2.4700000200132384,2.519999972155494,48290.0
2017-10-19,2.519999972155494,2.519999972155494,2.4999999912985924,2.519999972155494,14485.0
2017-10-20,2.519999972155494,2.519999972155494,2.4700000200132384,2.4700000200132384,31907.0
2017-10-23,2.4999999912985924,2.4999999912985924,2.450000039156336,2.4800000104416897,25301.0
2017-10-24,2.450000039156336,2.4800000104416897,2.4000000870140803,2.4000000870140803,37529.0
2017-10-25,2.490000000870141,2.4999999912985924,2.3499998964532454,2.3800001061571776,91788.0
2017-10-26,2.430000058299434,2.450000039156336,2.369999877310148,2.4000000870140803,44168.0
2017-10-27,2.4000000870140803,2.410000077442531,2.369999877310148,2.4000000870140803,52954.0
2017-10-30,2.440000048727885,2.440000048727885,2.3599998868816967,2.3599998868816967,1028879.0
2017-10-31,2.369999877310148,2.369999877310148,2.299999944310989,2.299999944310989,70693.0
2017-11-01,2.289999953882538,2.3599998868816967,2.289999953882538,2.3099999347394404,32885.0
2017-11-02,2.3399999060247945,2.4000000870140803,2.3099999347394404,2.329999915596343,38483.0
2017-11-03,2.4000000870140803,2.4000000870140803,2.279999963454087,2.279999963454087,62366.0
2017-11-06,2.299999944310989,2.369999877310148,2.299999944310989,2.3399999060247945,47048.0
2017-11-07,2.3499998964532454,2.369999877310148,2.289999953882538,2.299999944310989,29621.0
2017-11-08,2.299999944310989,2.4000000870140803,2.299999944310989,2.369999877310148,47029.0
2017-11-09,2.450000039156336,2.4800000104416897,2.3499998964532454,2.4200000678709825,52150.0
2017-11-10,2.4200000678709825,2.509999981727044,2.4200000678709825,2.4800000104416897,55349.0
2017-11-13,2.5999998955831045,2.74,2.5999998955831045,2.7000000382861957,44757.0
2017-11-14,2.7699999712853542,2.799999942570708,2.7300000095715493,2.74,56717.0
2017-11-15,2.7699999712853542,2.7699999712853542,2.690000047857744,2.7000000382861957,29763.0
2017-11-16,2.7000000382861957,2.7000000382861957,2.680000057429293,2.680000057429293,3868.0
2017-11-17,2.680000057429293,2.7000000382861957,2.619999876440007,2.6300001052870368,10644.0
2017-11-20,2.6500000861439394,2.680000057429293,2.6300001052870368,2.6600000765723903,7364.0
2017-11-21,2.6600000765723903,2.6600000765723903,2.440000048727885,2.4999999912985924,36908.0
2017-11-22,2.4999999912985924,2.4999999912985924,2.440000048727885,2.440000048727885,5416.0
2017-11-23,2.4999999912985924,2.5999998955831045,2.4999999912985924,2.5999998955831045,33009.0
2017-11-24,2.5999998955831045,2.619999876440007,2.4800000104416897,2.5499999434408487,69964.0
2017-11-27,2.5499999434408487,2.5999998955831045,2.5499999434408487,2.5999998955831045,7390.0
2017-11-28,2.5999998955831045,2.619999876440007,2.509999981727044,2.5999998955831045,8010.0
2017-11-29,2.5799999147262023,2.609999886011556,2.5799999147262023,2.5999998955831045,20271.0
2017-11-30,2.5999998955831045,2.609999886011556,2.5599999338693,2.5599999338693,11221.0
2017-12-01,2.5599999338693,2.6600000765723903,2.539999953012398,2.6600000765723903,17605.0
2017-12-04,2.619999876440007,2.6500000861439394,2.4999999912985924,2.4999999912985924,8959.0
2017-12-05,2.4999999912985924,2.609999886011556,2.4800000104416897,2.4800000104416897,92762.0
2017-12-06,2.4800000104416897,2.4800000104416897,2.3099999347394404,2.3099999347394404,85786.0
2017-12-07,2.3399999060247945,2.440000048727885,2.3399999060247945,2.430000058299434,267077.0
2017-12-08,2.4000000870140803,2.490000000870141,2.3800001061571776,2.4200000678709825,44985.0
2017-12-11,2.410000077442531,2.440000048727885,2.4000000870140803,2.440000048727885,11969.0
2017-12-12,2.4000000870140803,2.410000077442531,2.3800001061571776,2.4000000870140803,8004.0
2017-12-13,2.3800001061571776,2.3900000965856285,2.3499998964532454,2.3499998964532454,10631.0
2017-12-14,2.3800001061571776,2.430000058299434,2.329999915596343,2.329999915596343,28707.0
2017-12-15,2.4000000870140803,2.410000077442531,2.369999877310148,2.410000077442531,12901.0
2017-12-18,2.3599998868816967,2.410000077442531,2.3599998868816967,2.3599998868816967,36174.0
2017-12-19,2.369999877310148,2.369999877310148,2.319999925167892,2.319999925167892,13927.0
2017-12-20,2.3599998868816967,2.410000077442531,2.319999925167892,2.369999877310148,37761.0
2017-12-21,2.3900000965856285,2.440000048727885,2.3800001061571776,2.4000000870140803,22089.0
2017-12-22,2.4000000870140803,2.440000048727885,2.4000000870140803,2.4000000870140803,11058.0
2017-12-27,2.4200000678709825,2.4999999912985924,2.4200000678709825,2.440000048727885,15440.0
2017-12-28,2.440000048727885,2.4999999912985924,2.440000048727885,2.4999999912985924,13939.0
2017-12-29,2.509999981727044,2.509999981727044,2.450000039156336,2.450000039156336,23039.0
2018-01-02,2.450000039156336,2.509999981727044,2.430000058299434,2.430000058299434,14499.0
2018-01-03,2.440000048727885,2.4800000104416897,2.4200000678709825,2.4200000678709825,1165477.0
2018-01-04,2.430000058299434,2.490000000870141,2.4200000678709825,2.430000058299434,22886.0
2018-01-05,2.4200000678709825,2.4999999912985924,2.4200000678709825,2.4600000295847875,35962.0
2018-01-08,2.4800000104416897,2.5999998955831045,2.4800000104416897,2.5999998955831045,56278.0
2018-01-09,2.5999998955831045,2.789999952142257,2.5999998955831045,2.789999952142257,28362.0
2018-01-10,2.799999942570708,2.8399999042845128,2.799999942570708,2.809999932999159,52068.0
2018-01-11,2.799999942570708,2.8399999042845128,2.7300000095715493,2.799999942570708,14233.0
2018-01-12,2.799999942570708,2.880000104416896,2.7300000095715493,2.809999932999159,165006.0
2018-01-15,2.849999894712964,2.910000075702249,2.849999894712964,2.8699998755698664,31820.0
2018-01-16,2.900000085273799,2.910000075702249,2.859999885141415,2.880000104416896,199974.0
2018-01-17,2.900000085273799,2.9800000087014085,2.8900000948453477,2.9800000087014085,184990.0
2018-01-18,2.98999999912986,3.0699999225574697,2.9400000469876035,3.049999941700567,1092569.0
2018-01-19,3.049999941700567,3.049999941700567,2.930000056559152,2.930000056559152,47597.0
2018-01-22,2.930000056559152,2.9999999895583107,2.930000056559152,2.9999999895583107,150790.0
2018-01-23,2.930000056559152,3.0299999608436647,2.930000056559152,3.0299999608436647,64007.0
2018-01-24,3.0299999608436647,3.0299999608436647,2.81999992342761,2.8699998755698664,67927.0
2018-01-25,2.8699998755698664,2.9800000087014085,2.8699998755698664,2.910000075702249,34523.0
2018-01-29,2.8699998755698664,2.9800000087014085,2.8699998755698664,2.910000075702249,34523.0
2018-01-30,2.910000075702249,2.910000075702249,2.910000075702249,2.910000075702249,0.0
2018-01-31,2.910000075702249,2.910000075702249,2.910000075702249,2.910000075702249,0.0
2018-02-01,2.910000075702249,2.910000075702249,2.910000075702249,2.910000075702249,0.0
2018-02-02,2.910000075702249,2.910000075702249,2.910000075702249,2.910000075702249,0.0
2018-02-05,2.910000075702249,2.910000075702249,2.910000075702249,2.910000075702249,0.0
2018-02-06,3.200000036545914,3.24999998868817,2.9999999895583107,3.0699999225574697,250944.0
2018-02-07,3.1400000939752064,3.150000084403658,2.9500000374160544,2.98999999912986,177414.0
2018-02-08,2.9999999895583107,3.039999951272116,2.9500000374160544,2.9500000374160544,61223.0
2018-02-09,2.900000085273799,2.9500000374160544,2.749999990428452,2.9400000469876035,87129.0
2018-02-12,2.930000056559152,2.930000056559152,2.8900000948453477,2.900000085273799,70731.0
2018-02-13,2.920000066130701,2.98999999912986,2.920000066130701,2.930000056559152,117696.0
2018-02-14,2.920000066130701,2.9999999895583107,2.910000075702249,2.930000056559152,20066.0
2018-02-15,2.9999999895583107,2.9999999895583107,2.920000066130701,2.920000066130701,99114.0
2018-02-16,2.9400000469876035,2.9800000087014085,2.9400000469876035,2.9500000374160544,166305.0
2018-02-19,2.9999999895583107,2.9999999895583107,2.9700000182729567,2.9700000182729567,44880.0
2018-02-20,2.9700000182729567,2.98999999912986,2.9500000374160544,2.9500000374160544,8014.0
2018-02-21,2.9500000374160544,2.9600000278445058,2.910000075702249,2.910000075702249,45837.0
2018-02-22,2.920000066130701,2.930000056559152,2.910000075702249,2.910000075702249,38411.0
2018-02-23,2.930000056559152,2.9600000278445058,2.910000075702249,2.9500000374160544,77760.0
2018-02-26,2.9500000374160544,2.9700000182729567,2.910000075702249,2.9400000469876035,56914.0
2018-02-27,2.930000056559152,2.9600000278445058,2.910000075702249,2.910000075702249,61823.0
2018-02-28,2.9500000374160544,2.9500000374160544,2.789999952142257,2.900000085273799,109687.0
2018-03-01,2.849999894712964,2.900000085273799,2.849999894712964,2.8900000948453477,15939.0
2018-03-02,2.8900000948453477,2.900000085273799,2.8299999138560614,2.849999894712964,86669.0
2018-03-05,2.8399999042845128,2.8900000948453477,2.81999992342761,2.8299999138560614,40314.0
2018-03-06,2.8299999138560614,2.859999885141415,2.799999942570708,2.809999932999159,34735.0
2018-03-07,2.8299999138560614,2.900000085273799,2.81999992342761,2.8699998755698664,83928.0
2018-03-08,2.859999885141415,2.930000056559152,2.859999885141415,2.910000075702249,57815.0
2018-03-09,2.930000056559152,2.930000056559152,2.880000104416896,2.920000066130701,11556.0
2018-03-12,2.900000085273799,2.910000075702249,2.849999894712964,2.900000085273799,30452.0
2018-03-13,2.880000104416896,2.900000085273799,2.8399999042845128,2.849999894712964,51336.0
2018-03-14,2.81999992342761,2.880000104416896,2.779999961713805,2.799999942570708,53079.0
2018-03-15,2.8299999138560614,2.9400000469876035,2.8299999138560614,2.8299999138560614,68498.0
2018-03-16,2.8399999042845128,2.930000056559152,2.81999992342761,2.910000075702249,353779.0
2018-03-19,2.910000075702249,2.9700000182729567,2.910000075702249,2.9600000278445058,56861.0
2018-03-20,2.9600000278445058,3.0599999321290183,2.9600000278445058,3.0599999321290183,348648.0
2018-03-21,3.0599999321290183,3.0599999321290183,2.9700000182729567,3.049999941700567,76940.0
2018-03-22,3.039999951272116,3.150000084403658,3.039999951272116,3.150000084403658,209328.0
2018-03-23,3.160000074832109,3.160000074832109,3.065000046552533,3.119999874699725,169070.0
2018-03-26,3.0999998938428237,3.150000084403658,3.075000036980984,3.0999998938428237,234656.0
2018-03-27,3.1099998842712746,3.200000036545914,3.1099998842712746,3.200000036545914,170237.0
2018-03-28,3.200000036545914,3.220000017402816,3.150000084403658,3.160000074832109,83318.0
2018-03-29,3.160000074832109,3.24999998868817,3.160000074832109,3.17000006526056,96205.0
2018-04-03,3.17000006526056,3.200000036545914,3.1400000939752064,3.1400000939752064,125057.0
2018-04-04,3.1400000939752064,3.17000006526056,3.0999998938428237,3.150000084403658,130098.0
2018-04-05,3.1099998842712746,3.119999874699725,3.0599999321290183,3.0999998938428237,17961.0
2018-04-06,3.0599999321290183,3.0999998938428237,2.9999999895583107,3.0999998938428237,46389.0
2018-04-09,2.9999999895583107,3.0599999321290183,2.9999999895583107,3.039999951272116,34023.0
2018-04-10,2.9999999895583107,3.0599999321290183,2.9999999895583107,2.9999999895583107,46280.0
2018-04-11,2.9999999895583107,3.0599999321290183,2.9999999895583107,2.9999999895583107,56065.0
2018-04-12,2.9800000087014085,3.049999941700567,2.9800000087014085,2.9999999895583107,16537.0
2018-04-13,2.9999999895583107,3.049999941700567,2.9999999895583107,3.009999979986762,44836.0
2018-04-16,3.009999979986762,3.039999951272116,3.009999979986762,3.009999979986762,10870.0
2018-04-17,3.049999941700567,3.0599999321290183,2.9700000182729567,2.9999999895583107,78941.0
2018-04-18,3.009999979986762,3.0299999608436647,2.9700000182729567,2.9999999895583107,36780.0
2018-04-19,2.9999999895583107,2.9999999895583107,2.910000075702249,2.98999999912986,47585.0
2018-04-20,2.9999999895583107,2.9999999895583107,2.9400000469876035,2.9400000469876035,70247.0
2018-04-23,2.9999999895583107,3.0599999321290183,2.98999999912986,3.0299999608436647,146983.0
2018-04-24,3.079999912985921,3.079999912985921,3.039999951272116,3.0599999321290183,243928.0
2018-04-26,3.0699999225574697,3.200000036545914,3.0699999225574697,3.0999998938428237,115117.0
2018-04-27,3.0999998938428237,3.1900000461174627,3.0999998938428237,3.1099998842712746,34164.0
2018-04-30,3.150000084403658,3.150000084403658,3.0999998938428237,3.0999998938428237,50194.0
2018-05-01,3.150000084403658,3.160000074832109,2.98999999912986,2.98999999912986,169173.0
2018-05-02,3.079999912985921,3.0999998938428237,3.039999951272116,3.079999912985921,9235.0
2018-05-03,3.079999912985921,3.150000084403658,3.0599999321290183,3.130000103546755,27734.0
2018-05-04,3.130000103546755,3.130000103546755,3.0599999321290183,3.0699999225574697,14213.0
2018-05-07,3.0599999321290183,3.0999998938428237,3.039999951272116,3.049999941700567,21396.0
2018-05-08,3.049999941700567,3.0999998938428237,3.0299999608436647,3.0699999225574697,20062.0
2018-05-09,3.0999998938428237,3.130000103546755,3.049999941700567,3.119999874699725,31627.0
2018-05-10,3.119999874699725,3.119999874699725,2.9999999895583107,3.0699999225574697,75283.0
2018-05-11,3.0699999225574697,3.079999912985921,3.049999941700567,3.049999941700567,21845.0
2018-05-14,3.049999941700567,3.0599999321290183,3.0199999704152134,3.0299999608436647,42307.0
2018-05-15,3.039999951272116,3.049999941700567,3.0199999704152134,3.0199999704152134,49917.0
2018-05-16,3.0299999608436647,3.049999941700567,3.0199999704152134,3.049999941700567,33895.0
2018-05-17,3.0199999704152134,3.0199999704152134,2.9500000374160544,3.009999979986762,33359.0
2018-05-18,2.9999999895583107,3.0599999321290183,2.98999999912986,3.039999951272116,65329.0
2018-05-21,3.039999951272116,3.039999951272116,3.009999979986762,3.039999951272116,10549.0
2018-05-22,3.039999951272116,3.039999951272116,2.9800000087014085,3.039999951272116,13811.0
2018-05-23,3.039999951272116,3.039999951272116,2.98999999912986,3.0299999608436647,8100.0
2018-05-24,3.0199999704152134,3.0299999608436647,2.9700000182729567,2.9999999895583107,15883.0
2018-05-25,2.9999999895583107,3.0199999704152134,2.9999999895583107,3.0199999704152134,20553.0
2018-05-28,3.0299999608436647,3.0299999608436647,2.9999999895583107,2.9999999895583107,12385.0
2018-05-29,2.9999999895583107,3.049999941700567,2.9999999895583107,2.9999999895583107,32170.0
2018-05-30,2.9999999895583107,3.0299999608436647,2.9700000182729567,3.009999979986762,11460.0
2018-05-31,3.0199999704152134,3.0699999225574697,2.9800000087014085,3.049999941700567,23112.0
2018-06-01,3.0199999704152134,3.049999941700567,2.9999999895583107,2.9999999895583107,3646.0
2018-06-04,2.9999999895583107,3.039999951272116,2.9999999895583107,3.009999979986762,26968.0
2018-06-05,3.009999979986762,3.0199999704152134,2.9999999895583107,2.9999999895583107,10297.0
2018-06-06,2.9999999895583107,3.039999951272116,2.9999999895583107,2.9999999895583107,15805.0
2018-06-07,2.9999999895583107,3.0199999704152134,2.9800000087014085,2.98999999912986,11769.0
2018-06-08,2.98999999912986,2.9999999895583107,2.9500000374160544,2.9500000374160544,13381.0
2018-06-12,2.9999999895583107,3.049999941700567,2.9500000374160544,2.9500000374160544,67544.0
2018-06-13,2.9800000087014085,2.9800000087014085,2.900000085273799,2.900000085273799,30514.0
2018-06-14,2.930000056559152,2.9500000374160544,2.799999942570708,2.799999942570708,37437.0
2018-06-15,2.8299999138560614,3.049999941700567,2.8299999138560614,2.98999999912986,134565.0
2018-06-18,2.9500000374160544,2.9999999895583107,2.920000066130701,2.9400000469876035,92346.0
2018-06-19,3.0599999321290183,3.0599999321290183,2.930000056559152,2.9999999895583107,24417.0
2018-06-20,2.9600000278445058,3.009999979986762,2.910000075702249,2.910000075702249,30922.0
2018-06-21,2.910000075702249,3.049999941700567,2.900000085273799,2.920000066130701,44722.0
2018-06-22,2.9500000374160544,2.9999999895583107,2.9400000469876035,2.9700000182729567,107403.0
2018-06-25,2.9600000278445058,2.98999999912986,2.859999885141415,2.9400000469876035,80201.0
2018-06-26,2.930000056559152,2.9700000182729567,2.900000085273799,2.9600000278445058,7962.0
2018-06-27,2.930000056559152,2.9600000278445058,2.930000056559152,2.930000056559152,5910.0
2018-06-28,2.930000056559152,2.9600000278445058,2.8900000948453477,2.8900000948453477,15217.0
2018-06-29,2.8900000948453477,2.9600000278445058,2.880000104416896,2.930000056559152,17584.0
2018-07-02,2.930000056559152,2.9700000182729567,2.8699998755698664,2.900000085273799,15211.0
2018-07-03,2.910000075702249,2.9400000469876035,2.910000075702249,2.920000066130701,13152.0
2018-07-04,2.9400000469876035,2.9600000278445058,2.900000085273799,2.900000085273799,8337.0
2018-07-05,2.900000085273799,2.9500000374160544,2.8699998755698664,2.8699998755698664,24873.0
2018-07-06,2.9400000469876035,2.9400000469876035,2.779999961713805,2.849999894712964,16002.0
2018-07-09,2.859999885141415,2.880000104416896,2.8299999138560614,2.880000104416896,6322.0
2018-07-10,2.880000104416896,2.8900000948453477,2.779999961713805,2.779999961713805,26591.0
2018-07-11,2.81999992342761,2.8699998755698664,2.81999992342761,2.81999992342761,13274.0
2018-07-12,2.81999992342761,2.8900000948453477,2.779999961713805,2.8900000948453477,8305.0
2018-07-13,2.8900000948453477,2.8900000948453477,2.809999932999159,2.8699998755698664,8558.0
2018-07-16,2.8699998755698664,2.880000104416896,2.809999932999159,2.880000104416896,10846.0
2018-07-17,2.880000104416896,2.880000104416896,2.799999942570708,2.859999885141415,19255.0
2018-07-18,2.8699998755698664,2.8699998755698664,2.799999942570708,2.799999942570708,3627.0
2018-07-19,2.799999942570708,2.849999894712964,2.799999942570708,2.799999942570708,63512.0
2018-07-20,2.799999942570708,2.880000104416896,2.799999942570708,2.880000104416896,17061.0
2018-07-23,2.880000104416896,2.8900000948453477,2.849999894712964,2.8900000948453477,7724.0
2018-07-24,2.900000085273799,2.930000056559152,2.900000085273799,2.910000075702249,30661.0
2018-07-25,2.910000075702249,2.920000066130701,2.799999942570708,2.799999942570708,42364.0
2018-07-26,2.799999942570708,2.910000075702249,2.799999942570708,2.910000075702249,10784.0
2018-07-27,2.8900000948453477,2.8900000948453477,2.809999932999159,2.849999894712964,34406.0
2018-07-30,2.880000104416896,2.910000075702249,2.81999992342761,2.81999992342761,67318.0
2018-07-31,2.809999932999159,2.8550000091364787,2.799999942570708,2.809999932999159,27195.0
2018-08-01,2.809999932999159,2.8699998755698664,2.809999932999159,2.81999992342761,10415.0
2018-08-02,2.8299999138560614,2.900000085273799,2.8299999138560614,2.8299999138560614,10504.0
2018-08-03,2.8399999042845128,2.8699998755698664,2.799999942570708,2.799999942570708,9438.0
2018-08-06,2.809999932999159,2.809999932999159,2.6600000765723903,2.680000057429293,42711.0
2018-08-07,2.6500000861439394,2.74,2.6500000861439394,2.74,10300.0
2018-08-08,2.7699999712853542,2.849999894712964,2.7699999712853542,2.849999894712964,12353.0
2018-08-09,2.8699998755698664,2.880000104416896,2.799999942570708,2.799999942570708,23943.0
2018-08-10,2.809999932999159,2.849999894712964,2.809999932999159,2.849999894712964,2391.0
2018-08-13,2.825000037851125,2.849999894712964,2.7000000382861957,2.749999990428452,68053.0
2018-08-14,2.759999980856903,2.859999885141415,2.759999980856903,2.81999992342761,34319.0
2018-08-15,2.8299999138560614,2.859999885141415,2.8299999138560614,2.849999894712964,99607.0
2018-08-16,2.849999894712964,2.8699998755698664,2.849999894712964,2.849999894712964,17962.0
2018-08-17,2.849999894712964,2.880000104416896,2.849999894712964,2.849999894712964,204671.0
2018-08-20,2.8699998755698664,2.900000085273799,2.8699998755698664,2.8900000948453477,34433.0
2018-08-21,2.8900000948453477,2.920000066130701,2.849999894712964,2.900000085273799,11947.0
2018-08-22,2.900000085273799,2.920000066130701,2.900000085273799,2.900000085273799,14694.0
2018-08-23,2.920000066130701,2.9700000182729567,2.910000075702249,2.910000075702249,49026.0
2018-08-24,2.9500000374160544,2.9600000278445058,2.8699998755698664,2.880000104416896,141942.0
2018-08-27,2.880000104416896,2.920000066130701,2.880000104416896,2.880000104416896,3495.0
2018-08-28,2.9600000278445058,2.9600000278445058,2.8900000948453477,2.8900000948453477,108557.0
2018-08-29,2.910000075702249,2.9700000182729567,2.910000075702249,2.9400000469876035,246839.0
2018-08-30,2.9500000374160544,3.089999903414372,2.9500000374160544,3.079999912985921,435339.0
2018-08-31,3.039999951272116,3.089999903414372,3.039999951272116,3.039999951272116,44541.0
2018-09-03,3.009999979986762,3.049999941700567,2.930000056559152,3.009999979986762,50824.0
2018-09-04,2.930000056559152,2.9700000182729567,2.900000085273799,2.900000085273799,22511.0
2018-09-05,2.910000075702249,2.9999999895583107,2.8399999042845128,2.9999999895583107,18093.0
2018-09-06,2.9999999895583107,3.0199999704152134,2.900000085273799,2.9800000087014085,26098.0
2018-09-07,2.9999999895583107,3.009999979986762,2.9800000087014085,2.9800000087014085,28440.0
2018-09-10,2.9800000087014085,3.0199999704152134,2.9800000087014085,3.0199999704152134,10810.0
2018-09-11,3.0199999704152134,3.0199999704152134,2.9999999895583107,3.009999979986762,17513.0
2018-09-12,3.009999979986762,3.0199999704152134,2.9400000469876035,2.9999999895583107,65850.0
2018-09-13,2.9999999895583107,3.0699999225574697,2.9999999895583107,3.039999951272116,40247.0
2018-09-14,3.079999912985921,3.3499998929726824,3.079999912985921,3.309999931258877,58422.0
2018-09-17,3.299999940830426,3.299999940830426,3.160000074832109,3.160000074832109,49452.0
2018-09-18,3.150000084403658,3.239999998259719,3.089999903414372,3.200000036545914,36382.0
2018-09-19,3.200000036545914,3.24999998868817,3.1900000461174627,3.1900000461174627,47181.0
2018-09-20,3.1900000461174627,3.200000036545914,3.0699999225574697,3.0699999225574697,15453.0
2018-09-21,3.089999903414372,3.150000084403658,3.089999903414372,3.1099998842712746,8740.0
2018-09-24,3.1099998842712746,3.24999998868817,3.089999903414372,3.160000074832109,82071.0
2018-09-25,3.239999998259719,3.239999998259719,3.079999912985921,3.17000006526056,63991.0
2018-09-26,3.200000036545914,3.200000036545914,3.160000074832109,3.160000074832109,32160.0
2018-09-27,3.160000074832109,3.200000036545914,3.150000084403658,3.180000055689012,37578.0
2018-09-28,3.180000055689012,3.200000036545914,3.150000084403658,3.150000084403658,26962.0
2018-10-01,3.180000055689012,3.220000017402816,3.130000103546755,3.130000103546755,13087.0
2018-10-02,3.200000036545914,3.200000036545914,3.130000103546755,3.160000074832109,12397.0
2018-10-03,3.160000074832109,3.24999998868817,3.130000103546755,3.130000103546755,57836.0
2018-10-04,3.150000084403658,3.200000036545914,3.1400000939752064,3.1900000461174627,16548.0
2018-10-05,3.1900000461174627,3.200000036545914,3.130000103546755,3.130000103546755,153294.0
2018-10-08,3.130000103546755,3.180000055689012,3.130000103546755,3.130000103546755,2466.0
2018-10-09,3.160000074832109,3.180000055689012,3.1099998842712746,3.1400000939752064,34956.0
2018-10-10,3.130000103546755,3.160000074832109,3.130000103546755,3.160000074832109,4722.0
2018-10-11,3.1099998842712746,3.1099998842712746,2.900000085273799,2.9400000469876035,676201.0
2018-10-12,2.9500000374160544,3.0199999704152134,2.9500000374160544,2.98999999912986,22479.0
2018-10-15,2.9999999895583107,3.0299999608436647,2.98999999912986,2.98999999912986,605611.0
2018-10-16,2.9999999895583107,2.9999999895583107,2.910000075702249,2.9500000374160544,17690.0
2018-10-17,2.9700000182729567,2.9700000182729567,2.880000104416896,2.9700000182729567,6513.0
2018-10-18,2.9700000182729567,2.9700000182729567,2.9500000374160544,2.9600000278445058,1444.0
2018-10-19,2.900000085273799,2.9700000182729567,2.8699998755698664,2.8699998755698664,36965.0
2018-10-22,2.910000075702249,2.930000056559152,2.880000104416896,2.8900000948453477,5177.0
2018-10-23,2.900000085273799,2.900000085273799,2.759999980856903,2.8299999138560614,26226.0
2018-10-24,2.8299999138560614,2.900000085273799,2.8299999138560614,2.880000104416896,13254.0
2018-10-25,2.8699998755698664,2.8699998755698664,2.6500000861439394,2.690000047857744,27704.0
2018-10-26,2.749999990428452,2.900000085273799,2.74,2.8299999138560614,414226.0
2018-10-29,2.8399999042845128,2.8900000948453477,2.759999980856903,2.880000104416896,28649.0
2018-10-30,2.81999992342761,2.8299999138560614,2.749999990428452,2.809999932999159,13086.0
2018-10-31,2.81999992342761,2.849999894712964,2.749999990428452,2.849999894712964,17123.0
2018-11-01,2.849999894712964,2.9400000469876035,2.81999992342761,2.8699998755698664,133312.0
2018-11-02,2.8699998755698664,2.9500000374160544,2.8699998755698664,2.930000056559152,10180.0
2018-11-05,2.8699998755698664,2.9400000469876035,2.8699998755698664,2.880000104416896,66739.0
2018-11-06,2.900000085273799,2.900000085273799,2.809999932999159,2.8299999138560614,36216.0
2018-11-07,2.900000085273799,2.9400000469876035,2.880000104416896,2.880000104416896,9834.0
2018-11-08,2.880000104416896,2.880000104416896,2.81999992342761,2.81999992342761,36863.0
2018-11-09,2.799999942570708,2.8399999042845128,2.779999961713805,2.799999942570708,57462.0
2018-11-12,2.8299999138560614,2.8299999138560614,2.7699999712853542,2.779999961713805,61600.0
2018-11-13,2.799999942570708,2.8299999138560614,2.759999980856903,2.759999980856903,63028.0
2018-11-14,2.7699999712853542,2.81999992342761,2.749999990428452,2.759999980856903,9697.0
2018-11-15,2.759999980856903,2.8699998755698664,2.749999990428452,2.859999885141415,19579.0
2018-11-16,2.849999894712964,2.8699998755698664,2.759999980856903,2.759999980856903,10320.0
2018-11-19,2.759999980856903,2.809999932999159,2.74,2.779999961713805,47914.0
2018-11-20,2.779999961713805,2.779999961713805,2.74,2.74,25419.0
2018-11-21,2.74,2.759999980856903,2.720000019143097,2.720000019143097,8735.0
2018-11-22,2.720000019143097,2.720000019143097,2.680000057429293,2.720000019143097,48220.0
2018-11-23,2.720000019143097,2.7699999712853542,2.690000047857744,2.690000047857744,14631.0
2018-11-26,2.7000000382861957,2.7000000382861957,2.640000095715488,2.640000095715488,114956.0
2018-11-27,2.640000095715488,2.6600000765723903,2.640000095715488,2.640000095715488,27226.0
2018-11-28,2.640000095715488,2.640000095715488,2.5999998955831045,2.5999998955831045,79274.0
2018-11-29,2.5899999051546536,2.5999998955831045,2.5499999434408487,2.5999998955831045,1948.0
2018-11-30,2.6500000861439394,2.7000000382861957,2.640000095715488,2.7000000382861957,11484.0
2018-12-03,2.7300000095715493,2.7300000095715493,2.6500000861439394,2.6500000861439394,13156.0
2018-12-04,2.6500000861439394,2.6500000861439394,2.529999962583946,2.529999962583946,11030.0
2018-12-05,2.5999998955831045,2.5999998955831045,2.440000048727885,2.4999999912985924,23578.0
2018-12-06,2.5999998955831045,2.5999998955831045,2.450000039156336,2.5499999434408487,216904.0
2018-12-07,2.4999999912985924,2.5899999051546536,2.4999999912985924,2.509999981727044,11032.0
2018-12-10,2.509999981727044,2.509999981727044,2.440000048727885,2.450000039156336,29841.0
2018-12-11,2.490000000870141,2.490000000870141,2.3900000965856285,2.4200000678709825,12398.0
2018-12-12,2.4000000870140803,2.440000048727885,2.3399999060247945,2.440000048727885,7103.0
2018-12-13,2.440000048727885,2.5999998955831045,2.430000058299434,2.5999998955831045,23834.0
2018-12-14,2.5999998955831045,2.5999998955831045,2.4800000104416897,2.5899999051546536,9908.0
2018-12-17,2.5799999147262023,2.5799999147262023,2.4999999912985924,2.4999999912985924,3037.0
2018-12-18,2.4999999912985924,2.569999924297751,2.450000039156336,2.5499999434408487,13377.0
2018-12-19,2.4700000200132384,2.4800000104416897,2.430000058299434,2.4700000200132384,39555.0
2018-12-20,2.4600000295847875,2.4700000200132384,2.430000058299434,2.450000039156336,150561.0
2018-12-21,2.4600000295847875,2.4600000295847875,2.4000000870140803,2.4549999151612725,18977.0
2018-12-24,2.4700000200132384,2.4999999912985924,2.450000039156336,2.4999999912985924,10634.0
2018-12-27,2.4999999912985924,2.519999972155494,2.4999999912985924,2.4999999912985924,1872.0
2018-12-28,2.4999999912985924,2.529999962583946,2.450000039156336,2.450000039156336,8183.0
2018-12-31,2.450000039156336,2.519999972155494,2.450000039156336,2.450000039156336,24824.0
2019-01-02,2.4999999912985924,2.509999981727044,2.4600000295847875,2.4600000295847875,89512.0
2019-01-03,2.4600000295847875,2.4600000295847875,2.4200000678709825,2.440000048727885,97842.0
2019-01-04,2.440000048727885,2.490000000870141,2.440000048727885,2.450000039156336,74393.0
2019-01-07,2.450000039156336,2.585000029149717,2.450000039156336,2.509999981727044,9435.0
2019-01-08,2.519999972155494,2.5499999434408487,2.4700000200132384,2.4700000200132384,54412.0
2019-01-09,2.509999981727044,2.509999981727044,2.4600000295847875,2.4600000295847875,14653.0
2019-01-10,2.4700000200132384,2.490000000870141,2.430000058299434,2.430000058299434,28193.0
2019-01-11,2.430000058299434,2.430000058299434,2.319999925167892,2.319999925167892,73870.0
2019-01-14,2.329999915596343,2.3499998964532454,2.299999944310989,2.3499998964532454,31698.0
2019-01-15,2.3499998964532454,2.4000000870140803,2.319999925167892,2.319999925167892,32203.0
2019-01-16,2.4000000870140803,2.4600000295847875,2.4000000870140803,2.450000039156336,11302.0
2019-01-17,2.440000048727885,2.440000048727885,2.369999877310148,2.369999877310148,10709.0
2019-01-18,2.3900000965856285,2.4000000870140803,2.3599998868816967,2.4000000870140803,123036.0
2019-01-21,2.369999877310148,2.4000000870140803,2.369999877310148,2.4000000870140803,6831.0
2019-01-22,2.3800001061571776,2.4700000200132384,2.369999877310148,2.440000048727885,11010.0
2019-01-23,2.4000000870140803,2.4600000295847875,2.4000000870140803,2.450000039156336,1104402.0
2019-01-24,2.450000039156336,2.5799999147262023,2.450000039156336,2.5599999338693,21380.0
2019-01-25,2.4999999912985924,2.5499999434408487,2.4700000200132384,2.4999999912985924,31000.0
2019-01-29,2.4700000200132384,2.4999999912985924,2.4700000200132384,2.4800000104416897,17193.0
2019-01-30,2.4999999912985924,2.509999981727044,2.4999999912985924,2.4999999912985924,11688.0
2019-01-31,2.4800000104416897,2.490000000870141,2.4200000678709825,2.450000039156336,49634.0
2019-02-01,2.450000039156336,2.450000039156336,2.410000077442531,2.4200000678709825,19358.0
2019-02-04,2.430000058299434,2.430000058299434,2.4000000870140803,2.4000000870140803,3087.0
2019-02-05,2.3499998964532454,2.4000000870140803,2.2499999921687333,2.3499998964532454,49763.0
2019-02-06,2.3499998964532454,2.440000048727885,2.319999925167892,2.319999925167892,53507.0
2019-02-07,2.3399999060247945,2.4000000870140803,2.329999915596343,2.4000000870140803,3691.0
2019-02-08,2.4000000870140803,2.4000000870140803,2.3900000965856285,2.4000000870140803,7486.0
2019-02-11,2.4000000870140803,2.4000000870140803,2.3900000965856285,2.3900000965856285,401937.0
2019-02-12,2.3900000965856285,2.430000058299434,2.3499998964532454,2.4000000870140803,1973669.0
2019-02-13,2.4000000870140803,2.4999999912985924,2.4000000870140803,2.4800000104416897,1040402.0
2019-02-14,2.4999999912985924,2.6300001052870368,2.4999999912985924,2.619999876440007,192607.0
2019-02-15,2.6500000861439394,2.749999990428452,2.6500000861439394,2.7000000382861957,69838.0
2019-02-18,2.74,2.749999990428452,2.6600000765723903,2.749999990428452,118944.0
2019-02-19,2.7000000382861957,2.749999990428452,2.529999962583946,2.7000000382861957,32695.0
2019-02-20,2.6500000861439394,2.7000000382861957,2.569999924297751,2.5999998955831045,11927.0
2019-02-21,2.5999998955831045,2.619999876440007,2.529999962583946,2.5499999434408487,38695.0
2019-02-22,2.5499999434408487,2.640000095715488,2.5499999434408487,2.640000095715488,17112.0
2019-02-25,2.640000095715488,2.690000047857744,2.6300001052870368,2.690000047857744,12720.0
2019-02-26,2.690000047857744,2.690000047857744,2.6500000861439394,2.6600000765723903,1066.0
2019-02-27,2.6300001052870368,2.789999952142257,2.5899999051546536,2.5999998955831045,425025.0
2019-02-28,2.74,2.789999952142257,2.609999886011556,2.6300001052870368,150297.0
2019-03-01,2.6300001052870368,2.640000095715488,2.5499999434408487,2.5499999434408487,90994.0
2019-03-04,2.5999998955831045,2.619999876440007,2.5799999147262023,2.5999998955831045,10842.0
2019-03-05,2.5799999147262023,2.5799999147262023,2.4600000295847875,2.519999972155494,40024.0
2019-03-06,2.4600000295847875,2.5999998955831045,2.450000039156336,2.5799999147262023,139210.0
2019-03-07,2.5499999434408487,2.5499999434408487,2.490000000870141,2.529999962583946,25834.0
2019-03-08,2.4999999912985924,2.509999981727044,2.4800000104416897,2.509999981727044,22130.0
2019-03-11,2.4800000104416897,2.519999972155494,2.4700000200132384,2.4700000200132384,40986.0
2019-03-12,2.5999998955831045,2.98999999912986,2.5899999051546536,2.849999894712964,434547.0
2019-03-13,2.900000085273799,2.900000085273799,2.779999961713805,2.849999894712964,200418.0
2019-03-14,2.9500000374160544,2.9500000374160544,2.859999885141415,2.920000066130701,105343.0
2019-03-15,2.930000056559152,2.9600000278445058,2.910000075702249,2.910000075702249,135479.0
2019-03-18,2.920000066130701,2.920000066130701,2.8399999042845128,2.880000104416896,88255.0
2019-03-19,2.880000104416896,2.880000104416896,2.809999932999159,2.809999932999159,1974853.0
2019-03-20,2.81999992342761,2.81999992342761,2.779999961713805,2.779999961713805,666903.0
2019-03-21,2.779999961713805,2.799999942570708,2.7000000382861957,2.799999942570708,71320.0
2019-03-22,2.799999942570708,2.8299999138560614,2.7699999712853542,2.81999992342761,400558.0
2019-03-25,2.7000000382861957,2.8299999138560614,2.7000000382861957,2.779999961713805,56785.0
2019-03-26,2.759999980856903,2.81999992342761,2.710000028714646,2.7699999712853542,122131.0
2019-03-27,2.720000019143097,2.759999980856903,2.720000019143097,2.759999980856903,44393.0
2019-03-28,2.759999980856903,2.8399999042845128,2.759999980856903,2.81999992342761,147571.0
2019-03-29,2.81999992342761,2.81999992342761,2.789999952142257,2.809999932999159,11919.0
2019-04-01,2.81999992342761,2.81999992342761,2.7699999712853542,2.7699999712853542,30193.0
2019-04-02,2.749999990428452,2.789999952142257,2.7300000095715493,2.789999952142257,42778.0
2019-04-03,2.7300000095715493,2.799999942570708,2.7300000095715493,2.799999942570708,11225.0
2019-04-04,2.799999942570708,2.809999932999159,2.749999990428452,2.799999942570708,28849.0
2019-04-05,2.759999980856903,2.789999952142257,2.6700000670008417,2.680000057429293,961844.0
2019-04-08,2.759999980856903,2.759999980856903,2.6600000765723903,2.690000047857744,47344.0
2019-04-09,2.690000047857744,2.710000028714646,2.6600000765723903,2.6600000765723903,11578.0
2019-04-10,2.710000028714646,2.720000019143097,2.6500000861439394,2.710000028714646,42299.0
2019-04-11,2.710000028714646,2.720000019143097,2.6500000861439394,2.720000019143097,87227.0
2019-04-12,2.7000000382861957,2.720000019143097,2.6500000861439394,2.7000000382861957,29166.0
2019-04-15,2.7000000382861957,2.749999990428452,2.6600000765723903,2.749999990428452,48475.0
2019-04-16,2.749999990428452,2.749999990428452,2.7000000382861957,2.74,23157.0
2019-04-17,2.74,2.74,2.7000000382861957,2.710000028714646,10857.0
2019-04-18,2.720000019143097,2.749999990428452,2.720000019143097,2.749999990428452,29639.0
2019-04-23,2.749999990428452,2.8299999138560614,2.749999990428452,2.779999961713805,53903.0
2019-04-24,2.749999990428452,2.789999952142257,2.7300000095715493,2.779999961713805,49500.0
2019-04-26,2.799999942570708,2.809999932999159,2.749999990428452,2.749999990428452,42777.0
2019-04-29,2.799999942570708,2.809999932999159,2.789999952142257,2.799999942570708,52607.0
2019-04-30,2.759999980856903,2.759999980856903,2.74,2.759999980856903,14272.0
2019-05-01,2.799999942570708,2.900000085273799,2.799999942570708,2.880000104416896,94577.0
2019-05-02,2.9600000278445058,3.220000017402816,2.9600000278445058,3.039999951272116,1130400.0
2019-05-03,3.160000074832109,3.4000000835335173,3.119999874699725,3.299999940830426,432702.0
2019-05-06,3.309999931258877,3.4600000261042245,3.259999979116621,3.259999979116621,530670.0
2019-05-07,3.279999959973524,3.3900000931050656,3.2699999695450725,3.339999902544231,130152.0
2019-05-08,3.319999921687329,3.32999991211578,3.150000084403658,3.32999991211578,236954.0
2019-05-09,3.319999921687329,3.730000006090986,3.319999921687329,3.730000006090986,213569.0
2019-05-10,3.7499999869478886,3.779999958233242,3.5799999112456398,3.720000015662535,158126.0
2019-05-13,3.730000006090986,3.730000006090986,3.230000007831268,3.499999987818029,278399.0
2019-05-14,3.3499998929726824,3.470000016532675,3.299999940830426,3.3900000931050656,157856.0
2019-05-15,3.3900000931050656,3.470000016532675,3.3900000931050656,3.3900000931050656,82413.0
2019-05-16,3.4000000835335173,3.4000000835335173,3.24999998868817,3.259999979116621,149328.0
2019-05-17,3.309999931258877,3.319999921687329,3.230000007831268,3.239999998259719,109021.0
2019-05-20,3.200000036545914,3.279999959973524,3.17000006526056,3.239999998259719,259990.0
2019-05-21,3.200000036545914,3.200000036545914,3.079999912985921,3.089999903414372,152652.0
2019-05-22,3.089999903414372,3.3499998929726824,3.0699999225574697,3.309999931258877,200801.0
2019-05-23,3.299999940830426,3.299999940830426,3.239999998259719,3.24999998868817,88302.0
2019-05-24,3.24999998868817,3.259999979116621,3.150000084403658,3.24999998868817,78832.0
2019-05-27,3.210000026974365,3.210000026974365,3.160000074832109,3.1900000461174627,65377.0
2019-05-28,3.220000017402816,3.279999959973524,3.160000074832109,3.279999959973524,74306.0
2019-05-29,3.24999998868817,3.339999902544231,3.1900000461174627,3.259999979116621,65594.0
2019-05-30,3.239999998259719,4.139999852076065,3.210000026974365,3.999999986077748,1560170.0
2019-05-31,4.090000138352387,4.329999908635217,3.809999929518596,3.859999881660852,570228.0
2019-06-03,3.9200000626501375,4.03000019578168,3.769999967804791,3.890000091364784,151783.0
2019-06-04,3.910000072221687,3.980000005220845,3.799999939090145,3.859999881660852,124341.0
2019-06-05,3.900000081793236,3.999999986077748,3.900000081793236,3.930000053078589,109754.0
2019-06-06,3.999999986077748,4.170000061779997,3.880000100936333,3.890000091364784,396095.0
2019-06-07,3.900000081793236,3.999999986077748,3.819999919947047,3.890000091364784,437276.0
2019-06-11,3.910000072221687,3.999999986077748,3.910000072221687,3.950000033935492,267374.0
2019-06-12,3.980000005220845,3.999999986077748,3.8399999008039503,3.930000053078589,152060.0
2019-06-13,3.930000053078589,3.989999995649296,3.8499998912324,3.8499998912324,165654.0
2019-06-14,3.859999881660852,3.9200000626501375,3.779999958233242,3.809999929518596,172572.0
2019-06-17,3.859999881660852,3.950000033935492,3.7899999486616935,3.880000100936333,114922.0
2019-06-18,3.900000081793236,3.980000005220845,3.8499998912324,3.900000081793236,174976.0
2019-06-19,3.890000091364784,3.960000024363943,3.809999929518596,3.809999929518596,241313.0
2019-06-20,3.8399999008039503,3.8499998912324,3.75999997737634,3.809999929518596,1235912.0
2019-06-21,3.8399999008039503,3.8399999008039503,3.779999958233242,3.779999958233242,80630.0
2019-06-24,3.8399999008039503,3.8399999008039503,3.6800000539487296,3.779999958233242,105976.0
2019-06-25,3.7899999486616935,3.8499998912324,3.7499999869478886,3.8499998912324,134027.0
2019-06-26,3.859999881660852,4.150000080923094,3.8499998912324,4.090000138352387,423102.0
2019-06-27,4.09999989036226,4.280000194911539,4.09999989036226,4.260000214054637,232466.0
2019-06-28,4.280000194911539,4.34999988949212,4.119999871219163,4.199999794646772,198255.0
2019-07-01,4.260000214054637,4.400000080052954,4.239999756360578,4.400000080052954,266497.0
2019-07-02,4.400000080052954,4.409999832062827,4.239999756360578,4.260000214054637,150375.0
2019-07-03,4.280000194911539,4.380000099196051,4.230000004350704,4.230000004350704,96817.0
2019-07-04,4.280000194911539,4.329999908635217,4.199999794646772,4.300000175768441,93029.0
2019-07-05,4.320000156625344,4.360000118339149,4.280000194911539,4.280000194911539,91302.0
2019-07-08,4.280000194911539,4.289999946921412,4.11000011920929,4.199999794646772,85370.0
2019-07-09,4.150000080923094,4.170000061779997,4.059999928648455,4.09999989036226,100115.0
2019-07-10,4.130000100066193,4.249999985207607,4.130000100066193,4.170000061779997,132446.0
2019-07-11,4.17999981378987,4.289999946921412,4.17999981378987,4.199999794646772,97256.0
2019-07-12,4.280000194911539,4.300000175768441,4.17999981378987,4.219999775503675,72268.0
2019-07-15,4.239999756360578,4.26999996606451,3.999999986077748,4.050000176638582,140227.0
2019-07-16,4.09999989036226,4.09999989036226,3.999999986077748,4.01999996693465,76709.0
2019-07-17,4.01999996693465,4.249999985207607,4.01999996693465,4.249999985207607,192256.0
2019-07-18,4.199999794646772,4.320000156625344,4.17999981378987,4.26999996606451,137092.0
2019-07-19,4.26999996606451,4.34999988949212,4.230000004350704,4.309999927778314,135950.0
2019-07-22,4.309999927778314,4.309999927778314,4.230000004350704,4.26999996606451,60056.0
2019-07-23,4.26999996606451,4.26999996606451,4.150000080923094,4.199999794646772,57866.0
2019-07-24,4.249999985207607,4.280000194911539,4.17999981378987,4.1900000426369,99701.0
2019-07-25,4.17999981378987,4.17999981378987,4.059999928648455,4.139999852076065,157800.0
2019-07-26,4.139999852076065,4.139999852076065,3.999999986077748,4.01999996693465,166598.0
2019-07-29,4.050000176638582,4.09999989036226,4.01999996693465,4.03000019578168,86711.0
2019-07-30,4.039999947791553,4.079999909505358,4.010000214924777,4.050000176638582,54901.0
2019-07-31,4.0700001574954845,4.159999832932968,4.039999947791553,4.079999909505358,61578.0
2019-08-01,4.079999909505358,4.199999794646772,4.079999909505358,4.199999794646772,32239.0
2019-08-02,4.1900000426369,4.1900000426369,4.0700001574954845,4.079999909505358,64659.0
2019-08-05,4.079999909505358,4.11000011920929,4.079999909505358,4.11000011920929,3085.0
2019-08-06,3.900000081793236,3.960000024363943,3.7499999869478886,3.869999872089304,156063.0
2019-08-07,3.900000081793236,3.950000033935492,3.869999872089304,3.869999872089304,81664.0
2019-08-08,3.910000072221687,4.400000080052954,3.910000072221687,4.340000137482247,236190.0
2019-08-09,4.420000060909857,4.559999926908174,4.34999988949212,4.4999999843374665,383572.0
2019-08-12,4.599999888621978,4.690000040896618,4.519999965194368,4.550000174898301,197422.0
2019-08-13,4.539999946051271,4.539999946051271,4.34999988949212,4.519999965194368,121053.0
2019-08-14,4.559999926908174,4.670000060039715,4.539999946051271,4.610000117469008,188551.0
2019-08-15,4.469999774633534,4.519999965194368,4.369999870349022,4.469999774633534,278356.0
2019-08-16,4.4999999843374665,4.550000174898301,4.449999793776632,4.480000003480564,118698.0
2019-08-19,4.519999965194368,4.610000117469008,4.480000003480564,4.579999907765076,165304.0
2019-08-20,4.599999888621978,4.610000117469008,4.519999965194368,4.519999965194368,55345.0
2019-08-21,4.539999946051271,4.559999926908174,4.469999774633534,4.480000003480564,99363.0
2019-08-22,4.4999999843374665,4.659999831192686,4.4999999843374665,4.650000079182813,132614.0
2019-08-23,4.650000079182813,4.650000079182813,4.550000174898301,4.5900001366121055,135938.0
2019-08-26,4.519999965194368,4.519999965194368,4.409999832062827,4.469999774633534,138902.0
2019-08-27,4.480000003480564,4.5900001366121055,4.480000003480564,4.510000213184496,71061.0
2019-08-28,4.519999965194368,4.630000098325911,4.510000213184496,4.630000098325911,264480.0
2019-08-29,4.650000079182813,4.8699998686087405,4.650000079182813,4.829999906894935,402415.0
2019-08-30,4.829999906894935,4.829999906894935,4.550000174898301,4.690000040896618,404649.0
2019-09-02,4.739999754620296,4.88000009745577,4.739999754620296,4.88000009745577,372386.0
2019-09-03,4.89,5.24,4.85,5.17,592286.0
2019-09-04,5.2,5.29,5.12,5.2,411867.0
2019-09-05,5.25,5.57,5.25,5.48,526574.0
2019-09-06,5.6,5.74,5.55,5.55,634065.0
2019-09-09,5.69,6.0,5.62,6.0,743012.0
2019-09-10,5.99,6.12,5.71,5.77,680756.0
2019-09-11,5.85,5.98,5.85,5.93,297389.0
2019-09-12,5.94,6.1,5.92,5.99,424029.0
2019-09-13,6.0,6.04,5.96,6.0,560622.0
2019-09-16,6.05,6.5,6.04,6.43,609125.0
2019-09-17,6.55,7.17,6.55,6.74,1595103.0
2019-09-18,6.74,6.9,6.62,6.81,365008.0
2019-09-19,6.88,7.2,6.63,6.67,520124.0
2019-09-20,6.76,6.86,6.71,6.78,282684.0
2019-09-23,6.8,7.0,6.77,6.89,324962.0
2019-09-24,6.95,7.09,6.8,6.8,273363.0
2019-09-25,6.9,6.96,6.75,6.91,197998.0
2019-09-26,6.94,7.15,6.8,7.07,303832.0
2019-09-27,7.17,7.45,7.12,7.38,519764.0
2019-09-30,8.0,8.21,7.65,7.75,735088.0
2019-10-01,7.9,8.29,7.85,8.0,582157.0
2019-10-02,8.0,8.01,7.75,7.84,364670.0
2019-10-03,7.75,7.91,7.25,7.42,613921.0
2019-10-04,7.45,7.75,7.45,7.63,246985.0
2019-10-07,7.65,7.81,7.33,7.38,280475.0
2019-10-08,7.39,7.39,7.15,7.3,494994.0
2019-10-09,7.29,7.62,7.2,7.54,321583.0
2019-10-10,7.67,7.7,7.27,7.31,215625.0
2019-10-11,7.38,7.4,7.28,7.31,253939.0
2019-10-14,7.42,7.59,7.16,7.25,237952.0
2019-10-15,7.24,7.24,6.71,6.8,468141.0
2019-10-16,6.79,6.8,6.15,6.5,1131644.0
2019-10-17,6.49,6.74,6.46,6.68,324383.0
2019-10-18,6.83,7.29,6.81,7.23,425386.0
2019-10-21,7.19,7.4,7.075,7.12,249431.0
2019-10-22,7.13,7.35,7.06,7.21,236077.0
2019-10-23,7.23,7.29,7.0,7.01,195775.0
2019-10-24,7.05,7.08,6.9,7.03,179447.0
2019-10-25,7.06,7.13,6.85,6.93,109367.0
2019-10-28,7.02,7.04,6.82,6.89,174501.0
2019-10-29,6.95,6.99,6.79,6.95,93445.0
2019-10-30,6.99,6.99,6.6,6.8,288067.0
2019-10-31,6.78,7.11,6.5,7.03,736246.0
2019-11-01,7.15,7.26,7.01,7.05,176719.0
2019-11-04,7.18,7.25,7.1,7.12,155683.0
2019-11-05,7.16,7.59,7.15,7.46,431470.0
2019-11-06,7.49,7.61,7.36,7.38,464535.0
2019-11-07,7.4,7.7,7.39,7.68,272579.0
2019-11-08,7.7,7.78,7.34,7.39,211814.0
2019-11-11,7.5,7.5,7.2,7.26,134774.0
2019-11-12,7.26,7.26,7.12,7.12,137842.0
2019-11-13,7.16,7.19,6.85,6.85,255331.0
2019-11-14,6.84,7.02,6.68,6.75,258481.0
2019-11-15,6.75,6.93,6.6,6.85,238973.0
2019-11-18,6.9,6.99,6.67,6.73,122419.0
2019-11-19,6.8,6.8,6.5,6.66,488781.0
2019-11-20,6.66,6.73,6.5,6.61,259824.0
2019-11-21,6.61,6.61,6.61,6.61,0.0
2019-11-22,7.07,7.3,6.73,6.96,1448303.0
2019-11-25,6.96,6.98,6.6,6.61,576235.0
2019-11-26,6.64,6.76,6.61,6.65,473016.0
2019-11-27,6.64,7.04,6.62,6.85,455565.0
2019-11-28,6.89,7.065,6.7,6.88,394378.0
2019-11-29,6.91,6.97,6.69,6.85,583885.0
2019-12-02,6.84,6.87,6.64,6.67,298259.0
2019-12-03,6.65,6.7,6.46,6.61,351506.0
2019-12-04,6.61,6.78,6.58,6.77,377592.0
2019-12-05,6.91,7.15,6.84,7.0,573256.0
2019-12-06,7.05,7.09,6.78,6.87,460183.0
2019-12-09,6.92,7.0,6.625,6.72,448730.0
2019-12-10,6.7,7.07,6.64,6.95,607816.0
2019-12-11,6.95,7.02,6.87,6.99,379766.0
2019-12-12,7.0,7.0,6.72,6.78,230191.0
2019-12-13,6.85,6.87,6.69,6.78,242655.0
2019-12-16,6.84,6.98,6.81,6.95,265935.0
2019-12-17,6.96,7.14,6.94,7.01,498569.0
2019-12-18,7.1,7.5,7.1,7.3,677807.0
2019-12-19,7.26,7.26,7.01,7.19,454136.0
2019-12-20,7.15,7.26,7.11,7.2,330133.0
2019-12-23,7.2,7.24,7.13,7.18,191478.0
2019-12-24,7.2,7.47,7.14,7.46,262793.0
2019-12-27,7.48,7.6,7.46,7.53,159279.0
2019-12-30,7.54,7.62,7.41,7.58,193659.0
2019-12-31,7.58,7.58,7.34,7.42,149930.0
2020-01-02,7.46,7.64,7.36,7.5,208547.0
2020-01-03,7.51,7.55,7.4,7.52,179071.0
2020-01-06,7.52,7.53,7.36,7.52,256653.0
2020-01-07,7.55,7.75,7.55,7.61,363011.0
2020-01-08,7.61,7.7,7.5,7.63,363157.0
2020-01-09,7.65,8.08,7.63,8.08,522060.0
2020-01-10,8.09,8.16,7.89,8.05,624925.0
2020-01-13,8.1,8.66,8.1,8.4,645639.0
2020-01-14,8.7,9.095,8.57,8.99,1051816.0
2020-01-15,9.04,9.43,9.04,9.35,719373.0
2020-01-16,9.41,9.78,9.3,9.37,1071670.0
2020-01-17,9.48,9.61,8.89,8.96,950532.0
2020-01-20,9.04,9.23,9.01,9.2,391200.0
2020-01-21,9.23,9.36,9.03,9.2,299786.0
2020-01-22,9.2,9.27,8.97,9.24,339177.0
2020-01-23,9.21,9.7,9.21,9.48,594118.0
2020-01-24,9.48,9.92,9.44,9.85,531078.0
2020-01-28,9.94,10.535,9.51,10.28,990781.0
2020-01-29,10.35,10.47,10.18,10.44,651519.0
2020-01-30,10.46,10.8,10.24,10.28,527573.0
2020-01-31,10.25,10.66,9.59,10.53,853116.0
2020-02-03,10.0,10.56,9.85,10.47,590510.0
2020-02-04,10.31,10.52,10.1,10.47,511730.0
2020-02-05,10.6,10.8,10.0,10.01,730206.0
2020-02-06,10.03,10.06,9.36,9.8,812494.0
2020-02-07,9.8,10.04,9.68,9.73,468172.0
2020-02-10,9.75,10.11,9.68,9.86,310401.0
2020-02-11,9.8,10.11,9.76,9.8,294963.0
2020-02-12,9.8,9.95,9.57,9.65,318135.0
2020-02-13,9.81,9.99,9.64,9.82,326072.0
2020-02-14,9.86,10.19,9.77,9.99,332814.0
2020-02-17,10.0,10.23,10.0,10.06,233643.0
2020-02-18,10.1,10.19,9.71,9.77,291085.0
2020-02-19,9.92,10.02,9.78,9.95,322203.0
2020-02-20,9.9,10.06,9.78,9.83,343111.0
2020-02-21,9.8,9.81,9.1,9.42,725136.0
2020-02-24,9.17,9.18,8.16,8.2,1669523.0
2020-02-25,7.6,8.39,7.39,8.25,84426.0
2020-02-26,7.94,8.045,7.47,7.7,1603576.0
2020-02-27,7.69,7.88,7.15,7.45,1187817.0
2020-02-28,7.16,7.52,6.75,7.3,1311768.0
2020-03-02,7.11,7.14,6.52,7.08,1434415.0
2020-03-03,7.31,7.78,7.31,7.56,1188057.0
2020-03-04,7.53,7.54,7.13,7.16,682085.0
2020-03-05,7.45,7.56,6.98,7.02,1156530.0
2020-03-06,6.89,6.92,6.5,6.5,909371.0
2020-03-09,6.05,6.05,5.02,5.23,2404535.0
2020-03-10,4.65,5.53,4.6,5.37,3099948.0
2020-03-11,5.84,5.84,5.02,5.13,1212667.0
2020-03-12,5.0,5.12,4.61,4.7,1389662.0
2020-03-13,4.4,4.7,4.11,4.7,2508197.0
2020-03-16,4.42,4.44,4.02,4.11,1297681.0
2020-03-17,4.06,4.35,3.82,3.95,2108219.0
2020-03-18,4.0,4.04,3.5,3.88,2375395.0
2020-03-19,3.9,3.93,3.52,3.57,972949.0
2020-03-20,3.7,3.97,3.62,3.62,1927557.0
2020-03-23,3.3,3.3,2.95,2.98,1513779.0
2020-03-24,3.05,3.54,3.0,3.38,1930032.0
2020-03-25,3.85,3.9,3.36,3.5,1345621.0
2020-03-26,3.78,4.39,3.65,4.3,1384612.0
2020-03-27,4.55,4.98,3.8,3.97,1792493.0
2020-03-30,3.97,4.25,3.86,4.05,1140371.0
2020-03-31,4.3,4.63,4.1,4.2,1900133.0
2020-04-01,4.31,4.43,4.15,4.32,1233000.0
2020-04-02,4.21,4.74,4.07,4.6,1138122.0
2020-04-03,4.85,5.085,4.25,4.38,1618405.0
2020-04-06,4.53,4.92,4.5,4.7,1072541.0
2020-04-07,5.01,5.1,4.705,4.92,1218988.0
2020-04-08,5.02,5.45,4.77,5.29,1470625.0
2020-04-09,5.58,5.92,5.42,5.84,1157604.0
2020-04-14,6.0,6.09,5.58,5.75,2077185.0
2020-04-15,5.75,5.75,5.75,5.75,0.0
2020-04-16,4.9,4.98,4.58,4.7,5779793.0
2020-04-17,4.82,4.94,4.71,4.77,251147.0
2020-04-20,4.84,4.89,4.67,4.67,2398607.0
2020-04-21,4.64,4.66,4.145,4.17,3344029.0
2020-04-22,4.16,4.24,3.95,4.05,3346156.0
2020-04-23,4.32,4.5,4.06,4.09,2497090.0
2020-04-24,4.13,4.47,4.05,4.42,1523041.0
2020-04-27,4.54,4.64,4.42,4.58,1046830.0
2020-04-28,4.69,4.84,4.66,4.79,1140803.0
2020-04-29,4.75,4.79,4.57,4.75,1309311.0
2020-04-30,4.75,4.81,4.45,4.7,2243375.0
2020-05-01,4.61,4.65,4.4,4.44,1218426.0
2020-05-04,4.43,4.45,4.12,4.18,2257952.0
2020-05-05,4.23,4.28,4.13,4.2,1571363.0
2020-05-06,4.25,4.71,4.25,4.71,1402788.0
2020-05-07,4.72,4.77,4.6,4.69,918876.0
2020-05-08,4.74,4.77,4.62,4.66,1169292.0
2020-05-11,4.74,5.37,4.7,5.19,2291272.0
2020-05-12,5.19,5.19,4.84,4.88,1212310.0
2020-05-13,4.79,4.79,4.61,4.7,1004490.0
2020-05-14,4.6,4.7,4.36,4.38,1421920.0
2020-05-15,4.54,4.6,4.32,4.42,1354250.0
2020-05-18,4.54,5.06,4.51,4.93,1715007.0
2020-05-19,5.1,5.26,4.84,4.98,1474124.0
2020-05-20,4.92,5.36,4.84,5.26,1865877.0
2020-05-21,5.33,5.48,5.14,5.34,1411804.0
2020-05-22,5.34,5.42,5.05,5.14,1138543.0
2020-05-25,5.26,5.34,5.07,5.22,1070964.0
2020-05-26,5.26,5.65,5.23,5.52,1741776.0
2020-05-27,5.62,5.95,5.34,5.75,1825558.0
2020-05-28,5.94,6.04,5.57,5.61,1169101.0
2020-05-29,5.81,6.05,5.58,5.68,1854329.0
2020-06-01,5.7,5.8,5.54,5.61,1048912.0
2020-06-02,5.76,5.97,5.66,5.95,1271154.0
2020-06-03,6.03,6.17,5.88,6.17,1703676.0
2020-06-04,6.33,6.54,6.12,6.39,1631872.0
2020-06-05,6.38,6.45,6.21,6.25,891647.0
2020-06-09,6.54,6.86,6.46,6.6,1647161.0
2020-06-10,6.57,6.74,6.41,6.58,1033675.0
2020-06-11,6.58,6.73,6.26,6.31,1139238.0
2020-06-12,5.75,5.86,5.31,5.74,206817.0
2020-06-15,5.74,5.96,5.3,5.42,2296455.0
2020-06-16,5.65,5.89,5.5,5.59,2422803.0
2020-06-17,5.77,5.77,5.43,5.55,1465000.0
2020-06-18,5.46,5.71,5.36,5.6,1459736.0
2020-06-19,5.71,5.84,5.57,5.7,5092470.0
2020-06-22,5.6,5.64,5.25,5.26,1783685.0
2020-06-23,5.38,5.42,5.03,5.08,2201186.0
2020-06-24,5.1,5.19,4.92,4.99,1874138.0
2020-06-25,4.87,4.91,4.68,4.71,1820121.0
2020-06-26,4.78,4.87,4.64,4.8,1115480.0
2020-06-29,4.77,4.84,4.61,4.63,836302.0
2020-06-30,4.77,4.87,4.65,4.68,1485240.0
2020-07-01,5.08,5.51,5.07,5.32,3299051.0
2020-07-02,5.32,5.32,5.32,5.32,0.0
2020-07-03,5.32,5.32,5.32,5.32,0.0
2020-07-06,6.92,7.3,6.06,6.56,7728952.0
2020-07-07,6.62,6.75,5.9,5.97,4107538.0
2020-07-08,5.9,6.15,5.8,6.0,1551644.0
2020-07-09,6.1,6.23,5.66,5.69,2115166.0
2020-07-10,5.7,5.9,5.6,5.74,1379617.0
2020-07-13,5.82,5.88,5.48,5.49,1460305.0
2020-07-14,5.49,5.62,5.26,5.38,1737331.0
2020-07-15,5.56,5.58,5.31,5.52,960691.0
2020-07-16,5.53,5.58,5.38,5.51,585395.0
2020-07-17,5.52,5.59,5.31,5.37,863579.0
2020-07-20,5.4,5.44,5.32,5.44,449987.0
2020-07-21,5.45,5.85,5.44,5.79,1485347.0
2020-07-22,5.82,5.82,5.6,5.73,1282347.0
2020-07-23,5.81,6.43,5.72,6.35,2837959.0
2020-07-24,6.3,6.43,6.09,6.11,1724893.0
2020-07-27,6.15,6.31,6.03,6.26,1051023.0
2020-07-28,6.28,6.45,5.97,5.97,1899220.0
2020-07-29,5.97,6.08,5.76,5.8,946209.0
2020-07-30,5.85,5.94,5.67,5.79,1376171.0
2020-07-31,5.67,5.82,5.5,5.54,1647980.0
2020-08-03,5.54,5.63,5.36,5.38,1290789.0
2020-08-04,5.48,5.67,5.4,5.66,1359718.0
2020-08-05,5.66,5.72,5.51,5.6,832019.0
2020-08-06,5.71,5.78,5.58,5.64,668825.0
2020-08-07,5.67,5.92,5.57,5.83,1090483.0
2020-08-10,5.89,5.89,5.64,5.68,1072995.0
2020-08-11,5.68,5.74,5.52,5.6,968776.0
2020-08-12,5.6,5.6,5.43,5.48,770065.0
2020-08-13,5.49,5.66,5.49,5.56,848802.0
2020-08-14,5.56,5.68,5.54,5.56,658691.0
2020-08-17,5.56,5.58,5.43,5.55,674520.0
2020-08-18,5.54,5.7,5.51,5.62,677179.0
2020-08-19,5.65,5.77,5.61,5.65,502211.0
2020-08-20,5.65,5.67,5.53,5.6,462434.0
2020-08-21,5.6,5.72,5.56,5.67,434681.0
2020-08-24,5.69,5.97,5.69,5.88,1442446.0
2020-08-25,5.96,6.0,5.75,5.88,695478.0
2020-08-26,5.85,5.91,5.7,5.86,706285.0
2020-08-27,5.91,5.95,5.77,5.87,679602.0
2020-08-28,5.87,6.26,5.87,6.2,1880110.0
2020-08-31,5.9,5.9,5.46,5.57,4528452.0
2020-09-01,5.6,5.75,5.36,5.37,2693963.0
2020-09-02,5.44,5.47,5.16,5.32,2440554.0
2020-09-03,5.35,5.59,5.35,5.58,1552273.0
2020-09-04,5.39,5.43,5.21,5.28,1947056.0
2020-09-07,5.25,5.27,5.13,5.19,1353767.0
2020-09-08,5.19,5.63,5.04,5.3,3526366.0
2020-09-09,5.2,5.36,5.11,5.32,1508330.0
2020-09-10,5.65,5.7,5.3,5.3,2007821.0
2020-09-11,5.31,5.31,5.11,5.12,1403434.0
2020-09-14,5.14,5.18,5.07,5.16,1011877.0
2020-09-15,5.3,5.65,5.19,5.62,2063559.0
2020-09-16,5.63,5.66,5.41,5.51,724475.0
2020-09-17,5.5,5.53,5.26,5.27,1112391.0
2020-09-18,5.29,5.48,5.29,5.41,762495.0
2020-09-21,5.41,5.56,5.4,5.4,617657.0
2020-09-22,5.49,5.57,5.29,5.3,1276108.0
2020-09-23,5.4,5.58,5.37,5.48,1047700.0
2020-09-24,5.4,5.43,5.24,5.29,1084020.0
2020-09-25,5.3,5.39,5.22,5.36,936888.0
2020-09-28,5.35,5.68,5.35,5.64,1705669.0
2020-09-29,5.67,5.75,5.51,5.55,900231.0
2020-09-30,5.77,5.94,5.45,5.45,2614421.0
2020-10-01,5.56,5.58,5.32,5.38,1048330.0
2020-10-02,5.4,5.42,5.16,5.18,1468643.0
2020-10-05,5.26,5.71,5.21,5.69,2232725.0
2020-10-06,5.71,5.76,5.56,5.61,974352.0
2020-10-07,5.66,5.95,5.6,5.89,2005551.0
2020-10-08,5.95,6.11,5.89,5.96,1653003.0
2020-10-09,5.97,5.97,5.75,5.91,817984.0
2020-10-12,5.93,6.08,5.78,6.08,1058795.0
2020-10-13,6.09,6.09,5.87,5.9,914715.0
2020-10-14,5.89,6.08,5.78,6.01,1109530.0
2020-10-15,5.98,6.04,5.88,5.91,598275.0
2020-10-16,5.95,6.07,5.91,5.93,750816.0
2020-10-19,5.94,6.17,5.93,6.07,1165174.0
2020-10-20,6.01,6.13,5.95,6.07,116125.0
2020-10-21,6.07,6.33,6.05,6.21,1764568.0
2020-10-22,6.17,6.26,6.08,6.13,716382.0
2020-10-23,6.13,6.18,5.91,6.0,809203.0
2020-10-26,6.06,6.09,5.79,5.8,698784.0
2020-10-27,5.78,5.84,5.55,5.6,1263892.0
2020-10-28,5.59,5.73,5.59,5.69,621410.0
2020-10-29,5.57,5.57,5.41,5.48,1215140.0
2020-10-30,5.5,5.56,5.405,5.5,1090913.0
2020-11-02,5.49,5.54,5.3,5.37,937626.0
2020-11-03,5.4,5.63,5.4,5.47,759807.0
2020-11-04,5.53,5.62,5.45,5.62,702651.0
2020-11-05,5.65,5.83,5.62,5.78,853384.0
2020-11-06,5.81,5.92,5.71,5.75,640183.0
2020-11-09,5.74,5.93,5.71,5.92,948563.0
2020-11-10,5.95,6.06,5.73,5.79,1092563.0
2020-11-11,5.89,6.05,5.83,6.02,1125146.0
2020-11-12,6.02,6.11,5.77,5.99,1070353.0
2020-11-13,5.98,6.07,5.86,6.07,498482.0
2020-11-16,6.03,6.07,5.98,6.07,19925.0
2020-11-17,6.05,6.19,5.93,6.08,1127864.0
2020-11-18,6.02,6.42,6.02,6.41,1582773.0
2020-11-19,6.45,6.55,6.28,6.55,1164099.0
2020-11-20,6.48,6.69,6.47,6.55,913959.0
2020-11-23,6.6,6.7,6.46,6.59,853446.0
2020-11-24,6.71,6.74,6.54,6.54,864666.0
2020-11-25,6.6,6.62,6.26,6.28,1352643.0
2020-11-26,6.28,6.37,6.02,6.34,1339917.0
2020-11-27,6.31,6.48,6.19,6.46,587781.0
2020-11-30,6.5,6.92,6.44,6.68,4689526.0
2020-12-01,6.7,6.75,6.54,6.64,707263.0
2020-12-02,6.7,6.71,6.57,6.66,319956.0
2020-12-03,6.67,6.69,6.52,6.52,398004.0
2020-12-04,6.56,6.66,6.46,6.63,545628.0
2020-12-07,6.67,6.7,6.47,6.5,385879.0
2020-12-08,6.47,6.53,6.35,6.49,527968.0
2020-12-09,6.47,6.5,6.36,6.36,280335.0
2020-12-10,6.32,6.46,6.31,6.36,512707.0
2020-12-11,6.37,6.43,6.2,6.4,447305.0
2020-12-14,6.54,6.62,6.37,6.37,701717.0
2020-12-15,6.4,6.425,6.16,6.19,518050.0
2020-12-16,6.19,6.35,6.15,6.31,437615.0
2020-12-17,6.37,6.62,6.37,6.41,531746.0
2020-12-18,6.45,6.48,6.31,6.33,318236.0
2020-12-21,6.3,6.36,5.75,6.07,1661371.0
2020-12-22,6.01,6.05,5.83,5.9,706716.0
2020-12-23,5.88,6.07,5.88,5.94,376601.0
2020-12-24,5.95,6.06,5.94,5.95,138939.0
2020-12-29,6.0,6.16,6.0,6.09,469053.0
2020-12-30,6.1,6.14,5.95,5.97,420928.0
2020-12-31,6.04,6.04,5.89,5.91,263396.0
2021-01-04,5.97,5.99,5.86,5.9,377455.0
2021-01-05,5.95,5.96,5.77,5.86,650068.0
2021-01-06,5.83,5.92,5.72,5.73,524687.0
2021-01-07,5.73,5.81,5.55,5.57,633254.0
2021-01-08,5.7,5.81,5.62,5.67,407202.0
2021-01-11,5.67,5.67,5.54,5.6,444614.0
2021-01-12,5.64,5.74,5.63,5.65,410280.0
2021-01-13,5.67,5.85,5.65,5.84,460311.0
2021-01-14,5.86,5.92,5.76,5.77,344761.0
2021-01-15,5.77,5.86,5.7,5.84,268744.0
2021-01-18,5.83,5.84,5.67,5.7,269369.0
2021-01-19,5.7,5.75,5.66,5.73,206285.0
2021-01-20,5.7,5.79,5.66,5.69,454468.0
2021-01-21,5.73,5.73,5.4,5.41,1155084.0
2021-01-22,5.41,5.47,5.34,5.42,349830.0
2021-01-25,5.42,5.42,5.3,5.31,610327.0
2021-01-27,5.3,5.32,5.14,5.15,991572.0
2021-01-28,5.11,5.18,4.95,5.18,1252094.0
2021-01-29,5.24,5.41,5.11,5.21,734290.0
2021-02-01,5.1,5.16,5.01,5.12,406662.0
2021-02-02,5.15,5.28,5.15,5.25,347425.0
2021-02-03,5.3,5.46,5.24,5.45,594352.0
2021-02-04,5.45,5.45,5.25,5.25,415396.0
2021-02-05,5.4,5.46,5.3,5.31,258798.0
2021-02-08,5.29,5.31,5.16,5.18,421191.0
2021-02-09,5.16,5.2,5.05,5.13,504312.0
2021-02-10,5.12,5.33,5.12,5.29,307115.0
2021-02-11,5.25,5.25,5.17,5.17,216452.0
2021-02-12,5.2,5.31,5.09,5.2,329350.0
2021-02-15,5.19,5.27,5.13,5.14,356842.0
2021-02-16,5.14,5.21,5.07,5.13,366901.0
2021-02-17,5.14,5.17,5.01,5.08,385950.0
2021-02-18,5.02,5.07,4.91,4.93,878094.0
2021-02-19,4.91,5.05,4.9,4.97,501472.0
2021-02-22,4.97,5.1,4.97,5.05,340418.0
2021-02-23,5.05,5.05,4.87,4.93,584415.0
2021-02-24,4.9,4.9,4.75,4.79,652667.0
2021-02-25,4.8,4.93,4.78,4.86,647556.0
2021-02-26,4.75,4.79,4.37,4.46,2542350.0
2021-03-01,4.53,5.33,4.5,5.29,2225262.0
2021-03-02,5.4,5.45,4.94,5.01,1481866.0
2021-03-03,5.0,5.25,4.955,5.24,719133.0
2021-03-04,5.18,5.19,5.04,5.14,603466.0
2021-03-05,5.0,5.19,5.0,5.19,459289.0
2021-03-08,5.24,5.24,4.97,5.05,390057.0
2021-03-09,4.98,5.05,4.91,5.0,463244.0
2021-03-10,5.12,5.37,5.12,5.33,775014.0
2021-03-11,5.32,5.44,5.21,5.23,539670.0
2021-03-12,5.27,5.44,5.27,5.42,526770.0
2021-03-15,5.42,5.43,5.31,5.37,218662.0
2021-03-16,5.37,5.64,5.35,5.64,591496.0
2021-03-17,5.57,5.6,5.45,5.52,356869.0
2021-03-18,5.55,5.55,5.38,5.46,280823.0
2021-03-19,5.41,5.435,5.26,5.33,609548.0
2021-03-22,5.33,5.36,5.16,5.3,297574.0
2021-03-23,5.3,5.36,5.16,5.22,250640.0
2021-03-24,5.22,5.22,5.08,5.17,291655.0
2021-03-25,5.16,5.25,5.07,5.22,225602.0
2021-03-26,5.25,5.31,5.18,5.26,236287.0
2021-03-29,5.26,5.28,5.14,5.14,295292.0
2021-03-30,5.2,5.26,5.1,5.1,305918.0
2021-03-31,5.12,5.4,5.12,5.2,586223.0
2021-04-01,5.22,5.25,5.11,5.13,369020.0
2021-04-06,5.19,5.23,5.09,5.15,679537.0
2021-04-07,5.12,5.3,5.08,5.27,760856.0
2021-04-08,5.23,5.42,5.16,5.38,501595.0
2021-04-09,5.6,5.69,5.34,5.37,1340863.0
2021-04-12,5.44,5.44,5.17,5.23,640629.0
2021-04-13,5.2,5.41,5.2,5.35,327464.0
2021-04-14,5.35,5.44,5.28,5.37,268178.0
2021-04-15,5.37,5.4,5.29,5.33,355052.0
2021-04-16,5.39,5.44,5.32,5.41,425665.0
2021-04-19,5.43,5.43,5.26,5.26,304881.0
2021-04-20,5.25,5.33,5.2,5.25,309544.0
2021-04-21,5.25,5.25,5.14,5.23,348033.0
2021-04-22,5.23,5.29,5.13,5.18,352982.0
2021-04-23,5.17,5.2,5.11,5.14,350439.0
2021-04-26,5.15,5.16,5.08,5.11,415949.0
2021-04-27,5.09,5.19,5.09,5.14,303020.0
2021-04-28,5.16,5.18,5.08,5.11,315512.0
2021-04-29,5.1,5.13,4.96,5.06,400777.0
2021-04-30,5.04,5.05,4.61,4.62,2268387.0
2021-05-03,4.62,4.63,4.43,4.45,1009305.0
2021-05-04,4.5,4.53,4.22,4.29,1231145.0
2021-05-05,4.22,4.28,4.1,4.13,1203616.0
2021-05-06,4.25,4.41,4.125,4.37,1239969.0
2021-05-07,4.3,4.34,4.23,4.24,573377.0
2021-05-10,4.24,4.26,4.12,4.15,587625.0
2021-05-11,4.12,4.12,3.86,3.99,1663117.0
2021-05-12,4.36,4.64,4.36,4.4,2812616.0
2021-05-13,4.35,4.35,3.97,4.04,1834469.0
2021-05-14,4.1,4.12,3.82,3.85,1782041.0
2021-05-17,3.9,3.94,3.62,3.71,1849605.0
2021-05-18,3.73,3.84,3.67,3.76,692223.0
2021-05-19,3.75,3.86,3.67,3.82,556450.0
2021-05-20,3.8,3.95,3.77,3.82,435351.0
2021-05-21,3.85,4.015,3.83,3.95,679836.0
2021-05-24,3.95,4.05,3.86,3.91,456002.0
2021-05-25,3.95,3.99,3.89,3.91,296998.0
2021-05-26,3.9,3.95,3.83,3.93,239986.0
2021-05-27,3.98,4.19,3.98,4.19,1187658.0
2021-05-28,3.82,4.02,3.73,3.85,4390214.0
2021-05-31,3.88,4.12,3.81,4.1,1711472.0
2021-06-01,4.1,4.1,3.935,4.01,955567.0
2021-06-02,4.02,4.32,3.98,4.31,1220595.0
2021-06-03,4.43,4.44,4.13,4.25,1529709.0
2021-06-04,4.26,4.44,4.19,4.39,1068442.0
2021-06-07,4.42,4.54,4.35,4.38,1526312.0
2021-06-08,4.4,4.46,4.37,4.4,361265.0
2021-06-09,4.41,4.47,4.31,4.35,386117.0
2021-06-10,4.35,4.43,4.28,4.37,387472.0
2021-06-11,4.37,4.58,4.37,4.52,373927.0
2021-06-15,4.55,4.63,4.39,4.46,651579.0
2021-06-16,4.42,4.59,4.38,4.54,427121.0
2021-06-17,4.55,4.55,4.44,4.47,238270.0
2021-06-18,4.42,4.69,4.42,4.59,654449.0
2021-06-21,4.56,4.73,4.47,4.62,419521.0
2021-06-22,4.67,4.75,4.57,4.65,586043.0
2021-06-23,4.63,4.67,4.53,4.59,469696.0
2021-06-24,4.57,4.72,4.54,4.67,950248.0
2021-06-25,4.65,4.67,4.51,4.51,594583.0
2021-06-28,4.49,4.5,4.33,4.41,516949.0
2021-06-29,4.4,4.43,4.34,4.35,465185.0
2021-06-30,4.35,4.37,4.25,4.31,895210.0
2021-07-01,4.33,4.515,4.33,4.44,383914.0
2021-07-02,4.46,4.47,4.33,4.41,248503.0
2021-07-05,4.4,4.46,4.35,4.35,256427.0
2021-07-06,4.33,4.4,4.31,4.38,250444.0
2021-07-07,4.42,4.42,4.31,4.31,222866.0
2021-07-08,4.32,4.34,4.23,4.25,377465.0
2021-07-09,4.25,4.27,4.19,4.26,433634.0
2021-07-12,4.22,4.32,4.17,4.22,407206.0
2021-07-13,4.23,4.32,4.17,4.17,350892.0
2021-07-14,4.17,4.23,4.06,4.08,583856.0
2021-07-15,4.08,4.12,3.99,4.05,471323.0
2021-07-16,4.05,4.25,4.03,4.1,925771.0
2021-07-19,4.14,4.22,4.08,4.08,401471.0
2021-07-20,4.07,4.11,3.98,4.03,439840.0
2021-07-21,4.05,4.14,4.03,4.09,280605.0
2021-07-22,4.09,4.16,4.05,4.16,295939.0
2021-07-23,4.16,4.57,4.15,4.48,1559293.0
2021-07-26,4.53,4.58,4.37,4.38,791547.0
2021-07-27,4.35,4.38,4.01,4.06,1989913.0
2021-07-28,4.06,4.09,3.98,4.05,590458.0
2021-07-29,4.04,4.18,4.0,4.15,429053.0
2021-07-30,4.1,4.15,4.07,4.12,571558.0
2021-08-02,4.13,4.2,4.11,4.15,510282.0
2021-08-03,4.29,4.38,4.21,4.3,825553.0
2021-08-04,4.3,4.34,4.22,4.32,387042.0
2021-08-05,4.31,4.33,4.23,4.25,341351.0
2021-08-06,4.27,4.27,4.15,4.18,459706.0
2021-08-09,4.25,4.28,4.14,4.2,433327.0
2021-08-10,4.19,4.2,4.13,4.15,353677.0
2021-08-11,4.15,4.22,4.09,4.2,585243.0
2021-08-12,4.2,4.24,4.11,4.12,468968.0
2021-08-13,4.12,4.22,4.11,4.14,449122.0
2021-08-16,4.15,4.21,4.05,4.12,744310.0
2021-08-17,4.13,4.15,3.98,4.03,873304.0
2021-08-18,4.0,4.12,3.97,4.03,661421.0
2021-08-19,4.0,4.06,3.89,3.91,1306530.0
2021-08-20,3.93,4.03,3.87,3.91,604611.0
2021-08-23,3.92,4.01,3.88,3.96,816463.0
2021-08-24,4.0,4.12,3.98,4.12,895591.0
2021-08-25,4.13,4.19,4.08,4.15,858706.0
2021-08-26,4.16,4.16,4.08,4.12,552505.0
2021-08-27,4.14,4.18,4.07,4.08,459385.0
2021-08-30,4.0,4.08,3.88,3.9,823994.0
2021-08-31,3.85,3.85,3.52,3.52,3134772.0
2021-09-01,3.53,3.69,3.42,3.65,1798458.0
2021-09-02,3.66,3.83,3.66,3.74,1168094.0
2021-09-03,3.74,3.88,3.74,3.74,739236.0
2021-09-06,3.74,3.87,3.74,3.8,593546.0
2021-09-07,3.82,3.88,3.75,3.8,782285.0
2021-09-08,3.82,3.89,3.77,3.81,1122717.0
2021-09-09,3.84,3.84,3.6,3.6,1115789.0
2021-09-10,3.64,3.72,3.61,3.72,1046607.0
2021-09-13,3.72,3.81,3.64,3.74,579110.0
2021-09-14,3.74,3.83,3.72,3.75,451654.0
2021-09-15,3.75,3.76,3.62,3.64,579886.0
2021-09-16,3.68,3.73,3.61,3.62,589204.0
2021-09-17,3.65,3.69,3.54,3.54,1189961.0
2021-09-20,3.54,3.55,3.37,3.4,1138792.0
2021-09-21,3.35,3.43,3.29,3.39,789751.0
2021-09-22,3.39,3.51,3.39,3.45,534167.0
2021-09-23,3.5,3.65,3.49,3.61,794302.0
2021-09-24,3.65,3.71,3.59,3.68,668902.0
2021-09-27,3.7,3.785,3.66,3.73,752384.0
2021-09-28,3.75,3.84,3.67,3.67,522557.0
2021-09-29,3.6,3.6,3.48,3.52,937479.0
2021-09-30,3.52,3.52,3.43,3.43,550423.0
2021-10-01,3.46,3.5,3.38,3.45,632413.0
2021-10-04,3.46,3.6,3.44,3.56,717966.0
2021-10-05,3.5,3.51,3.39,3.45,663492.0
2021-10-06,3.42,3.49,3.3,3.31,817794.0
2021-10-07,3.3,3.37,3.26,3.3,1009956.0
2021-10-08,3.32,3.48,3.32,3.46,682372.0
2021-10-11,3.5,3.58,3.48,3.56,509827.0
2021-10-12,3.56,3.57,3.4,3.42,469671.0
2021-10-13,3.56,3.87,3.55,3.63,1670390.0
2021-10-14,3.67,3.67,3.54,3.55,697305.0
2021-10-15,3.56,3.74,3.52,3.69,700820.0
2021-10-18,3.72,3.75,3.61,3.61,520855.0
2021-10-19,3.65,3.65,3.51,3.56,477177.0
2021-10-20,3.56,3.7,3.48,3.64,1445651.0
2021-10-21,3.65,3.69,3.59,3.63,305407.0
2021-10-22,3.65,3.7,3.59,3.61,275838.0
2021-10-25,3.61,3.61,3.61,3.61,0.0
2021-10-26,3.61,3.61,3.61,3.61,0.0
2021-10-27,3.67,3.67,3.28,3.41,2906084.0
2021-10-28,3.4,3.46,3.32,3.34,838373.0
2021-10-29,3.31,3.36,3.17,3.19,1304016.0
2021-11-01,3.2,3.23,3.06,3.06,1616610.0
2021-11-02,3.06,3.21,3.05,3.08,1103798.0
2021-11-03,3.16,3.16,3.02,3.05,738124.0
2021-11-04,3.02,3.11,3.01,3.03,694253.0
2021-11-05,3.04,3.09,2.92,2.92,1467522.0
2021-11-08,2.93,2.96,2.82,2.83,1426181.0
2021-11-09,2.83,2.96,2.81,2.93,1046593.0
2021-11-10,2.94,2.95,2.84,2.86,628255.0
2021-11-11,2.86,2.86,2.77,2.81,1012075.0
2021-11-12,2.81,2.82,2.69,2.75,1841329.0
2021-11-15,2.74,2.83,2.71,2.82,862403.0
2021-11-16,2.81,2.85,2.75,2.8,767019.0
2021-11-17,2.82,2.85,2.76,2.77,567431.0
2021-11-18,2.82,2.88,2.8,2.86,438914.0
2021-11-19,2.87,2.87,2.73,2.76,517562.0
2021-11-22,2.75,2.78,2.7,2.75,628579.0
2021-11-23,2.75,2.8,2.72,2.78,555295.0
2021-11-24,2.74,2.8,2.73,2.77,563917.0
2021-11-25,2.76,2.79,2.71,2.72,304897.0
2021-11-26,2.71,2.71,2.44,2.51,2062174.0
2021-11-29,2.4,2.61,2.4,2.57,1519861.0
2021-11-30,2.5,2.6,2.46,2.47,5640432.0
2021-12-01,2.49,2.5,2.4,2.47,990164.0
2021-12-02,2.45,2.45,2.38,2.38,602804.0
2021-12-03,2.41,2.495,2.41,2.42,1242233.0
2021-12-06,2.41,2.42,2.28,2.31,956607.0
2021-12-07,2.31,2.5,2.31,2.47,1193428.0
2021-12-08,2.5,2.56,2.45,2.51,760884.0
2021-12-09,2.53,2.57,2.5,2.5,361050.0
2021-12-10,2.52,2.74,2.51,2.72,1452089.0
2021-12-13,2.74,2.74,2.55,2.55,653526.0
2021-12-14,2.59,2.59,2.45,2.45,519881.0
2021-12-15,2.46,2.465,2.32,2.32,1083758.0
2021-12-16,2.32,2.36,2.26,2.26,767748.0
2021-12-17,2.26,2.35,2.25,2.28,685906.0
2021-12-20,2.3,2.34,2.23,2.28,501752.0
2021-12-21,2.3,2.37,2.25,2.33,457536.0
2021-12-22,2.37,2.38,2.31,2.35,277125.0
2021-12-23,2.34,2.37,2.32,2.32,332714.0
2021-12-24,2.33,2.41,2.33,2.37,280889.0
2021-12-29,2.4,2.41,2.37,2.37,246765.0
2021-12-30,2.39,2.41,2.315,2.33,468830.0
2021-12-31,2.34,2.365,2.31,2.34,279667.0
2022-01-04,2.34,2.43,2.33,2.38,616273.0
2022-01-05,2.37,2.37,2.27,2.27,629311.0
2022-01-06,2.26,2.3,2.18,2.27,829384.0
2022-01-07,2.28,2.33,2.23,2.24,418713.0
2022-01-10,2.26,2.26,2.19,2.2,311468.0
2022-01-11,2.17,2.34,2.17,2.32,509900.0
2022-01-12,2.31,2.35,2.28,2.33,282550.0
2022-01-13,2.32,2.37,2.22,2.22,475118.0
2022-01-14,2.23,2.23,2.13,2.18,827977.0
2022-01-17,2.19,2.22,2.15,2.19,473347.0
2022-01-18,2.2,2.23,2.16,2.2,339860.0
2022-01-19,2.18,2.18,2.08,2.16,857295.0
2022-01-20,2.16,2.21,2.13,2.16,540905.0
2022-01-21,2.16,2.18,2.06,2.08,813969.0
2022-01-24,2.04,2.05,1.94,1.985,987212.0
2022-01-25,1.98,2.03,1.9,1.905,895207.0
2022-01-27,1.95,1.99,1.815,1.83,1547920.0
2022-01-28,1.825,1.875,1.77,1.86,1725523.0
2022-01-31,1.87,2.1,1.855,2.08,1096314.0
2022-02-01,2.18,2.24,2.11,2.16,1286323.0
2022-02-02,2.15,2.32,2.14,2.31,767618.0
2022-02-03,2.32,2.34,2.18,2.2,568191.0
2022-02-04,2.22,2.36,2.21,2.24,860950.0
2022-02-07,2.25,2.26,2.17,2.26,907003.0
2022-02-08,2.25,2.3,2.14,2.15,1247617.0
2022-02-09,2.18,2.33,2.14,2.33,1022392.0
2022-02-10,2.36,2.4,2.22,2.27,581234.0
2022-02-11,2.3,2.3,2.18,2.2,280316.0
2022-02-14,2.19,2.24,2.11,2.15,724691.0
2022-02-15,2.12,2.14,2.08,2.11,447384.0
2022-02-16,2.15,2.18,2.11,2.13,277350.0
2022-02-17,2.14,2.22,2.135,2.18,471495.0
2022-02-18,2.18,2.18,2.07,2.11,340107.0
2022-02-21,2.11,2.11,1.975,2.0,707495.0
2022-02-22,2.0,2.0,1.89,1.89,774656.0
2022-02-23,1.93,2.005,1.9,1.97,978999.0
2022-02-24,1.96,1.965,1.84,1.855,935885.0
2022-02-25,1.945,2.19,1.945,2.08,1432967.0
2022-02-28,2.14,2.19,1.77,1.84,2676301.0
2022-03-01,1.875,1.96,1.84,1.885,1195708.0
2022-03-02,1.865,1.865,1.8,1.82,1120107.0
2022-03-03,1.83,1.83,1.725,1.77,2053088.0
2022-03-04,1.77,1.795,1.71,1.73,851667.0
2022-03-07,1.735,1.765,1.635,1.715,1212436.0
2022-03-08,1.69,1.725,1.65,1.65,1284298.0
2022-03-09,1.645,1.81,1.605,1.81,1375498.0
2022-03-10,1.84,1.99,1.825,1.97,1439575.0
2022-03-11,1.95,1.98,1.885,1.94,721512.0
2022-03-14,1.97,1.985,1.85,1.855,965214.0
2022-03-15,1.85,1.975,1.815,1.92,849622.0
2022-03-16,1.965,2.36,1.965,2.35,2322764.0
2022-03-17,2.45,2.64,2.43,2.51,2255584.0
2022-03-18,2.57,2.72,2.38,2.72,5388292.0
2022-03-21,2.77,3.02,2.75,2.98,1956479.0
2022-03-22,3.01,3.17,3.0,3.14,1451919.0
2022-03-23,3.21,3.38,3.17,3.28,1612886.0
2022-03-24,3.24,3.24,2.79,2.89,2036112.0
2022-03-25,2.96,3.09,2.87,2.93,779683.0
2022-03-28,2.92,3.02,2.75,2.75,799935.0
2022-03-29,2.91,3.17,2.84,2.86,1903421.0
2022-03-30,2.88,3.0,2.86,2.96,697182.0
2022-03-31,2.96,2.96,2.86,2.87,323279.0
2022-04-01,2.91,2.91,2.67,2.7,701740.0
2022-04-04,2.69,2.74,2.57,2.74,541292.0
2022-04-05,2.8,2.86,2.71,2.85,959791.0
2022-04-06,2.78,2.84,2.67,2.79,536455.0
2022-04-07,2.78,2.81,2.68,2.75,409723.0
2022-04-08,2.72,2.81,2.65,2.65,645307.0
2022-04-11,2.64,2.64,2.45,2.45,688023.0
2022-04-12,2.4,2.46,2.37,2.43,604412.0
2022-04-13,2.36,2.45,2.35,2.37,734567.0
2022-04-14,2.35,2.41,2.31,2.35,444402.0
2022-04-19,2.33,2.33,2.2,2.25,828716.0
2022-04-20,2.25,2.39,2.25,2.32,610449.0
2022-04-21,2.3,2.34,2.25,2.27,291344.0
2022-04-22,2.23,2.28,2.18,2.23,440705.0
2022-04-26,2.18,2.2,2.11,2.16,538365.0
2022-04-27,2.11,2.15,2.08,2.09,527419.0
2022-04-28,2.14,2.17,2.08,2.11,282632.0
2022-04-29,2.11,2.23,2.06,2.22,353408.0
2022-05-02,2.18,2.21,2.11,2.12,376761.0
2022-05-03,2.12,2.18,2.06,2.07,397749.0
2022-05-04,2.1,2.11,2.0,2.02,375362.0
2022-05-05,2.02,2.17,2.01,2.16,366422.0
2022-05-06,2.09,2.09,2.02,2.07,396201.0
2022-05-09,2.08,2.085,1.94,1.94,450611.0
2022-05-10,1.945,2.07,1.895,2.0,1219884.0
2022-05-11,2.0,2.0,1.88,1.925,598327.0
2022-05-12,1.94,1.95,1.87,1.89,548515.0
2022-05-13,1.89,1.925,1.85,1.87,499459.0
2022-05-16,1.91,1.995,1.91,1.96,340686.0
2022-05-17,1.965,1.965,1.89,1.94,353071.0
2022-05-18,1.945,2.07,1.94,2.02,476161.0
2022-05-19,1.96,1.99,1.9,1.955,341526.0
2022-05-20,1.94,1.995,1.915,1.955,380555.0
2022-05-23,1.945,1.99,1.905,1.95,410027.0
2022-05-24,1.935,1.95,1.855,1.855,395374.0
2022-05-25,1.855,1.855,1.74,1.77,1166247.0
2022-05-26,1.77,1.872,1.76,1.855,59630.0
2022-05-27,1.87,1.95,1.87,1.93,589216.0
2022-05-30,1.945,1.985,1.895,1.93,677677.0
2022-05-31,1.93,2.03,1.9,2.02,599805.0
2022-06-01,1.99,1.99,1.87,1.87,386500.0
2022-06-02,1.9,1.91,1.84,1.86,303370.0
2022-06-03,1.875,1.96,1.875,1.9,416905.0
2022-06-06,1.9,1.9,1.815,1.83,518597.0
2022-06-07,1.82,1.82,1.74,1.755,611007.0
2022-06-08,1.78,1.89,1.755,1.845,759902.0
2022-06-09,1.84,1.935,1.825,1.935,676959.0
2022-06-10,1.9,1.905,1.82,1.84,447277.0
2022-06-14,1.75,1.77,1.65,1.71,996879.0
2022-06-15,1.675,1.695,1.605,1.62,529975.0
2022-06-16,1.64,1.71,1.625,1.645,617970.0
2022-06-17,1.6,1.65,1.56,1.645,559748.0
2022-06-20,1.65,1.7,1.555,1.595,415728.0
2022-06-21,1.59,1.635,1.55,1.555,397544.0
2022-06-22,1.57,1.6,1.405,1.44,941253.0
2022-06-23,1.43,1.49,1.415,1.42,453071.0
2022-06-24,1.43,1.555,1.43,1.505,883872.0
2022-06-27,1.52,1.575,1.505,1.54,562820.0
2022-06-28,1.54,1.54,1.54,1.54,0.0
2022-06-29,1.28,1.28,1.1,1.14,2395690.0
2022-06-30,1.12,1.14,0.99,1.04,4433182.0
2022-07-01,1.04,1.05,0.99,1.01,2368236.0
2022-07-04,1.005,1.015,0.975,0.98,1681358.0
2022-07-05,0.99,1.03,0.965,1.0,1782714.0
2022-07-06,1.05,1.115,1.03,1.08,1802469.0
2022-07-07,1.1,1.11,1.01,1.015,1385968.0
2022-07-08,1.05,1.055,1.0,1.005,1824800.0
2022-07-11,1.005,1.03,0.95,0.965,2238922.0
2022-07-12,0.955,0.97,0.875,0.91,3068504.0
2022-07-13,0.91,0.935,0.877,0.91,1058914.0
2022-07-14,0.93,0.93,0.89,0.92,592819.0
2022-07-15,0.9,0.9,0.78,0.815,4263415.0
2022-07-18,0.835,0.895,0.82,0.895,1918781.0
2022-07-19,0.89,0.9,0.845,0.845,907836.0
2022-07-20,0.865,0.875,0.84,0.85,991307.0
2022-07-21,0.88,0.915,0.865,0.895,1020851.0
2022-07-22,0.91,0.915,0.825,0.875,1394325.0
2022-07-25,0.875,0.885,0.825,0.845,637826.0
2022-07-26,0.86,0.865,0.822,0.835,573427.0
2022-07-27,0.84,0.845,0.805,0.825,1042314.0
2022-07-28,0.845,0.91,0.845,0.89,709188.0
2022-07-29,0.89,0.925,0.875,0.91,845872.0
2022-08-01,0.94,0.975,0.89,0.89,565519.0
2022-08-02,0.93,0.93,0.865,0.9,387096.0
2022-08-03,0.9,0.93,0.86,0.93,775296.0
2022-08-04,0.96,0.97,0.925,0.955,690496.0
2022-08-05,0.965,0.975,0.935,0.95,746276.0
2022-08-08,0.97,1.01,0.925,1.0,889345.0
2022-08-09,1.04,1.18,1.02,1.105,2056405.0
2022-08-10,1.13,1.13,1.005,1.02,1157378.0
2022-08-11,1.06,1.11,1.05,1.105,845351.0
2022-08-12,1.1,1.1,0.945,0.975,2913298.0
2022-08-15,1.0,1.005,0.9,0.93,1490671.0
2022-08-16,0.945,0.955,0.83,0.85,2485117.0
2022-08-17,0.865,0.875,0.785,0.805,2884240.0
2022-08-18,0.795,0.8,0.75,0.76,2545925.0
2022-08-19,0.775,0.785,0.745,0.755,1146570.0
2022-08-22,0.755,0.765,0.74,0.74,937990.0
2022-08-23,0.74,0.78,0.725,0.78,911297.0
2022-08-24,0.795,0.81,0.715,0.73,2346959.0
2022-08-25,0.73,0.78,0.715,0.76,1022303.0
2022-08-26,0.78,0.78,0.75,0.775,438874.0
2022-08-29,0.77,0.77,0.71,0.715,902159.0
2022-08-30,0.72,0.74,0.71,0.715,640171.0
2022-08-31,0.72,0.745,0.635,0.72,3546484.0
2022-09-01,0.72,0.72,0.72,0.72,0.0
2022-09-02,0.72,0.72,0.72,0.72,0.0
2022-09-05,0.72,0.72,0.72,0.72,0.0
2022-09-06,0.72,0.72,0.72,0.72,0.0
2022-09-07,0.72,0.72,0.72,0.72,0.0
2022-09-08,0.52,0.58,0.47,0.48,11730366.0
2022-09-09,0.485,0.52,0.47,0.47,4068210.0
2022-09-12,0.48,0.51,0.455,0.49,2454169.0
2022-09-13,0.5,0.53,0.49,0.5,1225261.0
2022-09-14,0.5,0.51,0.48,0.51,823889.0
2022-09-15,0.52,0.57,0.52,0.55,1742922.0
2022-09-16,0.54,0.58,0.525,0.555,1048196.0
2022-09-19,0.57,0.58,0.5,0.5,1210111.0
2022-09-20,0.52,0.52,0.5,0.505,310109.0
2022-09-21,0.51,0.515,0.475,0.48,953663.0
2022-09-23,0.485,0.505,0.45,0.465,1132256.0
2022-09-26,0.455,0.49,0.43,0.49,1388755.0
2022-09-27,0.505,0.54,0.5,0.53,1044326.0
2022-09-28,0.52,0.535,0.5,0.515,593478.0
2022-09-29,0.505,0.54,0.505,0.54,452622.0
2022-09-30,0.53,0.53,0.51,0.53,298992.0
2022-10-03,0.53,0.53,0.5,0.51,269669.0
2022-10-04,0.51,0.51,0.475,0.495,670964.0
2022-10-05,0.49,0.52,0.48,0.515,1026105.0
2022-10-06,0.51,0.535,0.505,0.52,501935.0
2022-10-07,0.53,0.53,0.495,0.51,326916.0
2022-10-10,0.52,0.52,0.5,0.51,379355.0
2022-10-11,0.52,0.53,0.5,0.505,505550.0
2022-10-12,0.505,0.51,0.5,0.5,386150.0
2022-10-13,0.545,0.695,0.525,0.53,3052607.0
2022-10-14,0.56,0.57,0.505,0.505,2082893.0
2022-10-17,0.505,0.585,0.505,0.535,1507898.0
2022-10-18,0.535,0.565,0.53,0.54,849900.0
2022-10-19,0.55,0.595,0.545,0.585,619187.0
2022-10-20,0.59,0.59,0.54,0.54,456409.0
2022-10-21,0.55,0.565,0.54,0.54,415041.0
2022-10-24,0.55,0.56,0.54,0.54,291493.0
2022-10-25,0.55,0.55,0.51,0.515,424698.0
2022-10-26,0.52,0.545,0.505,0.53,270291.0
2022-10-27,0.545,0.545,0.515,0.53,190573.0
2022-10-28,0.53,0.55,0.52,0.52,227965.0
2022-10-31,0.54,0.54,0.51,0.51,352277.0
2022-11-01,0.51,0.535,0.51,0.52,285494.0
2022-11-02,0.53,0.555,0.52,0.55,479742.0
2022-11-03,0.54,0.55,0.52,0.535,150989.0
2022-11-04,0.545,0.545,0.51,0.535,359047.0
2022-11-07,0.535,0.545,0.515,0.525,261852.0
2022-11-08,0.53,0.54,0.52,0.52,148317.0
2022-11-09,0.53,0.535,0.52,0.525,152644.0
2022-11-10,0.535,0.535,0.525,0.525,56881.0
2022-11-11,0.55,0.56,0.52,0.525,820514.0
2022-11-14,0.53,0.545,0.525,0.535,641463.0
2022-11-15,0.54,0.54,0.525,0.525,409194.0
2022-11-16,0.53,0.54,0.52,0.52,486386.0
2022-11-17,0.525,0.545,0.525,0.53,170358.0
2022-11-18,0.525,0.555,0.525,0.54,617963.0
2022-11-21,0.545,0.59,0.545,0.55,635259.0
2022-11-22,0.575,0.61,0.56,0.61,727363.0
2022-11-23,0.645,0.645,0.583,0.595,759716.0
2022-11-24,0.58,0.62,0.58,0.605,1071167.0
2022-11-25,0.61,0.67,0.61,0.665,1594439.0
2022-11-28,0.665,0.665,0.555,0.56,1502653.0
2022-11-29,0.55,0.62,0.55,0.59,1253756.0
2022-11-30,0.61,0.66,0.59,0.655,914413.0
2022-12-01,0.68,0.695,0.635,0.66,704159.0
2022-12-02,0.67,0.675,0.635,0.66,248662.0
2022-12-05,0.66,0.67,0.63,0.63,222247.0
2022-12-06,0.63,0.63,0.6,0.615,261790.0
2022-12-07,0.61,0.625,0.595,0.605,313479.0
2022-12-08,0.605,0.615,0.585,0.595,265773.0
2022-12-09,0.6,0.615,0.585,0.59,289102.0
2022-12-12,0.6,0.6,0.545,0.565,602621.0
2022-12-13,0.555,0.59,0.55,0.58,632594.0
2022-12-14,0.555,0.565,0.52,0.55,781585.0
2022-12-15,0.55,0.55,0.5,0.54,391782.0
2022-12-16,0.52,0.535,0.5,0.52,808525.0
2022-12-19,0.52,0.52,0.5,0.5,230624.0
2022-12-20,0.505,0.505,0.463,0.475,765263.0
2022-12-21,0.47,0.485,0.46,0.48,295022.0
2022-12-22,0.5,0.53,0.48,0.48,591427.0
2022-12-23,0.48,0.515,0.48,0.51,195527.0
2022-12-28,0.51,0.51,0.495,0.5,148853.0
2022-12-29,0.5,0.51,0.485,0.495,104017.0
2022-12-30,0.505,0.51,0.485,0.485,168095.0
2023-01-03,0.485,0.49,0.475,0.48,270014.0
2023-01-04,0.485,0.49,0.47,0.47,245772.0
2023-01-05,0.475,0.52,0.47,0.48,435499.0
2023-01-06,0.485,0.502,0.47,0.48,408442.0
2023-01-09,0.49,0.51,0.49,0.505,523922.0
2023-01-10,0.5,0.53,0.5,0.53,271032.0
2023-01-11,0.53,0.54,0.52,0.535,325435.0
2023-01-12,0.545,0.55,0.53,0.545,184033.0
2023-01-13,0.545,0.565,0.54,0.54,316744.0
2023-01-16,0.535,0.58,0.535,0.58,314181.0
2023-01-17,0.58,0.69,0.56,0.69,1545446.0
2023-01-18,0.66,0.735,0.655,0.725,1521256.0
2023-01-19,0.725,0.82,0.7,0.79,2015197.0
2023-01-20,0.795,0.8,0.7,0.7,578055.0
2023-01-23,0.705,0.74,0.7,0.71,336173.0
2023-01-24,0.745,0.75,0.685,0.69,721341.0
2023-01-25,0.675,0.71,0.65,0.67,440048.0
2023-01-27,0.69,0.71,0.67,0.69,54575.0
2023-01-30,0.68,0.68,0.62,0.635,897269.0
2023-01-31,0.635,0.65,0.595,0.62,848252.0
2023-02-01,0.62,0.64,0.61,0.62,73466.0
2023-02-02,0.62,0.62,0.59,0.595,1155556.0
2023-02-03,0.59,0.6,0.565,0.57,702975.0
2023-02-06,0.59,0.595,0.565,0.58,224218.0
2023-02-07,0.575,0.6,0.56,0.6,339215.0
2023-02-08,0.59,0.6,0.58,0.58,218788.0
2023-02-09,0.59,0.595,0.555,0.56,435314.0
2023-02-10,0.57,0.57,0.54,0.54,447358.0
2023-02-13,0.55,0.59,0.53,0.56,612479.0
2023-02-14,0.55,0.59,0.55,0.585,183364.0
2023-02-15,0.585,0.585,0.55,0.57,182091.0
2023-02-16,0.57,0.575,0.55,0.565,166813.0
2023-02-17,0.57,0.57,0.55,0.55,145021.0
2023-02-20,0.55,0.56,0.53,0.56,256665.0
2023-02-21,0.555,0.56,0.52,0.555,858690.0
2023-02-22,0.55,0.56,0.525,0.55,174110.0
2023-02-23,0.54,0.555,0.525,0.54,649805.0
2023-02-24,0.54,0.54,0.525,0.54,161853.0
2023-02-27,0.545,0.545,0.53,0.54,303997.0
2023-02-28,0.54,0.56,0.515,0.56,782458.0
2023-03-01,0.56,0.56,0.53,0.535,375414.0
2023-03-02,0.55,0.55,0.515,0.52,253710.0
2023-03-03,0.52,0.52,0.505,0.51,679109.0
2023-03-06,0.51,0.515,0.5,0.515,681468.0
2023-03-07,0.515,0.535,0.505,0.535,277811.0
2023-03-08,0.51,0.525,0.51,0.51,56052.0
2023-03-09,0.51,0.522,0.51,0.52,91652.0
2023-03-10,0.505,0.54,0.505,0.52,109713.0
2023-03-13,0.52,0.53,0.505,0.515,423931.0
2023-03-14,0.505,0.515,0.445,0.48,841233.0
2023-03-15,0.495,0.515,0.48,0.49,164831.0
2023-03-16,0.49,0.49,0.47,0.48,446126.0
2023-03-17,0.49,0.5,0.47,0.48,2914679.0
2023-03-20,0.47,0.472,0.45,0.45,546371.0
2023-03-21,0.46,0.46,0.443,0.445,367475.0
2023-03-22,0.445,0.45,0.435,0.435,272185.0
2023-03-23,0.438,0.47,0.42,0.47,612707.0
2023-03-24,0.475,0.48,0.45,0.45,414741.0
2023-03-27,0.45,0.485,0.44,0.45,175761.0
2023-03-28,0.44,0.445,0.415,0.435,599114.0
2023-03-29,0.435,0.445,0.42,0.43,429561.0
2023-03-30,0.43,0.44,0.42,0.44,273277.0
2023-03-31,0.44,0.465,0.435,0.455,345678.0
2023-04-03,0.59,0.7,0.56,0.575,4955855.0
2023-04-04,0.585,0.61,0.53,0.565,1216685.0
2023-04-05,0.565,0.565,0.525,0.535,435391.0
2023-04-06,0.55,0.645,0.55,0.605,917615.0
2023-04-11,0.61,0.61,0.565,0.57,494305.0
2023-04-12,0.58,0.615,0.56,0.61,487186.0
2023-04-13,0.6,0.6,0.555,0.57,965687.0
2023-04-14,0.565,0.62,0.56,0.62,935291.0
2023-04-17,0.64,0.665,0.58,0.6,1551910.0
2023-04-18,0.605,0.61,0.57,0.585,433497.0
2023-04-19,0.57,0.595,0.57,0.575,78383.0
2023-04-20,0.585,0.605,0.57,0.59,348426.0
2023-04-21,0.59,0.59,0.57,0.575,310036.0
2023-04-24,0.57,0.585,0.56,0.56,419554.0
2023-04-26,0.62,0.645,0.595,0.605,1047272.0
2023-04-27,0.605,0.605,0.585,0.585,216415.0
2023-04-28,0.595,0.6,0.585,0.59,84821.0
2023-05-01,0.6,0.615,0.6,0.61,210753.0
2023-05-02,0.62,0.705,0.62,0.68,2256954.0
2023-05-03,0.665,0.77,0.66,0.74,2448871.0
2023-05-04,0.73,0.845,0.72,0.83,2103603.0
2023-05-05,0.84,0.84,0.77,0.8,1139460.0
2023-05-08,0.82,0.87,0.79,0.85,1162820.0
2023-05-09,0.865,0.865,0.72,0.72,1737533.0
2023-05-10,0.705,0.735,0.685,0.705,1104697.0
2023-05-11,0.725,0.725,0.67,0.7,540190.0
2023-05-12,0.7,0.795,0.69,0.77,787370.0
2023-05-15,0.785,0.785,0.705,0.75,840961.0
2023-05-16,0.74,0.75,0.705,0.705,422698.0
2023-05-17,0.73,0.78,0.71,0.745,411940.0
2023-05-18,0.75,0.77,0.72,0.73,171298.0
2023-05-19,0.735,0.94,0.73,0.895,2703657.0
2023-05-22,0.915,0.94,0.855,0.865,1629260.0
2023-05-23,0.9,0.97,0.86,0.915,1243751.0
2023-05-24,0.935,0.935,0.87,0.9,886902.0
2023-05-25,0.89,0.925,0.86,0.9,1057055.0
2023-05-26,0.885,0.91,0.865,0.865,394807.0
2023-05-29,0.865,0.9,0.85,0.855,537194.0
2023-05-30,0.865,0.885,0.85,0.875,228138.0
2023-05-31,0.875,0.875,0.81,0.815,926295.0
2023-06-01,0.815,0.915,0.8,0.84,707756.0
2023-06-02,0.845,0.9,0.84,0.87,737662.0
2023-06-05,0.895,0.895,0.82,0.84,617567.0
2023-06-06,0.84,0.89,0.815,0.855,468452.0
2023-06-07,0.875,0.875,0.82,0.82,311296.0
2023-06-08,0.82,0.845,0.82,0.825,163207.0
2023-06-09,0.83,0.85,0.825,0.85,393365.0
2023-06-13,0.89,0.955,0.865,0.905,2252047.0
2023-06-14,0.93,0.935,0.85,0.855,1128617.0
2023-06-15,0.85,0.875,0.825,0.845,761965.0
2023-06-16,0.84,0.87,0.835,0.865,635802.0
2023-06-19,0.865,0.865,0.835,0.85,551865.0
2023-06-20,0.85,0.873,0.835,0.87,468052.0
2023-06-21,0.87,0.93,0.87,0.885,1144307.0
2023-06-22,0.865,0.865,0.825,0.835,689752.0
2023-06-23,0.83,0.85,0.825,0.83,660884.0
2023-06-26,0.83,0.83,0.77,0.79,930705.0
2023-06-27,0.79,0.805,0.755,0.805,793654.0
2023-06-28,0.79,0.8,0.755,0.755,542996.0
2023-06-29,0.755,0.76,0.725,0.73,903369.0
2023-06-30,0.725,0.77,0.72,0.765,589163.0
2023-07-03,0.75,0.765,0.74,0.75,287123.0
2023-07-04,0.77,0.78,0.74,0.78,274149.0
2023-07-05,0.775,0.8,0.76,0.79,330820.0
2023-07-06,0.79,0.79,0.735,0.74,321783.0
2023-07-07,0.74,0.81,0.74,0.805,576754.0
2023-07-10,0.8,0.828,0.785,0.815,512755.0
2023-07-11,0.815,0.89,0.815,0.88,919178.0
2023-07-12,0.885,1.015,0.885,0.985,2944438.0
2023-07-13,1.01,1.115,1.01,1.095,2047228.0
2023-07-14,1.095,1.12,1.045,1.09,1364967.0
2023-07-17,1.12,1.165,1.065,1.145,1271961.0
2023-07-18,1.14,1.245,1.11,1.23,1959934.0
2023-07-19,1.245,1.29,1.15,1.16,1649684.0
2023-07-20,1.16,1.16,1.063,1.105,1573396.0
2023-07-21,1.1,1.155,1.07,1.115,803406.0
2023-07-24,1.125,1.125,1.03,1.065,983655.0
2023-07-25,1.06,1.07,0.975,0.98,1235007.0
2023-07-26,0.975,1.055,0.975,1.02,708687.0
2023-07-27,1.035,1.19,1.035,1.16,2239760.0
2023-07-28,1.16,1.16,1.08,1.105,994617.0
2023-07-31,1.14,1.24,1.137,1.2,1255857.0
2023-08-01,1.21,1.255,1.185,1.185,1354293.0
2023-08-02,1.195,1.195,1.115,1.175,1119811.0
2023-08-03,1.17,1.215,1.12,1.21,748978.0
2023-08-04,1.215,1.225,1.15,1.195,706167.0
2023-08-07,1.15,1.27,1.15,1.27,1328128.0
2023-08-08,1.25,1.25,1.1,1.1,1365876.0
2023-08-09,1.1,1.1,1.0,1.01,1814959.0
2023-08-10,1.025,1.125,1.025,1.125,1069845.0
2023-08-11,1.135,1.2,1.125,1.17,620150.0
2023-08-14,1.15,1.16,1.09,1.12,594111.0
2023-08-15,1.12,1.15,1.08,1.09,441466.0
2023-08-16,1.08,1.135,1.035,1.13,835069.0
2023-08-17,1.1,1.1,1.045,1.07,722182.0
2023-08-18,1.075,1.075,1.048,1.05,691832.0
2023-08-21,1.035,1.05,1.01,1.02,497514.0
2023-08-22,1.03,1.045,1.0,1.025,473271.0
2023-08-23,1.025,1.025,0.955,0.995,919789.0
2023-08-24,0.995,1.01,0.955,0.96,599571.0
2023-08-25,0.95,0.96,0.92,0.94,674108.0
2023-08-28,0.92,0.95,0.845,0.85,1424457.0
2023-08-29,0.85,0.875,0.815,0.85,1216635.0
2023-08-30,0.845,0.87,0.84,0.865,378117.0
2023-08-31,0.86,0.905,0.855,0.89,412966.0
2023-09-01,0.875,0.875,0.84,0.86,312597.0
2023-09-04,0.88,0.935,0.88,0.935,658405.0
2023-09-05,0.935,0.94,0.91,0.925,212063.0
2023-09-06,0.915,0.99,0.905,0.98,579447.0
2023-09-07,0.96,1.005,0.935,0.945,535404.0
2023-09-08,0.95,0.975,0.93,0.95,396698.0
2023-09-11,0.96,0.975,0.95,0.975,185756.0
2023-09-12,0.97,1.03,0.97,1.0,652027.0
2023-09-13,1.0,1.055,1.0,1.055,418865.0
2023-09-14,1.07,1.115,1.06,1.1,781311.0
2023-09-15,1.115,1.15,1.07,1.08,634549.0
2023-09-18,1.08,1.105,1.06,1.075,382278.0
2023-09-19,1.08,1.12,1.055,1.115,541431.0
2023-09-20,1.115,1.115,1.06,1.065,232708.0
2023-09-21,1.07,1.075,1.035,1.04,252545.0
2023-09-22,1.03,1.03,0.99,1.01,324747.0
2023-09-25,1.005,1.04,1.0,1.02,154672.0
2023-09-26,1.015,1.035,1.005,1.01,135909.0
2023-09-27,1.0,1.0,0.945,0.955,596924.0
2023-09-28,0.99,1.01,0.96,0.98,237181.0
2023-09-29,0.99,1.0,0.98,0.98,183812.0
2023-10-02,0.98,1.04,0.965,1.0,391350.0
2023-10-03,1.03,1.09,1.01,1.05,611153.0
2023-10-04,1.075,1.075,1.02,1.035,180658.0
2023-10-05,1.035,1.09,1.03,1.075,384994.0
2023-10-06,1.085,1.085,1.01,1.035,262480.0
2023-10-09,1.075,1.115,0.885,0.955,1585024.0
2023-10-10,0.93,1.02,0.925,0.995,305598.0
2023-10-11,1.0,1.035,0.99,0.99,220947.0
2023-10-12,1.005,1.05,1.0,1.05,271046.0
2023-10-13,1.035,1.05,1.01,1.03,139628.0
2023-10-16,1.03,1.03,1.0,1.01,129756.0
2023-10-17,1.005,1.005,0.955,0.955,297906.0
2023-10-18,0.94,0.99,0.91,0.98,430468.0
2023-10-19,0.97,0.99,0.945,0.99,222944.0
2023-10-20,0.97,0.98,0.945,0.965,261545.0
2023-10-23,0.965,0.965,0.915,0.95,199031.0
2023-10-24,0.93,0.95,0.92,0.92,186462.0
2023-10-25,0.92,0.965,0.92,0.945,209229.0
2023-10-26,0.955,0.955,0.91,0.92,109803.0
2023-10-27,0.905,0.91,0.885,0.895,259392.0
2023-10-30,0.905,0.915,0.89,0.89,111284.0
2023-10-31,0.895,0.92,0.89,0.89,280691.0
2023-11-01,0.9,0.945,0.89,0.91,316934.0
2023-11-02,0.9,0.945,0.89,0.945,252035.0
2023-11-03,0.95,0.995,0.945,0.96,507318.0
2023-11-06,0.95,0.965,0.94,0.955,66595.0
2023-11-07,0.93,0.955,0.925,0.945,113863.0
2023-11-08,0.94,0.945,0.925,0.93,56141.0
2023-11-09,0.965,0.965,0.93,0.93,117634.0
2023-11-10,0.925,0.94,0.9,0.925,269561.0
2023-11-13,0.94,0.97,0.925,0.96,225121.0
2023-11-14,0.96,1.015,0.96,1.0,400787.0
2023-11-15,1.0,1.01,0.97,1.0,200437.0
2023-11-16,0.995,1.015,0.94,0.99,314294.0
2023-11-17,0.97,0.97,0.94,0.97,247858.0
2023-11-20,0.97,0.97,0.93,0.93,114659.0
2023-11-21,0.95,0.955,0.92,0.93,281173.0
2023-11-22,0.92,0.92,0.885,0.9,414591.0
2023-11-23,0.89,0.92,0.89,0.89,102660.0
2023-11-24,0.89,0.91,0.89,0.91,106940.0
2023-11-27,0.91,0.91,0.85,0.875,406794.0
2023-11-28,0.87,0.89,0.85,0.87,463811.0
2023-11-29,0.87,0.9,0.87,0.87,102206.0
2023-11-30,0.87,0.87,0.855,0.865,135690.0
2023-12-01,0.95,1.0,0.915,0.965,733631.0
2023-12-04,0.965,1.005,0.935,0.935,529472.0
2023-12-05,0.945,0.945,0.915,0.935,125429.0
2023-12-06,0.935,0.94,0.91,0.94,85694.0
2023-12-07,0.935,0.94,0.905,0.94,269924.0
2023-12-08,0.94,0.945,0.91,0.93,62807.0
2023-12-11,0.925,0.925,0.88,0.895,425132.0
2023-12-12,0.89,0.91,0.87,0.87,279664.0
2023-12-13,0.875,0.895,0.875,0.885,98197.0
2023-12-14,0.885,0.92,0.88,0.9,286399.0
2023-12-15,0.9,0.94,0.9,0.93,244330.0
2023-12-18,0.92,0.935,0.895,0.93,102862.0
2023-12-19,0.91,0.93,0.9,0.93,115054.0
2023-12-20,0.93,0.95,0.92,0.945,290326.0
2023-12-21,0.95,0.95,0.91,0.915,89197.0
2023-12-22,0.92,0.97,0.915,0.955,378177.0
2023-12-27,0.98,1.015,0.965,0.985,417008.0
2023-12-28,0.98,0.995,0.97,0.995,148994.0
2023-12-29,0.99,1.05,0.975,1.04,403847.0
2024-01-02,1.045,1.05,1.005,1.035,227075.0
2024-01-03,1.03,1.035,1.005,1.01,94724.0
2024-01-04,1.01,1.015,0.985,0.985,86041.0
2024-01-05,0.99,1.005,0.99,1.0,54235.0
2024-01-08,1.01,1.01,0.98,0.98,93591.0
2024-01-09,0.98,1.0,0.96,1.0,346520.0
2024-01-10,1.0,1.04,0.975,1.03,352797.0
2024-01-11,1.03,1.11,1.03,1.08,1048226.0
2024-01-12,1.09,1.09,1.06,1.075,208171.0
2024-01-15,1.075,1.08,1.035,1.04,225366.0
2024-01-16,1.04,1.05,1.01,1.05,234427.0
2024-01-17,1.025,1.035,1.02,1.03,238563.0
2024-01-18,1.03,1.045,1.015,1.045,214451.0
2024-01-19,1.04,1.07,1.035,1.06,219733.0
2024-01-22,1.06,1.065,0.99,1.04,447530.0
2024-01-23,1.035,1.05,1.015,1.04,202257.0
2024-01-24,1.03,1.045,1.015,1.035,159648.0
2024-01-25,1.04,1.04,0.99,0.995,283383.0
2024-01-29,1.015,1.02,0.95,0.98,921732.0
2024-01-30,1.025,1.1,1.0,1.095,1811246.0
2024-01-31,1.095,1.18,1.07,1.18,1334993.0
2024-02-01,1.15,1.18,1.12,1.16,425078.0
2024-02-02,1.16,1.2,1.16,1.2,570802.0
2024-02-05,1.19,1.235,1.19,1.205,652853.0
2024-02-06,1.21,1.23,1.17,1.17,293996.0
2024-02-07,1.18,1.225,1.165,1.215,538699.0
2024-02-08,1.24,1.37,1.235,1.365,2030233.0
2024-02-09,1.39,1.51,1.38,1.46,1804029.0
2024-02-12,1.55,1.685,1.52,1.63,2400903.0
2024-02-13,1.65,1.69,1.46,1.54,1474861.0
2024-02-14,1.505,1.52,1.435,1.48,637397.0
2024-02-15,1.51,1.62,1.51,1.6,814998.0
2024-02-16,1.62,1.63,1.545,1.62,518422.0
2024-02-19,1.62,1.685,1.57,1.68,549088.0
2024-02-20,1.685,1.735,1.625,1.64,905880.0
2024-02-21,1.63,1.69,1.56,1.6,390983.0
2024-02-22,1.63,1.695,1.615,1.64,507366.0
2024-02-23,1.65,1.66,1.515,1.645,577773.0
2024-02-26,1.64,1.67,1.58,1.655,418942.0
2024-02-27,1.625,1.665,1.595,1.6,311963.0
2024-02-28,1.66,1.9,1.62,1.88,1935666.0
2024-02-29,1.865,1.9,1.74,1.825,1140244.0
2024-03-01,1.825,1.835,1.75,1.805,610027.0
2024-03-04,1.845,1.9,1.765,1.855,731049.0
2024-03-05,1.83,1.86,1.78,1.845,528687.0
2024-03-06,1.82,1.835,1.77,1.775,285717.0
2024-03-07,1.81,1.925,1.81,1.89,1112847.0
2024-03-08,1.865,1.895,1.82,1.83,505105.0
2024-03-11,1.83,1.83,1.755,1.76,495706.0
2024-03-12,1.78,1.9,1.78,1.9,585722.0
2024-03-13,1.925,2.035,1.92,2.0,1779999.0
2024-03-14,2.0,2.0,1.89,1.905,794785.0
2024-03-15,1.89,1.89,1.835,1.865,731114.0
2024-03-18,1.84,1.965,1.775,1.92,1137618.0
2024-03-19,1.92,2.06,1.88,2.03,869314.0
2024-03-20,2.04,2.09,2.01,2.08,571347.0
2024-03-21,2.08,2.08,2.08,2.08,0.0
2024-03-22,2.08,2.08,2.08,2.08,0.0
2024-03-25,1.78,1.79,1.685,1.695,3191091.0
2024-03-26,1.7,1.71,1.665,1.7,1118081.0
2024-03-27,1.68,1.745,1.675,1.69,875092.0
2024-03-28,1.69,1.705,1.655,1.655,840916.0
2024-04-02,1.645,1.69,1.6,1.65,1204745.0
2024-04-03,1.645,1.645,1.555,1.58,846148.0
2024-04-04,1.58,1.62,1.57,1.575,690652.0
2024-04-05,1.57,1.607,1.545,1.56,828671.0
2024-04-08,1.56,1.585,1.55,1.55,573052.0
2024-04-09,1.555,1.66,1.555,1.635,518569.0
2024-04-10,1.65,1.71,1.61,1.665,501701.0
2024-04-11,1.67,1.7,1.645,1.695,452391.0
2024-04-12,1.695,1.71,1.67,1.705,454998.0
2024-04-15,1.7,1.8,1.68,1.695,2150188.0
2024-04-16,1.69,1.69,1.595,1.595,1268736.0
2024-04-17,1.63,1.705,1.59,1.69,523396.0
2024-04-18,1.715,1.715,1.67,1.67,456522.0
2024-04-19,1.66,1.67,1.62,1.645,588036.0
2024-04-22,1.65,1.685,1.6,1.675,512400.0
2024-04-23,1.68,1.69,1.655,1.67,365462.0
2024-04-24,1.68,1.715,1.68,1.705,477855.0
2024-04-26,1.705,1.795,1.69,1.79,941112.0
2024-04-29,1.795,1.83,1.7,1.745,1005556.0
2024-04-30,1.74,1.785,1.74,1.76,639735.0
2024-05-01,1.72,1.74,1.56,1.57,1291766.0
2024-05-02,1.59,1.595,1.505,1.595,1336106.0
2024-05-03,1.6,1.66,1.555,1.65,642058.0
2024-05-06,1.645,1.65,1.545,1.595,340165.0
2024-05-07,1.59,1.635,1.55,1.625,403934.0
2024-05-08,1.59,1.61,1.57,1.58,240873.0
2024-05-09,1.555,1.57,1.51,1.51,539812.0
2024-05-10,1.515,1.565,1.515,1.555,534626.0
2024-05-13,1.52,1.525,1.45,1.45,561038.0
2024-05-14,1.435,1.515,1.42,1.51,590224.0
2024-05-15,1.52,1.54,1.49,1.5,376816.0
2024-05-16,1.505,1.54,1.505,1.54,233744.0
2024-05-17,1.53,1.53,1.46,1.49,363743.0
2024-05-20,1.5,1.5,1.435,1.47,595220.0
2024-05-21,1.445,1.485,1.43,1.45,469942.0
2024-05-22,1.46,1.515,1.455,1.475,711143.0
2024-05-23,1.45,1.475,1.435,1.45,419161.0
2024-05-24,1.45,1.47,1.42,1.43,474191.0
2024-05-27,1.44,1.44,1.34,1.385,1215591.0
2024-05-28,1.355,1.41,1.34,1.4,747724.0
2024-05-29,1.395,1.4,1.345,1.35,409031.0
2024-05-30,1.35,1.36,1.285,1.305,899457.0
2024-05-31,1.295,1.345,1.275,1.28,437235.0
2024-06-03,1.26,1.34,1.25,1.34,834546.0
2024-06-04,1.34,1.345,1.27,1.275,815352.0
2024-06-05,1.3,1.315,1.265,1.295,534205.0
2024-06-06,1.3,1.315,1.275,1.28,333543.0
2024-06-07,1.29,1.29,1.22,1.24,611646.0
2024-06-11,1.235,1.27,1.205,1.27,655674.0
2024-06-12,1.285,1.345,1.26,1.34,558015.0
2024-06-13,1.35,1.41,1.31,1.31,711820.0
2024-06-14,1.34,1.35,1.255,1.26,303222.0
2024-06-17,1.255,1.255,1.195,1.22,1020006.0
2024-06-18,1.25,1.335,1.198,1.3,1124033.0
2024-06-19,1.3,1.35,1.275,1.325,883885.0
2024-06-20,1.34,1.48,1.32,1.47,1291333.0
2024-06-21,1.475,1.52,1.4,1.425,1246934.0
2024-06-24,1.425,1.49,1.41,1.47,864462.0
2024-06-25,1.47,1.5,1.41,1.49,670219.0
2024-06-26,1.485,1.57,1.435,1.555,964638.0
2024-06-27,1.56,1.575,1.52,1.575,581934.0
2024-06-28,1.575,1.59,1.545,1.56,512148.0
2024-07-01,1.58,1.62,1.55,1.56,692851.0
2024-07-02,1.56,1.66,1.54,1.66,901607.0
2024-07-03,1.7,1.702,1.565,1.595,1497545.0
2024-07-04,1.6,1.62,1.56,1.575,617156.0
2024-07-05,1.58,1.63,1.565,1.62,496517.0
2024-07-08,1.65,1.68,1.565,1.57,1098644.0
2024-07-09,1.6,1.692,1.58,1.66,886186.0
2024-07-10,1.68,1.683,1.5,1.505,908010.0
2024-07-11,1.535,1.585,1.51,1.58,549029.0
2024-07-12,1.595,1.625,1.565,1.615,401368.0
2024-07-15,1.64,1.665,1.62,1.62,847675.0
2024-07-16,1.74,1.785,1.607,1.72,477136.0
2024-07-17,1.77,1.92,1.77,1.835,2811365.0
2024-07-18,1.855,1.88,1.77,1.835,1150970.0
2024-07-19,1.83,1.95,1.79,1.92,1403511.0
2024-07-22,1.9,1.92,1.745,1.745,1227143.0
2024-07-23,1.78,1.8,1.745,1.78,379459.0
2024-07-24,1.78,1.865,1.74,1.85,691923.0
2024-07-25,1.8,1.895,1.76,1.885,685010.0
2024-07-26,1.85,1.94,1.85,1.905,1016465.0
2024-07-29,1.925,1.965,1.9,1.905,935608.0
2024-07-30,1.885,1.885,1.79,1.805,668702.0
2024-07-31,1.825,1.885,1.8,1.845,880568.0
2024-08-01,1.865,1.87,1.785,1.81,449666.0
2024-08-02,1.78,1.785,1.735,1.78,674712.0
2024-08-05,1.72,1.72,1.555,1.56,1635317.0
2024-08-06,1.55,1.665,1.55,1.58,1086693.0
2024-08-07,1.62,1.695,1.61,1.675,741333.0
2024-08-08,1.68,1.695,1.6,1.61,772199.0
2024-08-09,1.64,1.64,1.575,1.585,427171.0
2024-08-12,1.585,1.6,1.56,1.59,253786.0
2024-08-13,1.6,1.6,1.535,1.595,681194.0
2024-08-14,1.625,1.74,1.625,1.71,949998.0
2024-08-15,1.72,1.77,1.72,1.73,531115.0
2024-08-16,1.73,1.78,1.73,1.755,388484.0
2024-08-19,1.755,1.76,1.665,1.7,468893.0
2024-08-20,1.71,1.71,1.645,1.66,550538.0
2024-08-21,1.66,1.67,1.625,1.655,457208.0
2024-08-22,1.65,1.735,1.65,1.705,745053.0
2024-08-23,1.715,1.845,1.695,1.81,967959.0
2024-08-26,1.82,1.86,1.785,1.79,507522.0
2024-08-27,1.8,1.8,1.51,1.605,2114535.0
2024-08-28,1.615,1.645,1.565,1.625,861060.0
2024-08-29,1.625,1.625,1.51,1.51,1113365.0
2024-08-30,1.53,1.538,1.475,1.515,761495.0
2024-09-02,1.55,1.55,1.455,1.475,869555.0
2024-09-03,1.49,1.52,1.465,1.485,520826.0
2024-09-04,1.46,1.475,1.37,1.375,1135290.0
2024-09-05,1.39,1.44,1.38,1.38,580578.0
2024-09-06,1.375,1.44,1.35,1.355,497091.0
2024-09-09,1.335,1.373,1.31,1.345,685675.0
2024-09-10,1.36,1.36,1.29,1.315,1184276.0
2024-09-11,1.325,1.36,1.28,1.28,878761.0
2024-09-12,1.31,1.33,1.3,1.32,482580.0
2024-09-13,1.32,1.335,1.255,1.255,755089.0
2024-09-16,1.29,1.29,1.26,1.28,484695.0
2024-09-17,1.28,1.3,1.225,1.275,749345.0
2024-09-18,1.27,1.355,1.265,1.305,792093.0
2024-09-19,1.325,1.41,1.325,1.405,1305954.0
2024-09-20,1.47,1.47,1.315,1.345,1052846.0
2024-09-23,1.36,1.48,1.36,1.46,703737.0
2024-09-24,1.495,1.495,1.415,1.44,669126.0
2024-09-25,1.44,1.445,1.375,1.375,578037.0
2024-09-26,1.385,1.45,1.385,1.42,801692.0
2024-09-27,1.42,1.47,1.355,1.395,1436023.0
2024-09-30,1.4,1.435,1.365,1.415,646229.0
2024-10-01,1.405,1.435,1.37,1.37,844578.0
2024-10-02,1.41,1.475,1.41,1.44,759586.0
2024-10-03,1.48,1.48,1.435,1.47,438707.0
2024-10-04,1.485,1.625,1.47,1.545,2867828.0
2024-10-07,1.61,1.627,1.51,1.61,1106598.0
2024-10-08,1.61,1.633,1.575,1.605,822951.0
2024-10-09,1.64,1.68,1.61,1.61,1337501.0
2024-10-10,1.625,1.76,1.6,1.71,2078931.0
2024-10-11,1.715,1.715,1.64,1.64,770928.0
2024-10-14,1.69,1.69,1.58,1.605,888389.0
2024-10-15,1.59,1.63,1.565,1.63,639585.0
2024-10-16,1.61,1.61,1.53,1.545,596935.0
2024-10-17,1.53,1.55,1.47,1.53,1402308.0
2024-10-18,1.51,1.53,1.485,1.5,387420.0
2024-10-21,1.5,1.5,1.435,1.48,605993.0
2024-10-22,1.48,1.485,1.455,1.485,400032.0
2024-10-23,1.49,1.535,1.47,1.515,483922.0
2024-10-24,1.515,1.53,1.5,1.51,402311.0
2024-10-25,1.51,1.545,1.48,1.49,354144.0
2024-10-28,1.495,1.5,1.465,1.47,355802.0
2024-10-29,1.47,1.47,1.41,1.41,561129.0
2024-10-30,1.42,1.425,1.38,1.385,601067.0
2024-10-31,1.4,1.47,1.4,1.435,509654.0
2024-11-01,1.415,1.435,1.395,1.41,447113.0
2024-11-04,1.395,1.415,1.36,1.37,376202.0
2024-11-05,1.365,1.385,1.355,1.365,388734.0
2024-11-06,1.375,1.415,1.365,1.39,460986.0
2024-11-07,1.405,1.415,1.29,1.295,925471.0
2024-11-08,1.3,1.32,1.265,1.275,1108140.0
2024-11-11,1.27,1.28,1.225,1.275,833886.0
2024-11-12,1.28,1.34,1.27,1.335,789998.0
2024-11-13,1.33,1.36,1.285,1.29,521068.0
2024-11-14,1.3,1.34,1.23,1.24,998431.0
2024-11-15,1.23,1.24,1.17,1.205,972997.0
2024-11-18,1.21,1.22,1.18,1.19,447133.0
2024-11-19,1.18,1.215,1.16,1.185,501055.0
2024-11-20,1.18,1.21,1.16,1.17,431779.0
2024-11-21,1.165,1.17,1.055,1.06,1503430.0
2024-11-22,1.17,1.235,1.12,1.13,2500028.0
2024-11-25,1.145,1.365,1.14,1.34,2390134.0
2024-11-26,1.365,1.405,1.23,1.255,1818122.0
2024-11-27,1.255,1.26,1.165,1.18,772336.0
2024-11-28,1.2,1.245,1.185,1.205,643864.0
2024-11-29,1.205,1.265,1.18,1.225,649148.0
2024-12-02,1.245,1.315,1.24,1.25,1438123.0
2024-12-03,1.27,1.34,1.27,1.32,1360673.0
2024-12-04,1.32,1.35,1.265,1.285,1046948.0
2024-12-05,1.275,1.32,1.245,1.285,689921.0
2024-12-06,1.3,1.31,1.2,1.2,874551.0
2024-12-09,1.21,1.21,1.17,1.175,481577.0
2024-12-10,1.17,1.17,1.125,1.14,537887.0
2024-12-11,1.13,1.145,1.1,1.11,427661.0
2024-12-12,1.115,1.13,1.1,1.11,451814.0
2024-12-13,1.11,1.12,1.07,1.11,897100.0
2024-12-16,1.11,1.115,1.03,1.05,684096.0
2024-12-17,1.06,1.1,1.04,1.09,685870.0
2024-12-18,1.08,1.155,1.065,1.12,443999.0
2024-12-19,1.07,1.115,1.05,1.105,796618.0
2024-12-20,1.125,1.125,1.065,1.065,342292.0
2024-12-23,1.17,1.2,1.13,1.175,1212475.0
2024-12-24,1.2,1.205,1.17,1.19,266578.0
2024-12-27,1.21,1.345,1.21,1.3,938062.0
2024-12-30,1.31,1.34,1.285,1.285,572473.0
2024-12-31,1.28,1.3,1.265,1.295,126536.0
2025-01-02,1.3,1.34,1.24,1.305,647258.0
2025-01-03,1.3,1.325,1.25,1.26,540697.0
2025-01-06,1.26,1.27,1.232,1.25,568071.0
2025-01-07,1.24,1.295,1.22,1.295,569590.0
2025-01-08,1.29,1.3,1.255,1.26,213693.0
2025-01-09,1.27,1.29,1.27,1.29,271434.0
2025-01-10,1.29,1.305,1.225,1.285,718438.0
2025-01-13,1.27,1.27,1.2,1.22,339815.0
2025-01-14,1.245,1.245,1.19,1.195,233333.0
2025-01-15,1.2,1.22,1.17,1.19,356905.0
2025-01-16,1.18,1.2,1.15,1.17,563436.0
2025-01-17,1.155,1.185,1.15,1.18,256488.0
2025-01-20,1.19,1.19,1.14,1.15,258319.0
2025-01-21,1.16,1.21,1.16,1.2,273781.0
2025-01-22,1.2,1.23,1.2,1.22,390006.0
2025-01-23,1.2,1.21,1.17,1.17,353621.0
2025-01-24,1.17,1.195,1.16,1.17,301263.0
2025-01-28,1.17,1.195,1.15,1.175,386382.0
2025-01-29,1.175,1.24,1.175,1.215,297915.0
2025-01-30,1.22,1.325,1.22,1.255,596152.0
2025-01-31,1.29,1.295,1.195,1.21,720709.0
2025-02-03,1.21,1.21,1.16,1.18,889090.0
2025-02-04,1.17,1.19,1.16,1.165,230985.0
2025-02-05,1.17,1.225,1.17,1.215,466218.0
2025-02-06,1.25,1.34,1.25,1.32,1320872.0
2025-02-07,1.33,1.4,1.285,1.305,842426.0
2025-02-10,1.31,1.34,1.26,1.32,760209.0
2025-02-11,1.35,1.43,1.35,1.36,1060092.0
2025-02-12,1.39,1.39,1.31,1.32,1056750.0
2025-02-13,1.35,1.405,1.33,1.355,598032.0
2025-02-14,1.345,1.355,1.28,1.305,552425.0
2025-02-17,1.295,1.33,1.275,1.295,221569.0
2025-02-18,1.285,1.355,1.225,1.335,824849.0
2025-02-19,1.3,1.31,1.215,1.23,579172.0
2025-02-20,1.25,1.27,1.23,1.235,671886.0
2025-02-21,1.24,1.24,1.205,1.215,482261.0
2025-02-24,1.23,1.265,1.22,1.235,1320093.0
2025-02-25,1.235,1.235,1.115,1.13,1599511.0
2025-02-26,1.13,1.135,1.07,1.095,614452.0
2025-02-27,1.085,1.125,1.06,1.075,585415.0
2025-02-28,1.08,1.12,1.07,1.1,721002.0
2025-03-03,1.1,1.145,1.08,1.12,660609.0
2025-03-04,1.14,1.16,1.095,1.125,302806.0
2025-03-05,1.12,1.125,1.095,1.12,199674.0
2025-03-06,1.145,1.19,1.125,1.16,454569.0
2025-03-07,1.17,1.23,1.125,1.15,728867.0
2025-03-10,1.155,1.19,1.13,1.185,351543.0
2025-03-11,1.155,1.19,1.125,1.14,645028.0
2025-03-12,1.14,1.205,1.13,1.195,299873.0
2025-03-13,1.185,1.26,1.185,1.25,472554.0
2025-03-14,1.255,1.305,1.245,1.3,729850.0
2025-03-17,1.3,1.31,1.23,1.25,311300.0
2025-03-18,1.26,1.285,1.2,1.21,543386.0
2025-03-19,1.215,1.275,1.21,1.255,296336.0
2025-03-20,1.295,1.34,1.285,1.29,716249.0
2025-03-21,1.3,1.375,1.3,1.34,1013171.0
2025-03-24,1.36,1.415,1.335,1.4,979068.0
2025-03-25,1.425,1.46,1.4,1.405,731365.0
2025-03-26,1.405,1.49,1.365,1.37,1385456.0
2025-03-27,1.41,1.41,1.35,1.36,564819.0
2025-03-28,1.38,1.425,1.37,1.4,652549.0
2025-03-31,1.4,1.4,1.275,1.31,803408.0
2025-04-01,1.345,1.345,1.255,1.265,624186.0
2025-04-02,1.28,1.28,1.2,1.2,345621.0
2025-04-03,1.18,1.23,1.17,1.22,436192.0
2025-04-04,1.255,1.255,1.155,1.17,862095.0
2025-04-07,1.14,1.14,1.065,1.085,1425247.0
2025-04-08,1.1,1.2,1.1,1.175,774233.0
2025-04-09,1.155,1.17,1.125,1.14,418729.0
2025-04-10,1.195,1.24,1.095,1.105,1742522.0
2025-04-11,1.085,1.11,0.995,1.095,1536698.0
2025-04-14,1.11,1.165,1.07,1.155,636131.0
2025-04-15,1.165,1.235,1.15,1.2,1415235.0
2025-04-16,1.2,1.23,1.185,1.195,723062.0
2025-04-17,1.19,1.21,1.18,1.205,513360.0
2025-04-22,1.205,1.22,1.155,1.175,645925.0
2025-04-23,1.205,1.22,1.185,1.19,475343.0
2025-04-24,1.2,1.315,1.195,1.25,1365464.0
2025-04-28,1.25,1.29,1.24,1.25,1073274.0
2025-04-29,1.255,1.28,1.205,1.235,788804.0
2025-04-30,1.23,1.26,1.21,1.225,369384.0
2025-05-01,1.255,1.255,1.17,1.175,380942.0
2025-05-02,1.18,1.25,1.155,1.24,838230.0
2025-05-05,1.24,1.25,1.205,1.215,396061.0
2025-05-06,1.21,1.235,1.2,1.2,765486.0
2025-05-07,1.19,1.21,1.14,1.15,1050529.0
2025-05-08,1.145,1.155,1.1,1.12,813697.0
2025-05-09,1.12,1.17,1.11,1.145,577686.0
2025-05-12,1.16,1.27,1.16,1.265,1025307.0
2025-05-13,1.28,1.31,1.205,1.225,684577.0
2025-05-14,1.24,1.275,1.225,1.255,614487.0
2025-05-15,1.25,1.27,1.225,1.26,628547.0
2025-05-16,1.26,1.355,1.26,1.29,881439.0
2025-05-19,1.41,1.52,1.39,1.48,3889537.0
2025-05-20,1.5,1.62,1.475,1.58,3855508.0
2025-05-21,1.62,1.645,1.53,1.555,1589150.0
2025-05-22,1.54,1.635,1.535,1.57,917997.0
2025-05-23,1.6,1.61,1.55,1.61,822958.0
2025-05-26,1.64,1.745,1.585,1.635,2984436.0
2025-05-27,1.645,1.68,1.61,1.645,661573.0
2025-05-28,1.65,1.65,1.575,1.63,1159982.0
2025-05-29,1.65,1.8,1.62,1.76,3156721.0
2025-05-30,1.785,1.875,1.77,1.845,2840551.0
2025-06-02,1.87,1.93,1.855,1.885,2476412.0
2025-06-03,1.895,2.01,1.89,1.98,2952089.0
2025-06-04,2.0,2.15,1.975,2.06,3310027.0
2025-06-05,2.11,2.19,2.06,2.14,2369902.0
2025-06-06,2.2,2.4,2.2,2.37,3388435.0
2025-06-10,2.44,2.5,2.34,2.45,3331851.0
2025-06-11,2.46,2.49,2.2,2.25,2725517.0
2025-06-12,2.36,2.51,2.32,2.39,2367276.0
2025-06-13,2.48,2.58,2.45,2.57,2509693.0
2025-06-16,2.69,2.86,2.69,2.75,2712771.0
2025-06-17,2.77,2.85,2.72,2.77,1984670.0
2025-06-18,2.82,3.0,2.75,2.77,2631411.0
2025-06-19,2.82,2.91,2.75,2.79,2689070.0
2025-06-20,2.75,2.75,2.59,2.62,202382.0
2025-06-23,2.63,2.7,2.49,2.61,2457681.0
2025-06-24,2.6,2.6,2.32,2.43,3378074.0
2025-06-25,2.45,2.685,2.435,2.61,4424604.0
2025-06-26,2.64,2.74,2.58,2.65,1664733.0
2025-06-27,2.68,2.78,2.665,2.71,1434862.0
2025-06-30,2.78,2.89,2.57,2.85,2930096.0
2025-07-01,2.85,2.96,2.81,2.89,3190086.0
2025-07-02,2.92,3.06,2.76,2.8,2417642.0
2025-07-03,2.81,2.81,2.65,2.73,1028123.0
2025-07-04,2.83,2.88,2.59,2.63,2009960.0
2025-07-07,2.63,2.72,2.545,2.61,1023480.0
2025-07-08,2.62,2.79,2.6,2.71,1491590.0
2025-07-09,2.78,2.89,2.72,2.85,2426281.0
2025-07-10,2.89,3.0,2.87,2.9,2865538.0
2025-07-11,2.93,2.93,2.83,2.9,1434606.0
2025-07-14,2.97,3.38,2.95,3.35,4641029.0
2025-07-15,3.41,3.73,3.41,3.72,5075076.0
2025-07-16,3.72,3.74,3.55,3.7,3543532.0
2025-07-17,3.7,3.75,3.62,3.7,2544858.0
2025-07-18,3.7,3.7,3.33,3.56,3686386.0
2025-07-21,3.52,3.55,3.38,3.42,2073368.0
2025-07-22,3.42,3.52,3.35,3.41,1929481.0
2025-07-23,3.4,3.42,3.23,3.29,1724601.0
2025-07-24,3.3,3.38,3.28,3.32,1823294.0
2025-07-25,3.34,3.4,3.1,3.16,3152535.0
2025-07-28,3.12,3.14,2.98,3.1,2407505.0
2025-07-29,3.11,3.155,3.05,3.14,1253507.0
2025-07-30,3.14,3.14,3.01,3.05,940011.0
2025-07-31,3.06,3.3,2.88,3.21,3341273.0
2025-08-01,3.25,3.26,2.99,3.03,2166262.0
2025-08-04,3.0,3.0,2.87,2.95,1575750.0
2025-08-05,3.65,4.255,3.65,4.23,15712030.0
2025-08-06,4.24,4.53,4.24,4.41,9245491.0
2025-08-07,4.47,5.11,4.47,4.9,13277214.0
2025-08-08,4.95,5.02,4.74,4.92,5603455.0
2025-08-11,4.9,5.15,4.75,4.98,4071257.0
2025-08-12,4.97,5.73,4.96,5.66,5484750.0
2025-08-13,5.73,5.92,5.37,5.6,5186550.0
2025-08-14,5.6,6.215,5.59,6.01,5636630.0
2025-08-15,6.09,6.43,5.96,5.96,4994459.0
2025-08-18,6.0,6.09,5.7,5.74,3650989.0
2025-08-19,5.69,5.98,5.68,5.73,2595185.0
2025-08-20,5.52,5.535,4.94,4.98,6703825.0
2025-08-21,4.92,5.11,4.65,4.7,5490446.0
2025-08-22,4.79,5.05,4.77,4.92,3188973.0
2025-08-25,5.11,5.28,4.94,5.04,2389186.0
2025-08-26,5.15,5.45,5.06,5.4,3177641.0
2025-08-27,5.5,6.15,5.05,6.12,6298243.0
2025-08-28,6.09,6.14,5.4,5.49,4859160.0
2025-08-29,5.75,5.9,5.545,5.8,3243687.0
2025-09-01,5.88,5.88,5.55,5.81,1628537.0
2025-09-02,5.98,6.2,5.8,6.18,3235860.0
2025-09-03,6.19,7.05,6.17,6.75,6219392.0
2025-09-04,6.8,7.3,6.66,7.2,4514507.0
2025-09-05,7.28,7.7,7.05,7.46,4330590.0
2025-09-08,7.52,7.92,7.46,7.53,5487221.0
2025-09-09,7.74,7.75,7.13,7.33,2447526.0
2025-09-10,7.29,7.51,7.11,7.27,1882028.0
2025-09-11,7.34,7.34,6.91,7.11,2121486.0
2025-09-12,7.2,7.69,7.06,7.67,2033462.0
2025-09-15,7.6,7.87,7.39,7.39,2411870.0
2025-09-16,7.35,7.4,7.1,7.17,1644502.0
2025-09-17,7.25,7.75,7.17,7.62,1776917.0
2025-09-18,7.5,7.56,7.26,7.52,1578249.0
2025-09-19,7.73,7.73,6.95,7.2,6841712.0
2025-09-22,7.49,8.05,7.16,7.97,3484850.0
2025-09-23,8.24,8.73,8.15,8.4,5402468.0
2025-09-24,8.3,8.65,8.17,8.22,2417986.0
2025-09-25,8.23,8.37,7.63,7.7,2407222.0
2025-09-26,7.6,8.35,7.37,8.35,3556198.0
2025-09-29,8.45,9.525,8.45,9.45,8456101.0
2025-09-30,9.59,10.3,9.53,10.22,6916757.0
2025-10-01,10.22,10.42,9.8,10.37,7372673.0
2025-10-02,10.07,10.16,8.69,8.99,8815897.0
2025-10-03,9.0,9.27,8.71,8.75,5581637.0
2025-10-06,10.18,10.28,8.56,8.97,8697168.0
2025-10-07,9.49,9.5,8.57,8.59,6573990.0
2025-10-08,8.65,8.74,7.92,8.26,6975311.0
2025-10-09,8.35,8.89,8.21,8.79,4191618.0
2025-10-10,8.7,8.89,8.04,8.12,4821628.0
2025-10-13,7.98,7.99,7.69,7.69,3882979.0
2025-10-14,7.69,7.69,6.82,6.89,6792781.0
2025-10-15,6.69,6.7,5.95,6.21,11334601.0
2025-10-16,6.2,6.29,5.84,5.95,6469974.0
2025-10-17,5.87,5.87,5.36,5.39,9486390.0
2025-10-20,5.2,5.66,5.02,5.63,6635695.0
2025-10-21,5.8,6.07,5.66,5.74,5484059.0
2025-10-22,5.94,5.94,5.48,5.64,5192898.0
2025-10-23,5.75,6.23,5.68,6.09,5672210.0
2025-10-24,6.2,6.21,5.53,5.64,5188290.0
2025-10-27,5.75,6.19,5.7,6.13,4816600.0
2025-10-28,6.08,6.32,5.95,6.22,3197132.0
2025-10-29,6.3,6.81,6.15,6.65,5123213.0
2025-10-30,6.65,6.78,6.34,6.52,3067889.0
2025-10-31,6.65,6.99,6.12,6.21,5320467.0
2025-11-03,6.3,6.755,6.27,6.41,2761261.0
2025-11-04,6.45,6.5,6.18,6.36,2749144.0
2025-11-05,6.05,6.1,5.63,5.63,4737822.0
2025-11-06,5.78,5.78,5.13,5.28,5174534.0
2025-11-07,5.24,5.24,4.96,5.06,3500565.0
2025-11-10,5.12,5.57,5.1,5.33,3908964.0
2025-11-11,5.35,5.43,5.1,5.11,2504269.0
2025-11-12,5.2,5.21,4.975,5.0,3299136.0
2025-11-13,4.97,4.98,4.44,4.75,5222061.0
2025-11-14,4.63,5.01,4.58,4.78,3117817.0
2025-11-17,5.05,5.15,4.88,5.14,4995703.0
2025-11-18,5.05,5.09,4.8,4.83,3052636.0
2025-11-19,4.8,4.89,4.62,4.68,2770562.0
2025-11-20,5.08,5.08,4.55,4.61,4883886.0
2025-11-21,4.63,4.64,4.4,4.58,3459684.0
2025-11-24,4.56,4.56,4.27,4.5,3963617.0
2025-11-25,4.6,4.71,4.31,4.45,5540878.0
2025-11-26,4.58,4.92,4.52,4.61,4451943.0