Date,Open,High,Low,Close,Volume
1998-12-31,1.8165333856855128,1.8165333856855128,1.8165333856855128,1.8165333856855128,0.0
1999-01-04,1.6837867028372628,1.8764190428597587,1.6468571190606982,1.6837867028372628,178695.0
1999-01-05,1.7466666666666668,1.7466666666666668,1.596952404748826,1.6767999476478217,334828.0
1999-01-06,1.8664380999973849,1.8664380999973849,1.7267047809419178,1.8664380999973849,213223.0
1999-01-07,1.916342814309257,2.095999904814221,1.896380928584508,1.916342814309257,300330.0
1999-01-08,1.6967619523547943,1.946285761878604,1.6967619523547943,1.6967619523547943,353215.0
1999-01-11,1.8165333856855128,1.8165333856855128,1.7267047809419178,1.796571380978539,260027.0
1999-01-12,1.85645715713501,1.85645715713501,1.796571380978539,1.8464762142726356,140693.0
1999-01-13,1.8265143285478864,1.8265143285478864,1.77660949525379,1.8265143285478864,136190.0
1999-01-14,1.8464762142726356,1.8464762142726356,1.77660949525379,1.796571380978539,129150.0
1999-01-15,1.8464762142726356,1.8464762142726356,1.7865904381161644,1.8464762142726356,288880.0
1999-01-18,1.896380928584508,1.896380928584508,1.8464762142726356,1.896380928584508,152100.0
1999-01-19,1.896380928584508,1.896380928584508,1.8764190428597587,1.896380928584508,196194.0
1999-01-20,1.9961904761904763,1.9961904761904763,1.946285761878604,1.9762285904657275,306154.0
1999-01-21,1.9762285904657275,1.9762285904657275,1.946285761878604,1.946285761878604,204503.0
1999-01-22,1.9263237571716312,1.9263237571716312,1.8863999857221327,1.896380928584508,161961.0
1999-01-25,1.9263237571716312,1.9263237571716312,1.85645715713501,1.8764190428597587,65080.0
1999-01-26,1.8764190428597587,1.8764190428597587,1.8764190428597587,1.8764190428597587,0.0
1999-01-27,1.896380928584508,1.896380928584508,1.8265143285478864,1.8464762142726356,246375.0
1999-01-28,1.8764190428597587,1.8764190428597587,1.796571380978539,1.8065523238409131,163715.0
1999-01-29,1.9063618714468824,1.9063618714468824,1.836495271410261,1.896380928584508,275797.0
1999-02-01,1.9263237571716312,1.9263237571716312,1.8664380999973849,1.896380928584508,278000.0
1999-02-02,1.896380928584508,1.896380928584508,1.85645715713501,1.8764190428597587,177028.0
1999-02-03,1.8764190428597587,1.8764190428597587,1.8165333856855128,1.8165333856855128,67445.0
1999-02-04,1.8863999857221327,1.8863999857221327,1.8165333856855128,1.8165333856855128,126800.0
1999-02-05,1.8464762142726356,1.8464762142726356,1.7267047809419178,1.796571380978539,362367.0
1999-02-08,1.7865904381161644,1.7865904381161644,1.7466666666666668,1.7466666666666668,49800.0
1999-02-09,1.6069333476112002,1.7566476095290413,1.5470475714547294,1.6069333476112002,319491.0
1999-02-10,1.5071238000052316,1.6069333476112002,1.447238142830985,1.5071238000052316,362756.0
1999-02-11,1.5869714618864514,1.5869714618864514,1.5071238000052316,1.5470475714547294,122916.0
1999-02-12,1.6069333476112002,1.6967619523547943,1.5869714618864514,1.6069333476112002,232000.0
1999-02-15,1.596952404748826,1.596952404748826,1.5670095761617024,1.5670095761617024,116530.0
1999-02-16,1.666819004785447,1.666819004785447,1.596952404748826,1.6568380619230725,208165.0
1999-02-17,1.7366857238042923,1.7366857238042923,1.68678100949242,1.7366857238042923,110054.0
1999-02-18,1.8065523238409131,1.8065523238409131,1.7466666666666668,1.8065523238409131,186565.0
1999-02-19,1.9363048190162293,2.095999904814221,1.896380928584508,1.9363048190162293,535349.0
1999-02-22,2.1259429713657925,2.1259429713657925,1.9961904761904763,2.0261333047776,698432.0
1999-02-23,2.245714285714286,2.245714285714286,2.095999904814221,2.195809571402413,440206.0
1999-02-24,2.145904857090542,2.295619000026158,2.0460951905023483,2.145904857090542,383391.0
1999-02-25,2.145904857090542,2.145904857090542,1.9961904761904763,2.076038019089472,148262.0
1999-02-26,2.037112270536878,2.037112270536878,1.9063618714468824,1.946285761878604,195050.0
1999-03-01,2.0161523619152253,2.0161523619152253,1.9263237571716312,1.9961904761904763,129020.0
1999-03-02,2.006171419052851,2.006171419052851,1.9762285904657275,1.9862095333281016,118770.0
1999-03-03,1.9961904761904763,1.9961904761904763,1.896380928584508,1.896380928584508,122075.0
1999-03-04,1.9812190618969143,1.9812190618969143,1.946285761878604,1.946285761878604,62000.0
1999-03-05,1.9862095333281016,1.9862095333281016,1.946285761878604,1.9762285904657275,72765.0
1999-03-08,2.006171419052851,2.006171419052851,1.896380928584508,1.946285761878604,96500.0
1999-03-09,1.9373028419131328,1.9373028419131328,1.8464762142726356,1.8464762142726356,101942.0
1999-03-10,1.8464762142726356,1.8464762142726356,1.7466666666666668,1.8464762142726356,110600.0
1999-03-11,1.796571380978539,1.796571380978539,1.7466666666666668,1.7666285523914156,108115.0
1999-03-12,1.9063618714468824,1.9063618714468824,1.8464762142726356,1.896380928584508,48670.0
1999-03-15,1.9363048190162293,1.9363048190162293,1.896380928584508,1.916342814309257,55388.0
1999-03-16,2.0361142476399743,2.0361142476399743,1.9263237571716312,1.9961904761904763,132048.0
1999-03-17,2.0460951905023483,2.0460951905023483,1.9762285904657275,2.0161523619152253,158372.0
1999-03-18,2.195809571402413,2.195809571402413,2.0361142476399743,2.1758476856776645,1140357.0
1999-03-19,2.445333380926223,2.445333380926223,2.215771457127162,2.425371495201474,864055.0
1999-03-22,2.4353524380638487,2.4353524380638487,2.2556952285766605,2.375466780889602,330761.0
1999-03-23,2.545142809549968,2.545142809549968,2.375466780889602,2.4852571523757208,370175.0
1999-03-24,2.4752762095133463,2.4752762095133463,2.395428666614351,2.405409609476725,239900.0
1999-03-25,2.545142809549968,2.545142809549968,2.4353524380638487,2.4553143237885977,263930.0
1999-03-26,2.98430477142334,2.98430477142334,2.4952380952380957,2.8944762856619706,592800.0
1999-03-29,2.9942857142857147,2.9942857142857147,2.844571333385649,2.98430477142334,235640.0
1999-03-30,3.4933333333333336,3.4933333333333336,3.14400009518578,3.363580838158017,781594.0
1999-03-31,3.842666571480887,3.842666571480887,3.55321899050758,3.782780914306641,743820.0
1999-04-01,3.792761857169016,3.792761857169016,3.6131046476818263,3.702933371407645,240574.0
1999-04-02,3.702933371407645,3.702933371407645,3.702933371407645,3.702933371407645,0.0
1999-04-05,3.702933371407645,3.702933371407645,3.702933371407645,3.702933371407645,0.0
1999-04-06,3.3436189524332685,3.742857142857143,3.14400009518578,3.3436189524332685,549071.0
1999-04-07,3.692952428545271,3.692952428545271,3.3436189524332685,3.6430477142333992,345235.0
1999-04-08,3.593142761957078,3.792761857169016,3.4933333333333336,3.593142761957078,320382.0
1999-04-09,3.6430477142333992,3.6430477142333992,3.3835429618472146,3.483352390470959,120394.0
1999-04-12,3.464388527643113,3.464388527643113,3.3036951809837705,3.3036951809837705,166812.0
1999-04-13,3.443428619021461,3.443428619021461,3.2937142381213964,3.393523904709589,176152.0
1999-04-14,3.443428619021461,3.443428619021461,3.2937142381213964,3.3036951809837705,419850.0
1999-04-15,3.4933333333333336,3.4933333333333336,3.3436189524332685,3.4933333333333336,168265.0
1999-04-16,3.653028657095773,3.653028657095773,3.529264775230771,3.62308582850865,199229.0
1999-04-19,3.653028657095773,3.653028657095773,3.583161819094704,3.6131046476818263,142576.0
1999-04-20,3.393523904709589,3.599131375267392,3.37356201898484,3.393523904709589,92228.0
1999-04-21,4.291809714181083,4.291809714181083,3.3885333142961778,4.2309255581810365,1037449.0
1999-04-22,4.112152266729446,4.491428571428572,3.902552466619583,4.112152266729446,569813.0
1999-04-23,4.191999809628442,4.191999809628442,4.022324018932524,4.0522666095552,165605.0
1999-04-26,4.092190381004697,4.092190381004697,3.9923809523809526,4.032304723830451,66460.0
1999-04-27,4.241904761904762,4.241904761904762,4.092190381004697,4.191999809628442,163784.0
1999-04-28,4.441523619152251,4.441523619152251,4.172037923903693,4.441523619152251,169022.0
1999-04-29,5.090285619099936,5.090285619099936,4.441523619152251,4.931588556198847,537685.0
1999-04-30,5.289904952276321,5.289904952276321,4.990476190476191,5.0703237333751865,518135.0
1999-05-03,5.279923771449498,5.279923771449498,5.140190571376256,5.140190571376256,358059.0
1999-05-04,4.890666761852446,5.289904952276321,4.890666761852446,4.890666761852446,259973.0
1999-05-05,4.779878129504976,4.779878129504976,4.431542914254325,4.591238000052316,292778.0
1999-05-06,4.69104742867606,4.69104742867606,4.541333523704893,4.681066723778135,93068.0
1999-05-07,4.391619142804827,4.673082064674015,4.291809714181083,4.391619142804827,198009.0
1999-05-10,4.641142952328637,4.641142952328637,4.383634483700707,4.411581028529576,189397.0
1999-05-11,4.191999809628442,4.441523619152251,4.191999809628442,4.191999809628442,168457.0
1999-05-12,4.471466685703823,4.471466685703823,4.082209676106771,4.471466685703823,239494.0
1999-05-13,4.840761809576126,4.840761809576126,4.511390457153321,4.69104742867606,325843.0
1999-05-14,4.890666761852446,4.890666761852446,4.591238000052316,4.740952380952381,172691.0
1999-05-17,4.541333523704893,4.541333523704893,4.341714190528506,4.441523619152251,176472.0
1999-05-18,4.491428571428572,4.491428571428572,4.391619142804827,4.441523619152251,179445.0
1999-05-19,4.740952380952381,4.740952380952381,4.541333523704893,4.740952380952381,148774.0
1999-05-20,4.94057123819987,4.94057123819987,4.740952380952381,4.839763786679223,244288.0
1999-05-21,5.19009504772368,5.48952380952381,4.641142952328637,5.19009504772368,341856.0
1999-05-24,5.41965697152274,5.41965697152274,5.180114342825753,5.269943066551572,295656.0
1999-05-25,5.140190571376256,5.140190571376256,4.9505524190266925,5.140190571376256,494082.0
1999-05-26,5.0174247124081575,5.0174247124081575,4.920609352475121,4.990476190476191,224270.0
1999-05-27,4.990476190476191,4.990476190476191,4.94057123819987,4.990476190476191,81928.0
1999-05-28,5.090285619099936,5.090285619099936,4.840761809576126,5.090285619099936,317071.0
1999-05-31,5.48952380952381,5.48952380952381,5.140190571376256,5.48952380952381,932851.0
1999-06-01,5.389714380900065,5.389714380900065,5.19009504772368,5.19009504772368,259829.0
1999-06-02,5.200076228550502,5.200076228550502,4.94057123819987,5.01043807620094,192598.0
1999-06-03,5.01043807620094,5.01043807620094,4.9505524190266925,4.990476190476191,158353.0
1999-06-04,5.080304914202009,5.080304914202009,4.94057123819987,4.94057123819987,61277.0
1999-06-07,4.94057123819987,4.94057123819987,4.591238000052316,4.840761809576126,295498.0
1999-06-08,4.9705143047514415,4.9705143047514415,4.890666761852446,4.94057123819987,162456.0
1999-06-09,4.94057123819987,4.94057123819987,4.870704876127697,4.890666761852446,129309.0
1999-06-10,5.339809428623744,5.78895257132394,5.299885657174247,5.339809428623744,958172.0
1999-06-11,5.413668358212426,5.413668358212426,5.24,5.339809428623744,219220.0
1999-06-14,5.339809428623744,5.339809428623744,5.339809428623744,5.339809428623744,0.0
1999-06-15,5.339809428623744,5.339809428623744,5.140190571376256,5.339809428623744,100765.0
1999-06-16,4.840761809576126,5.329828723725819,4.840761809576126,4.840761809576126,215241.0
1999-06-17,4.990476190476191,4.990476190476191,4.890666761852446,4.94057123819987,167672.0
1999-06-18,5.180114342825753,5.180114342825753,4.870704876127697,5.180114342825753,142065.0
1999-06-21,4.990476190476191,4.990476190476191,4.850742990402948,4.890666761852446,75413.0
1999-06-22,4.94057123819987,4.94057123819987,4.860723695300875,4.870704876127697,117019.0
1999-06-23,4.890666761852446,4.890666761852446,4.701028609502884,4.740952380952381,157115.0
1999-06-24,4.491428571428572,4.890666761852446,4.361676076253255,4.491428571428572,256400.0
1999-06-25,4.291809714181083,4.591238000052316,4.092190381004697,4.291809714181083,288471.0
1999-06-28,4.491428571428572,4.491428571428572,4.241904761904762,4.391619142804827,137950.0
1999-06-29,4.491428571428572,4.491428571428572,4.341714190528506,4.441523619152251,70501.0
1999-06-30,4.391619142804827,4.701028609502884,4.391619142804827,4.391619142804827,253265.0
1999-07-01,4.651123657226563,4.651123657226563,4.491428571428572,4.511390457153321,64551.0
1999-07-02,4.591238000052316,4.591238000052316,4.4814473906017485,4.491428571428572,114720.0
1999-07-05,4.491428571428572,4.491428571428572,4.411581028529576,4.411581028529576,81879.0
1999-07-06,4.441523619152251,4.441523619152251,4.321752304803757,4.351695371355329,128945.0
1999-07-07,4.381637961978004,4.381637961978004,4.291809714181083,4.321752304803757,77620.0
1999-07-08,4.351695371355329,4.351695371355329,4.142095333281017,4.172037923903693,154115.0
1999-07-09,4.241904761904762,4.241904761904762,4.122133447556269,4.142095333281017,137851.0
1999-07-12,4.301790419079008,4.301790419079008,4.191999809628442,4.271847828456334,215452.0
1999-07-13,4.391619142804827,4.391619142804827,4.2768379429408485,4.291809714181083,148960.0
1999-07-14,4.321752304803757,4.321752304803757,4.23192358107794,4.241904761904762,86826.0
1999-07-15,4.241904761904762,4.241904761904762,4.142095333281017,4.191999809628442,70667.0
1999-07-16,4.191999809628442,4.191999809628442,3.9923809523809526,4.092190381004697,106183.0
1999-07-19,4.132114152454195,4.132114152454195,3.9923809523809526,4.012342838105702,102821.0
1999-07-20,4.022324018932524,4.022324018932524,3.892571523757209,4.022324018932524,249608.0
1999-07-21,3.9923809523809526,3.9923809523809526,3.932495295206706,3.932495295206706,67320.0
1999-07-22,3.9125334094819566,3.9125334094819566,3.6430477142333992,3.792761857169016,189718.0
1999-07-23,3.735870506649926,3.735870506649926,3.443428619021461,3.593142761957078,436665.0
1999-07-26,3.5432380476452057,3.5432380476452057,3.2937142381213964,3.5432380476452057,351600.0
1999-07-27,4.191999809628442,4.191999809628442,3.662011339096796,3.997371542794364,474520.0
1999-07-28,4.441523619152251,4.441523619152251,4.191999809628442,4.291809714181083,468007.0
1999-07-29,4.291809714181083,4.291809714181083,4.122133447556269,4.241904761904762,136107.0
1999-07-30,3.630072464715867,4.112152266729446,3.3436189524332685,3.630072464715867,722927.0
1999-08-02,3.842666571480887,3.842666571480887,3.413485790434338,3.782780914306641,209510.0
1999-08-03,4.0522666095552,4.0522666095552,3.832685628618514,3.8825905808948336,182231.0
1999-08-04,3.892571523757209,3.892571523757209,3.752838085719517,3.7727999714442655,82029.0
1999-08-05,3.892571523757209,3.892571523757209,3.742857142857143,3.892571523757209,87326.0
1999-08-06,3.852647514343262,3.852647514343262,3.812723742893765,3.842666571480887,35329.0
1999-08-09,3.692952428545271,3.926506681896392,3.692952428545271,3.692952428545271,133094.0
1999-08-10,3.692952428545271,3.692952428545271,3.503314276195708,3.593142761957078,146099.0
1999-08-11,3.5432380476452057,3.5432380476452057,3.403504847571964,3.4633905047462097,214886.0
1999-08-12,3.6430477142333992,3.6430477142333992,3.550224683852423,3.603123704819452,133256.0
1999-08-13,3.62308582850865,3.62308582850865,3.5432380476452057,3.573180876232329,114311.0
1999-08-16,3.692952428545271,3.692952428545271,3.55321899050758,3.55321899050758,71968.0
1999-08-17,3.583161819094704,3.583161819094704,3.4933333333333336,3.4933333333333336,81491.0
1999-08-18,3.5232761619204567,3.5232761619204567,3.393523904709589,3.443428619021461,246687.0
1999-08-19,3.4633905047462097,3.4633905047462097,3.433447676159086,3.433447676159086,57338.0
1999-08-20,3.443428619021461,3.443428619021461,3.393523904709589,3.393523904709589,79013.0
1999-08-23,3.633066771371024,3.633066771371024,3.37356201898484,3.593142761957078,121260.0
1999-08-24,3.672990542820522,3.672990542820522,3.583161819094704,3.6430477142333992,62594.0
1999-08-25,3.742857142857143,3.742857142857143,3.6430477142333992,3.6430477142333992,81312.0
1999-08-26,3.742857142857143,3.742857142857143,3.672990542820522,3.742857142857143,139177.0
1999-08-27,3.792761857169016,3.792761857169016,3.702933371407645,3.742857142857143,84550.0
1999-08-30,3.792761857169016,3.792761857169016,3.62308582850865,3.682971485682896,48886.0
1999-08-31,3.682971485682896,3.682971485682896,3.5232761619204567,3.573180876232329,64545.0
1999-09-01,3.692952428545271,3.692952428545271,3.55321899050758,3.692952428545271,45852.0
1999-09-02,3.792761857169016,3.792761857169016,3.692952428545271,3.7727999714442655,100194.0
1999-09-03,3.692952428545271,3.692952428545271,3.603123704819452,3.692952428545271,54068.0
1999-09-06,3.972419066656204,3.972419066656204,3.719900950477237,3.892571523757209,144495.0
1999-09-07,3.922514352344332,3.922514352344332,3.832685628618514,3.842666571480887,99401.0
1999-09-08,3.9923809523809526,3.9923809523809526,3.812723742893765,3.812723742893765,164674.0
1999-09-09,3.962438123793829,3.962438123793829,3.812723742893765,3.952457180931455,143796.0
1999-09-10,3.972419066656204,3.972419066656204,3.922514352344332,3.962438123793829,175810.0
1999-09-13,4.156068605695452,4.441523619152251,3.972419066656204,4.156068605695452,457764.0
1999-09-14,4.371657257080078,4.371657257080078,4.172037923903693,4.172037923903693,277793.0
1999-09-15,4.182019104730515,4.182019104730515,3.942476238069081,4.092190381004697,105510.0
1999-09-16,4.191999809628442,4.191999809628442,3.9923809523809526,4.092190381004697,89451.0
1999-09-17,4.221942876180013,4.221942876180013,4.032304723830451,4.142095333281017,64590.0
1999-09-20,4.381637961978004,4.381637961978004,4.241904761904762,4.381637961978004,175253.0
1999-09-21,4.391619142804827,4.391619142804827,4.23192358107794,4.371657257080078,128175.0
1999-09-22,4.291809714181083,4.291809714181083,4.221942876180013,4.241904761904762,66700.0
1999-09-23,4.311771599905832,4.311771599905832,4.172037923903693,4.291809714181083,77750.0
1999-09-24,4.441523619152251,4.441523619152251,4.291809714181083,4.341714190528506,131156.0
1999-09-27,4.341714190528506,4.341714190528506,4.271847828456334,4.271847828456334,90493.0
1999-09-28,4.271847828456334,4.271847828456334,4.191999809628442,4.241904761904762,54790.0
1999-09-29,4.187009695143927,4.187009695143927,4.0522666095552,4.112152266729446,94750.0
1999-09-30,4.152076038178944,4.152076038178944,4.039291360037668,4.039291360037668,68589.0
1999-10-01,4.036297291346959,4.0522666095552,3.792761857169016,3.810727697099958,119020.0
1999-10-04,3.979405702863421,3.979405702863421,3.742857142857143,3.792761857169016,75942.0
1999-10-05,3.792761857169016,4.092190381004697,3.792761857169016,4.022324018932524,67630.0
1999-10-06,4.062247790382022,4.062247790382022,3.962438123793829,3.9923809523809526,45656.0
1999-10-07,4.002362133207775,4.341714190528506,4.002362133207775,4.191999809628442,192267.0
1999-10-08,4.2498894210088825,4.740952380952381,4.2498894210088825,4.69104742867606,457790.0
1999-10-11,4.849744967506045,4.980495009649368,4.631161771501814,4.641142952328637,273310.0
1999-10-12,4.641142952328637,4.740952380952381,4.571276114327567,4.641142952328637,73659.0
1999-10-13,4.434536982945033,4.661104838053386,4.434536982945033,4.591238000052316,158030.0
1999-10-14,4.561295409429642,4.591238000052316,4.441523619152251,4.571276114327567,81522.0
1999-10-15,4.591238000052316,4.591238000052316,4.441523619152251,4.471466685703823,101468.0
1999-10-18,4.287817146664574,4.291809714181083,4.022324018932524,4.022324018932524,365005.0
1999-10-19,4.172037923903693,4.241904761904762,4.042285904657273,4.112152266729446,86825.0
1999-10-20,4.172037923903693,4.291809714181083,4.152076038178944,4.191999809628442,120611.0
1999-10-21,4.271847828456334,4.341714190528506,4.201980990455264,4.271847828456334,54995.0
1999-10-22,4.241904761904762,4.531352342878069,4.142095333281017,4.341714190528506,181297.0
1999-10-25,4.394613211495537,4.541333523704893,4.391619142804827,4.411581028529576,91365.0
1999-10-26,4.391619142804827,4.391619142804827,4.291809714181083,4.291809714181083,148416.0
1999-10-27,4.291809714181083,4.291809714181083,4.132114152454195,4.142095333281017,59914.0
1999-10-28,4.191999809628442,4.69104742867606,4.191999809628442,4.571276114327567,275706.0
1999-10-29,4.630163748604911,4.840761809576126,4.461485504877,4.680068700881232,592312.0
1999-11-01,4.591238000052316,4.591238000052316,4.471466685703823,4.491428571428572,125230.0
1999-11-02,4.441523619152251,4.491428571428572,4.431542914254325,4.491428571428572,65020.0
1999-11-03,4.471466685703823,4.511390457153321,4.391619142804827,4.391619142804827,126146.0
1999-11-04,4.391619142804827,4.391619142804827,4.341714190528506,4.391619142804827,49596.0
1999-11-05,4.391619142804827,4.431542914254325,4.285821100870768,4.285821100870768,75717.0
1999-11-08,4.291809714181083,4.291809714181083,4.142095333281017,4.191999809628442,82787.0
1999-11-09,4.241904761904762,4.341714190528506,4.241904761904762,4.291809714181083,74871.0
1999-11-10,4.301790419079008,4.491428571428572,4.301790419079008,4.301790419079008,72572.0
1999-11-11,4.341714190528506,4.371657257080078,4.261866647629511,4.291809714181083,67226.0
1999-11-12,4.291809714181083,4.331733485630581,4.261866647629511,4.291809714181083,76109.0
1999-11-15,4.335725577218192,4.351695371355329,4.197988422938756,4.197988422938756,83186.0
1999-11-16,4.241904761904762,4.371657257080078,4.211961695353191,4.371657257080078,156030.0
1999-11-17,4.391619142804827,4.471466685703823,4.391619142804827,4.441523619152251,69582.0
1999-11-18,4.441523619152251,4.441523619152251,4.291809714181083,4.291809714181083,101541.0
1999-11-19,4.321752304803757,4.351695371355329,4.241904761904762,4.241904761904762,103460.0
1999-11-22,4.366666666666667,4.366666666666667,4.182019104730515,4.241904761904762,66426.0
1999-11-23,4.211961695353191,4.221942876180013,4.142095333281017,4.182019104730515,119309.0
1999-11-24,4.172037923903693,4.172037923903693,4.042285904657273,4.0522666095552,85136.0
1999-11-25,4.07721908569336,4.241904761904762,4.042285904657273,4.241904761904762,163594.0
1999-11-26,4.2967998286655975,4.371657257080078,4.162057219005766,4.241904761904762,98950.0
1999-11-29,4.235916148594447,4.235916148594447,3.792761857169016,3.892571523757209,201984.0
1999-11-30,3.9334933181036087,3.9334933181036087,3.742857142857143,3.892571523757209,183065.0
1999-12-01,3.892571523757209,4.142095333281017,3.892571523757209,4.072228495279949,107527.0
1999-12-02,4.0522666095552,4.072228495279949,3.972419066656204,4.072228495279949,49259.0
1999-12-03,4.072228495279949,4.072228495279949,3.922514352344332,3.952457180931455,60991.0
1999-12-06,4.0053562018984845,4.082209676106771,3.932495295206706,3.939481931413923,90090.0
1999-12-07,3.942476238069081,3.972419066656204,3.812723742893765,3.842666571480887,112657.0
1999-12-08,3.842666571480887,3.842666571480887,3.6430477142333992,3.692952428545271,172788.0
1999-12-09,3.702933371407645,3.792761857169016,3.62308582850865,3.6430477142333992,79336.0
1999-12-10,3.692952428545271,3.792761857169016,3.62308582850865,3.692952428545271,150886.0
1999-12-13,3.756830415271578,3.8825905808948336,3.732876199994768,3.7727999714442655,92840.0
1999-12-14,3.7727999714442655,3.7727999714442655,3.593142761957078,3.593142761957078,105996.0
1999-12-15,3.593142761957078,3.742857142857143,3.593142761957078,3.736868529546829,101041.0
1999-12-16,3.742857142857143,3.9125334094819566,3.742857142857143,3.9125334094819566,104676.0
1999-12-17,3.892571523757209,4.191999809628442,3.892571523757209,4.182019104730515,144995.0
1999-12-20,4.2309255581810365,4.291809714181083,3.972419066656204,4.072228495279949,94161.0
1999-12-21,4.072228495279949,4.10217156183152,3.9923809523809526,4.012342838105702,37490.0
1999-12-22,4.022324018932524,4.162057219005766,4.022324018932524,4.122133447556269,57337.0
1999-12-23,4.152076038178944,4.23192358107794,4.132114152454195,4.191999809628442,102081.0
1999-12-24,4.191999809628442,4.191999809628442,4.092190381004697,4.172037923903693,55720.0
1999-12-27,4.172037923903693,4.172037923903693,4.172037923903693,4.172037923903693,0.0
1999-12-28,4.172037923903693,4.172037923903693,4.172037923903693,4.172037923903693,0.0
1999-12-29,4.172037923903693,4.23192358107794,4.172037923903693,4.191999809628442,24035.0
1999-12-30,4.152076038178944,4.221942876180013,4.142095333281017,4.142095333281017,20450.0
1999-12-31,4.142095333281017,4.142095333281017,4.142095333281017,4.142095333281017,0.0
2000-01-03,4.142095333281017,4.142095333281017,4.142095333281017,4.142095333281017,0.0
2000-01-04,4.191999809628442,4.271847828456334,4.092190381004697,4.092190381004697,124622.0
2000-01-05,3.9923809523809526,4.042285904657273,3.942476238069081,4.042285904657273,87202.0
2000-01-06,4.106163653419132,4.271847828456334,4.106163653419132,4.172037923903693,240658.0
2000-01-07,4.191999809628442,4.58125729515439,4.162057219005766,4.291809714181083,466083.0
2000-01-10,4.610201862880162,4.69104742867606,4.401599847702753,4.451504799979074,279895.0
2000-01-11,4.491428571428572,4.491428571428572,4.291809714181083,4.341714190528506,161555.0
2000-01-12,4.341714190528506,4.391619142804827,4.291809714181083,4.391619142804827,108147.0
2000-01-13,4.391619142804827,4.441523619152251,4.391619142804827,4.421561733427502,115837.0
2000-01-14,4.441523619152251,4.631161771501814,4.441523619152251,4.541333523704893,416414.0
2000-01-17,4.561295409429642,4.591238000052316,4.441523619152251,4.4814473906017485,120647.0
2000-01-18,4.4814473906017485,4.531352342878069,4.391619142804827,4.49442264011928,189753.0
2000-01-19,4.467474118187314,4.491428571428572,4.391619142804827,4.441523619152251,108739.0
2000-01-20,4.411581028529576,4.451504799979074,4.391619142804827,4.391619142804827,139005.0
2000-01-21,4.413577074323382,4.421561733427502,4.381637961978004,4.391619142804827,84535.0
2000-01-24,4.464480049496606,4.681066723778135,4.461485504877,4.608205817086357,266098.0
2000-01-25,4.790857333228701,4.840761809576126,4.341714190528506,4.391619142804827,712464.0
2000-01-26,4.391619142804827,4.391619142804827,4.391619142804827,4.391619142804827,0.0
2000-01-27,4.391619142804827,4.431542914254325,3.942476238069081,3.983398032415481,603595.0
2000-01-28,3.972419066656204,3.972419066656204,3.792761857169016,3.832685628618514,750987.0
2000-01-31,3.692952428545271,3.9923809523809526,3.663009599958147,3.9923809523809526,197244.0
2000-02-01,3.9923809523809526,3.9923809523809526,3.702933371407645,3.842666571480887,222948.0
2000-02-02,3.821706662859236,3.872609638032459,3.792761857169016,3.792761857169016,102458.0
2000-02-03,3.792761857169016,3.832685628618514,3.653028657095773,3.692952428545271,220246.0
2000-02-04,3.692952428545271,3.692952428545271,3.5432380476452057,3.593142761957078,405161.0
2000-02-07,3.62308582850865,3.692952428545271,3.583161819094704,3.6131046476818263,151160.0
2000-02-08,3.658019009544736,3.7727999714442655,3.658019009544736,3.692952428545271,130791.0
2000-02-09,3.742857142857143,3.932495295206706,3.742857142857143,3.80274280003139,162735.0
2000-02-10,3.874605683826265,3.874605683826265,3.792761857169016,3.80274280003139,96649.0
2000-02-11,3.828693299066453,3.828693299066453,3.6430477142333992,3.653028657095773,106764.0
2000-02-14,3.786773243858701,4.012342838105702,3.786773243858701,3.872609638032459,374339.0
2000-02-15,3.892571523757209,3.972419066656204,3.872609638032459,3.952457180931455,439606.0
2000-02-16,3.982400009518578,3.9923809523809526,3.80274280003139,3.892571523757209,132285.0
2000-02-17,3.8825905808948336,3.892571523757209,3.852647514343262,3.862628457205637,80653.0
2000-02-18,3.8516494914463584,3.942476238069081,3.8516494914463584,3.862628457205637,162774.0
2000-02-21,3.7977524475824262,3.7977524475824262,3.7228952571323934,3.7228952571323934,100215.0
2000-02-22,3.7228952571323934,3.742857142857143,3.6430477142333992,3.692952428545271,110728.0
2000-02-23,3.692952428545271,3.692952428545271,3.6131046476818263,3.6430477142333992,90121.0
2000-02-24,3.663009599958147,3.663009599958147,3.62308582850865,3.633066771371024,101050.0
2000-02-25,3.6131046476818263,3.742857142857143,3.603123704819452,3.62308582850865,98862.0
2000-02-28,3.603123704819452,3.742857142857143,3.593142761957078,3.603123704819452,108516.0
2000-02-29,3.603123704819452,3.603123704819452,3.363580838158017,3.413485790434338,191170.0
2000-03-01,3.413485790434338,3.413485790434338,3.193904809497652,3.363580838158017,201657.0
2000-03-02,3.333638009570894,3.333638009570894,3.114057028634208,3.1909105028424944,409521.0
2000-03-03,3.154979060945057,3.154979060945057,2.944380999973842,3.0441904285975867,256557.0
2000-03-06,3.014247600010463,3.0441904285975867,2.764723790486654,2.764723790486654,234726.0
2000-03-07,2.7896762666248143,2.7896762666248143,2.4553143237885977,2.744761904761905,488739.0
2000-03-08,2.7806933466593424,3.393523904709589,2.764723790486654,3.14400009518578,582645.0
2000-03-09,3.18492188953218,3.2937142381213964,3.0242285428728377,3.0940951429094588,316746.0
2000-03-10,3.0940951429094588,3.124038209461031,2.9942857142857147,2.9942857142857147,88347.0
2000-03-13,3.0172419066656206,3.14400009518578,2.9543619428362167,3.14400009518578,124372.0
2000-03-14,3.138011481875465,3.138011481875465,3.0342094857352127,3.0342094857352127,76815.0
2000-03-15,2.9942857142857147,3.0042666571480887,2.8944762856619706,2.8944762856619706,145319.0
2000-03-16,2.9074515351795016,3.07413325718471,2.9074515351795016,3.0342094857352127,114990.0
2000-03-17,3.114057028634208,3.14400009518578,2.9643428856985907,2.9643428856985907,130688.0
2000-03-20,2.9942857142857147,3.0342094857352127,2.9643428856985907,2.9743238285609657,40702.0
2000-03-21,2.9942857142857147,2.9942857142857147,2.9643428856985907,2.9922894305274603,54094.0
2000-03-22,3.014247600010463,3.014247600010463,2.9543619428362167,2.9543619428362167,52583.0
2000-03-23,2.969333238147554,2.9942857142857147,2.8944762856619706,2.8944762856619706,114414.0
2000-03-24,2.910445603870212,2.944380999973842,2.834590390523275,2.854552276248024,96376.0
2000-03-27,2.8625371733165923,2.8944762856619706,2.8046475619361515,2.8046475619361515,74608.0
2000-03-28,2.794666619073777,2.844571333385649,2.714819076174781,2.7577371542794364,152463.0
2000-03-29,2.744761904761905,2.744761904761905,2.59504752386184,2.644952476138161,114859.0
2000-03-30,2.600038114275251,2.674895304725284,2.600038114275251,2.6180037162417458,140380.0
2000-03-31,2.654933419000535,2.654933419000535,2.4553143237885977,2.5052190381004698,237562.0
2000-04-03,2.6140113866896857,2.6848762475876584,2.545142809549968,2.615009409586589,130365.0
2000-04-04,2.566102956136068,2.575085638137091,2.4553143237885977,2.545142809549968,208239.0
2000-04-05,2.465295266650972,2.575085638137091,2.4553143237885977,2.465295266650972,116710.0
2000-04-06,2.5151999809628443,2.944380999973842,2.4952380952380957,2.8046475619361515,267981.0
2000-04-07,2.8864913885934014,3.0940951429094588,2.834590390523275,2.844571333385649,341631.0
2000-04-10,2.9942857142857147,2.9942857142857147,2.854552276248024,2.8944762856619706,90450.0
2000-04-11,2.566102956136068,2.794666619073777,2.545142809549968,2.6948571904500325,103754.0
2000-04-12,2.6489448056902205,2.674895304725284,2.545142809549968,2.644952476138161,158887.0
2000-04-13,2.545142809549968,2.6948571904500325,2.545142809549968,2.59504752386184,104394.0
2000-04-14,2.545142809549968,2.714819076174781,2.4952380952380957,2.714819076174781,102045.0
2000-04-17,2.307596226646787,2.307596226646787,2.095999904814221,2.1059808476765958,274744.0
2000-04-18,2.295619000026158,2.4353524380638487,2.195809571402413,2.195809571402413,258023.0
2000-04-19,2.350514304751442,2.3555046572004046,2.2357333428519115,2.245714285714286,96756.0
2000-04-20,2.245714285714286,2.295619000026158,2.245714285714286,2.295619000026158,34478.0
2000-04-21,2.295619000026158,2.295619000026158,2.295619000026158,2.295619000026158,0.0
2000-04-24,2.295619000026158,2.295619000026158,2.295619000026158,2.295619000026158,0.0
2000-04-25,2.295619000026158,2.295619000026158,2.295619000026158,2.295619000026158,0.0
2000-04-26,2.295619000026158,2.315580885750907,2.275657114301409,2.3055999428885325,135827.0
2000-04-27,2.3684799067179365,2.4153905523391,2.34552371433803,2.405409609476725,140625.0
2000-04-28,2.395428666614351,2.4153905523391,2.395428666614351,2.395428666614351,87458.0
2000-05-01,2.395428666614351,2.395428666614351,2.245714285714286,2.2656761714390345,104170.0
2000-05-02,2.225752399989537,2.2656761714390345,2.145904857090542,2.145904857090542,61466.0
2000-05-03,2.195809571402413,2.195809571402413,2.11596179053897,2.11596179053897,107170.0
2000-05-04,2.145904857090542,2.145904857090542,1.9363048190162293,1.9862095333281016,75151.0
2000-05-05,1.9862095333281016,2.095999904814221,1.9762285904657275,1.9961904761904763,114365.0
2000-05-08,2.103984801882789,2.103984801882789,1.9762285904657275,1.9961904761904763,146156.0
2000-05-09,1.9862095333281016,2.0161523619152253,1.9762285904657275,1.9961904761904763,121295.0
2000-05-10,1.9961904761904763,2.0161523619152253,1.9662476476033528,1.9662476476033528,54772.0
2000-05-11,1.946285761878604,1.9662476476033528,1.896380928584508,1.896380928584508,119974.0
2000-05-12,1.9143466495332264,1.946285761878604,1.7466666666666668,1.77660949525379,86140.0
2000-05-15,1.77660949525379,1.77660949525379,1.5470475714547294,1.5470475714547294,111650.0
2000-05-16,1.5889676266624813,1.7067428952171693,1.5470475714547294,1.6568380619230725,187791.0
2000-05-17,1.7466666666666668,1.796571380978539,1.6468571190606982,1.6468571190606982,101001.0
2000-05-18,1.6468571190606982,1.6967619523547943,1.6368761761983237,1.6967619523547943,67869.0
2000-05-19,1.7466666666666668,1.7865904381161644,1.596952404748826,1.77660949525379,148800.0
2000-05-22,1.6468571190606982,1.6967619523547943,1.596952404748826,1.6468571190606982,51697.0
2000-05-23,1.6568380619230725,1.716723838079543,1.6268952333359492,1.6268952333359492,53505.0
2000-05-24,1.5470475714547294,1.5869714618864514,1.5470475714547294,1.576990519024077,54135.0
2000-05-25,1.596952404748826,1.9263237571716312,1.596952404748826,1.6767999476478217,259579.0
2000-05-26,1.716723838079543,1.7267047809419178,1.6468571190606982,1.6468571190606982,91707.0
2000-05-29,1.6468571190606982,1.6468571190606982,1.5869714618864514,1.6468571190606982,40724.0
2000-05-30,1.6199085971287317,1.6199085971287317,1.576990519024077,1.596952404748826,125480.0
2000-05-31,1.6169142904735747,1.6169142904735747,1.5470475714547294,1.557028514317104,194980.0
2000-06-01,1.557028514317104,1.6069333476112002,1.5470475714547294,1.557028514317104,124453.0
2000-06-02,1.6268952333359492,1.836495271410261,1.6069333476112002,1.665820981888544,159214.0
2000-06-05,1.7396800304594493,1.796571380978539,1.6967619523547943,1.6967619523547943,250020.0
2000-06-06,1.7366857238042923,1.7466666666666668,1.6967619523547943,1.7267047809419178,153611.0
2000-06-07,1.750658996218727,1.750658996218727,1.666819004785447,1.666819004785447,172732.0
2000-06-08,1.666819004785447,1.7067428952171693,1.6069333476112002,1.6568380619230725,133338.0
2000-06-09,1.6328838466462636,1.7267047809419178,1.6328838466462636,1.6967619523547943,57533.0
2000-06-12,1.6967619523547943,1.6967619523547943,1.6967619523547943,1.6967619523547943,0.0
2000-06-13,1.6967619523547943,1.716723838079543,1.6568380619230725,1.6967619523547943,217829.0
2000-06-14,1.716723838079543,1.9063618714468824,1.716723838079543,1.8265143285478864,421725.0
2000-06-15,1.9063618714468824,2.445333380926223,1.896380928584508,2.361493270510719,998273.0
2000-06-16,2.4523200171334403,2.545142809549968,2.315580885750907,2.315580885750907,719566.0
2000-06-19,2.289630386715844,2.289630386715844,2.155885799952916,2.155885799952916,204880.0
2000-06-20,2.155885799952916,2.205790514264788,2.056076133364723,2.056076133364723,122502.0
2000-06-21,2.0161523619152253,2.1758476856776645,2.006171419052851,2.1758476856776645,154507.0
2000-06-22,2.221760070437477,2.4353524380638487,2.215771457127162,2.34552371433803,267689.0
2000-06-23,2.395428666614351,2.545142809549968,2.3055999428885325,2.4952380952380957,312058.0
2000-06-26,2.59504752386184,2.8944762856619706,2.59504752386184,2.744761904761905,250922.0
2000-06-27,2.807641868591309,2.807641868591309,2.5052190381004698,2.644952476138161,335870.0
2000-06-28,2.644952476138161,2.744761904761905,2.615009409586589,2.6948571904500325,138820.0
2000-06-29,2.689866600036621,2.794666619073777,2.689866600036621,2.7747047333490285,189896.0
2000-06-30,2.794666619073777,2.9743238285609657,2.744761904761905,2.874514399937221,459565.0
2000-07-03,2.9783161581130253,2.98430477142334,2.794666619073777,2.814628504798526,148064.0
2000-07-04,2.814628504798526,2.814628504798526,2.6848762475876584,2.6848762475876584,193989.0
2000-07-05,2.644952476138161,2.7497524951753163,2.644952476138161,2.7497524951753163,124598.0
2000-07-06,2.764723790486654,2.8944762856619706,2.6948571904500325,2.8944762856619706,97204.0
2000-07-07,2.921424807593936,2.9643428856985907,2.764723790486654,2.8944762856619706,206759.0
2000-07-10,2.9044572285243446,2.944380999973842,2.854552276248024,2.9144381713867187,124707.0
2000-07-11,2.8944762856619706,2.9144381713867187,2.844571333385649,2.8944762856619706,78624.0
2000-07-12,2.9144381713867187,3.393523904709589,2.8944762856619706,3.393523904709589,478235.0
2000-07-13,3.3436189524332685,3.593142761957078,3.2038857523600264,3.4773637771606443,396726.0
2000-07-14,3.443428619021461,3.443428619021461,3.193904809497652,3.2537904666718984,161250.0
2000-07-17,3.2837332952590224,3.2837332952590224,3.14400009518578,3.193904809497652,315786.0
2000-07-18,3.114057028634208,3.14400009518578,2.874514399937221,3.0940951429094588,157876.0
2000-07-19,2.9543619428362167,3.14400009518578,2.9144381713867187,3.134019152323405,111193.0
2000-07-20,3.104076085771833,3.1839238666352774,3.07413325718471,3.124038209461031,112734.0
2000-07-21,3.10307806287493,3.2537904666718984,3.10307806287493,3.2537904666718984,120733.0
2000-07-24,3.233828580947149,3.233828580947149,3.14400009518578,3.14400009518578,39741.0
2000-07-25,3.18092955998012,3.18092955998012,2.98430477142334,2.9942857142857147,154287.0
2000-07-26,2.9942857142857147,3.0441904285975867,2.9543619428362167,2.9543619428362167,110150.0
2000-07-27,2.9184305009387788,3.0441904285975867,2.874514399937221,2.9942857142857147,112490.0
2000-07-28,2.944380999973842,2.9942857142857147,2.874514399937221,2.9543619428362167,50284.0
2000-07-31,2.844571333385649,2.844571333385649,2.6249905904134114,2.744761904761905,204763.0
2000-08-01,2.7547428476242795,2.8944762856619706,2.744761904761905,2.794666619073777,72777.0
2000-08-02,2.764723790486654,3.064152314322336,2.764723790486654,3.064152314322336,283705.0
2000-08-03,3.173942923772903,3.193904809497652,2.9942857142857147,3.064152314322336,125703.0
2000-08-04,3.0940951429094588,3.124038209461031,2.9942857142857147,3.0392000761486235,112833.0
2000-08-07,3.0441904285975867,3.0940951429094588,3.0042666571480887,3.0042666571480887,35274.0
2000-08-08,3.0441904285975867,3.153981038048154,3.0441904285975867,3.0940951429094588,118779.0
2000-08-09,3.0561676552182155,3.2138666952224004,3.0561676552182155,3.195900855291458,215889.0
2000-08-10,3.165958026704334,3.173942923772903,3.114057028634208,3.1639619809105284,308966.0
2000-08-11,3.153981038048154,3.153981038048154,3.0940951429094588,3.124038209461031,58796.0
2000-08-14,3.104076085771833,3.124038209461031,2.9942857142857147,3.0042666571480887,72497.0
2000-08-15,3.0042666571480887,3.0940951429094588,3.0042666571480887,3.0940951429094588,29160.0
2000-08-16,2.9942857142857147,3.0441904285975867,2.9743238285609657,2.9942857142857147,335075.0
2000-08-17,3.0242285428728377,3.0940951429094588,2.9942857142857147,2.9942857142857147,70227.0
2000-08-18,2.9942857142857147,3.0441904285975867,2.9942857142857147,3.0342094857352127,78214.0
2000-08-21,3.0042666571480887,3.0242285428728377,2.9942857142857147,2.9942857142857147,75344.0
2000-08-22,2.9942857142857147,3.064152314322336,2.98430477142334,3.064152314322336,89587.0
2000-08-23,3.0441904285975867,3.0441904285975867,2.9942857142857147,2.9942857142857147,58698.0
2000-08-24,2.9942857142857147,3.14400009518578,2.9942857142857147,3.124038209461031,153923.0
2000-08-25,3.1499884705316457,3.353599895295643,3.1499884705316457,3.3236570667085195,415165.0
2000-08-28,3.243809523809524,3.393523904709589,3.2138666952224004,3.3436189524332685,270000.0
2000-08-29,3.3436189524332685,3.3436189524332685,3.2837332952590224,3.3036951809837705,125544.0
2000-08-30,3.3036951809837705,3.3036951809837705,3.0940951429094588,3.0940951429094588,43630.0
2000-08-31,3.0940951429094588,3.173942923772903,3.0940951429094588,3.153981038048154,41169.0
2000-09-01,3.153981038048154,3.153981038048154,3.104076085771833,3.124038209461031,28178.0
2000-09-04,3.124038209461031,3.124038209461031,3.0441904285975867,3.0940951429094588,58657.0
2000-09-05,3.124038209461031,3.124038209461031,3.014247600010463,3.0841142000470843,41912.0
2000-09-06,3.0940951429094588,3.0940951429094588,3.0441904285975867,3.0940951429094588,132592.0
2000-09-07,3.114057028634208,3.223847638084775,3.0441904285975867,3.0441904285975867,193534.0
2000-09-08,3.1509867313929965,3.313676123846145,3.114057028634208,3.2837332952590224,214364.0
2000-09-11,3.2567847733270554,3.2567847733270554,3.1639619809105284,3.193904809497652,88174.0
2000-09-12,3.14400009518578,3.2537904666718984,3.14400009518578,3.2537904666718984,178408.0
2000-09-13,3.193904809497652,3.193904809497652,3.14400009518578,3.14400009518578,88128.0
2000-09-14,3.1639619809105284,3.1639619809105284,3.14400009518578,3.14400009518578,82246.0
2000-09-15,3.14400009518578,3.1839238666352774,3.134019152323405,3.1639619809105284,60733.0
2000-09-18,3.14400009518578,3.1639619809105284,3.0940951429094588,3.14400009518578,172021.0
2000-09-19,3.054171371459961,3.07413325718471,3.014247600010463,3.0441904285975867,156200.0
2000-09-20,3.0940951429094588,3.14400009518578,3.0940951429094588,3.0940951429094588,49044.0
2000-09-21,3.0940951429094588,3.134019152323405,3.0940951429094588,3.0940951429094588,37841.0
2000-09-22,3.0940951429094588,3.0940951429094588,2.744761904761905,2.8046475619361515,305110.0
2000-09-25,2.8944762856619706,3.0242285428728377,2.8944762856619706,2.9743238285609657,103135.0
2000-09-26,2.9743238285609657,2.9942857142857147,2.944380999973842,2.9643428856985907,64315.0
2000-09-27,2.9144381713867187,2.9942857142857147,2.9144381713867187,2.944380999973842,17797.0
2000-09-28,2.944380999973842,3.0441904285975867,2.944380999973842,2.9942857142857147,53453.0
2000-09-29,2.9942857142857147,3.0441904285975867,2.9942857142857147,3.0441904285975867,26217.0
2000-10-02,3.0042666571480887,3.014247600010463,3.0042666571480887,3.0042666571480887,11776.0
2000-10-03,3.0042666571480887,3.1998934228079663,3.0042666571480887,3.1998934228079663,133483.0
2000-10-04,3.233828580947149,3.233828580947149,3.14400009518578,3.153981038048154,72219.0
2000-10-05,3.166956287565686,3.193904809497652,3.124038209461031,3.14400009518578,299725.0
2000-10-06,3.14400009518578,3.243809523809524,3.14400009518578,3.243809523809524,63314.0
2000-10-09,3.243809523809524,3.243809523809524,3.193904809497652,3.193904809497652,51909.0
2000-10-10,3.193904809497652,3.263771409534273,3.193904809497652,3.243809523809524,119622.0
2000-10-11,3.233828580947149,3.243809523809524,3.193904809497652,3.243809523809524,75876.0
2000-10-12,3.193904809497652,3.243809523809524,3.1639619809105284,3.243809523809524,94376.0
2000-10-13,2.999276304699126,3.07413325718471,2.9942857142857147,3.0441904285975867,110750.0
2000-10-16,3.064152314322336,3.1839238666352774,3.064152314322336,3.1839238666352774,39612.0
2000-10-17,3.1839238666352774,3.193904809497652,3.114057028634208,3.14400009518578,46047.0
2000-10-18,3.104076085771833,3.134019152323405,3.054171371459961,3.134019152323405,51197.0
2000-10-19,3.134019152323405,3.14400009518578,3.0441904285975867,3.14400009518578,42746.0
2000-10-20,3.134019152323405,3.1639619809105284,3.134019152323405,3.134019152323405,28183.0
2000-10-23,3.134019152323405,3.153981038048154,3.134019152323405,3.14400009518578,70163.0
2000-10-24,3.134019152323405,3.134019152323405,3.014247600010463,3.014247600010463,19251.0
2000-10-25,3.0042666571480887,3.14400009518578,2.9942857142857147,3.114057028634208,66324.0
2000-10-26,3.134019152323405,3.153981038048154,3.0940951429094588,3.0940951429094588,56983.0
2000-10-27,3.134019152323405,3.1639619809105284,3.134019152323405,3.14400009518578,122807.0
2000-10-30,3.153981038048154,3.1639619809105284,3.14400009518578,3.1639619809105284,46429.0
2000-10-31,3.1839238666352774,3.5432380476452057,3.1839238666352774,3.433447676159086,435911.0
2000-11-01,3.4733714476085846,3.483352390470959,3.3436189524332685,3.433447676159086,204164.0
2000-11-02,3.433447676159086,3.872609638032459,3.433447676159086,3.872609638032459,569588.0
2000-11-03,3.9923809523809526,4.002362133207775,3.792761857169016,3.9923809523809526,476153.0
2000-11-06,4.08520374479748,4.191999809628442,3.9923809523809526,4.042285904657273,275626.0
2000-11-07,4.086201767694383,4.132114152454195,4.042285904657273,4.112152266729446,91532.0
2000-11-08,4.142095333281017,4.142095333281017,3.812723742893765,3.942476238069081,204077.0
2000-11-09,3.9314970343453535,3.942476238069081,3.842666571480887,3.902552466619583,161525.0
2000-11-10,3.814720026652018,3.892571523757209,3.814720026652018,3.862628457205637,100520.0
2000-11-13,3.842666571480887,4.042285904657273,3.822704685756139,3.842666571480887,142430.0
2000-11-14,3.822704685756139,3.892571523757209,3.822704685756139,3.892571523757209,59514.0
2000-11-15,3.910537125723703,3.9923809523809526,3.910537125723703,3.9923809523809526,75416.0
2000-11-16,3.9923809523809526,4.059253245762417,3.942476238069081,4.059253245762417,99570.0
2000-11-17,4.0522666095552,4.391619142804827,4.0522666095552,4.391619142804827,305274.0
2000-11-20,4.491428571428572,4.491428571428572,4.341714190528506,4.471466685703823,229951.0
2000-11-21,4.456495390392486,4.471466685703823,4.391619142804827,4.471466685703823,169609.0
2000-11-22,4.441523619152251,4.641142952328637,4.441523619152251,4.58125729515439,144646.0
2000-11-23,4.571276114327567,5.040381142752511,4.571276114327567,4.641142952328637,287758.0
2000-11-24,4.541333523704893,4.541333523704893,4.391619142804827,4.421561733427502,147304.0
2000-11-27,4.441523619152251,4.471466685703823,4.092190381004697,4.191999809628442,251868.0
2000-11-28,4.191999809628442,4.191999809628442,4.072228495279949,4.122133447556269,147158.0
2000-11-29,4.089196312313988,4.122133447556269,4.0522666095552,4.122133447556269,73268.0
2000-11-30,4.122133447556269,4.321752304803757,4.122133447556269,4.142095333281017,61867.0
2000-12-01,4.133112175351098,4.28182853335426,4.042285904657273,4.191999809628442,66214.0
2000-12-04,4.191999809628442,4.271847828456334,4.172037923903693,4.172037923903693,90382.0
2000-12-05,4.172037923903693,4.321752304803757,4.172037923903693,4.182019104730515,95422.0
2000-12-06,4.191999809628442,4.321752304803757,4.191999809628442,4.291809714181083,95484.0
2000-12-07,4.291809714181083,4.431542914254325,4.291809714181083,4.371657257080078,78644.0
2000-12-08,4.341714190528506,4.361676076253255,4.251885942731585,4.251885942731585,50175.0
2000-12-11,4.251885942731585,4.311771599905832,4.241904761904762,4.271847828456334,94234.0
2000-12-12,4.341714190528506,4.341714190528506,4.112152266729446,4.112152266729446,107747.0
2000-12-13,4.172037923903693,4.391619142804827,4.172037923903693,4.391619142804827,101380.0
2000-12-14,4.391619142804827,4.391619142804827,4.271847828456334,4.301790419079008,48287.0
2000-12-15,4.301790419079008,4.301790419079008,4.172037923903693,4.182019104730515,65643.0
2000-12-18,4.19599237714495,4.291809714181083,4.172037923903693,4.172037923903693,34414.0
2000-12-19,4.191999809628442,4.261866647629511,4.191999809628442,4.221942876180013,41794.0
2000-12-20,4.191999809628442,4.191999809628442,4.112152266729446,4.112152266729446,115632.0
2000-12-21,4.033302746727354,4.033302746727354,3.852647514343262,3.9923809523809526,125015.0
2000-12-22,3.983398032415481,3.9923809523809526,3.892571523757209,3.932495295206706,49197.0
2000-12-25,3.932495295206706,3.932495295206706,3.932495295206706,3.932495295206706,0.0
2000-12-26,3.932495295206706,3.932495295206706,3.932495295206706,3.932495295206706,0.0
2000-12-27,3.9923809523809526,4.032304723830451,3.942476238069081,3.9923809523809526,37514.0
2000-12-28,4.092190381004697,4.291809714181083,4.092190381004697,4.162057219005766,40075.0
2000-12-29,4.149081969488235,4.191999809628442,4.042285904657273,4.111154243832543,55363.0
2001-01-01,4.111154243832543,4.111154243832543,4.111154243832543,4.111154243832543,0.0
2001-01-02,4.10217156183152,4.191999809628442,4.082209676106771,4.142095333281017,12408.0
2001-01-03,4.094186902727401,4.094186902727401,4.042285904657273,4.082209676106771,32870.0
2001-01-04,4.142095333281017,4.162057219005766,4.012342838105702,4.112152266729446,60113.0
2001-01-05,4.142095333281017,4.182019104730515,4.142095333281017,4.152076038178944,158967.0
2001-01-08,4.012342838105702,4.092190381004697,4.012342838105702,4.072228495279949,372930.0
2001-01-09,4.072228495279949,4.142095333281017,4.0522666095552,4.142095333281017,39673.0
2001-01-10,4.162057219005766,4.241904761904762,4.142095333281017,4.241904761904762,839264.0
2001-01-11,4.341714190528506,4.491428571428572,4.271847828456334,4.271847828456334,117181.0
2001-01-12,4.271847828456334,4.4814473906017485,4.271847828456334,4.471466685703823,105680.0
2001-01-15,4.471466685703823,4.491428571428572,4.291809714181083,4.301790419079008,281609.0
2001-01-16,4.378643893287296,4.378643893287296,4.291809714181083,4.331733485630581,156674.0
2001-01-17,4.291809714181083,4.441523619152251,4.291809714181083,4.391619142804827,101870.0
2001-01-18,4.431542914254325,4.461485504877,4.401599847702753,4.401599847702753,187633.0
2001-01-19,4.431542914254325,4.441523619152251,4.391619142804827,4.411581028529576,57254.0
2001-01-22,4.391619142804827,4.411581028529576,4.241904761904762,4.261866647629511,51357.0
2001-01-23,4.241904761904762,4.361676076253255,4.241904761904762,4.301790419079008,450808.0
2001-01-24,4.291809714181083,4.301790419079008,4.261866647629511,4.271847828456334,68554.0
2001-01-25,4.28182853335426,4.341714190528506,4.28182853335426,4.311771599905832,131959.0
2001-01-26,4.311771599905832,4.311771599905832,4.311771599905832,4.311771599905832,0.0
2001-01-29,4.341714190528506,4.391619142804827,4.261866647629511,4.391619142804827,54673.0
2001-01-30,4.331733485630581,4.341714190528506,4.291809714181083,4.331733485630581,43751.0
2001-01-31,4.291809714181083,4.331733485630581,4.241904761904762,4.271847828456334,101788.0
2001-02-01,4.271847828456334,4.271847828456334,4.142095333281017,4.152076038178944,110926.0
2001-02-02,4.141097310384115,4.191999809628442,4.141097310384115,4.191999809628442,63875.0
2001-02-05,4.201980990455264,4.201980990455264,4.172037923903693,4.191999809628442,359019.0
2001-02-06,4.172037923903693,4.221942876180013,4.172037923903693,4.191999809628442,229359.0
2001-02-07,4.162057219005766,4.182019104730515,4.122133447556269,4.122133447556269,62208.0
2001-02-08,4.142095333281017,4.182019104730515,4.142095333281017,4.162057219005766,78640.0
2001-02-09,4.152076038178944,4.191999809628442,4.142095333281017,4.191999809628442,116416.0
2001-02-12,4.191999809628442,4.251885942731585,4.172037923903693,4.172037923903693,295601.0
2001-02-13,4.172037923903693,4.201980990455264,4.172037923903693,4.201980990455264,22372.0
2001-02-14,4.191999809628442,4.261866647629511,4.191999809628442,4.261866647629511,23375.0
2001-02-15,4.241904761904762,4.241904761904762,4.162057219005766,4.183017127627418,42080.0
2001-02-16,4.211961695353191,4.441523619152251,4.211961695353191,4.411581028529576,317176.0
2001-02-19,4.391619142804827,4.391619142804827,4.291809714181083,4.291809714181083,50433.0
2001-02-20,4.34371071225121,4.351695371355329,4.311771599905832,4.341714190528506,27500.0
2001-02-21,4.341714190528506,4.341714190528506,4.191999809628442,4.191999809628442,46862.0
2001-02-22,4.182019104730515,4.441523619152251,4.152076038178944,4.411581028529576,64046.0
2001-02-23,4.311771599905832,4.371657257080078,4.251885942731585,4.371657257080078,38020.0
2001-02-26,4.371657257080078,4.391619142804827,4.241904761904762,4.241904761904762,32629.0
2001-02-27,4.191999809628442,4.191999809628442,4.0522666095552,4.072228495279949,102739.0
2001-02-28,4.042285904657273,4.341714190528506,4.042285904657273,4.142095333281017,154641.0
2001-03-01,4.241904761904762,4.291809714181083,4.191999809628442,4.241904761904762,252654.0
2001-03-02,4.241904761904762,4.241904761904762,4.172037923903693,4.191999809628442,30151.0
2001-03-05,4.182019104730515,4.191999809628442,4.092190381004697,4.132114152454195,34841.0
2001-03-06,4.142095333281017,4.142095333281017,4.082209676106771,4.132114152454195,58326.0
2001-03-07,4.132114152454195,4.132114152454195,4.062247790382022,4.092190381004697,139545.0
2001-03-08,4.10217156183152,4.112152266729446,4.042285904657273,4.092190381004697,47098.0
2001-03-09,4.092190381004697,4.112152266729446,4.0522666095552,4.0522666095552,48931.0
2001-03-12,4.0372953142438615,4.062247790382022,3.812723742893765,3.9923809523809526,398617.0
2001-03-13,3.842666571480887,3.942476238069081,3.792761857169016,3.892571523757209,64526.0
2001-03-14,3.892571523757209,3.982400009518578,3.892571523757209,3.942476238069081,61723.0
2001-03-15,3.842666571480887,3.842666571480887,3.6430477142333992,3.71291431427002,139262.0
2001-03-16,3.822704685756139,3.842666571480887,3.71291431427002,3.842666571480887,331304.0
2001-03-19,3.71291431427002,3.762819028581892,3.71291431427002,3.742857142857143,53964.0
2001-03-20,3.762819028581892,3.842666571480887,3.742857142857143,3.812723742893765,327053.0
2001-03-21,3.799748493376232,3.872609638032459,3.7727999714442655,3.842666571480887,131735.0
2001-03-22,3.742857142857143,3.842666571480887,3.742857142857143,3.792761857169016,32559.0
2001-03-23,3.692952428545271,3.692952428545271,3.6430477142333992,3.6430477142333992,115285.0
2001-03-26,3.6480380666823615,3.782780914306641,3.6430477142333992,3.732876199994768,121871.0
2001-03-27,3.732876199994768,3.7727999714442655,3.653028657095773,3.653028657095773,18158.0
2001-03-28,3.6490360895792646,3.732876199994768,3.6430477142333992,3.732876199994768,61822.0
2001-03-29,3.653028657095773,3.672990542820522,3.593142761957078,3.633066771371024,88293.0
2001-03-30,3.633066771371024,3.692952428545271,3.593142761957078,3.6131046476818263,48852.0
2001-04-02,3.615100931440081,3.742857142857143,3.6131046476818263,3.653028657095773,46934.0
2001-04-03,3.55321899050758,3.732876199994768,3.4933333333333336,3.732876199994768,61074.0
2001-04-04,3.782780914306641,3.842666571480887,3.782780914306641,3.842666571480887,31997.0
2001-04-05,3.939481931413923,3.982400009518578,3.872609638032459,3.922514352344332,41889.0
2001-04-06,3.9484648513793945,4.0522666095552,3.922514352344332,3.9923809523809526,90267.0
2001-04-09,3.9923809523809526,3.9923809523809526,3.892571523757209,3.942476238069081,9805.0
2001-04-10,3.9923809523809526,3.9923809523809526,3.792761857169016,3.792761857169016,31557.0
2001-04-11,3.792761857169016,3.80274280003139,3.692952428545271,3.80274280003139,20635.0
2001-04-12,3.792761857169016,3.982400009518578,3.792761857169016,3.9125334094819566,24299.0
2001-04-13,3.9125334094819566,3.9125334094819566,3.9125334094819566,3.9125334094819566,0.0
2001-04-16,3.9125334094819566,3.9125334094819566,3.9125334094819566,3.9125334094819566,0.0
2001-04-17,3.942476238069081,3.982400009518578,3.922514352344332,3.972419066656204,50669.0
2001-04-18,3.982400009518578,3.982400009518578,3.9125334094819566,3.942476238069081,23260.0
2001-04-19,3.962438123793829,3.972419066656204,3.892571523757209,3.942476238069081,32125.0
2001-04-20,3.9125334094819566,4.032304723830451,3.9125334094819566,3.982400009518578,95287.0
2001-04-23,3.942476238069081,4.211961695353191,3.942476238069081,4.191999809628442,163547.0
2001-04-24,4.191999809628442,4.311771599905832,4.191999809628442,4.301790419079008,116624.0
2001-04-25,4.301790419079008,4.301790419079008,4.301790419079008,4.301790419079008,0.0
2001-04-26,4.391619142804827,4.391619142804827,4.062247790382022,4.182019104730515,880907.0
2001-04-27,4.142095333281017,4.172037923903693,4.042285904657273,4.172037923903693,51659.0
2001-04-30,4.172037923903693,4.182019104730515,4.142095333281017,4.162057219005766,42249.0
2001-05-01,4.162057219005766,4.291809714181083,4.162057219005766,4.291809714181083,592492.0
2001-05-02,4.291809714181083,4.341714190528506,4.221942876180013,4.2309255581810365,88846.0
2001-05-03,4.291809714181083,4.291809714181083,4.271847828456334,4.291809714181083,195729.0
2001-05-04,4.236914171491351,4.261866647629511,4.221942876180013,4.241904761904762,104947.0
2001-05-07,4.261866647629511,4.311771599905832,4.241904761904762,4.291809714181083,126783.0
2001-05-08,4.291809714181083,4.421561733427502,4.291809714181083,4.421561733427502,178670.0
2001-05-09,4.441523619152251,4.451504799979074,4.381637961978004,4.437531527564639,113191.0
2001-05-10,4.441523619152251,4.441523619152251,4.341714190528506,4.401599847702753,40269.0
2001-05-11,4.406590438116164,4.406590438116164,4.321752304803757,4.331733485630581,59750.0
2001-05-14,4.341714190528506,4.371657257080078,4.291809714181083,4.371657257080078,55478.0
2001-05-15,4.361676076253255,4.4814473906017485,4.361676076253255,4.471466685703823,94605.0
2001-05-16,4.4624840037028,4.471466685703823,4.441523619152251,4.441523619152251,35277.0
2001-05-17,4.475459253220332,4.661104838053386,4.431542914254325,4.621181066603888,225297.0
2001-05-18,4.585249386742002,4.621181066603888,4.511390457153321,4.621181066603888,84749.0
2001-05-21,4.661104838053386,4.770895447503953,4.661104838053386,4.770895447503953,141027.0
2001-05-22,4.770895447503953,4.770895447503953,4.561295409429642,4.561295409429642,75187.0
2001-05-23,4.592236022949219,4.681066723778135,4.391619142804827,4.391619142804827,40546.0
2001-05-24,4.391619142804827,4.491428571428572,4.391619142804827,4.491428571428572,61669.0
2001-05-25,4.491428571428572,4.641142952328637,4.491428571428572,4.641142952328637,447030.0
2001-05-28,4.641142952328637,4.730971200125558,4.641142952328637,4.730971200125558,68672.0
2001-05-29,4.732967721848261,4.732967721848261,4.621181066603888,4.621181066603888,87735.0
2001-05-30,4.621181066603888,4.621181066603888,4.531352342878069,4.591238000052316,55490.0
2001-05-31,4.591238000052316,4.641142952328637,4.591238000052316,4.591238000052316,106386.0
2001-06-01,4.591238000052316,4.591238000052316,4.531352342878069,4.591238000052316,153397.0
2001-06-04,4.584251363845099,4.591238000052316,4.491428571428572,4.58125729515439,149799.0
2001-06-05,4.531352342878069,4.531352342878069,4.241904761904762,4.286819123767671,133996.0
2001-06-06,4.290811215355283,4.341714190528506,4.28182853335426,4.319756259009952,87150.0
2001-06-07,4.311771599905832,4.4814473906017485,4.28182853335426,4.40060182480585,84121.0
2001-06-08,4.398605779012044,4.58125729515439,4.398605779012044,4.401599847702753,98891.0
2001-06-11,4.401599847702753,4.401599847702753,4.401599847702753,4.401599847702753,0.0
2001-06-12,4.391619142804827,4.421561733427502,4.341714190528506,4.391619142804827,56600.0
2001-06-13,4.391619142804827,4.421561733427502,4.391619142804827,4.391619142804827,94135.0
2001-06-14,4.401599847702753,4.441523619152251,4.391619142804827,4.401599847702753,55340.0
2001-06-15,4.411581028529576,4.491428571428572,4.411581028529576,4.491428571428572,55636.0
2001-06-18,4.471466685703823,4.491428571428572,4.441523619152251,4.441523619152251,25174.0
2001-06-19,4.441523619152251,4.441523619152251,4.391619142804827,4.401599847702753,34500.0
2001-06-20,4.441523619152251,4.491428571428572,4.391619142804827,4.491428571428572,47062.0
2001-06-21,4.491428571428572,4.641142952328637,4.491428571428572,4.641142952328637,61093.0
2001-06-22,4.641142952328637,4.711009314400809,4.591238000052316,4.591238000052316,106827.0
2001-06-25,4.681066723778135,4.681066723778135,4.501409752255395,4.501409752255395,40236.0
2001-06-26,4.441523619152251,4.641142952328637,4.341714190528506,4.631161771501814,87953.0
2001-06-27,4.60521127246675,4.60521127246675,4.491428571428572,4.591238000052316,22430.0
2001-06-28,4.541333523704893,4.671085542951312,4.541333523704893,4.671085542951312,5997.0
2001-06-29,4.661104838053386,4.671085542951312,4.491428571428572,4.545325615292504,75725.0
2001-07-02,4.57227413722447,4.621181066603888,4.491428571428572,4.591238000052316,67025.0
2001-07-03,4.511390457153321,4.563291455223447,4.511390457153321,4.563291455223447,147295.0
2001-07-04,4.541333523704893,4.621181066603888,4.511390457153321,4.621181066603888,77501.0
2001-07-05,4.631161771501814,4.631161771501814,4.461485504877,4.491428571428572,280488.0
2001-07-06,4.490430548531669,4.591238000052316,4.490430548531669,4.491428571428572,100083.0
2001-07-09,4.472464708600726,4.511390457153321,4.411581028529576,4.511390457153321,297721.0
2001-07-10,4.491428571428572,4.491428571428572,4.471466685703823,4.471466685703823,155634.0
2001-07-11,4.461485504877,4.511390457153321,4.291809714181083,4.491428571428572,108829.0
2001-07-12,4.471466685703823,4.471466685703823,4.191999809628442,4.28182853335426,97397.0
2001-07-13,4.301790419079008,4.301790419079008,4.062247790382022,4.132114152454195,71045.0
2001-07-16,4.0572571999686105,4.092190381004697,4.032304723830451,4.042285904657273,88068.0
2001-07-17,3.9923809523809526,4.082209676106771,3.982400009518578,3.9923809523809526,309130.0
2001-07-18,3.982400009518578,4.042285904657273,3.942476238069081,3.942476238069081,155613.0
2001-07-19,3.892571523757209,3.9095391028268,3.792761857169016,3.9095391028268,446394.0
2001-07-20,3.942476238069081,4.191999809628442,3.942476238069081,4.092190381004697,122563.0
2001-07-23,4.042285904657273,4.042285904657273,3.932495295206706,3.956449510483515,138463.0
2001-07-24,4.022324018932524,4.042285904657273,3.952457180931455,3.962438123793829,76379.0
2001-07-25,3.952457180931455,3.9923809523809526,3.942476238069081,3.942476238069081,1372383.0
2001-07-26,3.942476238069081,3.942476238069081,3.892571523757209,3.892571523757209,82267.0
2001-07-27,3.872609638032459,3.8825905808948336,3.812723742893765,3.852647514343262,111696.0
2001-07-30,3.892571523757209,3.902552466619583,3.872609638032459,3.892571523757209,222958.0
2001-07-31,3.8905752399989537,3.892571523757209,3.872609638032459,3.892571523757209,87291.0
2001-08-01,3.902552466619583,3.932495295206706,3.862628457205637,3.932495295206706,66347.0
2001-08-02,3.942476238069081,3.9923809523809526,3.892571523757209,3.942476238069081,412435.0
2001-08-03,3.982400009518578,4.032304723830451,3.942476238069081,3.9923809523809526,156881.0
2001-08-06,4.002362133207775,4.097180971418108,3.9923809523809526,4.097180971418108,107565.0
2001-08-07,4.142095333281017,4.142095333281017,4.042285904657273,4.142095333281017,35097.0
2001-08-08,4.125127516246978,4.142095333281017,4.012342838105702,4.129120083763486,63672.0
2001-08-09,4.123131470453171,4.132114152454195,3.9923809523809526,4.112152266729446,52508.0
2001-08-10,4.042285904657273,4.0522666095552,3.9125334094819566,3.962438123793829,79333.0
2001-08-13,3.8995581599644256,4.012342838105702,3.8995581599644256,4.012342838105702,84978.0
2001-08-14,4.012342838105702,4.022324018932524,3.9923809523809526,3.9923809523809526,131532.0
2001-08-15,4.032304723830451,4.032304723830451,3.752838085719517,3.782780914306641,50346.0
2001-08-16,3.7727999714442655,3.7727999714442655,3.5432380476452057,3.672990542820522,90479.0
2001-08-17,3.667001929510207,3.742857142857143,3.6430477142333992,3.742857142857143,134902.0
2001-08-20,3.6969447580973314,3.6969447580973314,3.593142761957078,3.6430477142333992,23395.0
2001-08-21,3.663009599958147,3.663009599958147,3.6131046476818263,3.6131046476818263,56975.0
2001-08-22,3.6131046476818263,3.6430477142333992,3.4933333333333336,3.6430477142333992,103465.0
2001-08-23,3.6430477142333992,3.692952428545271,3.593142761957078,3.593142761957078,8125.0
2001-08-24,3.6131046476818263,3.62308582850865,3.5432380476452057,3.5432380476452057,25407.0
2001-08-27,3.550224683852423,3.593142761957078,3.550224683852423,3.583161819094704,21767.0
2001-08-28,3.593142761957078,3.593142761957078,3.5432380476452057,3.5432380476452057,50949.0
2001-08-29,3.5232761619204567,3.55321899050758,3.4933333333333336,3.4933333333333336,34159.0
2001-08-30,3.443428619021461,3.443428619021461,3.2138666952224004,3.393523904709589,57268.0
2001-08-31,3.2737523523966474,3.413485790434338,3.2737523523966474,3.413485790434338,89184.0
2001-09-03,3.413485790434338,3.51628952571324,3.393523904709589,3.51628952571324,39186.0
2001-09-04,3.4933333333333336,3.6430477142333992,3.4933333333333336,3.593142761957078,47941.0
2001-09-05,3.2937142381213964,3.4933333333333336,3.2937142381213964,3.483352390470959,85596.0
2001-09-06,3.443428619021461,3.443428619021461,3.353599895295643,3.353599895295643,34543.0
2001-09-07,3.3236570667085195,3.443428619021461,3.193904809497652,3.443428619021461,94462.0
2001-09-10,3.393523904709589,3.393523904709589,3.3236570667085195,3.3236570667085195,80013.0
2001-09-11,3.333638009570894,3.333638009570894,3.193904809497652,3.243809523809524,60233.0
2001-09-12,2.880502775283087,3.193904809497652,2.4952380952380957,2.8944762856619706,111696.0
2001-09-13,2.9703314990089056,3.0940951429094588,2.9643428856985907,2.9942857142857147,93824.0
2001-09-14,2.9942857142857147,2.9942857142857147,2.844571333385649,2.844571333385649,86892.0
2001-09-17,2.7786970629010885,2.7786970629010885,2.095999904814221,2.2656761714390345,74975.0
2001-09-18,2.292624693371001,2.59504752386184,2.292624693371001,2.5651046952747163,87341.0
2001-09-19,2.639961885724749,2.6948571904500325,2.59504752386184,2.644952476138161,162371.0
2001-09-20,2.644952476138161,2.644952476138161,2.395428666614351,2.4952380952380957,39032.0
2001-09-21,2.3634895542689733,2.365485600062779,2.295619000026158,2.315580885750907,145491.0
2001-09-24,2.3225675219581245,2.325561828613281,2.2556952285766605,2.295619000026158,40777.0
2001-09-25,2.3854477237519767,2.4353524380638487,2.34552371433803,2.347519998096285,47968.0
2001-09-26,2.375466780889602,2.375466780889602,2.34552371433803,2.34552371433803,134270.0
2001-09-27,2.340533361889067,2.34552371433803,2.295619000026158,2.3055999428885325,82501.0
2001-09-28,2.3055999428885325,2.395428666614351,2.285638057163784,2.34552371433803,285192.0
2001-10-01,2.445333380926223,2.4952380952380957,2.445333380926223,2.4952380952380957,15034.0
2001-10-02,2.5351618666875937,2.59504752386184,2.4952380952380957,2.5052190381004698,75200.0
2001-10-03,2.718811405726841,2.9942857142857147,2.5850665809994653,2.5850665809994653,305422.0
2001-10-04,2.649942828587124,2.674895304725284,2.5551237524123422,2.5551237524123422,93692.0
2001-10-05,2.5551237524123422,2.6649143618629094,2.5551237524123422,2.6649143618629094,53087.0
2001-10-08,2.638963862827846,2.638963862827846,2.545142809549968,2.545142809549968,40997.0
2001-10-09,2.5651046952747163,2.6050284667242143,2.4952380952380957,2.6050284667242143,112651.0
2001-10-10,2.69785149710519,2.69785149710519,2.634971533275786,2.639961885724749,43226.0
2001-10-11,2.644952476138161,2.644952476138161,2.6249905904134114,2.6249905904134114,9001.0
2001-10-12,2.6279846591041203,2.6279846591041203,2.545142809549968,2.545142809549968,5861.0
2001-10-15,2.5381561733427502,2.5381561733427502,2.445333380926223,2.4852571523757208,24307.0
2001-10-16,2.4852571523757208,2.4852571523757208,2.34552371433803,2.365485600062779,85738.0
2001-10-17,2.395428666614351,2.395428666614351,2.3555046572004046,2.375466780889602,85666.0
2001-10-18,2.365485600062779,2.395428666614351,2.295619000026158,2.325561828613281,137924.0
2001-10-19,2.335542771475656,2.34552371433803,2.195809571402413,2.275657114301409,93791.0
2001-10-22,2.278651420956566,2.278651420956566,2.195809571402413,2.245714285714286,47208.0
2001-10-23,2.295619000026158,2.3465219751993818,2.2656761714390345,2.3465219751993818,81927.0
2001-10-24,2.34552371433803,2.445333380926223,2.34552371433803,2.395428666614351,148056.0
2001-10-25,2.405409609476725,2.445333380926223,2.295619000026158,2.325561828613281,147936.0
2001-10-26,2.325561828613281,2.325561828613281,2.245714285714286,2.245714285714286,139630.0
2001-10-29,2.245714285714286,2.285638057163784,2.225752399989537,2.285638057163784,161014.0
2001-10-30,2.275657114301409,2.285638057163784,2.2357333428519115,2.2357333428519115,246635.0
2001-10-31,2.2357333428519115,2.245714285714286,2.215771457127162,2.245714285714286,106535.0
2001-11-01,2.295619000026158,2.5551237524123422,2.295619000026158,2.5052190381004698,105089.0
2001-11-02,2.5850665809994653,2.744761904761905,2.575085638137091,2.6948571904500325,181248.0
2001-11-05,2.8056458227975027,2.9543619428362167,2.6948571904500325,2.744761904761905,128316.0
2001-11-06,2.764723790486654,2.764723790486654,2.6848762475876584,2.6948571904500325,28893.0
2001-11-07,2.65293713524228,2.654933419000535,2.4952380952380957,2.4952380952380957,94172.0
2001-11-08,2.5022247314453128,2.644952476138161,2.5022247314453128,2.615009409586589,34785.0
2001-11-09,2.6249905904134114,2.6249905904134114,2.4952380952380957,2.4952380952380957,61221.0
2001-11-12,2.504221015203567,2.577081921895345,2.504221015203567,2.577081921895345,70228.0
2001-11-13,2.6100190571376256,2.654933419000535,2.5850665809994653,2.6050284667242143,34629.0
2001-11-14,2.6050284667242143,2.6050284667242143,2.5052190381004698,2.575085638137091,41282.0
2001-11-15,2.575085638137091,2.6848762475876584,2.5151999809628443,2.674895304725284,1112670.0
2001-11-16,2.674895304725284,2.744761904761905,2.644952476138161,2.744761904761905,71631.0
2001-11-19,2.7347809618995305,2.744761904761905,2.6848762475876584,2.717813382829939,65215.0
2001-11-20,2.7108267466227214,2.744761904761905,2.6249905904134114,2.634971533275786,40508.0
2001-11-21,2.695855213346936,2.695855213346936,2.545142809549968,2.5850665809994653,118684.0
2001-11-22,2.575085638137091,2.575085638137091,2.5551237524123422,2.5551237524123422,44863.0
2001-11-23,2.541150479997908,2.6948571904500325,2.541150479997908,2.654933419000535,34265.0
2001-11-26,2.654933419000535,2.6948571904500325,2.654933419000535,2.6649143618629094,41342.0
2001-11-27,2.634971533275786,2.634971533275786,2.575085638137091,2.5850665809994653,59399.0
2001-11-28,2.615009409586589,2.724800019037156,2.59504752386184,2.6649143618629094,105120.0
2001-11-29,2.714819076174781,2.794666619073777,2.6848762475876584,2.6948571904500325,137942.0
2001-11-30,2.724800019037156,2.744761904761905,2.714819076174781,2.7347809618995305,81424.0
2001-12-03,2.7347809618995305,2.7347809618995305,2.5551237524123422,2.5850665809994653,85226.0
2001-12-04,2.5850665809994653,2.5850665809994653,2.4852571523757208,2.5151999809628443,153470.0
2001-12-05,2.5151999809628443,2.5151999809628443,2.482262845720564,2.482262845720564,61195.0
2001-12-06,2.4752762095133463,2.4752762095133463,2.384449462890625,2.384449462890625,90667.0
2001-12-07,2.3624915313720702,2.575085638137091,2.3624915313720702,2.5651046952747163,31100.0
2001-12-10,2.575085638137091,2.634971533275786,2.5651046952747163,2.615009409586589,132025.0
2001-12-11,2.6050284667242143,2.6050284667242143,2.5351618666875937,2.59504752386184,78198.0
2001-12-12,2.59504752386184,2.59504752386184,2.516198003859748,2.516198003859748,151973.0
2001-12-13,2.5251809238252187,2.5251809238252187,2.445333380926223,2.4752762095133463,49262.0
2001-12-14,2.4752762095133463,2.4952380952380957,2.465295266650972,2.474278186616444,557103.0
2001-12-17,2.4952380952380957,2.5052190381004698,2.465295266650972,2.465295266650972,79470.0
2001-12-18,2.4752762095133463,2.4952380952380957,2.445333380926223,2.4852571523757208,26574.0
2001-12-19,2.5251809238252187,2.5351618666875937,2.465295266650972,2.465295266650972,90884.0
2001-12-20,2.4752762095133463,2.4752762095133463,2.4153905523391,2.445333380926223,52683.0
2001-12-21,2.425371495201474,2.5151999809628443,2.395428666614351,2.5151999809628443,40760.0
2001-12-24,2.4952380952380957,2.4952380952380957,2.4153905523391,2.4153905523391,6094.0
2001-12-25,2.4153905523391,2.4153905523391,2.4153905523391,2.4153905523391,0.0
2001-12-26,2.4153905523391,2.4153905523391,2.4153905523391,2.4153905523391,0.0
2001-12-27,2.4353524380638487,2.445333380926223,2.4353524380638487,2.445333380926223,2000.0
2001-12-28,2.445333380926223,2.4952380952380957,2.445333380926223,2.4952380952380957,21624.0
2001-12-31,2.5431467637561616,2.545142809549968,2.4952380952380957,2.5381561733427502,127795.0
2002-01-01,2.5381561733427502,2.5381561733427502,2.5381561733427502,2.5381561733427502,0.0
2002-01-02,2.5052190381004698,2.545142809549968,2.5052190381004698,2.545142809549968,21531.0
2002-01-03,2.545142809549968,2.5651046952747163,2.5351618666875937,2.545142809549968,17800.0
2002-01-04,2.545142809549968,2.5651046952747163,2.545142809549968,2.5651046952747163,8365.0
2002-01-07,2.59504752386184,2.6050284667242143,2.5651046952747163,2.5850665809994653,25218.0
2002-01-08,2.615009409586589,2.6249905904134114,2.59504752386184,2.615009409586589,142819.0
2002-01-09,2.6249905904134114,2.744761904761905,2.6249905904134114,2.744761904761905,95866.0
2002-01-10,2.744761904761905,3.07413325718471,2.744761904761905,3.007260963803246,164722.0
2002-01-11,3.115055289495559,3.393523904709589,2.9942857142857147,2.9942857142857147,133290.0
2002-01-14,2.9942857142857147,3.0242285428728377,2.794666619073777,2.814628504798526,49573.0
2002-01-15,2.815626765659877,2.9144381713867187,2.815626765659877,2.9044572285243446,54153.0
2002-01-16,2.9044572285243446,2.924419114249093,2.844571333385649,2.8944762856619706,249334.0
2002-01-17,2.8944762856619706,2.8944762856619706,2.854552276248024,2.8864913885934014,68018.0
2002-01-18,2.8944762856619706,2.9942857142857147,2.874514399937221,2.9942857142857147,88193.0
2002-01-21,3.0441904285975867,3.0940951429094588,3.014247600010463,3.0441904285975867,1058658.0
2002-01-22,3.0940951429094588,3.223847638084775,3.0940951429094588,3.193904809497652,597782.0
2002-01-23,3.243809523809524,3.333638009570894,3.2138666952224004,3.2537904666718984,136355.0
2002-01-24,3.193904809497652,3.223847638084775,3.0441904285975867,3.0441904285975867,84069.0
2002-01-25,3.0441904285975867,3.0940951429094588,3.0342094857352127,3.0940951429094588,46654.0
2002-01-28,3.0940951429094588,3.0940951429094588,3.0940951429094588,3.0940951429094588,0.0
2002-01-29,3.111062959943499,3.14400009518578,3.111062959943499,3.134019152323405,18698.0
2002-01-30,3.1639619809105284,3.243809523809524,3.1639619809105284,3.193904809497652,35710.0
2002-01-31,3.233828580947149,3.233828580947149,3.153981038048154,3.173942923772903,20361.0
2002-02-01,3.1639619809105284,3.1639619809105284,3.0841142000470843,3.0940951429094588,41510.0
2002-02-04,3.0841142000470843,3.0940951429094588,3.0441904285975867,3.0940951429094588,45566.0
2002-02-05,3.134019152323405,3.134019152323405,2.9643428856985907,2.9942857142857147,90492.0
2002-02-06,2.934400057111468,2.9942857142857147,2.934400057111468,2.9543619428362167,98742.0
2002-02-07,2.9523656590779623,2.98430477142334,2.9523656590779623,2.9543619428362167,214744.0
2002-02-08,3.0441904285975867,3.0441904285975867,2.8944762856619706,2.9543619428362167,143547.0
2002-02-11,2.9543619428362167,2.9543619428362167,2.8944762856619706,2.8944762856619706,136647.0
2002-02-12,2.9044572285243446,3.085112460908436,2.9044572285243446,3.085112460908436,24052.0
2002-02-13,3.0940951429094588,3.0940951429094588,3.0342094857352127,3.07413325718471,53676.0
2002-02-14,3.0661485980805896,3.104076085771833,2.9942857142857147,3.010255270458403,59732.0
2002-02-15,3.0042666571480887,3.0940951429094588,2.9942857142857147,3.040198099045526,30600.0
2002-02-18,3.0342094857352127,3.0841142000470843,3.0242285428728377,3.0841142000470843,29030.0
2002-02-19,3.0242285428728377,3.07413325718471,3.014247600010463,3.07413325718471,58836.0
2002-02-20,3.001272350492932,3.07413325718471,2.9942857142857147,3.07413325718471,66932.0
2002-02-21,3.0441904285975867,3.0940951429094588,3.0441904285975867,3.054171371459961,326563.0
2002-02-22,3.060159984770276,3.243809523809524,3.060159984770276,3.0940951429094588,61868.0
2002-02-25,3.104076085771833,3.124038209461031,3.0441904285975867,3.0441904285975867,66792.0
2002-02-26,3.0441904285975867,3.0940951429094588,3.0441904285975867,3.0940951429094588,17371.0
2002-02-27,3.0841142000470843,3.0841142000470843,2.9543619428362167,3.014247600010463,151457.0
2002-02-28,3.014247600010463,3.0940951429094588,3.014247600010463,3.0441904285975867,29872.0
2002-03-01,3.050179041907901,3.064152314322336,2.9942857142857147,3.0441904285975867,66939.0
2002-03-04,3.054171371459961,3.054171371459961,2.9942857142857147,3.014247600010463,88950.0
2002-03-05,3.0342094857352127,3.064152314322336,3.014247600010463,3.0441904285975867,78446.0
2002-03-06,3.050179041907901,3.0841142000470843,3.0441904285975867,3.0441904285975867,32725.0
2002-03-07,3.0441904285975867,3.0441904285975867,3.001272350492932,3.001272350492932,101483.0
2002-03-08,3.0441904285975867,3.0841142000470843,3.014247600010463,3.0441904285975867,38176.0
2002-03-11,3.0940951429094588,3.243809523809524,3.0940951429094588,3.120045641944522,190714.0
2002-03-12,3.14400009518578,3.3236570667085195,3.14400009518578,3.207878081912087,142581.0
2002-03-13,3.233828580947149,3.55321899050758,3.233828580947149,3.4733714476085846,324487.0
2002-03-14,3.4933333333333336,3.6430477142333992,3.413485790434338,3.413485790434338,162151.0
2002-03-15,3.46738283429827,3.4933333333333336,3.3236570667085195,3.4933333333333336,126193.0
2002-03-18,3.5432380476452057,3.5432380476452057,3.3236570667085195,3.3236570667085195,51427.0
2002-03-19,3.393523904709589,3.443428619021461,3.37356201898484,3.37356201898484,34118.0
2002-03-20,3.393523904709589,3.4933333333333336,3.3436189524332685,3.4933333333333336,37542.0
2002-03-21,3.4633905047462097,3.4933333333333336,3.3436189524332685,3.363580838158017,50704.0
2002-03-22,3.363580838158017,3.363580838158017,3.3236570667085195,3.353599895295643,51570.0
2002-03-25,3.363580838158017,3.413485790434338,3.353599895295643,3.353599895295643,21233.0
2002-03-26,3.353599895295643,3.353599895295643,3.2937142381213964,3.2937142381213964,55302.0
2002-03-27,3.2937142381213964,3.37356201898484,3.2937142381213964,3.37356201898484,22708.0
2002-03-28,3.443428619021461,3.443428619021461,3.233828580947149,3.243809523809524,119182.0
2002-03-29,3.243809523809524,3.243809523809524,3.243809523809524,3.243809523809524,0.0
2002-04-01,3.243809523809524,3.243809523809524,3.243809523809524,3.243809523809524,0.0
2002-04-02,3.243809523809524,3.243809523809524,3.134019152323405,3.173942923772903,129540.0
2002-04-03,3.1639619809105284,3.193904809497652,3.1639619809105284,3.173942923772903,33049.0
2002-04-04,3.173942923772903,3.173942923772903,3.104076085771833,3.114057028634208,76071.0
2002-04-05,3.114057028634208,3.134019152323405,3.0940951429094588,3.104076085771833,265593.0
2002-04-08,3.104076085771833,3.114057028634208,3.0042666571480887,3.0042666571480887,52614.0
2002-04-09,2.9942857142857147,2.9942857142857147,2.794666619073777,2.9942857142857147,156800.0
2002-04-10,2.9942857142857147,3.0042666571480887,2.9743238285609657,3.0042666571480887,65470.0
2002-04-11,3.014247600010463,3.0242285428728377,2.9942857142857147,3.0042666571480887,50615.0
2002-04-12,3.0042666571480887,3.0042666571480887,2.944380999973842,3.0042666571480887,70951.0
2002-04-15,3.0042666571480887,3.0042666571480887,2.9643428856985907,3.0042666571480887,126123.0
2002-04-16,2.9942857142857147,3.0841142000470843,2.9942857142857147,3.0042666571480887,16582.0
2002-04-17,3.0042666571480887,3.0841142000470843,3.0042666571480887,3.0242285428728377,21936.0
2002-04-18,3.07413325718471,3.134019152323405,3.0342094857352127,3.0441904285975867,96055.0
2002-04-19,3.054171371459961,3.134019152323405,3.054171371459961,3.124038209461031,94442.0
2002-04-22,3.153981038048154,3.1639619809105284,3.0342094857352127,3.0441904285975867,28284.0
2002-04-23,3.0441904285975867,3.14400009518578,3.0342094857352127,3.0441904285975867,29123.0
2002-04-24,3.0441904285975867,3.0940951429094588,3.0441904285975867,3.0441904285975867,53398.0
2002-04-25,3.0441904285975867,3.0441904285975867,3.0441904285975867,3.0441904285975867,0.0
2002-04-26,3.0441904285975867,3.104076085771833,3.0441904285975867,3.07413325718471,90896.0
2002-04-29,3.07413325718471,3.0940951429094588,3.0441904285975867,3.0441904285975867,36707.0
2002-04-30,3.0441904285975867,3.07413325718471,3.0242285428728377,3.0441904285975867,179072.0
2002-05-01,3.054171371459961,3.14400009518578,3.0441904285975867,3.14400009518578,64473.0
2002-05-02,3.153981038048154,3.2837332952590224,3.14400009518578,3.2737523523966474,42694.0
2002-05-03,3.2737523523966474,3.3436189524332685,3.1639619809105284,3.193904809497652,107308.0
2002-05-06,3.1839238666352774,3.1839238666352774,3.0940951429094588,3.14400009518578,41694.0
2002-05-07,3.1639619809105284,3.233828580947149,3.1639619809105284,3.233828580947149,47107.0
2002-05-08,3.233828580947149,3.233828580947149,3.2138666952224004,3.2138666952224004,33722.0
2002-05-09,3.193904809497652,3.193904809497652,3.104076085771833,3.114057028634208,24530.0
2002-05-10,3.114057028634208,3.114057028634208,3.0242285428728377,3.0441904285975867,123145.0
2002-05-13,3.014247600010463,3.014247600010463,2.9543619428362167,2.9743238285609657,106713.0
2002-05-14,2.9743238285609657,2.98430477142334,2.9543619428362167,2.98430477142334,103020.0
2002-05-15,3.0441904285975867,3.0441904285975867,2.9743238285609657,3.014247600010463,38573.0
2002-05-16,2.9942857142857147,3.233828580947149,2.9942857142857147,3.233828580947149,100113.0
2002-05-17,3.233828580947149,3.233828580947149,3.193904809497652,3.233828580947149,31078.0
2002-05-20,3.223847638084775,3.243809523809524,3.193904809497652,3.243809523809524,26260.0
2002-05-21,3.223847638084775,3.223847638084775,3.104076085771833,3.104076085771833,385.0
2002-05-22,3.104076085771833,3.124038209461031,3.0940951429094588,3.114057028634208,20209.0
2002-05-23,3.14400009518578,3.14400009518578,3.114057028634208,3.124038209461031,26974.0
2002-05-24,3.124038209461031,3.2038857523600264,3.124038209461031,3.193904809497652,113352.0
2002-05-27,3.2138666952224004,3.2138666952224004,3.014247600010463,3.014247600010463,36398.0
2002-05-28,3.014247600010463,3.07413325718471,3.014247600010463,3.0441904285975867,30673.0
2002-05-29,3.0042666571480887,3.0342094857352127,2.9942857142857147,3.0342094857352127,1378021.0
2002-05-30,2.9942857142857147,3.014247600010463,2.924419114249093,3.0042666571480887,113192.0
2002-05-31,2.944380999973842,3.014247600010463,2.8944762856619706,3.0042666571480887,257683.0
2002-06-03,3.0042666571480887,3.0441904285975867,3.0042666571480887,3.0441904285975867,19830.0
2002-06-04,2.924419114249093,3.0342094857352127,2.8944762856619706,2.8944762856619706,84504.0
2002-06-05,2.8944762856619706,2.944380999973842,2.794666619073777,2.794666619073777,92402.0
2002-06-06,2.8046475619361515,2.9942857142857147,2.8046475619361515,2.9942857142857147,92320.0
2002-06-07,2.9942857142857147,2.9942857142857147,2.944380999973842,2.98430477142334,52653.0
2002-06-10,2.98430477142334,2.98430477142334,2.98430477142334,2.98430477142334,0.0
2002-06-11,2.9743238285609657,2.9743238285609657,2.844571333385649,2.8944762856619706,119258.0
2002-06-12,2.8944762856619706,2.944380999973842,2.8944762856619706,2.944380999973842,29875.0
2002-06-13,2.9743238285609657,2.9743238285609657,2.7747047333490285,2.7747047333490285,68469.0
2002-06-14,2.794666619073777,2.8246094476609005,2.764723790486654,2.784685676211403,44637.0
2002-06-17,2.7547428476242795,2.7747047333490285,2.545142809549968,2.6948571904500325,66686.0
2002-06-18,2.6948571904500325,2.6948571904500325,2.5551237524123422,2.59504752386184,50001.0
2002-06-19,2.59504752386184,2.59504752386184,2.59504752386184,2.59504752386184,0.0
2002-06-20,1.9862095333281016,2.006171419052851,1.3973333095368885,1.517104742867606,3979341.0
2002-06-21,1.447238142830985,1.447238142830985,0.7884952595120385,0.798476202374413,8496316.0
2002-06-24,0.8184380880991619,0.9481904642922538,0.8184380880991619,0.8783238047645207,4616639.0
2002-06-25,0.928228578567505,0.9382095214298792,0.8084571452367874,0.8383999738239107,3380010.0
2002-06-26,0.8084571452367874,0.8084571452367874,0.6088381095159622,0.64876188096546,2138578.0
2002-06-27,0.6886857119060699,0.7785142571585519,0.6787047690436954,0.7086475976308187,1800506.0
2002-06-28,0.7485714285714287,0.8084571452367874,0.7385904857090542,0.798476202374413,3071106.0
2002-07-01,0.8483809761773973,0.9681524095081148,0.8184380880991619,0.908266692842756,3790130.0
2002-07-02,0.8683428619021462,0.888304747626895,0.8084571452367874,0.8184380880991619,2014462.0
2002-07-03,0.798476202374413,0.8284190309615362,0.7186285999843053,0.7186285999843053,1780123.0
2002-07-04,0.7485714285714287,0.7884952595120385,0.7385904857090542,0.7785142571585519,1939248.0
2002-07-05,0.7785142571585519,0.7884952595120385,0.758552371433803,0.758552371433803,1182556.0
2002-07-08,0.8084571452367874,0.8084571452367874,0.7385904857090542,0.7385904857090542,604078.0
2002-07-09,0.7385904857090542,0.7385904857090542,0.6886857119060699,0.6986666547684443,1023104.0
2002-07-10,0.7086475976308187,0.7086475976308187,0.6787047690436954,0.6787047690436954,1463399.0
2002-07-11,0.6587428833189465,0.6986666547684443,0.6587428833189465,0.6787047690436954,816695.0
2002-07-12,0.6787047690436954,0.6986666547684443,0.6787047690436954,0.6886857119060699,374810.0
2002-07-15,0.6986666547684443,0.6986666547684443,0.6787047690436954,0.6986666547684443,441521.0
2002-07-16,0.6986666547684443,0.6986666547684443,0.6886857119060699,0.6886857119060699,498759.0
2002-07-17,0.6886857119060699,0.6886857119060699,0.668723826181321,0.6886857119060699,582899.0
2002-07-18,0.6886857119060699,0.6886857119060699,0.6587428833189465,0.6787047690436954,275991.0
2002-07-19,0.668723826181321,0.668723826181321,0.6387809381030856,0.64876188096546,85883.0
2002-07-22,0.6287999952407111,0.6287999952407111,0.5589333357129779,0.5589333357129779,403205.0
2002-07-23,0.519009504772368,0.6188190523783366,0.519009504772368,0.6188190523783366,323983.0
2002-07-24,0.5888761643001011,0.5888761643001011,0.538971449988229,0.5788952214377268,272833.0
2002-07-25,0.6088381095159622,0.64876188096546,0.5888761643001011,0.5988571666535877,527513.0
2002-07-26,0.5888761643001011,0.5988571666535877,0.5489523928506034,0.5689142785753523,227298.0
2002-07-29,0.5888761643001011,0.5988571666535877,0.5888761643001011,0.5988571666535877,406099.0
2002-07-30,0.6287999952407111,0.6287999952407111,0.5788952214377268,0.5788952214377268,355791.0
2002-07-31,0.5788952214377268,0.6088381095159622,0.5788952214377268,0.5988571666535877,311664.0
2002-08-01,0.5988571666535877,0.6886857119060699,0.5988571666535877,0.6886857119060699,440963.0
2002-08-02,0.6886857119060699,0.7086475976308187,0.6587428833189465,0.6886857119060699,420924.0
2002-08-05,0.6986666547684443,0.6986666547684443,0.6587428833189465,0.6587428833189465,92652.0
2002-08-06,0.6787047690436954,0.6787047690436954,0.64876188096546,0.64876188096546,34981.0
2002-08-07,0.668723826181321,0.668723826181321,0.64876188096546,0.668723826181321,84299.0
2002-08-08,0.6787047690436954,0.6886857119060699,0.6587428833189465,0.6886857119060699,143604.0
2002-08-09,0.6986666547684443,0.7086475976308187,0.6787047690436954,0.6986666547684443,226317.0
2002-08-12,0.6986666547684443,0.6986666547684443,0.668723826181321,0.6986666547684443,104095.0
2002-08-13,0.668723826181321,0.6986666547684443,0.668723826181321,0.6986666547684443,167789.0
2002-08-14,0.6986666547684443,0.6986666547684443,0.6587428833189465,0.6587428833189465,214764.0
2002-08-15,0.6587428833189465,0.6587428833189465,0.6287999952407111,0.64876188096546,154564.0
2002-08-16,0.6587428833189465,0.6587428833189465,0.6287999952407111,0.6387809381030856,118320.0
2002-08-19,0.64876188096546,0.668723826181321,0.6387809381030856,0.64876188096546,57090.0
2002-08-20,0.668723826181321,0.668723826181321,0.6188190523783366,0.6587428833189465,221382.0
2002-08-21,0.64876188096546,0.64876188096546,0.6188190523783366,0.6287999952407111,64062.0
2002-08-22,0.64876188096546,0.64876188096546,0.6188190523783366,0.6287999952407111,102716.0
2002-08-23,0.6287999952407111,0.6387809381030856,0.6088381095159622,0.6188190523783366,323485.0
2002-08-26,0.6188190523783366,0.6387809381030856,0.6188190523783366,0.6188190523783366,120340.0
2002-08-27,0.6387809381030856,0.6387809381030856,0.6188190523783366,0.6287999952407111,56457.0
2002-08-28,0.6287999952407111,0.6287999952407111,0.6088381095159622,0.6088381095159622,123065.0
2002-08-29,0.5988571666535877,0.6088381095159622,0.5689142785753523,0.5788952214377268,174761.0
2002-08-30,0.5988571666535877,0.6088381095159622,0.5888761643001011,0.5988571666535877,143489.0
2002-09-02,0.5988571666535877,0.5988571666535877,0.5888761643001011,0.5988571666535877,72688.0
2002-09-03,0.5888761643001011,0.5988571666535877,0.5788952214377268,0.5888761643001011,172419.0
2002-09-04,0.5888761643001011,0.5988571666535877,0.5589333357129779,0.5689142785753523,334189.0
2002-09-05,0.5689142785753523,0.5689142785753523,0.538971449988229,0.538971449988229,142365.0
2002-09-06,0.538971449988229,0.5888761643001011,0.5289904476347425,0.538971449988229,171646.0
2002-09-09,0.5689142785753523,0.5689142785753523,0.5489523928506034,0.5489523928506034,111849.0
2002-09-10,0.5689142785753523,0.5888761643001011,0.5589333357129779,0.5888761643001011,116430.0
2002-09-11,0.5888761643001011,0.6886857119060699,0.5888761643001011,0.64876188096546,1250964.0
2002-09-12,0.6587428833189465,0.6587428833189465,0.6387809381030856,0.64876188096546,187682.0
2002-09-13,0.6188190523783366,0.6587428833189465,0.5788952214377268,0.6287999952407111,796360.0
2002-09-16,0.6387809381030856,0.64876188096546,0.6287999952407111,0.6287999952407111,89048.0
2002-09-17,0.64876188096546,0.64876188096546,0.5988571666535877,0.5988571666535877,186648.0
2002-09-18,0.6287999952407111,0.6287999952407111,0.5689142785753523,0.5788952214377268,395347.0
2002-09-19,0.5788952214377268,0.5988571666535877,0.5589333357129779,0.5589333357129779,175980.0
2002-09-20,0.5589333357129779,0.5888761643001011,0.5589333357129779,0.5689142785753523,270220.0
2002-09-23,0.5589333357129779,0.5689142785753523,0.5589333357129779,0.5589333357129779,108575.0
2002-09-24,0.5589333357129779,0.5689142785753523,0.538971449988229,0.5489523928506034,373799.0
2002-09-25,0.5489523928506034,0.5489523928506034,0.5090285619099936,0.5289904476347425,399911.0
2002-09-26,0.5289904476347425,0.538971449988229,0.519009504772368,0.5289904476347425,172171.0
2002-09-27,0.5289904476347425,0.5289904476347425,0.5090285619099936,0.5289904476347425,118762.0
2002-09-30,0.5090285619099936,0.538971449988229,0.479085703577314,0.4990476190476191,752764.0
2002-10-01,0.4990476190476191,0.4990476190476191,0.479085703577314,0.4890666761852446,249446.0
2002-10-02,0.4990476190476191,0.4990476190476191,0.4890666761852446,0.4990476190476191,455200.0
2002-10-03,0.4890666761852446,0.4990476190476191,0.4840762047540573,0.4890666761852446,74935.0
2002-10-04,0.4940571476164318,0.4940571476164318,0.479085703577314,0.479085703577314,226815.0
2002-10-07,0.479085703577314,0.479085703577314,0.4591238178525652,0.4740952321461269,132770.0
2002-10-08,0.4691047607149397,0.4691047607149397,0.4491428452446347,0.4591238178525652,132475.0
2002-10-09,0.4691047607149397,0.5489523928506034,0.4691047607149397,0.4990476190476191,3356276.0
2002-10-10,0.4990476190476191,0.4990476190476191,0.4890666761852446,0.4990476190476191,188991.0
2002-10-11,0.5090285619099936,0.519009504772368,0.4990476190476191,0.519009504772368,75000.0
2002-10-14,0.5289904476347425,0.538971449988229,0.5289904476347425,0.5289904476347425,167657.0
2002-10-15,0.5289904476347425,0.538971449988229,0.519009504772368,0.538971449988229,63611.0
2002-10-16,0.5689142785753523,0.6088381095159622,0.5589333357129779,0.5589333357129779,534468.0
2002-10-17,0.5689142785753523,0.5689142785753523,0.4990476190476191,0.4990476190476191,264349.0
2002-10-18,0.4990476190476191,0.5090285619099936,0.479085703577314,0.479085703577314,203576.0
2002-10-21,0.4890666761852446,0.6387809381030856,0.4890666761852446,0.5988571666535877,1039702.0
2002-10-22,0.6287999952407111,0.668723826181321,0.5888761643001011,0.6088381095159622,674526.0
2002-10-23,0.5888761643001011,0.5988571666535877,0.519009504772368,0.5489523928506034,460869.0
2002-10-24,0.5289904476347425,0.538971449988229,0.5289904476347425,0.5289904476347425,101344.0
2002-10-25,0.5289904476347425,0.5489523928506034,0.5289904476347425,0.538971449988229,51750.0
2002-10-28,0.5489523928506034,0.5489523928506034,0.538971449988229,0.5489523928506034,58075.0
2002-10-29,0.5489523928506034,0.5788952214377268,0.5489523928506034,0.5788952214377268,89948.0
2002-10-30,0.5888761643001011,0.5888761643001011,0.5090285619099936,0.5090285619099936,228492.0
2002-10-31,0.519009504772368,0.5289904476347425,0.5090285619099936,0.5090285619099936,271366.0
2002-11-01,0.5289904476347425,0.538971449988229,0.4940571476164318,0.4940571476164318,164406.0
2002-11-04,0.4990476190476191,0.4990476190476191,0.4840762047540573,0.4890666761852446,396841.0
2002-11-05,0.4990476190476191,0.5090285619099936,0.4890666761852446,0.4990476190476191,88000.0
2002-11-06,0.519009504772368,0.519009504772368,0.4890666761852446,0.4940571476164318,807242.0
2002-11-07,0.5090285619099936,0.5090285619099936,0.4840762047540573,0.4890666761852446,179058.0
2002-11-08,0.4990476190476191,0.519009504772368,0.4990476190476191,0.4990476190476191,223892.0
2002-11-11,0.519009504772368,0.519009504772368,0.4990476190476191,0.4990476190476191,72883.0
2002-11-12,0.5090285619099936,0.519009504772368,0.4940571476164318,0.519009504772368,165000.0
2002-11-13,0.519009504772368,0.519009504772368,0.5090285619099936,0.5090285619099936,10500.0
2002-11-14,0.5090285619099936,0.519009504772368,0.4990476190476191,0.519009504772368,62754.0
2002-11-15,0.4990476190476191,0.519009504772368,0.4990476190476191,0.4990476190476191,49106.0
2002-11-18,0.5090285619099936,0.519009504772368,0.5090285619099936,0.519009504772368,101000.0
2002-11-19,0.519009504772368,0.5689142785753523,0.519009504772368,0.5589333357129779,241997.0
2002-11-20,0.5589333357129779,0.5589333357129779,0.5289904476347425,0.5289904476347425,101545.0
2002-11-21,0.5489523928506034,0.5689142785753523,0.5489523928506034,0.5589333357129779,230500.0
2002-11-22,0.5589333357129779,0.5689142785753523,0.538971449988229,0.5689142785753523,37280.0
2002-11-25,0.5689142785753523,0.5888761643001011,0.5489523928506034,0.5788952214377268,194657.0
2002-11-26,0.5589333357129779,0.5788952214377268,0.5589333357129779,0.5788952214377268,50250.0
2002-11-27,0.5689142785753523,0.5689142785753523,0.538971449988229,0.5589333357129779,127534.0
2002-11-28,0.5589333357129779,0.5589333357129779,0.519009504772368,0.519009504772368,280572.0
2002-11-29,0.5289904476347425,0.5489523928506034,0.5289904476347425,0.5489523928506034,91891.0
2002-12-02,0.5489523928506034,0.5788952214377268,0.5489523928506034,0.5788952214377268,75035.0
2002-12-03,0.5788952214377268,0.5788952214377268,0.5289904476347425,0.5289904476347425,106917.0
2002-12-04,0.5489523928506034,0.5589333357129779,0.538971449988229,0.538971449988229,49000.0
2002-12-05,0.5489523928506034,0.5489523928506034,0.538971449988229,0.538971449988229,27905.0
2002-12-06,0.5489523928506034,0.5689142785753523,0.538971449988229,0.5689142785753523,91274.0
2002-12-09,0.6188190523783366,0.64876188096546,0.6088381095159622,0.64876188096546,842283.0
2002-12-10,0.6986666547684443,0.7685333142961775,0.6587428833189465,0.7685333142961775,2334900.0
2002-12-11,0.8483809761773973,0.928228578567505,0.8084571452367874,0.9182476357051303,2889277.0
2002-12-12,0.9182476357051303,0.9182476357051303,0.7385904857090542,0.7385904857090542,1318757.0
2002-12-13,0.7385904857090542,0.798476202374413,0.6986666547684443,0.798476202374413,632381.0
2002-12-16,0.798476202374413,0.8583619190397717,0.7785142571585519,0.7884952595120385,391942.0
2002-12-17,0.7884952595120385,0.8184380880991619,0.758552371433803,0.798476202374413,1842150.0
2002-12-18,0.798476202374413,0.798476202374413,0.758552371433803,0.7884952595120385,111100.0
2002-12-19,0.7785142571585519,0.7785142571585519,0.7086475976308187,0.7286095428466797,205500.0
2002-12-20,0.7286095428466797,0.7685333142961775,0.7186285999843053,0.7485714285714287,126340.0
2002-12-23,0.7685333142961775,0.7884952595120385,0.7685333142961775,0.7685333142961775,154550.0
2002-12-24,0.7685333142961775,0.7685333142961775,0.758552371433803,0.7685333142961775,25000.0
2002-12-25,0.7685333142961775,0.7685333142961775,0.7685333142961775,0.7685333142961775,0.0
2002-12-26,0.7685333142961775,0.7685333142961775,0.7685333142961775,0.7685333142961775,0.0
2002-12-27,0.758552371433803,0.758552371433803,0.7286095428466797,0.7385904857090542,71900.0
2002-12-30,0.7385904857090542,0.7385904857090542,0.7286095428466797,0.7385904857090542,1529031.0
2002-12-31,0.7385904857090542,0.7385904857090542,0.7186285999843053,0.7286095428466797,173488.0
2003-01-01,0.7286095428466797,0.7286095428466797,0.7286095428466797,0.7286095428466797,0.0
2003-01-02,0.7286095428466797,0.7785142571585519,0.7286095428466797,0.7785142571585519,84068.0
2003-01-03,0.7884952595120385,0.8783238047645207,0.7884952595120385,0.8783238047645207,695197.0
2003-01-06,0.8982856904892695,0.928228578567505,0.8583619190397717,0.888304747626895,513815.0
2003-01-07,0.8982856904892695,0.908266692842756,0.8783238047645207,0.8783238047645207,199850.0
2003-01-08,0.888304747626895,0.888304747626895,0.8483809761773973,0.8783238047645207,170933.0
2003-01-09,0.8583619190397717,0.8982856904892695,0.8583619190397717,0.8982856904892695,266566.0
2003-01-10,0.8982856904892695,1.187733390444801,0.8982856904892695,1.147809500013079,2479506.0
2003-01-13,1.2675809333437966,1.337447652362642,1.1977143333071754,1.29752376193092,3682864.0
2003-01-14,1.3075047047932944,1.3075047047932944,1.167771385737828,1.187733390444801,969032.0
2003-01-15,1.167771385737828,1.2476190476190476,1.1577904428754535,1.1777523286002023,636745.0
2003-01-16,1.187733390444801,1.187733390444801,1.1078857285635813,1.1378285571507043,334933.0
2003-01-17,1.1278476142883302,1.1378285571507043,1.057980895269485,1.0679619571140837,361540.0
2003-01-20,1.0380190095447357,1.2376381047566731,1.0280380666823614,1.2376381047566731,652452.0
2003-01-21,1.2775618762061711,1.517104742867606,1.2775618762061711,1.3873523666745142,2308718.0
2003-01-22,1.4372571999686106,1.447238142830985,1.317485766637893,1.3474285952250162,677043.0
2003-01-23,1.3673904809497652,1.4372571999686106,1.3673904809497652,1.427276138124012,414568.0
2003-01-24,1.4672000285557338,1.5869714618864514,1.4672000285557338,1.4672000285557338,1079447.0
2003-01-27,1.4672000285557338,1.4672000285557338,1.4672000285557338,1.4672000285557338,0.0
2003-01-28,1.4572190856933596,1.4572190856933596,1.3673904809497652,1.3973333095368885,394738.0
2003-01-29,1.4172951952616375,1.4372571999686106,1.3574095380873907,1.3574095380873907,267049.0
2003-01-30,1.3873523666745142,1.3873523666745142,1.257599990481422,1.257599990481422,329404.0
2003-01-31,1.257599990481422,1.3773714238121395,1.257599990481422,1.3673904809497652,198348.0
2003-02-03,1.4172951952616375,1.557028514317104,1.3973333095368885,1.4372571999686106,932421.0
2003-02-04,1.497142857142857,1.497142857142857,1.407314252399263,1.4172951952616375,350156.0
2003-02-05,1.3973333095368885,1.4372571999686106,1.337447652362642,1.3474285952250162,456490.0
2003-02-06,1.3773714238121395,1.3873523666745142,1.3474285952250162,1.3474285952250162,143323.0
2003-02-07,1.3574095380873907,1.3574095380873907,1.257599990481422,1.2675809333437966,433892.0
2003-02-10,1.2775618762061711,1.3075047047932944,1.1278476142883302,1.1977143333071754,457360.0
2003-02-11,1.1977143333071754,1.1977143333071754,1.0979047857012068,1.1378285571507043,361094.0
2003-02-12,1.1178666714259555,1.1577904428754535,1.0679619571140837,1.1577904428754535,376225.0
2003-02-13,1.167771385737828,1.167771385737828,1.0879238428388325,1.1178666714259555,50270.0
2003-02-14,1.1078857285635813,1.1777523286002023,1.1078857285635813,1.1777523286002023,245974.0
2003-02-17,1.2476190476190476,1.2775618762061711,1.2276571618942989,1.2276571618942989,442823.0
2003-02-18,1.2376381047566731,1.2376381047566731,1.1178666714259555,1.187733390444801,263062.0
2003-02-19,1.2176762190319244,1.2675809333437966,1.20769527616955,1.2176762190319244,217082.0
2003-02-20,1.2176762190319244,1.2376381047566731,1.20769527616955,1.2376381047566731,26401.0
2003-02-21,1.2176762190319244,1.2176762190319244,1.1777523286002023,1.1977143333071754,116929.0
2003-02-24,1.20769527616955,1.2176762190319244,1.1777523286002023,1.187733390444801,30998.0
2003-02-25,1.1777523286002023,1.187733390444801,1.167771385737828,1.1777523286002023,48022.0
2003-02-26,1.1777523286002023,1.2276571618942989,1.1777523286002023,1.1977143333071754,84153.0
2003-02-27,1.167771385737828,1.1777523286002023,1.167771385737828,1.1777523286002023,5000.0
2003-02-28,1.167771385737828,1.187733390444801,1.1378285571507043,1.1577904428754535,54165.0
2003-03-03,1.1577904428754535,1.187733390444801,1.1178666714259555,1.1178666714259555,157440.0
2003-03-04,1.0879238428388325,1.0879238428388325,1.0380190095447357,1.057980895269485,314554.0
2003-03-05,1.0180571238199871,1.0180571238199871,0.9481904642922538,0.9881142952328636,258790.0
2003-03-06,0.9581714071546285,0.9881142952328636,0.9182476357051303,0.928228578567505,436474.0
2003-03-07,0.888304747626895,0.888304747626895,0.8284190309615362,0.888304747626895,270486.0
2003-03-10,0.888304747626895,0.888304747626895,0.798476202374413,0.798476202374413,276937.0
2003-03-11,0.7385904857090542,0.758552371433803,0.7086475976308187,0.7186285999843053,553517.0
2003-03-12,0.7186285999843053,0.8184380880991619,0.7186285999843053,0.7884952595120385,713715.0
2003-03-13,0.7785142571585519,0.798476202374413,0.7186285999843053,0.7286095428466797,369140.0
2003-03-14,0.7785142571585519,0.798476202374413,0.7685333142961775,0.7785142571585519,268723.0
2003-03-17,0.7685333142961775,0.7685333142961775,0.7086475976308187,0.7186285999843053,258561.0
2003-03-18,0.7884952595120385,0.8483809761773973,0.758552371433803,0.8184380880991619,227383.0
2003-03-19,0.8683428619021462,0.9681524095081148,0.8683428619021462,0.9481904642922538,618451.0
2003-03-20,1.0380190095447357,1.1078857285635813,1.0080761809576126,1.077942899976458,1829842.0
2003-03-21,1.0879238428388325,1.1078857285635813,0.9881142952328636,0.9881142952328636,479026.0
2003-03-24,0.9881142952328636,0.998095238095238,0.888304747626895,0.908266692842756,543655.0
2003-03-25,0.8783238047645207,0.9481904642922538,0.8483809761773973,0.9481904642922538,204730.0
2003-03-26,0.9481904642922538,1.0280380666823614,0.9481904642922538,0.998095238095238,420341.0
2003-03-27,0.9781333523704894,0.9781333523704894,0.9481904642922538,0.9581714071546285,131191.0
2003-03-28,0.9481904642922538,0.9781333523704894,0.9382095214298792,0.9781333523704894,71000.0
2003-03-31,0.9681524095081148,0.9881142952328636,0.9481904642922538,0.9581714071546285,50309.0
2003-04-01,0.9581714071546285,0.9681524095081148,0.9481904642922538,0.9481904642922538,64400.0
2003-04-02,0.9781333523704894,1.1178666714259555,0.9781333523704894,1.1178666714259555,1188187.0
2003-04-03,1.167771385737828,1.2176762190319244,1.147809500013079,1.147809500013079,1617708.0
2003-04-04,1.1577904428754535,1.1577904428754535,1.057980895269485,1.077942899976458,400367.0
2003-04-07,1.0879238428388325,1.187733390444801,1.0879238428388325,1.187733390444801,537422.0
2003-04-08,1.167771385737828,1.2775618762061711,1.1577904428754535,1.1777523286002023,876114.0
2003-04-09,1.1777523286002023,1.2276571618942989,1.1078857285635813,1.1078857285635813,369399.0
2003-04-10,1.0879238428388325,1.167771385737828,1.0879238428388325,1.1378285571507043,234628.0
2003-04-11,1.147809500013079,1.167771385737828,1.147809500013079,1.147809500013079,220402.0
2003-04-14,1.1577904428754535,1.2176762190319244,1.1577904428754535,1.187733390444801,286899.0
2003-04-15,1.2476190476190476,1.257599990481422,1.187733390444801,1.187733390444801,590787.0
2003-04-16,1.2276571618942989,1.2276571618942989,1.167771385737828,1.1977143333071754,86174.0
2003-04-17,1.167771385737828,1.167771385737828,1.147809500013079,1.147809500013079,286915.0
2003-04-18,1.147809500013079,1.147809500013079,1.147809500013079,1.147809500013079,0.0
2003-04-21,1.147809500013079,1.147809500013079,1.147809500013079,1.147809500013079,0.0
2003-04-22,1.147809500013079,1.147809500013079,1.077942899976458,1.0979047857012068,351152.0
2003-04-23,1.147809500013079,1.1577904428754535,1.0979047857012068,1.0979047857012068,304703.0
2003-04-24,1.0879238428388325,1.1178666714259555,1.0280380666823614,1.0979047857012068,190700.0
2003-04-25,1.0979047857012068,1.0979047857012068,1.0979047857012068,1.0979047857012068,0.0
2003-04-28,1.0879238428388325,1.0979047857012068,1.057980895269485,1.0979047857012068,136938.0
2003-04-29,1.0979047857012068,1.1777523286002023,1.077942899976458,1.1378285571507043,382471.0
2003-04-30,1.1378285571507043,1.1378285571507043,1.1378285571507043,1.1378285571507043,0.0
2003-05-01,0.4391619023822603,0.4990476190476191,0.3992381011872065,0.4940571476164318,14108003.0
2003-05-02,0.4890666761852446,0.5888761643001011,0.4641142892837525,0.519009504772368,12033770.0
2003-05-05,0.5289904476347425,0.538971449988229,0.4840762047540573,0.4940571476164318,1480154.0
2003-05-06,0.5090285619099936,0.519009504772368,0.4591238178525652,0.4591238178525652,1293617.0
2003-05-07,0.4641142892837525,0.4840762047540573,0.4641142892837525,0.4740952321461269,593239.0
2003-05-08,0.4691047607149397,0.4691047607149397,0.4241904880886986,0.4391619023822603,1471431.0
2003-05-09,0.4291809595198858,0.4341714309510731,0.414209515480768,0.4341714309510731,1196015.0
2003-05-12,0.4391619023822603,0.4391619023822603,0.4191999869119553,0.4241904880886986,466697.0
2003-05-13,0.4441523738134475,0.454133346421378,0.4341714309510731,0.4441523738134475,690487.0
2003-05-14,0.4491428452446347,0.4740952321461269,0.4441523738134475,0.4641142892837525,495607.0
2003-05-15,0.4591238178525652,0.4641142892837525,0.4441523738134475,0.4491428452446347,280080.0
2003-05-16,0.4491428452446347,0.4491428452446347,0.4241904880886986,0.4391619023822603,148800.0
2003-05-19,0.4391619023822603,0.4391619023822603,0.4241904880886986,0.4291809595198858,177034.0
2003-05-20,0.4291809595198858,0.4341714309510731,0.414209515480768,0.4241904880886986,536386.0
2003-05-21,0.4191999869119553,0.4291809595198858,0.414209515480768,0.414209515480768,330240.0
2003-05-22,0.4191999869119553,0.4241904880886986,0.414209515480768,0.4241904880886986,133367.0
2003-05-23,0.4241904880886986,0.4441523738134475,0.4191999869119553,0.4341714309510731,431140.0
2003-05-26,0.4341714309510731,0.4391619023822603,0.4241904880886986,0.4241904880886986,241547.0
2003-05-27,0.4291809595198858,0.4291809595198858,0.4241904880886986,0.4291809595198858,56700.0
2003-05-28,0.4291809595198858,0.4391619023822603,0.414209515480768,0.4191999869119553,467233.0
2003-05-29,0.414209515480768,0.414209515480768,0.3842666571480887,0.3892571285792759,697384.0
2003-05-30,0.3892571285792759,0.3892571285792759,0.3792761857169015,0.3842666571480887,301407.0
2003-06-02,0.3842666571480887,0.3892571285792759,0.3792761857169015,0.3842666571480887,280044.0
2003-06-03,0.3842666571480887,0.4191999869119553,0.3842666571480887,0.4191999869119553,413365.0
2003-06-04,0.4241904880886986,0.4341714309510731,0.3842666571480887,0.3942476297560192,1585453.0
2003-06-05,0.3992381011872065,0.4042285726183937,0.3842666571480887,0.3892571285792759,172729.0
2003-06-06,0.3892571285792759,0.3892571285792759,0.3792761857169015,0.3792761857169015,370518.0
2003-06-09,0.3792761857169015,0.3792761857169015,0.3792761857169015,0.3792761857169015,0.0
2003-06-10,0.3792761857169015,0.3842666571480887,0.3692952428545271,0.3792761857169015,208100.0
2003-06-11,0.3792761857169015,0.3892571285792759,0.3692952428545271,0.3792761857169015,171210.0
2003-06-12,0.3792761857169015,0.3892571285792759,0.3742857142857143,0.3792761857169015,193485.0
2003-06-13,0.3792761857169015,0.3942476297560192,0.3792761857169015,0.3942476297560192,419553.0
2003-06-16,0.3942476297560192,0.3992381011872065,0.3842666571480887,0.3942476297560192,260550.0
2003-06-17,0.3892571285792759,0.4092190440495809,0.3892571285792759,0.3992381011872065,375650.0
2003-06-18,0.4042285726183937,0.4042285726183937,0.3942476297560192,0.3942476297560192,107000.0
2003-06-19,0.3992381011872065,0.3992381011872065,0.3892571285792759,0.3892571285792759,133130.0
2003-06-20,0.3892571285792759,0.3992381011872065,0.3892571285792759,0.3942476297560192,348600.0
2003-06-23,0.3992381011872065,0.3992381011872065,0.3942476297560192,0.3992381011872065,196665.0
2003-06-24,0.3992381011872065,0.3992381011872065,0.3892571285792759,0.3892571285792759,283987.0
2003-06-25,0.3942476297560192,0.3942476297560192,0.3892571285792759,0.3892571285792759,122830.0
2003-06-26,0.3892571285792759,0.3942476297560192,0.3842666571480887,0.3942476297560192,125349.0
2003-06-27,0.3892571285792759,0.3942476297560192,0.3842666571480887,0.3842666571480887,247165.0
2003-06-30,0.3842666571480887,0.3892571285792759,0.3792761857169015,0.3892571285792759,791996.0
2003-07-01,0.3942476297560192,0.3992381011872065,0.3892571285792759,0.3892571285792759,170224.0
2003-07-02,0.3892571285792759,0.3942476297560192,0.3892571285792759,0.3892571285792759,94018.0
2003-07-03,0.3892571285792759,0.3992381011872065,0.3892571285792759,0.3992381011872065,165422.0
2003-07-04,0.3992381011872065,0.4691047607149397,0.3992381011872065,0.4691047607149397,1671402.0
2003-07-07,0.479085703577314,0.4840762047540573,0.4391619023822603,0.4691047607149397,899977.0
2003-07-08,0.4691047607149397,0.4691047607149397,0.4491428452446347,0.4491428452446347,179219.0
2003-07-09,0.454133346421378,0.4740952321461269,0.454133346421378,0.4591238178525652,165421.0
2003-07-10,0.4691047607149397,0.5289904476347425,0.4691047607149397,0.5289904476347425,793333.0
2003-07-11,0.5289904476347425,0.6088381095159622,0.5289904476347425,0.6088381095159622,1784671.0
2003-07-14,0.64876188096546,0.6886857119060699,0.5788952214377268,0.5888761643001011,2352462.0
2003-07-15,0.6088381095159622,0.6088381095159622,0.5589333357129779,0.5888761643001011,552715.0
2003-07-16,0.5788952214377268,0.5888761643001011,0.5689142785753523,0.5888761643001011,310807.0
2003-07-17,0.5988571666535877,0.64876188096546,0.5988571666535877,0.6287999952407111,1103672.0
2003-07-18,0.6387809381030856,0.64876188096546,0.6188190523783366,0.64876188096546,692600.0
2003-07-21,0.64876188096546,0.668723826181321,0.64876188096546,0.6587428833189465,388880.0
2003-07-22,0.6587428833189465,0.6587428833189465,0.6188190523783366,0.6188190523783366,468893.0
2003-07-23,0.6188190523783366,0.6287999952407111,0.6188190523783366,0.6188190523783366,277727.0
2003-07-24,0.6387809381030856,0.6387809381030856,0.6188190523783366,0.6188190523783366,149973.0
2003-07-25,0.6387809381030856,0.6387809381030856,0.6287999952407111,0.6287999952407111,48000.0
2003-07-28,0.6188190523783366,0.6387809381030856,0.6188190523783366,0.6387809381030856,240712.0
2003-07-29,0.6387809381030856,0.6387809381030856,0.6188190523783366,0.6188190523783366,123100.0
2003-07-30,0.6287999952407111,0.6387809381030856,0.6188190523783366,0.6387809381030856,119112.0
2003-07-31,0.6287999952407111,0.64876188096546,0.6188190523783366,0.6287999952407111,170388.0
2003-08-01,0.6287999952407111,0.64876188096546,0.6287999952407111,0.6387809381030856,154600.0
2003-08-04,0.6387809381030856,0.6387809381030856,0.6287999952407111,0.6387809381030856,149872.0
2003-08-05,0.6287999952407111,0.6387809381030856,0.6188190523783366,0.6287999952407111,81272.0
2003-08-06,0.6387809381030856,0.6387809381030856,0.6287999952407111,0.6287999952407111,200455.0
2003-08-07,0.6188190523783366,0.6287999952407111,0.6088381095159622,0.6088381095159622,198781.0
2003-08-08,0.6188190523783366,0.6188190523783366,0.5589333357129779,0.5788952214377268,536800.0
2003-08-11,0.5689142785753523,0.5689142785753523,0.519009504772368,0.538971449988229,460242.0
2003-08-12,0.5289904476347425,0.5589333357129779,0.5289904476347425,0.5489523928506034,327616.0
2003-08-13,0.5489523928506034,0.5489523928506034,0.5289904476347425,0.538971449988229,79672.0
2003-08-14,0.538971449988229,0.538971449988229,0.519009504772368,0.5289904476347425,221700.0
2003-08-15,0.519009504772368,0.5289904476347425,0.519009504772368,0.519009504772368,98399.0
2003-08-18,0.519009504772368,0.5589333357129779,0.5090285619099936,0.5589333357129779,341404.0
2003-08-19,0.5689142785753523,0.5988571666535877,0.5589333357129779,0.5888761643001011,770593.0
2003-08-20,0.5988571666535877,0.5988571666535877,0.5589333357129779,0.5689142785753523,320340.0
2003-08-21,0.5589333357129779,0.5689142785753523,0.538971449988229,0.5589333357129779,221552.0
2003-08-22,0.5589333357129779,0.5589333357129779,0.5090285619099936,0.5289904476347425,324799.0
2003-08-25,0.519009504772368,0.5489523928506034,0.519009504772368,0.5289904476347425,248138.0
2003-08-26,0.5489523928506034,0.5589333357129779,0.538971449988229,0.5489523928506034,297188.0
2003-08-27,0.5489523928506034,0.5589333357129779,0.5289904476347425,0.5489523928506034,431580.0
2003-08-28,0.5489523928506034,0.5589333357129779,0.538971449988229,0.5589333357129779,571171.0
2003-08-29,0.6287999952407111,0.64876188096546,0.5888761643001011,0.5888761643001011,1320351.0
2003-09-01,0.6188190523783366,0.6188190523783366,0.5888761643001011,0.5888761643001011,388620.0
2003-09-02,0.5888761643001011,0.5888761643001011,0.5788952214377268,0.5788952214377268,161695.0
2003-09-03,0.5788952214377268,0.6188190523783366,0.5788952214377268,0.5988571666535877,207010.0
2003-09-04,0.5988571666535877,0.5988571666535877,0.5788952214377268,0.5888761643001011,103334.0
2003-09-05,0.5888761643001011,0.6188190523783366,0.5788952214377268,0.6088381095159622,176131.0
2003-09-08,0.6088381095159622,0.6088381095159622,0.5988571666535877,0.5988571666535877,139100.0
2003-09-09,0.6088381095159622,0.6387809381030856,0.5988571666535877,0.6287999952407111,303074.0
2003-09-10,0.6287999952407111,0.6387809381030856,0.5988571666535877,0.6188190523783366,490049.0
2003-09-11,0.6188190523783366,0.6287999952407111,0.5988571666535877,0.5988571666535877,220775.0
2003-09-12,0.6088381095159622,0.6088381095159622,0.5788952214377268,0.5888761643001011,241685.0
2003-09-15,0.5888761643001011,0.5888761643001011,0.5589333357129779,0.5589333357129779,255231.0
2003-09-16,0.5589333357129779,0.5689142785753523,0.538971449988229,0.5689142785753523,210250.0
2003-09-17,0.5689142785753523,0.5788952214377268,0.538971449988229,0.538971449988229,225500.0
2003-09-18,0.538971449988229,0.5489523928506034,0.5289904476347425,0.5489523928506034,272010.0
2003-09-19,0.5589333357129779,0.5888761643001011,0.5589333357129779,0.5788952214377268,172334.0
2003-09-22,0.5788952214377268,0.5888761643001011,0.5489523928506034,0.5689142785753523,221557.0
2003-09-23,0.5589333357129779,0.5689142785753523,0.5489523928506034,0.5589333357129779,42494.0
2003-09-24,0.5589333357129779,0.5689142785753523,0.5489523928506034,0.5589333357129779,96850.0
2003-09-25,0.5589333357129779,0.5589333357129779,0.5489523928506034,0.5489523928506034,101517.0
2003-09-26,0.5489523928506034,0.5489523928506034,0.538971449988229,0.538971449988229,348376.0
2003-09-29,0.538971449988229,0.5489523928506034,0.538971449988229,0.5489523928506034,83043.0
2003-09-30,0.5589333357129779,0.5788952214377268,0.5489523928506034,0.5788952214377268,418548.0
2003-10-01,0.5788952214377268,0.5788952214377268,0.5489523928506034,0.5589333357129779,134252.0
2003-10-02,0.5589333357129779,0.5589333357129779,0.5289904476347425,0.538971449988229,710403.0
2003-10-03,0.538971449988229,0.538971449988229,0.538971449988229,0.538971449988229,107667.0
2003-10-06,0.538971449988229,0.538971449988229,0.5289904476347425,0.5289904476347425,142930.0
2003-10-07,0.5289904476347425,0.538971449988229,0.519009504772368,0.538971449988229,223487.0
2003-10-08,0.538971449988229,0.5489523928506034,0.5090285619099936,0.5289904476347425,365760.0
2003-10-09,0.5289904476347425,0.5289904476347425,0.5090285619099936,0.519009504772368,115695.0
2003-10-10,0.519009504772368,0.5289904476347425,0.519009504772368,0.519009504772368,128996.0
2003-10-13,0.5289904476347425,0.538971449988229,0.519009504772368,0.538971449988229,85900.0
2003-10-14,0.538971449988229,0.5489523928506034,0.519009504772368,0.538971449988229,106150.0
2003-10-15,0.538971449988229,0.538971449988229,0.519009504772368,0.5289904476347425,110198.0
2003-10-16,0.5289904476347425,0.5489523928506034,0.519009504772368,0.5489523928506034,158470.0
2003-10-17,0.538971449988229,0.5489523928506034,0.538971449988229,0.538971449988229,117000.0
2003-10-20,0.538971449988229,0.538971449988229,0.5289904476347425,0.5289904476347425,140530.0
2003-10-21,0.5289904476347425,0.5289904476347425,0.519009504772368,0.519009504772368,268322.0
2003-10-22,0.5090285619099936,0.519009504772368,0.4990476190476191,0.519009504772368,319150.0
2003-10-23,0.5289904476347425,0.538971449988229,0.519009504772368,0.5289904476347425,394642.0
2003-10-24,0.5289904476347425,0.5289904476347425,0.5090285619099936,0.519009504772368,217000.0
2003-10-27,0.519009504772368,0.519009504772368,0.5090285619099936,0.519009504772368,59500.0
2003-10-28,0.519009504772368,0.5289904476347425,0.519009504772368,0.5289904476347425,115500.0
2003-10-29,0.5289904476347425,0.538971449988229,0.519009504772368,0.538971449988229,107275.0
2003-10-30,0.538971449988229,0.5988571666535877,0.538971449988229,0.5988571666535877,1287254.0
2003-10-31,0.5988571666535877,0.5988571666535877,0.5689142785753523,0.5788952214377268,414179.0
2003-11-03,0.5888761643001011,0.5988571666535877,0.5788952214377268,0.5888761643001011,110664.0
2003-11-04,0.5888761643001011,0.5888761643001011,0.5689142785753523,0.5689142785753523,211470.0
2003-11-05,0.5788952214377268,0.5788952214377268,0.5489523928506034,0.5589333357129779,167400.0
2003-11-06,0.5589333357129779,0.5888761643001011,0.5589333357129779,0.5888761643001011,172340.0
2003-11-07,0.5888761643001011,0.6787047690436954,0.5788952214377268,0.6787047690436954,5410352.0
2003-11-10,0.7286095428466797,0.798476202374413,0.7286095428466797,0.7685333142961775,2875025.0
2003-11-11,0.7685333142961775,0.798476202374413,0.7286095428466797,0.7385904857090542,1177294.0
2003-11-12,0.7286095428466797,0.7485714285714287,0.7086475976308187,0.7186285999843053,355617.0
2003-11-13,0.7385904857090542,0.7685333142961775,0.7286095428466797,0.7685333142961775,491044.0
2003-11-14,0.798476202374413,0.8982856904892695,0.798476202374413,0.8783238047645207,1960248.0
2003-11-17,0.9182476357051303,0.9581714071546285,0.8583619190397717,0.8783238047645207,3096293.0
2003-11-18,0.8683428619021462,0.8683428619021462,0.798476202374413,0.8084571452367874,693863.0
2003-11-19,0.8084571452367874,0.9182476357051303,0.7785142571585519,0.908266692842756,1017137.0
2003-11-20,0.9182476357051303,0.928228578567505,0.8683428619021462,0.8783238047645207,466283.0
2003-11-21,0.8583619190397717,0.8783238047645207,0.8383999738239107,0.8783238047645207,211123.0
2003-11-24,0.888304747626895,0.8982856904892695,0.8583619190397717,0.8683428619021462,200774.0
2003-11-25,0.8783238047645207,0.908266692842756,0.8683428619021462,0.8982856904892695,393626.0
2003-11-26,0.8982856904892695,0.8982856904892695,0.8583619190397717,0.8583619190397717,225128.0
2003-11-27,0.8583619190397717,0.8982856904892695,0.8583619190397717,0.888304747626895,391914.0
2003-11-28,0.888304747626895,0.888304747626895,0.8583619190397717,0.888304747626895,285745.0
2003-12-01,0.888304747626895,0.888304747626895,0.8583619190397717,0.888304747626895,114278.0
2003-12-02,0.8583619190397717,0.8683428619021462,0.758552371433803,0.798476202374413,680602.0
2003-12-03,0.7785142571585519,0.7785142571585519,0.7485714285714287,0.7685333142961775,409073.0
2003-12-04,0.758552371433803,0.8184380880991619,0.758552371433803,0.798476202374413,189098.0
2003-12-05,0.798476202374413,0.798476202374413,0.7785142571585519,0.798476202374413,39200.0
2003-12-08,0.7785142571585519,0.798476202374413,0.758552371433803,0.7685333142961775,25865.0
2003-12-09,0.7685333142961775,0.798476202374413,0.7685333142961775,0.7785142571585519,154000.0
2003-12-10,0.7785142571585519,0.7785142571585519,0.7485714285714287,0.7485714285714287,162905.0
2003-12-11,0.7485714285714287,0.758552371433803,0.7186285999843053,0.7385904857090542,349377.0
2003-12-12,0.7485714285714287,0.758552371433803,0.7485714285714287,0.758552371433803,70160.0
2003-12-15,0.758552371433803,0.758552371433803,0.7485714285714287,0.7485714285714287,73131.0
2003-12-16,0.7485714285714287,0.7485714285714287,0.7286095428466797,0.7485714285714287,61700.0
2003-12-17,0.7485714285714287,0.7485714285714287,0.7286095428466797,0.7385904857090542,88262.0
2003-12-18,0.7385904857090542,0.7485714285714287,0.7385904857090542,0.7485714285714287,27289.0
2003-12-19,0.7485714285714287,0.798476202374413,0.7385904857090542,0.798476202374413,156045.0
2003-12-22,0.7884952595120385,0.7884952595120385,0.7685333142961775,0.7785142571585519,107131.0
2003-12-23,0.7785142571585519,0.7785142571585519,0.7485714285714287,0.7685333142961775,96137.0
2003-12-24,0.7685333142961775,0.7884952595120385,0.7685333142961775,0.7884952595120385,59883.0
2003-12-25,0.7884952595120385,0.7884952595120385,0.7884952595120385,0.7884952595120385,0.0
2003-12-26,0.7884952595120385,0.7884952595120385,0.7884952595120385,0.7884952595120385,0.0
2003-12-29,0.7884952595120385,0.7884952595120385,0.758552371433803,0.7884952595120385,31000.0
2003-12-30,0.7785142571585519,0.798476202374413,0.7685333142961775,0.7785142571585519,47918.0
2003-12-31,0.7785142571585519,0.7785142571585519,0.7685333142961775,0.7785142571585519,20600.0
2004-01-01,0.7785142571585519,0.7785142571585519,0.7785142571585519,0.7785142571585519,0.0
2004-01-02,0.7685333142961775,0.7785142571585519,0.7685333142961775,0.7785142571585519,30400.0
2004-01-05,0.7785142571585519,0.7785142571585519,0.7685333142961775,0.7785142571585519,180572.0
2004-01-06,0.7685333142961775,0.7785142571585519,0.7485714285714287,0.758552371433803,72527.0
2004-01-07,0.7485714285714287,0.7485714285714287,0.7286095428466797,0.7286095428466797,85824.0
2004-01-08,0.7286095428466797,0.7785142571585519,0.7286095428466797,0.758552371433803,218838.0
2004-01-09,0.758552371433803,0.798476202374413,0.758552371433803,0.7785142571585519,229071.0
2004-01-12,0.7785142571585519,0.7785142571585519,0.758552371433803,0.7685333142961775,98322.0
2004-01-13,0.7685333142961775,0.7785142571585519,0.758552371433803,0.758552371433803,66300.0
2004-01-14,0.758552371433803,0.7685333142961775,0.7485714285714287,0.7485714285714287,152819.0
2004-01-15,0.7485714285714287,0.7485714285714287,0.7385904857090542,0.7385904857090542,103000.0
2004-01-16,0.7385904857090542,0.7385904857090542,0.7286095428466797,0.7286095428466797,179491.0
2004-01-19,0.7286095428466797,0.7286095428466797,0.6886857119060699,0.6986666547684443,242082.0
2004-01-20,0.7186285999843053,0.7485714285714287,0.7186285999843053,0.7485714285714287,108485.0
2004-01-21,0.7385904857090542,0.7385904857090542,0.7385904857090542,0.7385904857090542,20186.0
2004-01-22,0.7286095428466797,0.7385904857090542,0.7286095428466797,0.7385904857090542,58501.0
2004-01-23,0.7385904857090542,0.7385904857090542,0.7186285999843053,0.7286095428466797,85855.0
2004-01-26,0.7286095428466797,0.7286095428466797,0.7286095428466797,0.7286095428466797,0.0
2004-01-27,0.7186285999843053,0.7286095428466797,0.7186285999843053,0.7186285999843053,54444.0
2004-01-28,0.7186285999843053,0.7186285999843053,0.6886857119060699,0.6986666547684443,213514.0
2004-01-29,0.6986666547684443,0.7186285999843053,0.6986666547684443,0.7186285999843053,73483.0
2004-01-30,0.7186285999843053,0.7286095428466797,0.7086475976308187,0.7286095428466797,47885.0
2004-02-02,0.7286095428466797,0.7785142571585519,0.7186285999843053,0.7785142571585519,244126.0
2004-02-03,0.7785142571585519,0.8683428619021462,0.7785142571585519,0.8683428619021462,1162737.0
2004-02-04,0.8583619190397717,0.8583619190397717,0.8284190309615362,0.8383999738239107,273864.0
2004-02-05,0.8284190309615362,0.8583619190397717,0.798476202374413,0.8583619190397717,153545.0
2004-02-06,0.8483809761773973,0.8483809761773973,0.8184380880991619,0.8284190309615362,131164.0
2004-02-09,0.8284190309615362,0.8483809761773973,0.8284190309615362,0.8383999738239107,191200.0
2004-02-10,0.8383999738239107,0.9382095214298792,0.8184380880991619,0.908266692842756,1721078.0
2004-02-11,0.9382095214298792,0.9581714071546285,0.8683428619021462,0.8683428619021462,820594.0
2004-02-12,0.8583619190397717,0.8783238047645207,0.8483809761773973,0.8583619190397717,164991.0
2004-02-13,0.8683428619021462,0.8783238047645207,0.8383999738239107,0.8383999738239107,364491.0
2004-02-16,0.8184380880991619,0.8284190309615362,0.7785142571585519,0.8284190309615362,313105.0
2004-02-17,0.8184380880991619,0.8184380880991619,0.798476202374413,0.798476202374413,159450.0
2004-02-18,0.798476202374413,0.8284190309615362,0.798476202374413,0.8084571452367874,67350.0
2004-02-19,0.8084571452367874,0.8084571452367874,0.7785142571585519,0.7785142571585519,210432.0
2004-02-20,0.7785142571585519,0.7884952595120385,0.7785142571585519,0.7884952595120385,70962.0
2004-02-23,0.7785142571585519,0.7785142571585519,0.758552371433803,0.758552371433803,211425.0
2004-02-24,0.758552371433803,0.8683428619021462,0.7485714285714287,0.8284190309615362,2131768.0
2004-02-25,0.8284190309615362,0.8383999738239107,0.7884952595120385,0.8184380880991619,384964.0
2004-02-26,0.8184380880991619,0.8284190309615362,0.7785142571585519,0.798476202374413,172907.0
2004-02-27,0.798476202374413,0.8084571452367874,0.798476202374413,0.798476202374413,76790.0
2004-03-01,0.8084571452367874,0.8084571452367874,0.7785142571585519,0.7785142571585519,206885.0
2004-03-02,0.7785142571585519,0.8383999738239107,0.7785142571585519,0.8084571452367874,206290.0
2004-03-03,0.8084571452367874,0.8483809761773973,0.8084571452367874,0.8383999738239107,322735.0
2004-03-04,0.8284190309615362,0.8383999738239107,0.798476202374413,0.8184380880991619,109830.0
2004-03-05,0.8184380880991619,0.8383999738239107,0.8084571452367874,0.8084571452367874,56018.0
2004-03-08,0.8184380880991619,0.8284190309615362,0.8184380880991619,0.8184380880991619,67115.0
2004-03-09,0.8184380880991619,0.8184380880991619,0.8084571452367874,0.8184380880991619,51085.0
2004-03-10,0.8084571452367874,0.8084571452367874,0.798476202374413,0.798476202374413,45728.0
2004-03-11,0.7884952595120385,0.798476202374413,0.7884952595120385,0.798476202374413,36353.0
2004-03-12,0.7884952595120385,0.8483809761773973,0.7884952595120385,0.8383999738239107,108929.0
2004-03-15,0.8383999738239107,0.8383999738239107,0.8084571452367874,0.8184380880991619,88749.0
2004-03-16,0.8284190309615362,0.8383999738239107,0.8184380880991619,0.8284190309615362,34011.0
2004-03-17,0.8284190309615362,0.8284190309615362,0.798476202374413,0.8084571452367874,690000.0
2004-03-18,0.8084571452367874,0.8084571452367874,0.798476202374413,0.798476202374413,52331.0
2004-03-19,0.798476202374413,0.8084571452367874,0.798476202374413,0.798476202374413,95200.0
2004-03-22,0.7884952595120385,0.8184380880991619,0.7884952595120385,0.8184380880991619,102120.0
2004-03-23,0.8084571452367874,0.8084571452367874,0.7884952595120385,0.798476202374413,68445.0
2004-03-24,0.798476202374413,0.798476202374413,0.798476202374413,0.798476202374413,21100.0
2004-03-25,0.798476202374413,0.798476202374413,0.798476202374413,0.798476202374413,38800.0
2004-03-26,0.798476202374413,0.798476202374413,0.7884952595120385,0.798476202374413,89079.0
2004-03-29,0.798476202374413,0.798476202374413,0.7884952595120385,0.7884952595120385,119727.0
2004-03-30,0.7785142571585519,0.7785142571585519,0.758552371433803,0.758552371433803,217930.0
2004-03-31,0.758552371433803,0.7785142571585519,0.758552371433803,0.7785142571585519,121447.0
2004-04-01,0.7884952595120385,0.798476202374413,0.7884952595120385,0.798476202374413,260850.0
2004-04-02,0.798476202374413,0.798476202374413,0.7884952595120385,0.798476202374413,85150.0
2004-04-05,0.798476202374413,0.8084571452367874,0.798476202374413,0.798476202374413,59739.0
2004-04-06,0.798476202374413,0.798476202374413,0.7685333142961775,0.798476202374413,65050.0
2004-04-07,0.798476202374413,0.8184380880991619,0.798476202374413,0.798476202374413,100575.0
2004-04-08,0.798476202374413,0.8184380880991619,0.798476202374413,0.8184380880991619,20330.0
2004-04-09,0.8184380880991619,0.8184380880991619,0.8184380880991619,0.8184380880991619,0.0
2004-04-12,0.8184380880991619,0.8184380880991619,0.8184380880991619,0.8184380880991619,0.0
2004-04-13,0.8184380880991619,0.8683428619021462,0.8184380880991619,0.8683428619021462,418845.0
2004-04-14,0.8683428619021462,0.8683428619021462,0.8284190309615362,0.8483809761773973,268226.0
2004-04-15,0.8483809761773973,0.9481904642922538,0.8483809761773973,0.8982856904892695,802230.0
2004-04-16,0.908266692842756,0.928228578567505,0.8982856904892695,0.908266692842756,118640.0
2004-04-19,0.9182476357051303,0.9382095214298792,0.9182476357051303,0.9182476357051303,110256.0
2004-04-20,0.9182476357051303,0.9382095214298792,0.8783238047645207,0.9182476357051303,329263.0
2004-04-21,0.8683428619021462,0.8982856904892695,0.8583619190397717,0.8783238047645207,161185.0
2004-04-22,0.8683428619021462,0.8683428619021462,0.8383999738239107,0.8383999738239107,184405.0
2004-04-23,0.8383999738239107,0.8683428619021462,0.8383999738239107,0.8683428619021462,128872.0
2004-04-26,0.8683428619021462,0.888304747626895,0.8683428619021462,0.888304747626895,46501.0
2004-04-27,0.8982856904892695,0.928228578567505,0.8783238047645207,0.9182476357051303,597999.0
2004-04-28,0.908266692842756,0.928228578567505,0.908266692842756,0.928228578567505,154175.0
2004-04-29,0.8982856904892695,0.8982856904892695,0.8683428619021462,0.8683428619021462,238450.0
2004-04-30,0.8683428619021462,0.888304747626895,0.8683428619021462,0.8783238047645207,38752.0
2004-05-03,0.8683428619021462,0.8783238047645207,0.8683428619021462,0.8783238047645207,48927.0
2004-05-04,0.888304747626895,0.908266692842756,0.8783238047645207,0.908266692842756,83981.0
2004-05-05,0.8982856904892695,0.9182476357051303,0.888304747626895,0.9182476357051303,154620.0
2004-05-06,0.908266692842756,0.928228578567505,0.908266692842756,0.928228578567505,180937.0
2004-05-07,0.9182476357051303,0.9182476357051303,0.888304747626895,0.9182476357051303,62255.0
2004-05-10,0.9182476357051303,0.9182476357051303,0.888304747626895,0.888304747626895,143648.0
2004-05-11,0.888304747626895,0.8982856904892695,0.8783238047645207,0.8982856904892695,65700.0
2004-05-12,0.8982856904892695,0.908266692842756,0.8783238047645207,0.8783238047645207,62876.0
2004-05-13,0.8783238047645207,0.8783238047645207,0.8583619190397717,0.8583619190397717,56688.0
2004-05-14,0.8583619190397717,0.8683428619021462,0.8483809761773973,0.8583619190397717,74052.0
2004-05-17,0.8683428619021462,0.8683428619021462,0.8483809761773973,0.8483809761773973,83825.0
2004-05-18,0.8184380880991619,0.8383999738239107,0.8184380880991619,0.8383999738239107,133524.0
2004-05-19,0.8284190309615362,0.8284190309615362,0.8184380880991619,0.8184380880991619,60760.0
2004-05-20,0.8184380880991619,0.8383999738239107,0.798476202374413,0.8184380880991619,238006.0
2004-05-21,0.8184380880991619,0.8184380880991619,0.7884952595120385,0.798476202374413,157761.0
2004-05-24,0.7884952595120385,0.798476202374413,0.7785142571585519,0.7785142571585519,92017.0
2004-05-25,0.7884952595120385,0.798476202374413,0.7485714285714287,0.758552371433803,106635.0
2004-05-26,0.758552371433803,0.7884952595120385,0.758552371433803,0.7685333142961775,78145.0
2004-05-27,0.7685333142961775,0.7884952595120385,0.7685333142961775,0.7884952595120385,62300.0
2004-05-28,0.798476202374413,0.8184380880991619,0.798476202374413,0.798476202374413,177220.0
2004-05-31,0.798476202374413,0.798476202374413,0.7785142571585519,0.7785142571585519,106200.0
2004-06-01,0.7884952595120385,0.798476202374413,0.7785142571585519,0.7884952595120385,90594.0
2004-06-02,0.7884952595120385,0.7884952595120385,0.758552371433803,0.7785142571585519,184499.0
2004-06-03,0.7685333142961775,0.8084571452367874,0.7685333142961775,0.798476202374413,61201.0
2004-06-04,0.7884952595120385,0.7884952595120385,0.7785142571585519,0.7884952595120385,16936.0
2004-06-07,0.7884952595120385,0.7884952595120385,0.7884952595120385,0.7884952595120385,88740.0
2004-06-08,0.7785142571585519,0.7884952595120385,0.7685333142961775,0.7685333142961775,368282.0
2004-06-09,0.7685333142961775,0.798476202374413,0.7685333142961775,0.7884952595120385,128834.0
2004-06-10,0.7884952595120385,0.7884952595120385,0.7785142571585519,0.7785142571585519,59825.0
2004-06-11,0.7785142571585519,0.7785142571585519,0.7685333142961775,0.7685333142961775,181528.0
2004-06-14,0.7685333142961775,0.7685333142961775,0.7685333142961775,0.7685333142961775,0.0
2004-06-15,0.7685333142961775,0.7685333142961775,0.758552371433803,0.7685333142961775,68229.0
2004-06-16,0.7685333142961775,0.7785142571585519,0.7685333142961775,0.7785142571585519,93061.0
2004-06-17,0.7785142571585519,0.7785142571585519,0.7685333142961775,0.7785142571585519,95500.0
2004-06-18,0.7785142571585519,0.7785142571585519,0.7685333142961775,0.7785142571585519,54091.0
2004-06-21,0.7685333142961775,0.7884952595120385,0.7685333142961775,0.7785142571585519,201979.0
2004-06-22,0.7785142571585519,0.7785142571585519,0.7685333142961775,0.7685333142961775,64650.0
2004-06-23,0.7685333142961775,0.7685333142961775,0.7485714285714287,0.7485714285714287,252731.0
2004-06-24,0.758552371433803,0.758552371433803,0.7485714285714287,0.7485714285714287,161900.0
2004-06-25,0.758552371433803,0.7785142571585519,0.7485714285714287,0.7785142571585519,370041.0
2004-06-28,0.7785142571585519,0.7785142571585519,0.758552371433803,0.7685333142961775,206720.0
2004-06-29,0.7785142571585519,0.8483809761773973,0.7685333142961775,0.8383999738239107,712831.0
2004-06-30,0.8184380880991619,0.8284190309615362,0.798476202374413,0.8184380880991619,270048.0
2004-07-01,0.8084571452367874,0.8284190309615362,0.798476202374413,0.8184380880991619,219441.0
2004-07-02,0.8084571452367874,0.8184380880991619,0.8084571452367874,0.8184380880991619,11304.0
2004-07-05,0.798476202374413,0.8583619190397717,0.798476202374413,0.8184380880991619,1741351.0
2004-07-06,0.8383999738239107,0.8483809761773973,0.8383999738239107,0.8483809761773973,283282.0
2004-07-07,0.8383999738239107,0.8483809761773973,0.8383999738239107,0.8383999738239107,315525.0
2004-07-08,0.8583619190397717,0.908266692842756,0.8583619190397717,0.908266692842756,591801.0
2004-07-09,0.908266692842756,0.9781333523704894,0.8982856904892695,0.9581714071546285,1445987.0
2004-07-12,0.9581714071546285,0.9581714071546285,0.9182476357051303,0.928228578567505,836583.0
2004-07-13,0.928228578567505,0.9581714071546285,0.9182476357051303,0.9581714071546285,348579.0
2004-07-14,0.9581714071546285,1.0979047857012068,0.9481904642922538,1.0879238428388325,1823839.0
2004-07-15,1.077942899976458,1.1577904428754535,1.0479999524071104,1.1078857285635813,1378605.0
2004-07-16,1.1078857285635813,1.1777523286002023,1.057980895269485,1.147809500013079,1702558.0
2004-07-19,1.1777523286002023,1.2376381047566731,1.1777523286002023,1.1977143333071754,879546.0
2004-07-20,1.20769527616955,1.2176762190319244,1.1278476142883302,1.1278476142883302,396292.0
2004-07-21,1.1577904428754535,1.187733390444801,1.1278476142883302,1.167771385737828,430213.0
2004-07-22,1.167771385737828,1.187733390444801,1.147809500013079,1.167771385737828,356421.0
2004-07-23,1.1577904428754535,1.1577904428754535,1.1178666714259555,1.147809500013079,402590.0
2004-07-26,1.147809500013079,1.1577904428754535,1.1178666714259555,1.1178666714259555,344759.0
2004-07-27,1.1178666714259555,1.1577904428754535,1.0879238428388325,1.1278476142883302,476999.0
2004-07-28,1.1278476142883302,1.1378285571507043,1.1078857285635813,1.1278476142883302,72406.0
2004-07-29,1.1278476142883302,1.1977143333071754,1.1278476142883302,1.1977143333071754,436554.0
2004-07-30,1.1977143333071754,1.1977143333071754,1.167771385737828,1.187733390444801,225349.0
2004-08-02,1.187733390444801,1.1977143333071754,1.1577904428754535,1.1977143333071754,243767.0
2004-08-03,1.1977143333071754,1.2775618762061711,1.187733390444801,1.2775618762061711,796081.0
2004-08-04,1.317485766637893,1.447238142830985,1.317485766637893,1.407314252399263,1633012.0
2004-08-05,1.3474285952250162,1.3973333095368885,1.3274667095002677,1.3673904809497652,806853.0
2004-08-06,1.3673904809497652,1.497142857142857,1.3574095380873907,1.447238142830985,1987879.0
2004-08-09,1.447238142830985,1.4572190856933596,1.4172951952616375,1.4172951952616375,273140.0
2004-08-10,1.4172951952616375,1.447238142830985,1.4172951952616375,1.427276138124012,121696.0
2004-08-11,1.427276138124012,1.517104742867606,1.4172951952616375,1.447238142830985,1530968.0
2004-08-12,1.4572190856933596,1.497142857142857,1.4172951952616375,1.427276138124012,676538.0
2004-08-13,1.4172951952616375,1.4172951952616375,1.3474285952250162,1.3474285952250162,257865.0
2004-08-16,1.337447652362642,1.337447652362642,1.2675809333437966,1.29752376193092,370698.0
2004-08-17,1.3075047047932944,1.3574095380873907,1.3075047047932944,1.3474285952250162,209581.0
2004-08-18,1.3474285952250162,1.3474285952250162,1.3075047047932944,1.3075047047932944,137314.0
2004-08-19,1.3075047047932944,1.3075047047932944,1.1977143333071754,1.20769527616955,540003.0
2004-08-20,1.2176762190319244,1.2775618762061711,1.1977143333071754,1.257599990481422,260070.0
2004-08-23,1.29752376193092,1.3474285952250162,1.2775618762061711,1.29752376193092,268513.0
2004-08-24,1.3274667095002677,1.3274667095002677,1.2775618762061711,1.2875428190685452,177287.0
2004-08-25,1.2875428190685452,1.3075047047932944,1.2675809333437966,1.29752376193092,510705.0
2004-08-26,1.2775618762061711,1.2775618762061711,1.2176762190319244,1.2276571618942989,438395.0
2004-08-27,1.1977143333071754,1.2176762190319244,1.1378285571507043,1.1977143333071754,540522.0
2004-08-30,1.1977143333071754,1.2775618762061711,1.1777523286002023,1.2775618762061711,261120.0
2004-08-31,1.2775618762061711,1.3474285952250162,1.2775618762061711,1.337447652362642,396390.0
2004-09-01,1.3474285952250162,1.3973333095368885,1.3474285952250162,1.3574095380873907,485747.0
2004-09-02,1.3474285952250162,1.3474285952250162,1.29752376193092,1.337447652362642,158825.0
2004-09-03,1.3274667095002677,1.3274667095002677,1.317485766637893,1.3274667095002677,77192.0
2004-09-06,1.337447652362642,1.3474285952250162,1.3075047047932944,1.337447652362642,110615.0
2004-09-07,1.337447652362642,1.337447652362642,1.317485766637893,1.317485766637893,32682.0
2004-09-08,1.317485766637893,1.3474285952250162,1.2775618762061711,1.317485766637893,132269.0
2004-09-09,1.3075047047932944,1.317485766637893,1.2875428190685452,1.2875428190685452,60740.0
2004-09-10,1.2875428190685452,1.317485766637893,1.2875428190685452,1.317485766637893,293610.0
2004-09-13,1.29752376193092,1.317485766637893,1.2875428190685452,1.2875428190685452,73698.0
2004-09-14,1.29752376193092,1.317485766637893,1.29752376193092,1.317485766637893,183600.0
2004-09-15,1.3075047047932944,1.3474285952250162,1.2875428190685452,1.2875428190685452,252192.0
2004-09-16,1.2775618762061711,1.29752376193092,1.257599990481422,1.2775618762061711,102445.0
2004-09-17,1.2875428190685452,1.2875428190685452,1.2675809333437966,1.2775618762061711,58100.0
2004-09-20,1.257599990481422,1.317485766637893,1.257599990481422,1.3075047047932944,117704.0
2004-09-21,1.29752376193092,1.317485766637893,1.2775618762061711,1.29752376193092,173806.0
2004-09-22,1.29752376193092,1.317485766637893,1.2875428190685452,1.317485766637893,98711.0
2004-09-23,1.29752376193092,1.3075047047932944,1.2675809333437966,1.2775618762061711,95357.0
2004-09-24,1.2775618762061711,1.2775618762061711,1.2775618762061711,1.2775618762061711,80000.0
2004-09-27,1.29752376193092,1.29752376193092,1.257599990481422,1.257599990481422,121167.0
2004-09-28,1.2675809333437966,1.29752376193092,1.2675809333437966,1.29752376193092,35843.0
2004-09-29,1.29752376193092,1.3075047047932944,1.2476190476190476,1.29752376193092,137212.0
2004-09-30,1.29752376193092,1.29752376193092,1.2476190476190476,1.2675809333437966,300746.0
2004-10-01,1.2775618762061711,1.2775618762061711,1.2476190476190476,1.2476190476190476,65940.0
2004-10-04,1.257599990481422,1.257599990481422,1.2476190476190476,1.2476190476190476,88250.0
2004-10-05,1.257599990481422,1.257599990481422,1.2276571618942989,1.2276571618942989,166018.0
2004-10-06,1.2176762190319244,1.2176762190319244,1.167771385737828,1.1977143333071754,150765.0
2004-10-07,1.1977143333071754,1.2376381047566731,1.187733390444801,1.1977143333071754,169290.0
2004-10-08,1.20769527616955,1.2276571618942989,1.20769527616955,1.2176762190319244,115253.0
2004-10-11,1.2176762190319244,1.2276571618942989,1.20769527616955,1.2176762190319244,68700.0
2004-10-12,1.2276571618942989,1.2276571618942989,1.1977143333071754,1.2176762190319244,105700.0
2004-10-13,1.2276571618942989,1.2276571618942989,1.20769527616955,1.2276571618942989,36900.0
2004-10-14,1.2176762190319244,1.2476190476190476,1.2176762190319244,1.2376381047566731,160000.0
2004-10-15,1.2376381047566731,1.29752376193092,1.2376381047566731,1.2875428190685452,354576.0
2004-10-18,1.3075047047932944,1.3973333095368885,1.3075047047932944,1.3075047047932944,665225.0
2004-10-19,1.337447652362642,1.3474285952250162,1.257599990481422,1.337447652362642,384282.0
2004-10-20,1.337447652362642,1.3474285952250162,1.29752376193092,1.3274667095002677,234847.0
2004-10-21,1.3274667095002677,1.3274667095002677,1.29752376193092,1.29752376193092,40215.0
2004-10-22,1.317485766637893,1.3474285952250162,1.317485766637893,1.317485766637893,139871.0
2004-10-25,1.317485766637893,1.317485766637893,1.3075047047932944,1.317485766637893,107885.0
2004-10-26,1.317485766637893,1.317485766637893,1.3075047047932944,1.317485766637893,94704.0
2004-10-27,1.3075047047932944,1.3474285952250162,1.3075047047932944,1.3474285952250162,77224.0
2004-10-28,1.337447652362642,1.4672000285557338,1.337447652362642,1.447238142830985,719847.0
2004-10-29,1.427276138124012,1.427276138124012,1.3274667095002677,1.3574095380873907,444953.0
2004-11-01,1.3773714238121395,1.407314252399263,1.3574095380873907,1.3773714238121395,229171.0
2004-11-02,1.3873523666745142,1.3873523666745142,1.3474285952250162,1.3574095380873907,96701.0
2004-11-03,1.337447652362642,1.3673904809497652,1.317485766637893,1.317485766637893,71100.0
2004-11-04,1.317485766637893,1.317485766637893,1.2276571618942989,1.2775618762061711,317341.0
2004-11-05,1.2675809333437966,1.29752376193092,1.257599990481422,1.2775618762061711,179247.0
2004-11-08,1.2775618762061711,1.2775618762061711,1.20769527616955,1.2176762190319244,390174.0
2004-11-09,1.20769527616955,1.20769527616955,1.1577904428754535,1.20769527616955,299793.0
2004-11-10,1.20769527616955,1.2675809333437966,1.20769527616955,1.257599990481422,194402.0
2004-11-11,1.2775618762061711,1.317485766637893,1.2775618762061711,1.29752376193092,347614.0
2004-11-12,1.3274667095002677,1.337447652362642,1.2875428190685452,1.337447652362642,90851.0
2004-11-15,1.317485766637893,1.3474285952250162,1.317485766637893,1.3274667095002677,110691.0
2004-11-16,1.3274667095002677,1.3274667095002677,1.3075047047932944,1.3274667095002677,336436.0
2004-11-17,1.3474285952250162,1.3873523666745142,1.3474285952250162,1.3673904809497652,136622.0
2004-11-18,1.3873523666745142,1.3873523666745142,1.337447652362642,1.3474285952250162,39905.0
2004-11-19,1.3574095380873907,1.3973333095368885,1.3574095380873907,1.3673904809497652,240400.0
2004-11-22,1.3574095380873907,1.3973333095368885,1.2875428190685452,1.337447652362642,386620.0
2004-11-23,1.337447652362642,1.337447652362642,1.2875428190685452,1.3075047047932944,202400.0
2004-11-24,1.29752376193092,1.29752376193092,1.2775618762061711,1.2875428190685452,135002.0
2004-11-25,1.2875428190685452,1.317485766637893,1.2875428190685452,1.317485766637893,126026.0
2004-11-26,1.317485766637893,1.337447652362642,1.257599990481422,1.2775618762061711,156173.0
2004-11-29,1.2476190476190476,1.2476190476190476,1.2176762190319244,1.2476190476190476,193809.0
2004-11-30,1.2376381047566731,1.257599990481422,1.20769527616955,1.257599990481422,165199.0
2004-12-01,1.2775618762061711,1.317485766637893,1.2775618762061711,1.29752376193092,177606.0
2004-12-02,1.29752376193092,1.317485766637893,1.2775618762061711,1.29752376193092,133298.0
2004-12-03,1.3075047047932944,1.337447652362642,1.29752376193092,1.317485766637893,80597.0
2004-12-06,1.317485766637893,1.3274667095002677,1.29752376193092,1.3075047047932944,87881.0
2004-12-07,1.29752376193092,1.317485766637893,1.2775618762061711,1.2775618762061711,129450.0
2004-12-08,1.2775618762061711,1.2875428190685452,1.2476190476190476,1.2775618762061711,71677.0
2004-12-09,1.2775618762061711,1.2775618762061711,1.2176762190319244,1.2476190476190476,47141.0
2004-12-10,1.2476190476190476,1.2476190476190476,1.2176762190319244,1.2476190476190476,145519.0
2004-12-13,1.2276571618942989,1.2376381047566731,1.20769527616955,1.20769527616955,187291.0
2004-12-14,1.1977143333071754,1.2176762190319244,1.1777523286002023,1.187733390444801,147403.0
2004-12-15,1.187733390444801,1.1977143333071754,1.1777523286002023,1.187733390444801,155577.0
2004-12-16,1.167771385737828,1.167771385737828,1.0979047857012068,1.1577904428754535,306260.0
2004-12-17,1.1577904428754535,1.167771385737828,1.1278476142883302,1.167771385737828,62250.0
2004-12-20,1.167771385737828,1.167771385737828,1.1178666714259555,1.1378285571507043,105250.0
2004-12-21,1.1378285571507043,1.1977143333071754,1.1378285571507043,1.187733390444801,124325.0
2004-12-22,1.1977143333071754,1.1977143333071754,1.1577904428754535,1.1577904428754535,110500.0
2004-12-23,1.1577904428754535,1.1977143333071754,1.1577904428754535,1.1977143333071754,23100.0
2004-12-24,1.1977143333071754,1.1977143333071754,1.187733390444801,1.1977143333071754,320000.0
2004-12-27,1.1977143333071754,1.1977143333071754,1.1977143333071754,1.1977143333071754,0.0
2004-12-28,1.1977143333071754,1.1977143333071754,1.1977143333071754,1.1977143333071754,0.0
2004-12-29,1.187733390444801,1.1977143333071754,1.167771385737828,1.167771385737828,78448.0
2004-12-30,1.1977143333071754,1.2376381047566731,1.1977143333071754,1.2176762190319244,48910.0
2004-12-31,1.2476190476190476,1.2875428190685452,1.2476190476190476,1.2675809333437966,49583.0
2005-01-04,1.2675809333437966,1.2675809333437966,1.20769527616955,1.20769527616955,192965.0
2005-01-05,1.2376381047566731,1.2476190476190476,1.2276571618942989,1.2276571618942989,39913.0
2005-01-06,1.2276571618942989,1.2376381047566731,1.2176762190319244,1.2376381047566731,56392.0
2005-01-07,1.2376381047566731,1.2376381047566731,1.2176762190319244,1.2276571618942989,102300.0
2005-01-10,1.2176762190319244,1.2176762190319244,1.20769527616955,1.2176762190319244,116900.0
2005-01-11,1.2176762190319244,1.2176762190319244,1.187733390444801,1.2176762190319244,152857.0
2005-01-12,1.1977143333071754,1.2176762190319244,1.1977143333071754,1.2176762190319244,16800.0
2005-01-13,1.1977143333071754,1.2376381047566731,1.1977143333071754,1.2176762190319244,418449.0
2005-01-14,1.2276571618942989,1.2276571618942989,1.20769527616955,1.20769527616955,41000.0
2005-01-17,1.20769527616955,1.2276571618942989,1.20769527616955,1.2276571618942989,23250.0
2005-01-18,1.2176762190319244,1.2276571618942989,1.20769527616955,1.20769527616955,64000.0
2005-01-19,1.20769527616955,1.20769527616955,1.187733390444801,1.1977143333071754,189921.0
2005-01-20,1.187733390444801,1.187733390444801,1.167771385737828,1.187733390444801,81862.0
2005-01-21,1.1777523286002023,1.187733390444801,1.1777523286002023,1.1777523286002023,27050.0
2005-01-24,1.1777523286002023,1.187733390444801,1.1378285571507043,1.1577904428754535,120070.0
2005-01-25,1.1378285571507043,1.147809500013079,1.1278476142883302,1.1278476142883302,139268.0
2005-01-27,1.1378285571507043,1.167771385737828,1.1278476142883302,1.167771385737828,67564.0
2005-01-28,1.1378285571507043,1.147809500013079,1.1178666714259555,1.147809500013079,84300.0
2005-01-31,1.147809500013079,1.2176762190319244,1.1378285571507043,1.1977143333071754,259120.0
2005-02-01,1.20769527616955,1.2376381047566731,1.187733390444801,1.2376381047566731,87055.0
2005-02-02,1.2476190476190476,1.2775618762061711,1.2476190476190476,1.257599990481422,373210.0
2005-02-03,1.2675809333437966,1.2675809333437966,1.2376381047566731,1.257599990481422,217580.0
2005-02-04,1.257599990481422,1.29752376193092,1.2476190476190476,1.29752376193092,114681.0
2005-02-07,1.2875428190685452,1.337447652362642,1.2675809333437966,1.337447652362642,175969.0
2005-02-08,1.337447652362642,1.3673904809497652,1.3274667095002677,1.3474285952250162,334759.0
2005-02-09,1.3474285952250162,1.3474285952250162,1.317485766637893,1.337447652362642,127643.0
2005-02-10,1.3274667095002677,1.3274667095002677,1.2276571618942989,1.2775618762061711,291344.0
2005-02-11,1.257599990481422,1.2775618762061711,1.2376381047566731,1.2476190476190476,103540.0
2005-02-14,1.257599990481422,1.2875428190685452,1.2476190476190476,1.2875428190685452,69917.0
2005-02-15,1.2875428190685452,1.29752376193092,1.257599990481422,1.2875428190685452,42955.0
2005-02-16,1.29752376193092,1.29752376193092,1.2775618762061711,1.29752376193092,116042.0
2005-02-17,1.2875428190685452,1.29752376193092,1.2775618762061711,1.2775618762061711,42093.0
2005-02-18,1.2675809333437966,1.2675809333437966,1.20769527616955,1.257599990481422,107270.0
2005-02-21,1.2675809333437966,1.2675809333437966,1.2176762190319244,1.2276571618942989,68921.0
2005-02-22,1.2276571618942989,1.2276571618942989,1.20769527616955,1.2276571618942989,22500.0
2005-02-23,1.2276571618942989,1.2276571618942989,1.20769527616955,1.20769527616955,43822.0
2005-02-24,1.2176762190319244,1.2176762190319244,1.1178666714259555,1.2176762190319244,143150.0
2005-02-25,1.1577904428754535,1.29752376193092,1.1577904428754535,1.2875428190685452,325024.0
2005-02-28,1.29752376193092,1.29752376193092,1.2675809333437966,1.2775618762061711,214456.0
2005-03-01,1.257599990481422,1.2675809333437966,1.2276571618942989,1.2476190476190476,238750.0
2005-03-02,1.2476190476190476,1.2675809333437966,1.2376381047566731,1.2675809333437966,91573.0
2005-03-03,1.257599990481422,1.257599990481422,1.1977143333071754,1.2176762190319244,23396.0
2005-03-04,1.2276571618942989,1.2276571618942989,1.1178666714259555,1.147809500013079,361361.0
2005-03-07,1.147809500013079,1.167771385737828,1.1378285571507043,1.1378285571507043,93447.0
2005-03-08,1.147809500013079,1.1577904428754535,1.1178666714259555,1.1178666714259555,177181.0
2005-03-09,1.1378285571507043,1.1378285571507043,1.1278476142883302,1.1378285571507043,109105.0
2005-03-10,1.1378285571507043,1.187733390444801,1.1378285571507043,1.167771385737828,108595.0
2005-03-11,1.187733390444801,1.1977143333071754,1.1577904428754535,1.187733390444801,38100.0
2005-03-14,1.187733390444801,1.187733390444801,1.1577904428754535,1.1577904428754535,135773.0
2005-03-15,1.1577904428754535,1.187733390444801,1.147809500013079,1.1577904428754535,33269.0
2005-03-16,1.187733390444801,1.187733390444801,1.1577904428754535,1.1777523286002023,34859.0
2005-03-17,1.1577904428754535,1.1777523286002023,1.1577904428754535,1.1777523286002023,31893.0
2005-03-18,1.1777523286002023,1.1777523286002023,1.1577904428754535,1.1577904428754535,12580.0
2005-03-21,1.1577904428754535,1.1577904428754535,1.1378285571507043,1.1378285571507043,61227.0
2005-03-22,1.1378285571507043,1.1777523286002023,1.1378285571507043,1.1777523286002023,77022.0
2005-03-23,1.187733390444801,1.187733390444801,1.147809500013079,1.147809500013079,19487.0
2005-03-24,1.1577904428754535,1.1577904428754535,1.147809500013079,1.147809500013079,30373.0
2005-03-29,1.1577904428754535,1.1577904428754535,0.998095238095238,1.0879238428388325,223700.0
2005-03-30,1.0679619571140837,1.0679619571140837,0.9481904642922538,1.0380190095447357,263185.0
2005-03-31,0.9781333523704894,1.0080761809576126,0.9481904642922538,0.9881142952328636,317401.0
2005-04-01,0.9781333523704894,1.0380190095447357,0.9681524095081148,1.0180571238199871,194570.0
2005-04-04,1.0180571238199871,1.0180571238199871,0.9581714071546285,0.9681524095081148,166425.0
2005-04-05,0.9681524095081148,0.9681524095081148,0.8683428619021462,0.888304747626895,310651.0
2005-04-06,0.8483809761773973,0.8982856904892695,0.798476202374413,0.8982856904892695,314095.0
2005-04-07,0.8982856904892695,0.908266692842756,0.8583619190397717,0.908266692842756,123151.0
2005-04-08,0.9182476357051303,0.9581714071546285,0.8982856904892695,0.9182476357051303,100841.0
2005-04-11,0.9182476357051303,0.9481904642922538,0.9182476357051303,0.9481904642922538,22750.0
2005-04-12,0.9581714071546285,0.9881142952328636,0.928228578567505,0.9581714071546285,66150.0
2005-04-13,0.9681524095081148,0.9681524095081148,0.928228578567505,0.928228578567505,112920.0
2005-04-14,0.928228578567505,0.9431999928610666,0.8982856904892695,0.9431999928610666,38748.0
2005-04-15,0.9382095214298792,0.9382095214298792,0.9382095214298792,0.9382095214298792,11000.0
2005-04-18,0.8783238047645207,0.8982856904892695,0.8334095023927235,0.8982856904892695,249578.0
2005-04-19,0.8982856904892695,0.8982856904892695,0.8982856904892695,0.8982856904892695,14525.0
2005-04-20,0.9382095214298792,0.9481904642922538,0.9382095214298792,0.9382095214298792,11000.0
2005-04-21,0.9182476357051303,0.9182476357051303,0.8783238047645207,0.9182476357051303,35411.0
2005-04-22,0.928228578567505,0.928228578567505,0.8982856904892695,0.8982856904892695,35370.0
2005-04-26,0.8982856904892695,0.8982856904892695,0.888304747626895,0.888304747626895,28782.0
2005-04-27,0.8783238047645207,0.8783238047645207,0.798476202374413,0.8483809761773973,147000.0
2005-04-28,0.8084571452367874,0.8084571452367874,0.758552371433803,0.7835047880808512,126500.0
2005-04-29,0.7485714285714287,0.7785142571585519,0.7485714285714287,0.7485714285714287,85000.0
2005-05-02,0.7685333142961775,0.7884952595120385,0.7685333142961775,0.7835047880808512,63312.0
2005-05-03,0.7884952595120385,0.8184380880991619,0.7884952595120385,0.8184380880991619,250751.0
2005-05-04,0.8184380880991619,0.8284190309615362,0.798476202374413,0.798476202374413,44306.0
2005-05-05,0.798476202374413,0.8334095023927235,0.798476202374413,0.8334095023927235,66264.0
2005-05-06,0.8184380880991619,0.8284190309615362,0.7685333142961775,0.8284190309615362,201134.0
2005-05-09,0.8184380880991619,0.8284190309615362,0.798476202374413,0.8084571452367874,121200.0
2005-05-10,0.8084571452367874,0.8134476166679746,0.7785142571585519,0.798476202374413,41719.0
2005-05-11,0.798476202374413,0.798476202374413,0.7884952595120385,0.7884952595120385,69300.0
2005-05-12,0.7884952595120385,0.7884952595120385,0.7286095428466797,0.7785142571585519,236992.0
2005-05-13,0.798476202374413,0.798476202374413,0.7485714285714287,0.7785142571585519,168357.0
2005-05-16,0.7884952595120385,0.798476202374413,0.7485714285714287,0.7934857309432257,166500.0
2005-05-17,0.7685333142961775,0.7685333142961775,0.758552371433803,0.7685333142961775,42100.0
2005-05-18,0.7785142571585519,0.7785142571585519,0.7485714285714287,0.7535619000026158,59870.0
2005-05-19,0.928228578567505,0.998095238095238,0.8234285595303491,0.8483809761773973,1379413.0
2005-05-20,0.8583619190397717,0.8683428619021462,0.8334095023927235,0.8383999738239107,306024.0
2005-05-23,0.84339050474621,0.8733333333333334,0.8383999738239107,0.8633523904709589,293032.0
2005-05-24,0.8633523904709589,0.8783238047645207,0.8533714476085845,0.8783238047645207,171884.0
2005-05-25,0.888304747626895,1.0180571238199871,0.8783238047645207,0.9681524095081148,656316.0
2005-05-26,0.9681524095081148,0.998095238095238,0.9581714071546285,0.9581714071546285,406749.0
2005-05-27,0.9781333523704894,0.998095238095238,0.9681524095081148,0.9831238238016764,325000.0
2005-05-30,0.998095238095238,1.0479999524071104,0.998095238095238,1.0280380666823614,410057.0
2005-05-31,1.057980895269485,1.0829333714076457,0.9781333523704894,0.9781333523704894,570253.0
2005-06-01,0.9781333523704894,1.0130666523888,0.9481904642922538,0.9531809357234412,336669.0
2005-06-02,0.9531809357234412,0.9681524095081148,0.9481904642922538,0.9531809357234412,101890.0
2005-06-03,0.9481904642922538,0.973142880939302,0.9182476357051303,0.9581714071546285,51935.0
2005-06-06,0.9781333523704894,1.0430094809759232,0.9781333523704894,1.0280380666823614,659319.0
2005-06-07,1.0430094809759232,1.057980895269485,1.0280380666823614,1.0380190095447357,294781.0
2005-06-08,1.0380190095447357,1.0979047857012068,1.0230475952511742,1.0979047857012068,243949.0
2005-06-09,1.0979047857012068,1.2376381047566731,1.0979047857012068,1.2176762190319244,460398.0
2005-06-10,1.2276571618942989,1.2875428190685452,1.1777523286002023,1.1977143333071754,887821.0
2005-06-14,1.20769527616955,1.2476190476190476,1.20769527616955,1.2376381047566731,313877.0
2005-06-15,1.2476190476190476,1.257599990481422,1.2226666904631116,1.2476190476190476,202197.0
2005-06-16,1.2226666904631116,1.2376381047566731,1.187733390444801,1.1977143333071754,147705.0
2005-06-17,1.187733390444801,1.20769527616955,1.1627809143066403,1.20769527616955,64216.0
2005-06-20,1.1777523286002023,1.20769527616955,1.167771385737828,1.187733390444801,55292.0
2005-06-21,1.172761857169015,1.172761857169015,1.1178666714259555,1.1178666714259555,340736.0
2005-06-22,1.1178666714259555,1.1278476142883302,1.057980895269485,1.0879238428388325,228926.0
2005-06-23,1.0679619571140837,1.147809500013079,1.0679619571140837,1.1278476142883302,187475.0
2005-06-24,1.1078857285635813,1.1777523286002023,1.1078857285635813,1.172761857169015,316676.0
2005-06-27,1.1577904428754535,1.1627809143066403,1.1128761999947685,1.1627809143066403,208348.0
2005-06-28,1.1178666714259555,1.1378285571507043,1.1078857285635813,1.1278476142883302,189436.0
2005-06-29,1.1128761999947685,1.147809500013079,1.1078857285635813,1.1178666714259555,99100.0
2005-06-30,1.1178666714259555,1.1178666714259555,1.1078857285635813,1.1078857285635813,350443.0
2005-07-01,1.1178666714259555,1.1577904428754535,1.1178666714259555,1.147809500013079,119317.0
2005-07-04,1.1627809143066403,1.1977143333071754,1.1577904428754535,1.1977143333071754,207317.0
2005-07-05,1.1977143333071754,1.2276571618942989,1.167771385737828,1.187733390444801,276930.0
2005-07-06,1.1977143333071754,1.1977143333071754,1.1627809143066403,1.187733390444801,117000.0
2005-07-07,1.1777523286002023,1.1777523286002023,1.1577904428754535,1.167771385737828,135760.0
2005-07-08,1.167771385737828,1.167771385737828,1.1078857285635813,1.1378285571507043,159380.0
2005-07-11,1.167771385737828,1.20769527616955,1.167771385737828,1.187733390444801,56300.0
2005-07-12,1.1827428000313895,1.1927238618759883,1.1577904428754535,1.1927238618759883,37987.0
2005-07-13,1.1927238618759883,1.1977143333071754,1.1577904428754535,1.1827428000313895,62178.0
2005-07-14,1.1777523286002023,1.1827428000313895,1.1577904428754535,1.1827428000313895,30300.0
2005-07-15,1.187733390444801,1.257599990481422,1.187733390444801,1.1977143333071754,665895.0
2005-07-18,1.212685747600737,1.2276571618942989,1.1977143333071754,1.212685747600737,114420.0
2005-07-19,1.2176762190319244,1.232647633325486,1.20769527616955,1.20769527616955,67376.0
2005-07-20,1.20769527616955,1.2176762190319244,1.187733390444801,1.1977143333071754,115850.0
2005-07-21,1.1977143333071754,1.1977143333071754,1.1777523286002023,1.1977143333071754,116900.0
2005-07-22,1.1977143333071754,1.1977143333071754,1.187733390444801,1.1977143333071754,81927.0
2005-07-25,1.1977143333071754,1.2176762190319244,1.1977143333071754,1.1977143333071754,104584.0
2005-07-26,1.20769527616955,1.2176762190319244,1.187733390444801,1.20769527616955,78756.0
2005-07-27,1.187733390444801,1.187733390444801,1.1527999714442665,1.167771385737828,61450.0
2005-07-28,1.1827428000313895,1.1827428000313895,1.147809500013079,1.1777523286002023,41090.0
2005-07-29,1.1577904428754535,1.1777523286002023,1.1278476142883302,1.1777523286002023,182021.0
2005-08-01,1.1627809143066403,1.1927238618759883,1.147809500013079,1.147809500013079,57950.0
2005-08-02,1.1378285571507043,1.1378285571507043,0.998095238095238,1.0280380666823614,556756.0
2005-08-03,1.0280380666823614,1.0280380666823614,0.933219049998692,0.9931047666640508,1335749.0
2005-08-04,0.9931047666640508,1.0529904238382977,0.9931047666640508,1.0529904238382977,290271.0
2005-08-05,1.0679619571140837,1.0929143142700195,1.0380190095447357,1.0879238428388325,157541.0
2005-08-08,1.0879238428388325,1.0879238428388325,1.0529904238382977,1.057980895269485,187058.0
2005-08-09,1.0629714856828962,1.0629714856828962,1.0529904238382977,1.057980895269485,32300.0
2005-08-10,1.057980895269485,1.0929143142700195,1.057980895269485,1.0929143142700195,110599.0
2005-08-11,1.102895257132394,1.1128761999947685,1.077942899976458,1.1078857285635813,278614.0
2005-08-12,1.1078857285635813,1.1278476142883302,1.0879238428388325,1.122857142857143,155131.0
2005-08-15,1.122857142857143,1.147809500013079,1.1128761999947685,1.1128761999947685,83969.0
2005-08-16,1.147809500013079,1.147809500013079,1.1178666714259555,1.1428190285818918,101950.0
2005-08-17,1.1178666714259555,1.1328380857195173,1.1078857285635813,1.1278476142883302,123254.0
2005-08-18,1.1278476142883302,1.1278476142883302,1.1078857285635813,1.1078857285635813,67214.0
2005-08-19,1.0979047857012068,1.0979047857012068,1.0430094809759232,1.0729524285452707,132000.0
2005-08-22,1.0729524285452707,1.0979047857012068,1.0729524285452707,1.077942899976458,74740.0
2005-08-23,1.077942899976458,1.0829333714076457,1.077942899976458,1.077942899976458,61777.0
2005-08-24,1.0729524285452707,1.0829333714076457,1.0729524285452707,1.077942899976458,106693.0
2005-08-25,1.077942899976458,1.0879238428388325,1.077942899976458,1.077942899976458,51263.0
2005-08-26,1.077942899976458,1.0979047857012068,1.077942899976458,1.077942899976458,60850.0
2005-08-29,1.077942899976458,1.0979047857012068,1.0729524285452707,1.077942899976458,126054.0
2005-08-30,1.077942899976458,1.0979047857012068,1.0729524285452707,1.0979047857012068,24900.0
2005-08-31,1.0979047857012068,1.0979047857012068,1.077942899976458,1.0979047857012068,65110.0
2005-09-01,1.0979047857012068,1.187733390444801,1.077942899976458,1.167771385737828,162732.0
2005-09-02,1.187733390444801,1.1977143333071754,1.1577904428754535,1.1977143333071754,137713.0
2005-09-05,1.20769527616955,1.2176762190319244,1.187733390444801,1.20769527616955,120200.0
2005-09-06,1.20769527616955,1.2176762190319244,1.187733390444801,1.187733390444801,62500.0
2005-09-07,1.187733390444801,1.1977143333071754,1.1428190285818918,1.1977143333071754,97115.0
2005-09-08,1.1977143333071754,1.20769527616955,1.1777523286002023,1.1977143333071754,248800.0
2005-09-09,1.167771385737828,1.2176762190319244,1.167771385737828,1.2176762190319244,114000.0
2005-09-12,1.2176762190319244,1.2276571618942989,1.1777523286002023,1.1977143333071754,91677.0
2005-09-13,1.1278476142883302,1.147809500013079,1.0479999524071104,1.1178666714259555,254345.0
2005-09-14,1.1378285571507043,1.187733390444801,1.1378285571507043,1.147809500013079,233959.0
2005-09-15,1.1577904428754535,1.20769527616955,1.1577904428754535,1.20769527616955,87647.0
2005-09-16,1.20769527616955,1.2276571618942989,1.1977143333071754,1.2276571618942989,198700.0
2005-09-19,1.2176762190319244,1.2276571618942989,1.1577904428754535,1.1777523286002023,166950.0
2005-09-20,1.1777523286002023,1.1977143333071754,1.1627809143066403,1.1977143333071754,104657.0
2005-09-21,1.1977143333071754,1.20769527616955,1.1827428000313895,1.187733390444801,57820.0
2005-09-22,1.187733390444801,1.1977143333071754,1.1627809143066403,1.172761857169015,96200.0
2005-09-23,1.167771385737828,1.167771385737828,1.1577904428754535,1.1577904428754535,67441.0
2005-09-26,1.1527999714442665,1.1777523286002023,1.1527999714442665,1.172761857169015,107961.0
2005-09-27,1.172761857169015,1.187733390444801,1.1577904428754535,1.1577904428754535,108281.0
2005-09-28,1.1777523286002023,1.20769527616955,1.1777523286002023,1.20769527616955,212231.0
2005-09-29,1.20769527616955,1.20769527616955,1.1977143333071754,1.1977143333071754,58891.0
2005-09-30,1.1977143333071754,1.1977143333071754,1.172761857169015,1.187733390444801,202754.0
2005-10-03,1.1827428000313895,1.1977143333071754,1.1827428000313895,1.187733390444801,52513.0
2005-10-04,1.1777523286002023,1.187733390444801,1.1777523286002023,1.1827428000313895,40000.0
2005-10-05,1.1777523286002023,1.1777523286002023,1.1378285571507043,1.1577904428754535,202750.0
2005-10-06,1.147809500013079,1.147809500013079,1.0979047857012068,1.0979047857012068,114550.0
2005-10-07,1.1378285571507043,1.1777523286002023,1.1378285571507043,1.1378285571507043,31920.0
2005-10-10,1.147809500013079,1.1777523286002023,1.1428190285818918,1.1777523286002023,45400.0
2005-10-11,1.1428190285818918,1.167771385737828,1.1278476142883302,1.147809500013079,250778.0
2005-10-12,1.1278476142883302,1.9961904761904763,1.077942899976458,1.6767999476478217,7438291.0
2005-10-13,1.6268952333359492,1.666819004785447,1.5071238000052316,1.5370666285923549,1880272.0
2005-10-14,1.4771809714181083,1.5670095761617024,1.447238142830985,1.5071238000052316,953947.0
2005-10-17,1.5470475714547294,1.6468571190606982,1.5270856857299806,1.6268952333359492,1322594.0
2005-10-18,1.6368761761983237,1.68678100949242,1.596952404748826,1.596952404748826,702172.0
2005-10-19,1.596952404748826,1.6368761761983237,1.5370666285923549,1.5470475714547294,334900.0
2005-10-20,1.591961933317639,1.591961933317639,1.4672000285557338,1.4672000285557338,464186.0
2005-10-21,1.4672000285557338,1.5470475714547294,1.4672000285557338,1.5470475714547294,196724.0
2005-10-24,1.5470475714547294,1.5869714618864514,1.5470475714547294,1.557028514317104,148317.0
2005-10-25,1.5520380428859166,1.6468571190606982,1.5520380428859166,1.6069333476112002,624664.0
2005-10-26,1.6069333476112002,1.6767999476478217,1.6069333476112002,1.6518475904918852,354798.0
2005-10-27,1.641866647629511,1.641866647629511,1.596952404748826,1.596952404748826,274270.0
2005-10-28,1.596952404748826,1.596952404748826,1.497142857142857,1.5370666285923549,409330.0
2005-10-31,1.5520380428859166,1.6069333476112002,1.5470475714547294,1.596952404748826,185061.0
2005-11-01,1.596952404748826,1.6468571190606982,1.596952404748826,1.6268952333359492,273201.0
2005-11-02,1.6268952333359492,1.6767999476478217,1.6268952333359492,1.6368761761983237,280320.0
2005-11-03,1.641866647629511,1.6618285333542595,1.596952404748826,1.596952404748826,213136.0
2005-11-04,1.6318857047671365,1.6318857047671365,1.576990519024077,1.576990519024077,170256.0
2005-11-07,1.591961933317639,1.596952404748826,1.5370666285923549,1.5370666285923549,187121.0
2005-11-08,1.596952404748826,1.596952404748826,1.5470475714547294,1.596952404748826,179885.0
2005-11-09,1.6119238190423877,1.6468571190606982,1.6069333476112002,1.6318857047671365,197622.0
2005-11-10,1.6368761761983237,1.6368761761983237,1.5819809904552644,1.596952404748826,142335.0
2005-11-11,1.591961933317639,1.596952404748826,1.5620191047305154,1.596952404748826,217759.0
2005-11-14,1.6169142904735747,1.6169142904735747,1.5620191047305154,1.6019428761800132,140370.0
2005-11-15,1.576990519024077,1.5869714618864514,1.5470475714547294,1.5819809904552644,118900.0
2005-11-16,1.5869714618864514,1.5869714618864514,1.5670095761617024,1.5670095761617024,82753.0
2005-11-17,1.5670095761617024,1.596952404748826,1.557028514317104,1.5869714618864514,53000.0
2005-11-18,1.596952404748826,1.621904761904762,1.596952404748826,1.621904761904762,179396.0
2005-11-21,1.6169142904735747,1.841485742841448,1.6169142904735747,1.841485742841448,1761579.0
2005-11-22,1.85645715713501,1.8863999857221327,1.7716190238226028,1.7865904381161644,706967.0
2005-11-23,1.8065523238409131,1.836495271410261,1.7616380809602283,1.7666285523914156,273026.0
2005-11-24,1.8015618524097263,1.8265143285478864,1.7666285523914156,1.7666285523914156,127986.0
2005-11-25,1.781599966684977,1.836495271410261,1.781599966684977,1.836495271410261,125006.0
2005-11-28,1.836495271410261,1.9762285904657275,1.8065523238409131,1.9363048190162293,784007.0
2005-11-29,1.9113523428780697,1.9263237571716312,1.8764190428597587,1.9113523428780697,279007.0
2005-11-30,1.916342814309257,2.145904857090542,1.9113523428780697,2.1059808476765958,886199.0
2005-12-01,2.095999904814221,2.1259429713657925,2.0460951905023483,2.095999904814221,654248.0
2005-12-02,2.1259429713657925,2.2656761714390345,2.1259429713657925,2.195809571402413,809389.0
2005-12-05,2.215771457127162,2.4952380952380957,2.215771457127162,2.395428666614351,1536445.0
2005-12-06,2.4852571523757208,2.5151999809628443,2.185828628540039,2.295619000026158,1184567.0
2005-12-07,2.3555046572004046,2.4153905523391,2.275657114301409,2.315580885750907,295944.0
2005-12-08,2.315580885750907,2.315580885750907,2.155885799952916,2.195809571402413,353234.0
2005-12-09,2.2556952285766605,2.445333380926223,2.2556952285766605,2.445333380926223,408661.0
2005-12-12,2.4952380952380957,2.644952476138161,2.445333380926223,2.4952380952380957,493392.0
2005-12-13,2.4952380952380957,2.4952380952380957,2.2656761714390345,2.325561828613281,398966.0
2005-12-14,2.3555046572004046,2.3854477237519767,2.315580885750907,2.315580885750907,157150.0
2005-12-15,2.325561828613281,2.325561828613281,2.215771457127162,2.275657114301409,224230.0
2005-12-16,2.2556952285766605,2.445333380926223,2.2556952285766605,2.375466780889602,90675.0
2005-12-19,2.365485600062779,2.375466780889602,2.285638057163784,2.335542771475656,277610.0
2005-12-20,2.34552371433803,2.395428666614351,2.3055999428885325,2.395428666614351,54483.0
2005-12-21,2.395428666614351,2.445333380926223,2.285638057163784,2.395428666614351,153518.0
2005-12-22,2.375466780889602,2.375466780889602,2.34552371433803,2.375466780889602,36273.0
2005-12-23,2.395428666614351,2.4553143237885977,2.3854477237519767,2.4553143237885977,97711.0
2005-12-28,2.4353524380638487,2.575085638137091,2.395428666614351,2.575085638137091,495891.0
2005-12-29,2.6050284667242143,2.674895304725284,2.5551237524123422,2.6050284667242143,395212.0
2005-12-30,2.6249905904134114,2.6948571904500325,2.59504752386184,2.674895304725284,243636.0
2006-01-03,2.704838133312407,2.784685676211403,2.6050284667242143,2.654933419000535,293426.0
2006-01-04,2.724800019037156,2.7347809618995305,2.4852571523757208,2.59504752386184,375059.0
2006-01-05,2.59504752386184,2.59504752386184,2.5251809238252187,2.575085638137091,60050.0
2006-01-06,2.5551237524123422,2.59504752386184,2.545142809549968,2.59504752386184,156801.0
2006-01-09,2.59504752386184,2.634971533275786,2.5551237524123422,2.615009409586589,263213.0
2006-01-10,2.615009409586589,2.704838133312407,2.615009409586589,2.6948571904500325,352065.0
2006-01-11,2.714819076174781,2.7347809618995305,2.6848762475876584,2.714819076174781,340860.0
2006-01-12,2.714819076174781,2.724800019037156,2.654933419000535,2.714819076174781,162780.0
2006-01-13,2.714819076174781,2.714819076174781,2.615009409586589,2.6848762475876584,90887.0
2006-01-16,2.6848762475876584,2.784685676211403,2.6848762475876584,2.6948571904500325,345510.0
2006-01-17,2.724800019037156,2.7747047333490285,2.704838133312407,2.7347809618995305,268222.0
2006-01-18,2.7547428476242795,2.7547428476242795,2.5850665809994653,2.5850665809994653,384225.0
2006-01-19,2.5850665809994653,2.744761904761905,2.5850665809994653,2.744761904761905,244083.0
2006-01-20,2.764723790486654,2.764723790486654,2.654933419000535,2.6848762475876584,130906.0
2006-01-23,2.59504752386184,2.634971533275786,2.545142809549968,2.5850665809994653,194284.0
2006-01-24,2.634971533275786,2.634971533275786,2.5351618666875937,2.5651046952747163,109769.0
2006-01-25,2.575085638137091,2.615009409586589,2.245714285714286,2.395428666614351,769122.0
2006-01-27,2.34552371433803,2.34552371433803,2.145904857090542,2.245714285714286,725942.0
2006-01-30,2.245714285714286,2.4952380952380957,2.245714285714286,2.405409609476725,562340.0
2006-01-31,2.465295266650972,2.465295266650972,2.325561828613281,2.375466780889602,221285.0
2006-02-01,2.365485600062779,2.375466780889602,2.34552371433803,2.34552371433803,129687.0
2006-02-02,2.545142809549968,2.744761904761905,2.5052190381004698,2.744761904761905,626042.0
2006-02-03,2.844571333385649,2.884495342799596,2.545142809549968,2.654933419000535,601182.0
2006-02-06,2.724800019037156,2.9942857142857147,2.6848762475876584,2.924419114249093,760283.0
2006-02-07,2.9942857142857147,3.223847638084775,2.9743238285609657,3.14400009518578,1447607.0
2006-02-08,3.064152314322336,3.064152314322336,2.9044572285243446,2.924419114249093,726100.0
2006-02-09,2.9942857142857147,3.0441904285975867,2.934400057111468,2.9543619428362167,440992.0
2006-02-10,3.0342094857352127,3.104076085771833,3.0342094857352127,3.0841142000470843,327063.0
2006-02-13,3.1639619809105284,3.173942923772903,3.0940951429094588,3.14400009518578,371651.0
2006-02-14,3.114057028634208,3.14400009518578,3.0441904285975867,3.134019152323405,302454.0
2006-02-15,3.134019152323405,3.243809523809524,3.124038209461031,3.2138666952224004,512061.0
2006-02-16,3.233828580947149,3.2737523523966474,3.1639619809105284,3.1839238666352774,279629.0
2006-02-17,3.1839238666352774,3.193904809497652,3.0042666571480887,3.124038209461031,251979.0
2006-02-20,3.14400009518578,3.173942923772903,3.0242285428728377,3.054171371459961,315443.0
2006-02-21,3.054171371459961,3.07413325718471,2.944380999973842,3.014247600010463,519911.0
2006-02-22,3.0242285428728377,3.104076085771833,3.0242285428728377,3.064152314322336,187746.0
2006-02-23,3.0940951429094588,3.333638009570894,3.0940951429094588,3.333638009570894,419351.0
2006-02-24,3.3835429618472146,3.403504847571964,3.2537904666718984,3.333638009570894,220071.0
2006-02-27,3.333638009570894,3.393523904709589,3.2537904666718984,3.2937142381213964,266606.0
2006-02-28,3.2837332952590224,3.2937142381213964,3.233828580947149,3.2937142381213964,108296.0
2006-03-01,3.2937142381213964,3.2937142381213964,3.193904809497652,3.223847638084775,88947.0
2006-03-02,3.243809523809524,3.353599895295643,3.223847638084775,3.313676123846145,234364.0
2006-03-03,3.313676123846145,3.3835429618472146,3.2937142381213964,3.3835429618472146,286966.0
2006-03-06,3.403504847571964,3.593142761957078,3.403504847571964,3.593142761957078,400710.0
2006-03-07,3.6131046476818263,3.6131046476818263,3.483352390470959,3.483352390470959,354951.0
2006-03-08,3.4933333333333336,3.5432380476452057,3.4933333333333336,3.5132952190580826,119397.0
2006-03-09,3.4933333333333336,3.5132952190580826,3.413485790434338,3.4733714476085846,114152.0
2006-03-10,3.55321899050758,3.692952428545271,3.55321899050758,3.633066771371024,349043.0
2006-03-13,3.682971485682896,3.7228952571323934,3.603123704819452,3.603123704819452,386044.0
2006-03-14,3.672990542820522,3.682971485682896,3.533257104782832,3.603123704819452,180905.0
2006-03-15,3.5232761619204567,3.5232761619204567,2.944380999973842,3.0441904285975867,2472863.0
2006-03-16,3.0042666571480887,3.263771409534273,2.9942857142857147,3.193904809497652,1092998.0
2006-03-17,3.243809523809524,3.353599895295643,3.2138666952224004,3.2537904666718984,310595.0
2006-03-20,3.313676123846145,3.3835429618472146,3.2937142381213964,3.2937142381213964,292184.0
2006-03-21,3.3436189524332685,3.353599895295643,3.223847638084775,3.2537904666718984,128499.0
2006-03-22,3.2537904666718984,3.3236570667085195,3.2537904666718984,3.3236570667085195,174474.0
2006-03-23,3.3436189524332685,3.4234667332967126,3.3436189524332685,3.4234667332967126,141504.0
2006-03-24,3.433447676159086,3.633066771371024,3.433447676159086,3.593142761957078,394363.0
2006-03-27,3.6131046476818263,3.682971485682896,3.6131046476818263,3.6131046476818263,264911.0
2006-03-28,3.672990542820522,3.672990542820522,3.503314276195708,3.62308582850865,270173.0
2006-03-29,3.593142761957078,3.672990542820522,3.5631999333699547,3.593142761957078,252796.0
2006-03-30,3.6430477142333992,3.71291431427002,3.593142761957078,3.71291431427002,287998.0
2006-03-31,3.792761857169016,3.892571523757209,3.7228952571323934,3.782780914306641,425994.0
2006-04-03,3.842666571480887,3.842666571480887,3.7228952571323934,3.792761857169016,267762.0
2006-04-04,3.792761857169016,3.792761857169016,3.732876199994768,3.782780914306641,219380.0
2006-04-05,3.71291431427002,3.792761857169016,3.5631999333699547,3.792761857169016,336590.0
2006-04-06,3.7727999714442655,3.792761857169016,3.672990542820522,3.702933371407645,172879.0
2006-04-07,3.653028657095773,3.742857142857143,3.653028657095773,3.732876199994768,185826.0
2006-04-10,3.692952428545271,3.692952428545271,3.603123704819452,3.62308582850865,263966.0
2006-04-11,3.6131046476818263,3.672990542820522,3.3436189524332685,3.4933333333333336,346467.0
2006-04-12,3.443428619021461,3.593142761957078,3.3236570667085195,3.593142761957078,280570.0
2006-04-13,3.653028657095773,3.692952428545271,3.4933333333333336,3.5631999333699547,200377.0
2006-04-18,3.573180876232329,3.593142761957078,3.5132952190580826,3.5132952190580826,95610.0
2006-04-19,3.5232761619204567,3.573180876232329,3.503314276195708,3.573180876232329,118630.0
2006-04-20,3.583161819094704,3.583161819094704,3.4733714476085846,3.503314276195708,162699.0
2006-04-21,3.5232761619204567,3.5232761619204567,3.443428619021461,3.4633905047462097,55710.0
2006-04-24,3.4633905047462097,3.4633905047462097,3.193904809497652,3.363580838158017,400727.0
2006-04-26,3.3236570667085195,3.593142761957078,3.3236570667085195,3.593142761957078,247384.0
2006-04-27,3.593142761957078,3.593142761957078,3.353599895295643,3.413485790434338,340027.0
2006-04-28,3.363580838158017,3.363580838158017,3.0940951429094588,3.3236570667085195,451104.0
2006-05-01,3.2537904666718984,3.8825905808948336,3.054171371459961,3.832685628618514,2033532.0
2006-05-02,3.942476238069081,3.942476238069081,3.633066771371024,3.682971485682896,424904.0
2006-05-03,3.732876199994768,3.782780914306641,3.6430477142333992,3.742857142857143,221330.0
2006-05-04,3.71291431427002,3.71291431427002,3.4933333333333336,3.603123704819452,131832.0
2006-05-05,3.6430477142333992,3.842666571480887,3.6430477142333992,3.812723742893765,231689.0
2006-05-08,3.852647514343262,4.042285904657273,3.842666571480887,4.032304723830451,700443.0
2006-05-09,4.172037923903693,4.172037923903693,3.9125334094819566,3.962438123793829,557735.0
2006-05-10,4.032304723830451,4.092190381004697,3.952457180931455,4.0522666095552,204812.0
2006-05-11,4.042285904657273,4.042285904657273,3.972419066656204,3.9923809523809526,160438.0
2006-05-12,3.972419066656204,4.152076038178944,3.932495295206706,4.152076038178944,289620.0
2006-05-15,4.012342838105702,4.142095333281017,4.002362133207775,4.002362133207775,265066.0
2006-05-16,4.012342838105702,4.012342838105702,3.922514352344332,3.922514352344332,217423.0
2006-05-17,3.962438123793829,4.092190381004697,3.962438123793829,4.042285904657273,220373.0
2006-05-18,3.922514352344332,3.922514352344332,3.653028657095773,3.852647514343262,419110.0
2006-05-19,3.8825905808948336,3.942476238069081,3.762819028581892,3.762819028581892,109418.0
2006-05-22,4.291809714181083,4.291809714181083,3.762819028581892,3.832685628618514,1593835.0
2006-05-23,3.692952428545271,3.692952428545271,3.0940951429094588,3.1839238666352774,1506869.0
2006-05-24,3.223847638084775,3.2837332952590224,3.014247600010463,3.2038857523600264,1068998.0
2006-05-25,3.2138666952224004,3.233828580947149,3.0441904285975867,3.0940951429094588,461480.0
2006-05-26,3.14400009518578,3.2837332952590224,3.07413325718471,3.124038209461031,364318.0
2006-05-29,3.243809523809524,3.333638009570894,3.1639619809105284,3.223847638084775,593464.0
2006-05-30,3.243809523809524,3.4733714476085846,3.243809523809524,3.453409561883836,604986.0
2006-05-31,3.4234667332967126,3.672990542820522,3.3436189524332685,3.672990542820522,1612634.0
2006-06-01,3.812723742893765,3.942476238069081,3.5432380476452057,3.62308582850865,672664.0
2006-06-02,3.62308582850865,3.62308582850865,3.4733714476085846,3.503314276195708,258809.0
2006-06-05,3.5432380476452057,3.732876199994768,3.5432380476452057,3.593142761957078,205704.0
2006-06-06,3.5432380476452057,3.593142761957078,3.5132952190580826,3.593142761957078,160941.0
2006-06-07,3.583161819094704,3.593142761957078,3.313676123846145,3.4933333333333336,151144.0
2006-06-08,3.413485790434338,3.4933333333333336,3.1839238666352774,3.393523904709589,262347.0
2006-06-09,3.4234667332967126,3.4234667332967126,3.173942923772903,3.3036951809837705,268144.0
2006-06-13,3.14400009518578,3.2537904666718984,3.0940951429094588,3.153981038048154,432836.0
2006-06-14,3.0940951429094588,3.2537904666718984,3.014247600010463,3.243809523809524,243463.0
2006-06-15,3.3436189524332685,3.3436189524332685,3.2737523523966474,3.2937142381213964,523332.0
2006-06-16,3.403504847571964,3.5432380476452057,3.403504847571964,3.5432380476452057,260359.0
2006-06-19,3.4933333333333336,3.702933371407645,3.4933333333333336,3.6131046476818263,393797.0
2006-06-20,3.672990542820522,3.672990542820522,3.573180876232329,3.672990542820522,306828.0
2006-06-21,3.672990542820522,3.7727999714442655,3.653028657095773,3.742857142857143,1092435.0
2006-06-22,3.832685628618514,3.872609638032459,3.762819028581892,3.792761857169016,953653.0
2006-06-23,3.852647514343262,4.002362133207775,3.812723742893765,3.952457180931455,633460.0
2006-06-26,4.062247790382022,4.142095333281017,3.9923809523809526,4.142095333281017,502111.0
2006-06-27,4.241904761904762,4.301790419079008,4.142095333281017,4.191999809628442,222935.0
2006-06-28,4.142095333281017,4.142095333281017,4.022324018932524,4.092190381004697,278651.0
2006-06-29,4.082209676106771,4.092190381004697,4.0522666095552,4.092190381004697,145961.0
2006-06-30,4.092190381004697,4.191999809628442,4.022324018932524,4.072228495279949,240856.0
2006-07-03,4.062247790382022,4.062247790382022,3.842666571480887,4.002362133207775,268486.0
2006-07-04,3.922514352344332,3.962438123793829,3.852647514343262,3.9125334094819566,155343.0
2006-07-05,3.872609638032459,3.942476238069081,3.832685628618514,3.942476238069081,82270.0
2006-07-06,3.852647514343262,3.942476238069081,3.842666571480887,3.942476238069081,42615.0
2006-07-07,3.8825905808948336,3.972419066656204,3.872609638032459,3.972419066656204,64419.0
2006-07-10,3.962438123793829,3.962438123793829,3.8825905808948336,3.932495295206706,75814.0
2006-07-11,3.922514352344332,3.922514352344332,3.812723742893765,3.892571523757209,109146.0
2006-07-12,3.842666571480887,3.842666571480887,3.7228952571323934,3.80274280003139,167712.0
2006-07-13,3.742857142857143,3.742857142857143,3.5432380476452057,3.672990542820522,241795.0
2006-07-14,3.583161819094704,3.653028657095773,3.5432380476452057,3.573180876232329,100728.0
2006-07-17,3.4933333333333336,3.55321899050758,3.443428619021461,3.55321899050758,85219.0
2006-07-18,3.55321899050758,3.573180876232329,3.4733714476085846,3.4933333333333336,100941.0
2006-07-19,3.4933333333333336,3.5631999333699547,3.3236570667085195,3.3835429618472146,174859.0
2006-07-20,3.4234667332967126,3.9125334094819566,3.4234667332967126,3.842666571480887,670088.0
2006-07-21,3.742857142857143,3.752838085719517,3.633066771371024,3.692952428545271,480621.0
2006-07-24,3.692952428545271,3.71291431427002,3.682971485682896,3.71291431427002,301104.0
2006-07-25,3.702933371407645,3.7228952571323934,3.653028657095773,3.702933371407645,260467.0
2006-07-26,3.692952428545271,3.742857142857143,3.692952428545271,3.702933371407645,271564.0
2006-07-27,3.742857142857143,3.852647514343262,3.71291431427002,3.842666571480887,139866.0
2006-07-28,3.862628457205637,3.962438123793829,3.842666571480887,3.962438123793829,294665.0
2006-07-31,3.9125334094819566,3.942476238069081,3.842666571480887,3.852647514343262,127765.0
2006-08-01,3.852647514343262,3.932495295206706,3.812723742893765,3.922514352344332,132294.0
2006-08-02,3.822704685756139,3.9125334094819566,3.812723742893765,3.9125334094819566,53310.0
2006-08-03,3.892571523757209,3.922514352344332,3.862628457205637,3.9125334094819566,50617.0
2006-08-04,3.892571523757209,3.922514352344332,3.822704685756139,3.922514352344332,243611.0
2006-08-07,3.892571523757209,3.892571523757209,3.792761857169016,3.812723742893765,161589.0
2006-08-08,3.792761857169016,3.812723742893765,3.593142761957078,3.792761857169016,189591.0
2006-08-09,3.752838085719517,3.762819028581892,3.71291431427002,3.762819028581892,38577.0
2006-08-10,3.672990542820522,3.752838085719517,3.672990542820522,3.752838085719517,13770.0
2006-08-11,3.842666571480887,3.842666571480887,3.672990542820522,3.742857142857143,84658.0
2006-08-14,3.7228952571323934,3.732876199994768,3.692952428545271,3.7228952571323934,404119.0
2006-08-15,3.682971485682896,3.7228952571323934,3.682971485682896,3.7228952571323934,80656.0
2006-08-16,3.732876199994768,3.742857142857143,3.692952428545271,3.692952428545271,94116.0
2006-08-17,3.792761857169016,3.80274280003139,3.742857142857143,3.782780914306641,191268.0
2006-08-18,3.7727999714442655,3.782780914306641,3.732876199994768,3.7727999714442655,70073.0
2006-08-21,3.7727999714442655,3.80274280003139,3.7228952571323934,3.7727999714442655,95868.0
2006-08-22,3.7727999714442655,3.842666571480887,3.742857142857143,3.842666571480887,78969.0
2006-08-23,3.842666571480887,3.9125334094819566,3.842666571480887,3.892571523757209,62899.0
2006-08-24,3.892571523757209,3.892571523757209,3.842666571480887,3.872609638032459,43826.0
2006-08-25,3.852647514343262,3.892571523757209,3.832685628618514,3.862628457205637,65328.0
2006-08-28,3.842666571480887,3.872609638032459,3.792761857169016,3.80274280003139,25127.0
2006-08-29,3.80274280003139,3.822704685756139,3.782780914306641,3.80274280003139,109309.0
2006-08-30,3.80274280003139,3.832685628618514,3.762819028581892,3.792761857169016,99006.0
2006-08-31,3.832685628618514,3.872609638032459,3.822704685756139,3.862628457205637,127978.0
2006-09-01,3.832685628618514,3.852647514343262,3.792761857169016,3.812723742893765,90222.0
2006-09-04,3.832685628618514,3.832685628618514,3.782780914306641,3.792761857169016,80759.0
2006-09-05,3.80274280003139,3.80274280003139,3.742857142857143,3.792761857169016,61154.0
2006-09-06,3.7228952571323934,3.742857142857143,3.663009599958147,3.742857142857143,81267.0
2006-09-07,3.672990542820522,3.7228952571323934,3.6430477142333992,3.653028657095773,72236.0
2006-09-08,3.653028657095773,3.702933371407645,3.503314276195708,3.702933371407645,133454.0
2006-09-11,3.7228952571323934,3.782780914306641,3.7228952571323934,3.7228952571323934,83184.0
2006-09-12,3.742857142857143,3.742857142857143,3.5432380476452057,3.692952428545271,51203.0
2006-09-13,3.633066771371024,3.682971485682896,3.583161819094704,3.663009599958147,137459.0
2006-09-14,3.663009599958147,3.792761857169016,3.593142761957078,3.792761857169016,223752.0
2006-09-15,3.782780914306641,3.782780914306641,3.6430477142333992,3.752838085719517,93267.0
2006-09-18,3.742857142857143,3.842666571480887,3.702933371407645,3.842666571480887,195457.0
2006-09-19,3.842666571480887,3.842666571480887,3.7727999714442655,3.842666571480887,36643.0
2006-09-20,3.80274280003139,3.832685628618514,3.792761857169016,3.812723742893765,60570.0
2006-09-21,3.822704685756139,3.922514352344332,3.822704685756139,3.872609638032459,379987.0
2006-09-22,3.872609638032459,3.872609638032459,3.812723742893765,3.862628457205637,49393.0
2006-09-25,3.812723742893765,3.852647514343262,3.812723742893765,3.852647514343262,45739.0
2006-09-26,3.812723742893765,3.832685628618514,3.762819028581892,3.762819028581892,443587.0
2006-09-27,3.752838085719517,3.7727999714442655,3.692952428545271,3.742857142857143,101701.0
2006-09-28,3.71291431427002,3.852647514343262,3.71291431427002,3.822704685756139,27479.0
2006-09-29,3.832685628618514,3.852647514343262,3.752838085719517,3.852647514343262,57135.0
2006-10-02,3.862628457205637,3.872609638032459,3.852647514343262,3.872609638032459,28001.0
2006-10-03,3.872609638032459,3.872609638032459,3.872609638032459,3.872609638032459,0.0
2006-10-04,3.932495295206706,4.032304723830451,3.872609638032459,4.002362133207775,768608.0
2006-10-05,4.042285904657273,4.092190381004697,3.982400009518578,4.042285904657273,878809.0
2006-10-06,3.932495295206706,4.032304723830451,3.872609638032459,4.002362133207775,768608.0
2006-10-09,3.982400009518578,4.092190381004697,3.982400009518578,4.072228495279949,132819.0
2006-10-10,4.092190381004697,4.291809714181083,4.072228495279949,4.191999809628442,569593.0
2006-10-11,4.251885942731585,4.740952380952381,4.251885942731585,4.641142952328637,975565.0
2006-10-12,4.651123657226563,4.701028609502884,4.351695371355329,4.531352342878069,228621.0
2006-10-13,4.58125729515439,4.591238000052316,4.491428571428572,4.491428571428572,141183.0
2006-10-16,4.541333523704893,4.661104838053386,4.521371637980144,4.651123657226563,201735.0
2006-10-17,4.651123657226563,4.820799923851377,4.531352342878069,4.541333523704893,280531.0
2006-10-18,4.491428571428572,4.750933561779204,4.491428571428572,4.750933561779204,160563.0
2006-10-19,4.69104742867606,4.740952380952381,4.601219180879139,4.651123657226563,206492.0
2006-10-20,4.69104742867606,4.69104742867606,4.541333523704893,4.561295409429642,59387.0
2006-10-23,4.511390457153321,4.551314228602818,4.461485504877,4.491428571428572,203532.0
2006-10-24,4.441523619152251,4.591238000052316,4.441523619152251,4.591238000052316,277913.0
2006-10-25,4.591238000052316,4.641142952328637,4.591238000052316,4.631161771501814,186565.0
2006-10-26,4.631161771501814,4.800838038126628,4.591238000052316,4.701028609502884,221516.0
2006-10-27,4.790857333228701,4.790857333228701,4.611199885777065,4.790857333228701,89746.0
2006-10-30,4.790857333228701,4.850742990402948,4.750933561779204,4.790857333228701,120703.0
2006-10-31,4.780876152401879,4.780876152401879,4.750933561779204,4.780876152401879,89474.0
2006-11-01,4.750933561779204,4.750933561779204,4.69104742867606,4.740952380952381,155134.0
2006-11-02,4.79,5.2,4.79,5.16,565466.0
2006-11-03,5.29,5.57,5.28,5.37,449355.0
2006-11-06,5.4,5.4,5.18,5.24,137320.0
2006-11-07,5.29,5.36,5.28,5.33,137698.0
2006-11-08,5.33,5.33,5.3,5.32,84420.0
2006-11-09,5.31,5.32,5.26,5.27,57556.0
2006-11-10,5.28,5.29,5.27,5.27,50530.0
2006-11-13,5.28,5.49,5.27,5.35,105957.0
2006-11-14,5.39,5.44,5.39,5.4,58310.0
2006-11-15,5.43,5.43,5.34,5.35,71812.0
2006-11-16,5.34,5.34,5.0,5.12,175891.0
2006-11-17,5.17,5.28,5.12,5.28,61281.0
2006-11-20,5.2,5.2,4.9,5.05,141673.0
2006-11-21,5.18,5.18,4.95,4.95,33650.0
2006-11-22,4.94,5.13,4.94,5.07,106095.0
2006-11-23,5.04,5.13,5.0,5.13,80134.0
2006-11-24,5.05,5.08,5.0,5.08,65681.0
2006-11-27,5.05,5.13,4.99,5.0,121644.0
2006-11-28,4.95,4.95,4.75,4.82,249475.0
2006-11-29,4.81,5.09,4.76,5.09,166813.0
2006-11-30,5.11,5.25,5.11,5.16,232441.0
2006-12-01,5.24,5.25,5.1,5.14,129581.0
2006-12-04,5.1,5.1,4.89,5.05,147764.0
2006-12-05,5.03,5.08,5.03,5.06,94929.0
2006-12-06,5.04,5.04,4.9,5.0,110429.0
2006-12-07,4.93,5.05,4.92,4.94,124240.0
2006-12-08,4.95,5.15,4.95,5.15,159128.0
2006-12-11,5.1,5.14,5.01,5.06,67297.0
2006-12-12,5.07,5.07,4.93,4.93,90196.0
2006-12-13,4.95,5.02,4.92,4.95,172867.0
2006-12-14,4.96,5.08,4.96,5.01,126054.0
2006-12-15,5.04,5.15,5.03,5.15,103378.0
2006-12-18,5.15,5.4,5.15,5.28,147736.0
2006-12-19,5.27,5.27,5.09,5.1,206673.0
2006-12-20,5.15,5.49,5.13,5.45,192339.0
2006-12-21,5.4,5.4,5.24,5.28,138824.0
2006-12-22,5.27,5.42,5.27,5.42,35919.0
2006-12-27,5.42,5.45,5.28,5.33,40595.0
2006-12-28,5.38,5.42,5.36,5.37,24028.0
2006-12-29,5.4,5.45,5.3,5.41,120368.0
2007-01-02,5.45,5.45,5.37,5.38,28062.0
2007-01-03,5.48,5.81,5.46,5.65,341381.0
2007-01-04,5.65,5.65,5.5,5.58,102742.0
2007-01-05,5.57,5.66,5.5,5.59,80126.0
2007-01-08,5.57,5.57,5.5,5.53,82270.0
2007-01-09,5.6,5.64,5.57,5.58,44466.0
2007-01-10,5.63,5.95,5.61,5.86,217405.0
2007-01-11,6.02,6.23,6.0,6.03,169168.0
2007-01-12,6.15,6.15,6.04,6.06,96902.0
2007-01-15,6.05,6.05,5.92,5.95,79051.0
2007-01-16,5.94,6.14,5.8,6.14,134894.0
2007-01-17,6.14,6.18,6.1,6.18,44589.0
2007-01-18,6.07,6.1,5.82,6.02,82261.0
2007-01-19,5.99,6.08,5.99,6.0,35914.0
2007-01-22,5.99,6.07,5.97,6.0,23757.0
2007-01-23,5.99,5.99,5.87,5.94,62767.0
2007-01-24,6.04,6.35,6.04,6.29,151569.0
2007-01-25,6.4,6.47,6.38,6.38,168386.0
2007-01-29,6.59,6.78,6.5,6.75,245670.0
2007-01-30,6.8,7.0,6.73,6.82,291693.0
2007-01-31,6.86,6.9,6.67,6.75,116240.0
2007-02-01,6.95,7.0,6.92,7.0,248806.0
2007-02-02,7.1,7.2,7.07,7.1,205005.0
2007-02-05,7.21,7.23,7.09,7.09,121257.0
2007-02-06,7.19,7.19,6.95,6.99,103124.0
2007-02-07,7.08,7.1,6.93,6.96,92904.0
2007-02-08,7.0,7.0,6.89,6.95,144623.0
2007-02-09,7.0,7.16,7.0,7.09,139502.0
2007-02-12,7.05,7.06,6.92,6.95,91888.0
2007-02-13,7.01,7.04,6.95,7.02,98048.0
2007-02-14,7.12,7.12,6.94,7.0,91482.0
2007-02-15,7.02,7.04,6.82,6.84,170660.0
2007-02-16,6.95,6.96,6.85,6.85,81758.0
2007-02-19,6.99,7.05,6.95,6.96,89932.0
2007-02-20,6.98,7.0,6.75,6.81,91663.0
2007-02-21,6.93,7.0,6.86,6.9,49876.0
2007-02-22,6.99,7.01,6.87,6.94,66165.0
2007-02-23,7.0,7.15,6.91,7.15,107818.0
2007-02-26,7.13,7.36,7.12,7.12,226123.0
2007-02-27,7.25,7.26,6.2,6.65,516501.0
2007-02-28,6.35,6.7,6.25,6.42,384848.0
2007-03-01,7.0,7.05,6.82,6.9,477241.0
2007-03-02,7.08,7.1,6.75,6.94,276165.0
2007-03-05,7.04,7.04,6.78,6.85,342640.0
2007-03-06,7.14,7.14,6.7,6.77,243030.0
2007-03-07,6.79,7.05,6.79,7.0,214136.0
2007-03-08,7.08,7.08,6.97,7.05,194453.0
2007-03-09,7.2,7.49,7.18,7.36,424196.0
2007-03-12,7.63,8.48,7.63,8.28,457571.0
2007-03-13,9.0,9.0,8.52,8.55,668557.0
2007-03-14,8.59,9.27,8.5,9.21,655651.0
2007-03-15,9.5,9.69,9.22,9.27,689391.0
2007-03-16,9.4,9.6,9.25,9.52,381205.0
2007-03-19,9.85,10.1,9.84,10.08,465504.0
2007-03-20,10.5,11.48,10.35,11.15,1153380.0
2007-03-21,13.29,13.5,11.47,12.45,2067742.0
2007-03-22,13.0,13.15,12.07,12.3,1017372.0
2007-03-23,12.0,12.0,11.06,11.8,990396.0
2007-03-26,11.59,11.86,11.26,11.69,532034.0
2007-03-27,11.7,12.18,11.51,12.01,261810.0
2007-03-28,12.05,12.34,11.95,12.1,270304.0
2007-03-29,12.24,12.24,11.51,11.61,212274.0
2007-03-30,11.67,11.81,10.0,10.7,712367.0
2007-04-02,10.1,10.5,9.9,10.0,585523.0
2007-04-03,9.9,9.95,9.44,9.51,584325.0
2007-04-04,9.3,10.68,9.3,10.44,718055.0
2007-04-05,10.35,10.66,10.08,10.29,269489.0
2007-04-10,10.73,10.96,10.68,10.95,224332.0
2007-04-11,10.87,10.87,10.4,10.5,222941.0
2007-04-12,10.6,10.83,10.48,10.58,316480.0
2007-04-13,10.72,10.72,10.4,10.47,216574.0
2007-04-16,10.68,10.68,10.2,10.23,165605.0
2007-04-17,10.48,10.6,10.35,10.5,176254.0
2007-04-18,10.68,10.78,10.51,10.51,229189.0
2007-04-19,10.64,10.64,10.21,10.21,117515.0
2007-04-20,10.22,10.45,10.22,10.36,83641.0
2007-04-23,10.49,10.54,10.38,10.52,124788.0
2007-04-24,10.5,10.67,10.42,10.56,104849.0
2007-04-26,10.76,11.8,10.76,11.43,283044.0
2007-04-27,11.47,11.64,11.4,11.43,121709.0
2007-04-30,11.43,11.75,11.29,11.75,262455.0
2007-05-01,11.9,11.93,11.32,11.48,188000.0
2007-05-02,11.42,11.57,11.4,11.52,97019.0
2007-05-03,11.55,11.6,11.43,11.5,158728.0
2007-05-04,11.48,11.49,11.22,11.33,73798.0
2007-05-07,11.33,11.45,11.18,11.25,72898.0
2007-05-08,11.2,11.22,11.06,11.06,67917.0
2007-05-09,11.0,11.01,10.6,10.76,178698.0
2007-05-10,10.77,11.02,10.74,11.0,158298.0
2007-05-11,10.95,10.95,10.7,10.85,56970.0
2007-05-14,10.88,10.97,10.75,10.75,89808.0
2007-05-15,10.8,10.91,10.69,10.83,112372.0
2007-05-16,10.89,11.0,10.8,11.0,102777.0
2007-05-17,10.9,10.99,10.53,10.56,113774.0
2007-05-18,10.66,10.72,10.55,10.59,39908.0
2007-05-21,10.53,10.65,10.51,10.55,74561.0
2007-05-22,10.8,11.2,10.8,11.08,195465.0
2007-05-23,11.18,11.43,11.18,11.34,174594.0
2007-05-24,11.38,11.38,10.71,10.9,194162.0
2007-05-25,10.9,10.91,10.78,10.9,55437.0
2007-05-28,11.34,11.37,11.0,11.0,69984.0
2007-05-29,11.2,11.2,10.95,11.02,48175.0
2007-05-30,10.89,10.89,9.95,10.3,207026.0
2007-05-31,10.64,10.82,10.52,10.61,120472.0
2007-06-01,11.01,11.07,10.93,11.03,123723.0
2007-06-04,10.9,11.0,10.86,11.0,63221.0
2007-06-05,11.09,11.18,11.03,11.08,147379.0
2007-06-06,11.19,11.75,11.18,11.72,294839.0
2007-06-07,11.85,12.25,11.5,12.0,324512.0
2007-06-08,12.0,12.36,11.72,12.1,147346.0
2007-06-12,12.34,12.57,12.28,12.53,290589.0
2007-06-13,12.6,12.6,12.1,12.3,270476.0
2007-06-14,12.78,12.79,12.3,12.3,122063.0
2007-06-15,12.39,12.45,12.25,12.37,154190.0
2007-06-18,12.45,12.45,12.27,12.31,160050.0
2007-06-19,12.4,12.4,12.27,12.32,178805.0
2007-06-20,12.43,12.48,12.28,12.28,54166.0
2007-06-21,12.23,12.39,12.1,12.39,179817.0
2007-06-22,12.13,12.7,12.0,12.66,156542.0
2007-06-25,12.69,12.9,12.63,12.75,173037.0
2007-06-26,12.91,13.45,12.83,12.9,234016.0
2007-06-27,12.95,12.95,11.33,11.9,306085.0
2007-06-28,12.23,12.5,12.15,12.35,96538.0
2007-06-29,12.41,12.61,12.15,12.45,61162.0
2007-07-02,12.18,12.29,12.12,12.18,57290.0
2007-07-03,12.32,12.42,12.21,12.21,57126.0
2007-07-04,12.22,12.25,12.02,12.11,63515.0
2007-07-05,11.95,11.96,11.6,11.85,80289.0
2007-07-06,11.88,12.21,11.72,12.16,81071.0
2007-07-09,12.01,12.04,11.81,11.82,82718.0
2007-07-10,11.75,11.93,11.66,11.82,97850.0
2007-07-11,11.65,11.65,10.84,11.12,377481.0
2007-07-12,11.2,11.34,11.06,11.2,145636.0
2007-07-13,11.3,11.48,11.0,11.09,136395.0
2007-07-16,11.2,11.47,11.16,11.28,158504.0
2007-07-17,11.26,11.27,11.0,11.15,65127.0
2007-07-18,11.05,11.05,10.81,10.9,92042.0
2007-07-19,10.88,10.99,10.38,10.92,288119.0
2007-07-20,10.9,11.16,10.85,11.16,72950.0
2007-07-23,10.96,10.98,10.85,10.95,50413.0
2007-07-24,10.9,11.12,10.86,11.12,92617.0
2007-07-25,10.66,11.03,10.66,10.9,70392.0
2007-07-26,10.9,10.97,10.75,10.88,43262.0
2007-07-27,10.6,10.68,10.5,10.56,154762.0
2007-07-30,10.48,10.65,10.36,10.61,228805.0
2007-07-31,10.6,10.77,10.41,10.41,88501.0
2007-08-01,10.23,10.27,9.31,9.5,170305.0
2007-08-02,9.88,10.09,9.45,9.46,153456.0
2007-08-03,9.6,9.66,8.61,8.95,218437.0
2007-08-06,8.88,8.88,8.02,8.04,358821.0
2007-08-07,8.25,8.3,7.62,7.62,390248.0
2007-08-08,7.0,7.92,6.92,7.84,1399080.0
2007-08-09,8.0,8.42,7.95,8.1,518797.0
2007-08-10,7.65,7.72,7.38,7.6,324590.0
2007-08-13,7.47,7.89,7.19,7.35,291485.0
2007-08-14,7.49,7.64,7.3,7.3,197503.0
2007-08-15,7.01,7.09,6.36,6.64,419920.0
2007-08-16,6.05,6.35,5.81,6.25,736826.0
2007-08-17,6.5,6.55,6.25,6.36,245174.0
2007-08-20,6.66,7.4,6.66,7.4,324525.0
2007-08-21,8.04,8.4,7.84,8.1,315489.0
2007-08-22,8.3,8.34,7.91,8.13,212305.0
2007-08-23,8.55,8.65,8.1,8.25,213120.0
2007-08-24,8.26,8.26,8.08,8.16,197161.0
2007-08-27,8.39,8.8,8.39,8.61,142403.0
2007-08-28,8.6,8.6,8.41,8.58,179949.0
2007-08-29,8.26,8.42,8.16,8.3,145520.0
2007-08-30,8.41,8.6,8.4,8.52,230505.0
2007-08-31,8.5,8.59,8.35,8.51,169764.0
2007-09-03,8.9,9.17,8.9,9.14,157034.0
2007-09-04,9.51,9.96,9.31,9.74,172924.0
2007-09-05,9.65,9.95,9.61,9.9,227179.0
2007-09-06,9.76,9.79,9.5,9.6,239545.0
2007-09-07,9.56,9.7,9.19,9.4,132724.0
2007-09-10,8.31,8.55,8.01,8.44,370427.0
2007-09-11,8.68,9.18,8.68,8.85,185150.0
2007-09-12,8.95,9.15,8.89,9.0,143150.0
2007-09-13,8.82,8.97,8.72,8.78,97011.0
2007-09-14,8.93,9.04,8.9,9.0,125364.0
2007-09-17,8.98,8.98,8.79,8.9,84249.0
2007-09-18,8.85,8.96,8.81,8.92,166281.0
2007-09-19,8.99,9.39,8.9,9.39,211066.0
2007-09-20,9.36,9.36,9.01,9.09,160590.0
2007-09-21,8.77,8.83,8.35,8.53,223916.0
2007-09-24,8.23,8.23,8.1,8.12,165185.0
2007-09-25,8.17,8.21,8.05,8.1,194199.0
2007-09-26,8.0,8.0,7.72,7.77,214447.0
2007-09-27,7.75,7.9,7.47,7.8,314618.0
2007-09-28,7.74,7.85,7.6,7.6,339546.0
2007-10-01,7.56,7.56,7.35,7.44,120888.0
2007-10-02,7.5,8.15,7.48,8.0,364100.0
2007-10-03,7.75,7.78,7.59,7.6,145336.0
2007-10-04,8.35,10.2,8.21,10.15,1400051.0
2007-10-05,9.9,10.65,9.05,9.3,716396.0
2007-10-08,9.1,9.44,9.05,9.34,218598.0
2007-10-09,9.11,9.74,9.08,9.67,247328.0
2007-10-10,9.77,9.85,9.45,9.56,82576.0
2007-10-11,9.45,9.45,9.1,9.29,109714.0
2007-10-12,9.2,9.26,9.0,9.09,109398.0
2007-10-15,9.09,9.27,9.04,9.1,89282.0
2007-10-16,9.14,9.19,9.01,9.05,93621.0
2007-10-17,9.05,9.07,8.57,8.82,135875.0
2007-10-18,8.8,9.0,8.56,8.6,80589.0
2007-10-19,8.56,8.87,8.52,8.85,139211.0
2007-10-22,8.34,8.38,8.17,8.25,147749.0
2007-10-23,8.23,8.48,8.18,8.35,105641.0
2007-10-24,8.48,8.48,8.25,8.25,51781.0
2007-10-25,8.25,8.42,8.25,8.29,68255.0
2007-10-26,8.35,8.35,7.85,8.1,132595.0
2007-10-29,8.13,8.17,7.91,8.04,166238.0
2007-10-31,7.84,8.07,7.78,7.83,463714.0
2007-11-01,8.0,8.48,8.0,8.44,411341.0
2007-11-02,8.14,8.2,8.0,8.01,335777.0
2007-11-05,8.15,8.22,8.0,8.07,175666.0
2007-11-06,8.16,8.24,8.15,8.2,168960.0
2007-11-07,8.24,9.1,8.23,8.72,487919.0
2007-11-08,8.7,8.73,8.43,8.58,245332.0
2007-11-09,8.52,8.6,8.49,8.6,142554.0
2007-11-12,8.57,8.63,8.3,8.3,214285.0
2007-11-13,8.54,8.54,8.28,8.33,117493.0
2007-11-14,8.41,8.53,8.33,8.39,112956.0
2007-11-15,8.33,8.62,8.31,8.6,120411.0
2007-11-16,8.62,8.62,8.28,8.29,93242.0
2007-11-19,8.45,8.45,8.28,8.36,65222.0
2007-11-20,8.23,8.23,8.06,8.23,121297.0
2007-11-21,8.26,8.26,8.06,8.21,66645.0
2007-11-22,8.01,8.07,8.0,8.07,288882.0
2007-11-23,8.09,8.16,8.02,8.03,51433.0
2007-11-26,8.03,8.04,7.8,7.87,80315.0
2007-11-27,7.7,7.84,7.56,7.69,189400.0
2007-11-28,7.58,7.7,7.39,7.51,137378.0
2007-11-29,7.56,7.6,7.28,7.31,138557.0
2007-11-30,7.08,7.33,6.97,7.1,212140.0
2007-12-03,7.16,7.16,6.81,6.87,200463.0
2007-12-04,6.86,6.95,6.64,6.66,197555.0
2007-12-05,6.56,6.62,6.32,6.49,324268.0
2007-12-06,6.58,6.76,6.58,6.6,184698.0
2007-12-07,6.73,7.17,6.73,7.0,461656.0
2007-12-10,6.77,7.02,6.75,6.99,221840.0
2007-12-11,7.0,7.0,6.51,6.68,146079.0
2007-12-12,6.5,6.69,6.4,6.57,138354.0
2007-12-13,6.75,6.75,6.5,6.55,113164.0
2007-12-14,6.54,6.61,6.4,6.44,72816.0
2007-12-17,6.3,6.31,5.84,5.9,241717.0
2007-12-18,5.54,5.72,5.0,5.56,250030.0
2007-12-19,5.73,6.24,5.72,6.0,110469.0
2007-12-20,6.07,6.14,5.58,5.74,212422.0
2007-12-21,5.92,5.92,5.48,5.6,204781.0
2007-12-24,5.66,5.77,5.65,5.65,139185.0
2007-12-27,5.66,5.8,5.66,5.79,89334.0
2007-12-28,5.64,6.5,5.41,6.16,328127.0
2007-12-31,6.4,6.43,5.86,6.01,75152.0
2008-01-02,5.86,6.0,5.81,5.81,74196.0
2008-01-03,5.87,6.0,5.83,5.93,61751.0
2008-01-04,6.04,6.04,5.57,5.86,140356.0
2008-01-07,5.74,5.75,5.6,5.67,73939.0
2008-01-08,5.73,5.73,5.5,5.5,84974.0
2008-01-09,5.26,5.37,5.1,5.16,238002.0
2008-01-10,5.36,5.6,5.19,5.19,261342.0
2008-01-11,5.31,5.35,5.05,5.05,208587.0
2008-01-14,5.0,5.0,4.87,4.96,300242.0
2008-01-15,4.98,5.1,4.7,4.86,339832.0
2008-01-16,4.6,4.65,4.46,4.56,254932.0
2008-01-17,4.48,4.78,4.41,4.71,236658.0
2008-01-18,4.53,4.7,4.5,4.65,288079.0
2008-01-21,4.69,5.1,4.69,4.85,503467.0
2008-01-22,4.58,4.61,4.36,4.5,826564.0
2008-01-23,4.75,4.75,4.24,4.34,336371.0
2008-01-24,4.5,4.53,4.2,4.34,197416.0
2008-01-25,4.36,4.51,4.35,4.41,162016.0
2008-01-29,4.4,4.41,4.25,4.28,139128.0
2008-01-30,4.3,4.48,4.2,4.28,145259.0
2008-01-31,4.19,4.2,4.1,4.11,43215.0
2008-02-01,4.24,4.69,4.2,4.5,141556.0
2008-02-04,4.5,5.11,4.47,5.11,427474.0
2008-02-05,5.26,6.09,5.13,5.29,430140.0
2008-02-06,4.99,5.25,4.9,4.98,177785.0
2008-02-07,5.22,5.25,5.05,5.11,168576.0
2008-02-08,5.2,5.76,5.19,5.64,441532.0
2008-02-11,5.75,5.98,5.35,5.59,214174.0
2008-02-12,5.8,6.04,5.51,5.8,219221.0
2008-02-13,6.0,6.15,5.98,6.05,214159.0
2008-02-14,6.14,6.4,6.08,6.2,134710.0
2008-02-15,6.2,6.25,6.06,6.16,80554.0
2008-02-18,6.15,6.18,5.78,5.79,108994.0
2008-02-19,5.73,5.77,5.45,5.51,78938.0
2008-02-20,5.33,5.79,5.33,5.75,86526.0
2008-02-21,5.75,5.94,5.66,5.94,120675.0
2008-02-22,5.94,6.2,5.89,6.15,233350.0
2008-02-25,6.33,6.84,6.33,6.8,317878.0
2008-02-26,6.91,7.05,6.74,6.94,147018.0
2008-02-27,6.94,6.98,6.71,6.82,113762.0
2008-02-28,6.81,6.95,6.24,6.3,178019.0
2008-02-29,6.25,6.55,6.2,6.54,111668.0
2008-03-03,6.4,6.5,6.31,6.4,94655.0
2008-03-04,6.2,6.41,6.2,6.29,165057.0
2008-03-05,6.25,6.3,5.73,5.78,131209.0
2008-03-06,5.99,6.24,5.85,6.02,78284.0
2008-03-07,5.66,5.89,5.55,5.55,111800.0
2008-03-10,5.55,5.55,5.0,5.0,164044.0
2008-03-11,4.86,5.09,4.6,4.66,331052.0
2008-03-12,5.02,5.19,4.9,5.0,172317.0
2008-03-13,5.0,5.0,4.75,4.77,84427.0
2008-03-14,4.97,5.0,4.63,4.7,112182.0
2008-03-17,4.8,5.29,4.7,5.04,134965.0
2008-03-18,4.91,5.37,4.91,5.2,93083.0
2008-03-19,5.3,5.4,5.07,5.07,79984.0
2008-03-20,5.02,5.07,4.8,4.96,150705.0
2008-03-25,5.0,5.15,4.92,4.92,143614.0
2008-03-26,5.05,5.15,4.93,5.15,151537.0
2008-03-27,5.25,5.7,5.18,5.55,92528.0
2008-03-28,5.49,5.57,5.1,5.3,130683.0
2008-03-31,5.15,5.25,5.05,5.06,134080.0
2008-04-01,5.1,5.23,5.0,5.14,134811.0
2008-04-02,5.3,5.67,5.3,5.67,184787.0
2008-04-03,5.68,6.19,5.68,6.13,188346.0
2008-04-04,6.25,6.28,5.71,5.71,167182.0
2008-04-07,6.0,6.18,6.0,6.01,107380.0
2008-04-08,6.1,6.29,6.09,6.29,178485.0
2008-04-09,6.3,6.49,6.11,6.49,319721.0
2008-04-10,6.32,6.46,5.91,6.0,144347.0
2008-04-11,6.0,6.0,5.75,5.75,76292.0
2008-04-14,5.7,5.7,5.25,5.61,108286.0
2008-04-15,5.71,5.95,5.71,5.88,50861.0
2008-04-16,5.87,6.0,5.8,5.86,49607.0
2008-04-17,5.74,5.9,5.65,5.73,103225.0
2008-04-18,5.55,5.6,5.36,5.39,90490.0
2008-04-21,5.5,5.92,5.5,5.73,53884.0
2008-04-22,5.6,5.74,5.53,5.67,24536.0
2008-04-23,5.52,5.66,5.37,5.37,129736.0
2008-04-24,5.31,5.64,5.31,5.4,78893.0
2008-04-28,5.4,5.9,5.4,5.88,111583.0
2008-04-29,5.82,5.9,5.7,5.7,62928.0
2008-04-30,5.66,5.89,5.66,5.79,82564.0
2008-05-01,5.75,5.91,5.72,5.91,215961.0
2008-05-02,6.21,6.4,6.1,6.3,260339.0
2008-05-05,6.4,6.44,6.22,6.33,134256.0
2008-05-06,6.21,6.71,6.21,6.64,265270.0
2008-05-07,6.8,7.25,6.8,6.98,401861.0
2008-05-08,7.0,7.35,6.79,7.14,196309.0
2008-05-09,7.13,7.32,7.09,7.15,211760.0
2008-05-12,7.01,7.14,6.92,7.0,60465.0
2008-05-13,7.05,7.07,6.75,6.75,85727.0
2008-05-14,7.02,7.17,6.83,7.08,283182.0
2008-05-15,7.09,7.11,6.89,7.0,200541.0
2008-05-16,7.0,7.15,7.0,7.05,134807.0
2008-05-19,7.05,7.2,6.97,7.2,100050.0
2008-05-20,7.3,7.74,7.3,7.56,236764.0
2008-05-21,7.39,7.68,7.27,7.27,182844.0
2008-05-22,7.2,7.29,7.12,7.2,152834.0
2008-05-23,7.15,7.17,7.01,7.08,244287.0
2008-05-26,7.03,7.05,6.66,6.71,146384.0
2008-05-27,6.71,6.82,6.63,6.67,83688.0
2008-05-28,6.6,6.84,6.54,6.84,149646.0
2008-05-29,6.86,7.18,6.86,7.05,135088.0
2008-05-30,6.96,7.16,6.88,7.16,60217.0
2008-06-02,7.16,7.25,7.06,7.16,100870.0
2008-06-03,7.15,7.27,7.12,7.23,118655.0
2008-06-04,7.2,7.27,7.1,7.27,147357.0
2008-06-05,7.05,7.19,6.84,6.84,171899.0
2008-06-06,6.9,7.02,6.9,6.91,52490.0
2008-06-10,6.83,6.85,6.55,6.56,119402.0
2008-06-11,6.7,6.78,6.47,6.62,170005.0
2008-06-12,6.5,6.6,6.45,6.56,136533.0
2008-06-13,6.83,6.96,6.8,6.96,134462.0
2008-06-16,6.85,7.13,6.85,7.03,197850.0
2008-06-17,7.05,7.48,7.04,7.35,237590.0
2008-06-18,7.35,7.83,7.35,7.48,184636.0
2008-06-19,7.45,7.6,7.2,7.2,151422.0
2008-06-20,7.12,7.34,7.01,7.09,119613.0
2008-06-23,7.28,7.9,7.28,7.75,257944.0
2008-06-24,7.7,7.75,7.38,7.41,166978.0
2008-06-25,7.37,7.41,7.3,7.34,178063.0
2008-06-26,7.36,7.56,7.3,7.56,111378.0
2008-06-27,7.26,7.92,7.26,7.9,147322.0
2008-06-30,7.99,8.15,7.89,7.96,309921.0
2008-07-01,8.0,8.0,7.7,7.84,98954.0
2008-07-02,7.81,7.91,7.49,7.53,95015.0
2008-07-03,7.21,7.51,7.04,7.29,116798.0
2008-07-04,7.29,7.38,7.03,7.07,98704.0
2008-07-07,7.04,7.19,6.64,7.17,146335.0
2008-07-08,7.12,7.2,7.03,7.07,106845.0
2008-07-09,7.02,7.1,6.91,7.0,101063.0
2008-07-10,6.9,7.0,6.8,6.9,40471.0
2008-07-11,6.95,6.98,6.84,6.85,54588.0
2008-07-14,6.85,7.18,6.85,7.05,139721.0
2008-07-15,6.86,6.92,6.73,6.78,52850.0
2008-07-16,6.7,6.72,6.5,6.5,51475.0
2008-07-17,6.5,6.79,6.35,6.69,180870.0
2008-07-18,6.5,6.79,6.5,6.7,175166.0
2008-07-21,6.75,6.98,6.68,6.7,97534.0
2008-07-22,6.8,6.98,6.71,6.9,134828.0
2008-07-23,6.99,7.15,6.9,6.9,134722.0
2008-07-24,6.95,7.13,6.95,7.13,100053.0
2008-07-25,7.1,7.1,6.98,7.1,44682.0
2008-07-28,7.09,7.09,6.95,7.07,75113.0
2008-07-29,7.01,7.3,6.96,7.27,190109.0
2008-07-30,7.35,7.5,7.22,7.49,114296.0
2008-07-31,7.35,7.55,7.32,7.55,78997.0
2008-08-01,7.3,7.58,7.3,7.42,117564.0
2008-08-04,7.39,7.46,7.3,7.38,52580.0
2008-08-05,7.25,7.25,7.0,7.0,88282.0
2008-08-06,7.15,7.18,7.08,7.14,229137.0
2008-08-07,6.9,7.13,6.8,7.0,155624.0
2008-08-08,7.0,7.21,7.0,7.16,79616.0
2008-08-11,7.14,7.19,6.93,6.93,66905.0
2008-08-12,6.91,7.23,6.89,7.23,148051.0
2008-08-13,7.25,7.35,7.02,7.18,130157.0
2008-08-14,7.05,7.16,7.05,7.15,42551.0
2008-08-15,7.05,7.2,7.01,7.16,72095.0
2008-08-18,7.03,7.24,7.03,7.17,80938.0
2008-08-19,7.06,7.15,7.05,7.15,85939.0
2008-08-20,7.1,7.2,7.05,7.17,64345.0
2008-08-21,7.1,7.12,6.99,7.1,69567.0
2008-08-22,7.01,7.1,7.01,7.05,33972.0
2008-08-25,7.05,7.05,6.87,7.0,103993.0
2008-08-26,6.88,6.95,6.8,6.9,42442.0
2008-08-27,6.8,7.05,6.76,7.0,96256.0
2008-08-28,7.01,7.25,7.0,7.23,97050.0
2008-08-29,7.2,7.23,7.08,7.2,49379.0
2008-09-01,7.0,7.19,6.95,7.1,112597.0
2008-09-02,6.98,7.16,6.98,7.0,70643.0
2008-09-03,7.0,7.05,7.0,7.0,83451.0
2008-09-04,7.0,7.01,6.72,6.85,84977.0
2008-09-05,6.7,6.85,6.65,6.85,171099.0
2008-09-08,6.85,6.99,6.85,6.85,99703.0
2008-09-09,6.85,6.96,6.68,6.83,76216.0
2008-09-10,6.65,6.79,6.4,6.4,67691.0
2008-09-11,6.09,6.16,5.85,6.01,217309.0
2008-09-12,6.09,6.11,5.7,5.88,345311.0
2008-09-15,5.77,5.81,5.37,5.4,225572.0
2008-09-16,5.09,5.12,4.69,4.69,298516.0
2008-09-17,4.8,4.99,4.8,4.91,488066.0
2008-09-18,4.8,4.8,4.3,4.4,342262.0
2008-09-19,4.84,4.99,4.63,4.9,279270.0
2008-09-22,5.38,5.38,5.1,5.1,433454.0
2008-09-23,5.24,5.33,4.98,5.0,107289.0
2008-09-24,4.91,5.14,4.87,4.87,125189.0
2008-09-25,4.87,4.87,4.68,4.68,250813.0
2008-09-26,4.7,4.75,4.52,4.52,379866.0
2008-09-29,4.45,4.45,3.81,3.81,251085.0
2008-09-30,3.49,3.57,3.2,3.5,924657.0
2008-10-01,3.9,4.09,3.85,3.85,249864.0
2008-10-02,3.99,3.99,3.86,3.9,120379.0
2008-10-03,3.8,3.94,3.71,3.89,62960.0
2008-10-06,3.92,3.95,3.68,3.71,107568.0
2008-10-07,3.49,3.78,3.26,3.54,207145.0
2008-10-08,3.5,3.5,3.29,3.36,199295.0
2008-10-09,3.27,3.27,2.92,3.0,290910.0
2008-10-10,2.85,3.0,2.55,3.0,483705.0
2008-10-13,3.03,3.53,3.03,3.29,153856.0
2008-10-14,3.99,3.99,3.75,3.77,96070.0
2008-10-15,3.87,3.88,3.5,3.5,69237.0
2008-10-16,3.3,3.3,3.11,3.17,168101.0
2008-10-17,3.29,3.38,3.09,3.09,70817.0
2008-10-20,3.2,3.2,2.81,3.04,214357.0
2008-10-21,3.1,3.2,3.1,3.15,84676.0
2008-10-22,3.25,3.25,3.15,3.21,105378.0
2008-10-23,3.0,3.15,3.0,3.05,66262.0
2008-10-24,3.25,3.25,2.95,3.09,87058.0
2008-10-27,3.14,3.14,2.9,2.92,93296.0
2008-10-28,2.92,3.13,2.92,2.93,162221.0
2008-10-29,3.1,3.39,3.07,3.38,160935.0
2008-10-30,3.35,3.45,3.31,3.31,109623.0
2008-10-31,3.4,3.95,3.3,3.9,152894.0
2008-11-03,3.7,4.1,3.6,4.05,112967.0
2008-11-04,3.92,4.0,3.82,3.82,89635.0
2008-11-05,3.94,4.15,3.93,3.94,91427.0
2008-11-06,3.9,4.0,3.77,3.85,102801.0
2008-11-07,3.71,3.95,3.62,3.62,52140.0
2008-11-10,3.75,4.0,3.75,3.89,46290.0
2008-11-11,3.81,3.82,3.6,3.6,46375.0
2008-11-12,3.6,3.6,3.45,3.5,14500.0
2008-11-13,3.4,3.48,3.3,3.33,36166.0
2008-11-14,3.39,3.73,3.39,3.71,107953.0
2008-11-17,3.6,3.71,3.35,3.7,58546.0
2008-11-18,3.52,3.72,3.52,3.55,21881.0
2008-11-19,3.55,3.75,3.41,3.71,51171.0
2008-11-20,3.55,3.74,3.41,3.52,55680.0
2008-11-21,3.41,3.61,3.4,3.4,74040.0
2008-11-24,3.35,3.58,3.35,3.46,98464.0
2008-11-25,3.6,3.95,3.5,3.5,113541.0
2008-11-26,3.51,3.55,3.3,3.3,157430.0
2008-11-27,3.39,3.49,3.25,3.37,179113.0
2008-11-28,3.46,3.46,3.34,3.34,54231.0
2008-12-01,3.4,3.5,3.32,3.4,47840.0
2008-12-02,3.15,3.52,3.15,3.5,172845.0
2008-12-03,3.55,3.78,3.55,3.77,56670.0
2008-12-04,3.75,3.75,3.44,3.49,142832.0
2008-12-05,3.48,3.5,3.34,3.45,143708.0
2008-12-08,3.41,3.45,3.32,3.32,31864.0
2008-12-09,3.31,3.36,3.29,3.35,40511.0
2008-12-10,3.3,3.45,3.28,3.36,77466.0
2008-12-11,3.4,3.44,3.36,3.38,27688.0
2008-12-12,3.38,3.43,3.25,3.26,77518.0
2008-12-15,3.29,3.41,3.29,3.37,79064.0
2008-12-16,3.27,3.31,3.23,3.25,56987.0
2008-12-17,3.28,3.33,3.21,3.28,129972.0
2008-12-18,3.22,3.32,3.22,3.26,90119.0
2008-12-19,3.24,3.31,3.23,3.23,45359.0
2008-12-22,3.26,3.26,3.21,3.21,296.0
2008-12-23,3.13,3.19,2.99,3.1,141143.0
2008-12-24,3.0,3.1,2.93,2.97,74945.0
2008-12-29,3.03,3.1,3.0,3.06,65728.0
2008-12-30,3.0,3.02,2.91,3.0,126663.0
2008-12-31,3.0,3.04,2.92,2.92,53999.0
2009-01-02,2.96,3.06,2.96,3.04,36190.0
2009-01-05,3.04,3.21,3.04,3.2,155543.0
2009-01-06,3.21,3.42,3.2,3.27,177686.0
2009-01-07,3.25,3.39,3.24,3.34,199120.0
2009-01-08,3.34,3.34,3.17,3.27,54283.0
2009-01-09,3.25,3.35,3.25,3.33,60962.0
2009-01-12,3.26,3.36,3.13,3.34,66499.0
2009-01-13,3.33,3.7,3.33,3.65,55593.0
2009-01-14,3.51,3.68,3.51,3.52,56923.0
2009-01-15,3.58,3.58,3.45,3.49,19781.0
2009-01-16,3.49,3.7,3.45,3.45,51811.0
2009-01-19,3.5,3.52,3.34,3.35,39162.0
2009-01-20,3.35,3.35,3.24,3.24,14512.0
2009-01-21,3.24,3.33,3.1,3.26,40748.0
2009-01-22,3.32,3.6,3.26,3.28,75235.0
2009-01-23,3.44,3.45,3.3,3.45,32096.0
2009-01-27,3.45,3.45,3.25,3.32,17655.0
2009-01-28,3.32,3.49,3.26,3.4,21783.0
2009-01-29,3.49,3.59,3.49,3.54,104559.0
2009-01-30,3.5,3.59,3.45,3.59,39230.0
2009-02-02,3.42,3.6,3.42,3.52,62408.0
2009-02-03,3.41,3.47,3.1,3.18,70138.0
2009-02-04,3.21,3.31,3.12,3.28,43507.0
2009-02-05,3.22,3.45,3.22,3.37,47955.0
2009-02-06,3.36,3.45,3.33,3.43,50892.0
2009-02-09,3.35,3.45,3.3,3.3,69200.0
2009-02-10,3.31,3.5,3.3,3.3,85353.0
2009-02-11,3.3,3.45,3.3,3.4,143656.0
2009-02-12,3.38,3.71,3.38,3.56,134714.0
2009-02-13,3.54,3.85,3.54,3.74,328798.0
2009-02-16,3.7,4.25,3.61,4.01,161683.0
2009-02-17,4.16,4.21,3.88,3.88,181962.0
2009-02-18,3.83,3.97,3.68,3.77,23616.0
2009-02-19,3.89,4.05,3.65,3.65,64725.0
2009-02-20,3.64,3.81,3.63,3.66,34717.0
2009-02-23,3.6,4.0,3.58,3.92,57005.0
2009-02-24,3.88,3.99,3.75,3.91,55402.0
2009-02-25,3.91,3.93,3.65,3.82,40308.0
2009-02-26,3.71,3.95,3.67,3.67,62742.0
2009-02-27,3.66,3.7,3.4,3.54,109139.0
2009-03-02,3.41,3.48,3.3,3.3,60410.0
2009-03-03,3.18,3.44,3.14,3.4,59627.0
2009-03-04,3.35,3.43,3.25,3.4,41834.0
2009-03-05,3.36,3.44,3.34,3.35,49042.0
2009-03-06,3.25,3.25,3.13,3.18,59892.0
2009-03-09,3.22,3.48,3.22,3.35,69389.0
2009-03-10,3.46,3.47,3.26,3.41,30814.0
2009-03-11,3.42,3.52,3.35,3.45,41036.0
2009-03-12,3.35,3.35,3.28,3.35,8873.0
2009-03-13,3.36,3.45,3.35,3.4,14104.0
2009-03-16,3.4,3.5,3.31,3.45,16219.0
2009-03-17,3.4,3.68,3.4,3.68,34591.0
2009-03-18,3.7,3.7,3.51,3.55,33160.0
2009-03-19,3.53,3.65,3.53,3.63,20441.0
2009-03-20,3.57,3.69,3.57,3.69,102240.0
2009-03-23,3.69,3.7,3.64,3.7,44684.0
2009-03-24,3.79,3.89,3.72,3.78,32472.0
2009-03-25,3.75,4.09,3.75,4.03,88904.0
2009-03-26,4.03,4.28,4.03,4.28,103285.0
2009-03-27,4.46,4.54,4.18,4.2,103119.0
2009-03-30,4.23,4.34,3.88,3.88,35619.0
2009-03-31,3.85,4.25,3.61,4.25,98417.0
2009-04-01,4.04,4.1,3.85,3.92,48652.0
2009-04-02,3.91,4.15,3.91,4.07,174412.0
2009-04-03,4.15,4.19,4.05,4.07,83605.0
2009-04-06,4.15,4.24,3.93,3.93,69805.0
2009-04-07,3.97,4.19,3.97,4.05,27633.0
2009-04-08,3.98,4.17,3.95,4.09,102574.0
2009-04-09,4.05,4.05,4.0,4.03,32352.0
2009-04-14,4.01,4.35,4.01,4.27,178356.0
2009-04-15,4.25,4.38,4.16,4.27,241905.0
2009-04-16,4.27,4.37,4.24,4.28,57329.0
2009-04-17,4.28,4.3,4.22,4.27,83195.0
2009-04-20,4.27,4.45,4.26,4.28,90211.0
2009-04-21,4.16,4.16,4.07,4.07,18647.0
2009-04-22,4.18,4.21,4.02,4.02,56458.0
2009-04-23,4.04,4.25,4.04,4.24,50681.0
2009-04-24,4.3,4.39,4.3,4.36,128863.0
2009-04-27,4.4,4.99,4.4,4.9,286752.0
2009-04-28,4.89,5.3,4.8,5.01,196322.0
2009-04-29,4.95,5.12,4.81,4.82,213525.0
2009-04-30,4.85,5.0,4.8,4.8,157628.0
2009-05-01,4.89,5.09,4.87,5.05,87756.0
2009-05-04,5.1,5.37,5.1,5.2,97211.0
2009-05-05,5.27,5.62,5.21,5.5,123101.0
2009-05-06,5.6,5.84,5.57,5.71,212136.0
2009-05-07,5.75,6.95,5.75,6.41,359361.0
2009-05-08,6.45,6.45,6.25,6.32,208805.0
2009-05-11,6.4,6.41,6.02,6.1,128448.0
2009-05-12,6.12,6.2,5.75,5.75,96988.0
2009-05-13,5.9,5.9,5.75,5.75,44303.0
2009-05-14,5.59,5.67,5.53,5.6,114906.0
2009-05-15,5.56,5.74,5.53,5.55,83540.0
2009-05-18,5.53,5.59,5.15,5.16,115325.0
2009-05-19,5.57,5.67,5.15,5.17,79571.0
2009-05-20,5.28,5.77,5.28,5.56,84367.0
2009-05-21,5.53,6.0,5.53,5.96,145616.0
2009-05-22,5.73,5.99,5.71,5.95,78328.0
2009-05-25,5.84,5.95,5.72,5.78,70907.0
2009-05-26,5.8,6.05,5.8,6.01,75939.0
2009-05-27,6.51,6.54,6.28,6.3,311698.0
2009-05-28,6.28,6.39,6.04,6.15,129558.0
2009-05-29,6.05,6.09,5.55,5.87,617890.0
2009-06-01,5.88,5.97,5.71,5.97,136947.0
2009-06-02,5.85,6.09,5.84,5.99,89118.0
2009-06-03,6.1,6.14,5.88,5.96,113158.0
2009-06-04,5.83,6.0,5.81,5.83,68386.0
2009-06-05,6.01,6.14,5.85,5.98,123702.0
2009-06-09,5.98,6.06,5.9,6.05,81817.0
2009-06-10,6.1,6.37,6.1,6.25,148861.0
2009-06-11,6.25,6.29,6.11,6.14,193217.0
2009-06-12,6.16,6.23,5.98,6.03,173086.0
2009-06-15,6.0,6.25,5.99,6.01,143110.0
2009-06-16,5.97,5.97,5.8,5.89,120259.0
2009-06-17,5.85,6.04,5.85,6.04,64629.0
2009-06-18,5.91,6.04,5.85,5.97,98106.0
2009-06-19,5.9,6.15,5.9,5.99,93866.0
2009-06-22,5.9,6.02,5.9,5.99,53713.0
2009-06-23,5.85,5.87,5.74,5.74,158732.0
2009-06-24,5.74,5.91,5.73,5.83,34483.0
2009-06-25,5.87,5.87,5.67,5.72,47258.0
2009-06-26,5.8,5.92,5.7,5.82,99715.0
2009-06-29,5.95,6.03,5.88,5.99,85158.0
2009-06-30,5.95,6.05,5.8,6.0,99535.0
2009-07-01,6.0,6.17,5.95,6.08,516465.0
2009-07-02,6.19,6.19,6.08,6.19,243632.0
2009-07-03,6.02,6.13,6.02,6.1,41995.0
2009-07-06,6.1,6.14,6.02,6.11,49074.0
2009-07-07,6.01,6.11,5.98,6.04,35976.0
2009-07-08,5.94,5.95,5.82,5.95,45271.0
2009-07-09,5.85,5.88,5.8,5.8,49098.0
2009-07-10,5.82,6.02,5.8,6.02,33100.0
2009-07-13,6.02,6.04,5.97,6.0,69612.0
2009-07-14,6.04,6.15,6.0,6.08,96366.0
2009-07-15,6.1,6.15,6.08,6.11,58323.0
2009-07-16,6.16,6.24,6.11,6.16,121077.0
2009-07-17,6.2,6.36,6.17,6.24,228500.0
2009-07-20,6.3,6.3,6.17,6.22,187928.0
2009-07-21,6.18,6.24,6.05,6.1,95571.0
2009-07-22,6.12,6.21,6.09,6.2,47858.0
2009-07-23,6.2,6.89,6.1,6.71,247471.0
2009-07-24,6.72,6.79,6.55,6.55,164483.0
2009-07-27,6.41,6.63,6.41,6.43,58535.0
2009-07-28,6.49,6.49,6.2,6.24,84531.0
2009-07-29,6.27,6.44,6.12,6.13,147606.0
2009-07-30,6.24,6.34,6.16,6.27,90702.0
2009-07-31,6.54,6.93,6.51,6.93,337839.0
2009-08-03,6.99,7.05,6.87,6.89,177507.0
2009-08-04,6.87,6.9,6.78,6.9,262937.0
2009-08-05,6.78,6.83,6.62,6.67,121777.0
2009-08-06,6.76,6.8,6.52,6.58,52751.0
2009-08-07,6.6,6.71,6.56,6.69,53072.0
2009-08-10,6.81,7.32,6.81,7.29,318605.0
2009-08-11,7.26,7.45,7.17,7.17,287048.0
2009-08-12,7.4,7.57,7.3,7.4,207658.0
2009-08-13,7.69,8.03,7.69,7.83,323777.0
2009-08-14,7.85,8.0,7.85,7.97,311969.0
2009-08-17,7.86,7.94,7.68,7.68,183132.0
2009-08-18,7.11,7.35,7.05,7.19,384624.0
2009-08-19,7.22,7.55,7.22,7.3,168586.0
2009-08-20,7.49,7.5,7.39,7.5,194801.0
2009-08-21,7.56,7.58,7.22,7.22,115952.0
2009-08-24,7.31,7.85,7.31,7.58,125200.0
2009-08-25,7.5,7.54,7.31,7.36,112542.0
2009-08-26,7.37,7.5,7.34,7.36,94516.0
2009-08-27,7.4,7.49,7.36,7.37,84332.0
2009-08-28,7.37,7.49,7.26,7.32,79226.0
2009-08-31,7.35,7.43,6.87,7.15,299296.0
2009-09-01,7.0,7.2,7.0,7.14,90799.0
2009-09-02,6.98,7.01,6.91,6.91,145401.0
2009-09-03,6.93,7.09,6.91,7.09,105864.0
2009-09-04,7.12,7.19,6.97,6.97,117806.0
2009-09-07,7.05,7.37,7.05,7.35,68132.0
2009-09-08,7.4,7.77,7.39,7.62,156143.0
2009-09-09,7.55,7.69,7.55,7.65,127531.0
2009-09-10,7.75,7.99,7.75,7.88,188994.0
2009-09-11,7.71,7.9,7.71,7.78,125424.0
2009-09-14,7.8,7.98,7.65,7.73,177927.0
2009-09-15,7.75,7.78,7.25,7.3,163050.0
2009-09-16,7.33,7.54,7.3,7.5,118153.0
2009-09-17,7.54,7.6,7.34,7.4,133316.0
2009-09-18,7.42,7.5,7.31,7.41,127412.0
2009-09-21,7.39,7.43,7.12,7.25,96990.0
2009-09-22,7.24,7.59,7.16,7.55,124499.0
2009-09-23,7.52,7.55,7.45,7.46,91120.0
2009-09-24,7.35,7.38,7.18,7.21,187489.0
2009-09-25,7.1,7.16,7.0,7.05,154664.0
2009-09-28,7.0,7.04,6.91,6.91,101396.0
2009-09-29,7.01,7.24,6.95,7.11,104967.0
2009-09-30,7.09,7.09,6.93,7.0,144492.0
2009-10-01,7.0,7.1,6.98,7.0,109096.0
2009-10-02,6.98,6.98,6.57,6.78,258524.0
2009-10-05,6.64,7.0,6.64,6.81,142281.0
2009-10-06,6.93,7.19,6.93,7.04,67897.0
2009-10-07,7.0,7.19,6.95,7.01,96500.0
2009-10-08,6.98,7.08,6.96,7.02,74055.0
2009-10-09,7.07,7.25,7.05,7.23,96676.0
2009-10-12,7.19,7.25,7.11,7.12,29000.0
2009-10-13,7.07,7.1,6.96,7.07,53844.0
2009-10-14,7.04,7.1,7.0,7.06,28499.0
2009-10-15,7.12,7.24,6.98,7.06,121302.0
2009-10-16,7.09,7.13,7.02,7.07,89458.0
2009-10-19,7.02,7.07,6.98,7.0,52340.0
2009-10-20,7.02,7.06,6.99,7.0,323139.0
2009-10-21,6.99,6.99,6.89,6.92,93433.0
2009-10-22,6.81,6.88,6.64,6.75,141274.0
2009-10-23,6.75,6.83,6.64,6.7,227923.0
2009-10-26,6.64,6.68,6.52,6.57,151153.0
2009-10-27,6.57,6.57,6.37,6.4,206424.0
2009-10-28,6.36,6.39,6.05,6.25,187977.0
2009-10-29,6.09,6.4,6.08,6.25,106143.0
2009-10-30,6.5,6.72,6.41,6.42,139064.0
2009-11-02,6.16,6.33,6.11,6.3,106349.0
2009-11-03,6.31,6.43,6.18,6.27,133118.0
2009-11-04,6.29,6.32,6.21,6.26,53888.0
2009-11-05,6.35,6.6,6.35,6.4,117765.0
2009-11-06,6.58,6.6,6.37,6.48,31474.0
2009-11-09,6.41,6.49,6.4,6.4,54031.0
2009-11-10,6.43,6.67,6.43,6.48,115234.0
2009-11-11,6.45,6.75,6.45,6.63,118792.0
2009-11-12,6.7,6.74,6.51,6.56,189195.0
2009-11-13,6.5,6.96,6.36,6.76,155846.0
2009-11-16,6.83,7.02,6.83,6.87,99912.0
2009-11-17,7.03,7.07,6.68,6.85,110141.0
2009-11-18,6.86,6.86,6.7,6.78,107320.0
2009-11-19,6.79,6.81,6.66,6.7,64629.0
2009-11-20,6.7,6.7,6.51,6.51,79346.0
2009-11-23,6.51,6.6,6.41,6.48,80039.0
2009-11-24,6.52,6.58,6.41,6.49,172421.0
2009-11-25,6.43,6.73,6.43,6.46,268512.0
2009-11-26,6.45,6.65,6.42,6.47,291186.0
2009-11-27,6.47,6.56,6.31,6.34,75715.0
2009-11-30,6.34,6.9,6.34,6.56,125898.0
2009-12-01,6.66,6.93,6.45,6.51,122901.0
2009-12-02,6.59,6.69,6.4,6.45,105194.0
2009-12-03,6.56,6.66,6.48,6.51,64733.0
2009-12-04,6.59,6.75,6.55,6.69,112459.0
2009-12-07,6.65,6.68,6.55,6.64,123120.0
2009-12-08,6.7,6.75,6.63,6.75,141978.0
2009-12-09,6.68,6.86,6.67,6.76,244886.0
2009-12-10,6.75,6.97,6.69,6.88,177160.0
2009-12-11,6.87,6.93,6.77,6.9,78550.0
2009-12-14,6.88,6.93,6.53,6.71,40498.0
2009-12-15,6.74,6.84,6.7,6.7,40867.0
2009-12-16,6.6,6.8,6.59,6.74,43072.0
2009-12-17,6.79,6.79,6.59,6.65,48634.0
2009-12-18,6.61,6.62,6.52,6.52,47431.0
2009-12-21,6.73,6.73,6.52,6.52,57825.0
2009-12-22,6.53,6.63,6.46,6.62,95178.0
2009-12-23,6.48,6.56,6.48,6.51,52745.0
2009-12-24,6.48,6.53,6.47,6.5,160838.0
2009-12-29,6.55,6.58,6.51,6.55,38507.0
2009-12-30,6.58,6.58,5.89,5.96,492065.0
2009-12-31,5.98,6.19,5.92,6.12,123811.0
2010-01-04,6.13,6.2,6.13,6.15,58074.0
2010-01-05,6.17,6.18,6.01,6.04,186246.0
2010-01-06,6.04,6.12,6.01,6.08,178364.0
2010-01-07,6.1,6.15,6.05,6.06,87006.0
2010-01-08,6.06,6.11,6.06,6.08,48630.0
2010-01-11,6.07,6.08,6.03,6.05,255735.0
2010-01-12,6.05,6.07,5.99,6.05,89854.0
2010-01-13,5.98,6.01,5.91,5.97,97558.0
2010-01-14,5.96,5.96,5.78,5.85,107426.0
2010-01-15,5.79,5.79,5.4,5.75,186764.0
2010-01-18,5.61,5.96,5.61,5.96,140399.0
2010-01-19,5.94,5.98,5.81,5.85,46457.0
2010-01-20,5.87,5.96,5.87,5.9,143563.0
2010-01-21,5.76,5.82,5.65,5.69,85067.0
2010-01-22,5.6,5.66,5.56,5.6,80684.0
2010-01-25,5.45,5.52,5.18,5.46,173614.0
2010-01-27,5.46,5.46,5.26,5.3,72365.0
2010-01-28,5.28,5.6,5.21,5.58,114984.0
2010-01-29,5.7,5.95,5.65,5.89,178920.0
2010-02-01,5.94,5.94,5.41,5.41,188748.0
2010-02-02,5.47,5.53,5.42,5.5,133955.0
2010-02-03,5.6,5.66,5.54,5.65,123389.0
2010-02-04,5.57,5.58,5.39,5.45,69281.0
2010-02-05,5.2,5.29,5.06,5.24,202096.0
2010-02-08,5.24,5.47,5.22,5.39,70997.0
2010-02-09,5.38,5.49,5.28,5.42,131142.0
2010-02-10,5.62,5.71,5.62,5.7,196711.0
2010-02-11,5.62,5.69,5.54,5.6,62194.0
2010-02-12,5.56,5.72,5.56,5.7,69232.0
2010-02-15,5.56,5.68,5.54,5.6,66775.0
2010-02-16,5.6,5.74,5.6,5.7,80986.0
2010-02-17,5.72,5.94,5.71,5.81,71902.0
2010-02-18,5.81,5.93,5.8,5.86,50106.0
2010-02-19,5.83,5.98,5.83,5.85,71773.0
2010-02-22,5.87,5.94,5.84,5.85,28450.0
2010-02-23,5.87,5.88,5.79,5.81,91421.0
2010-02-24,5.85,5.85,5.71,5.74,92127.0
2010-02-25,5.75,5.92,5.75,5.9,91163.0
2010-02-26,5.85,5.85,5.66,5.71,167941.0
2010-03-01,5.79,5.79,5.66,5.71,20220.0
2010-03-02,5.7,5.75,5.66,5.71,133067.0
2010-03-03,5.7,5.78,5.55,5.62,57631.0
2010-03-04,5.63,5.79,5.63,5.77,77663.0
2010-03-05,5.7,5.85,5.7,5.85,33909.0
2010-03-08,5.85,5.94,5.82,5.9,45153.0
2010-03-09,5.97,6.15,5.97,6.02,90698.0
2010-03-10,6.01,6.14,5.94,6.02,96349.0
2010-03-11,6.14,6.14,5.99,6.14,74591.0
2010-03-12,6.06,6.1,5.95,5.96,38631.0
2010-03-15,5.97,6.05,5.96,5.96,64201.0
2010-03-16,5.93,5.99,5.8,5.92,73575.0
2010-03-17,5.92,6.0,5.92,5.96,102913.0
2010-03-18,5.96,5.97,5.8,5.84,57100.0
2010-03-19,5.77,5.84,5.69,5.69,74247.0
2010-03-22,5.7,5.77,5.63,5.77,53108.0
2010-03-23,5.77,5.95,5.7,5.78,34904.0
2010-03-24,5.68,5.84,5.65,5.78,23223.0
2010-03-25,5.7,5.78,5.65,5.7,47508.0
2010-03-26,5.7,5.7,5.4,5.54,44939.0
2010-03-29,5.45,5.5,5.21,5.33,272704.0
2010-03-30,5.35,5.5,5.35,5.42,61025.0
2010-03-31,5.49,5.68,5.48,5.63,98692.0
2010-04-01,5.65,5.8,5.65,5.75,117166.0
2010-04-06,5.71,5.77,5.51,5.69,110480.0
2010-04-07,5.75,5.82,5.58,5.67,122205.0
2010-04-08,5.65,5.68,5.58,5.62,74155.0
2010-04-09,5.51,5.59,5.5,5.5,91954.0
2010-04-12,6.05,7.1,6.02,6.69,913075.0
2010-04-13,6.5,6.5,6.02,6.4,656272.0
2010-04-14,6.36,6.52,6.29,6.47,151563.0
2010-04-15,6.41,6.52,6.41,6.5,186842.0
2010-04-16,6.5,6.55,6.37,6.54,294311.0
2010-04-19,6.48,6.52,6.37,6.49,145091.0
2010-04-20,6.45,6.47,6.35,6.35,75770.0
2010-04-21,6.3,6.46,6.3,6.35,109679.0
2010-04-22,6.3,6.39,6.25,6.32,60851.0
2010-04-23,6.27,6.39,6.26,6.39,32929.0
2010-04-27,6.38,6.38,6.25,6.25,85129.0
2010-04-28,6.19,6.22,6.03,6.03,80366.0
2010-04-29,6.03,6.1,6.01,6.01,171167.0
2010-04-30,6.04,6.1,5.91,5.95,78893.0
2010-05-03,6.08,6.09,5.94,6.0,50068.0
2010-05-04,6.02,6.11,5.77,5.77,120776.0
2010-05-05,5.76,5.83,5.63,5.78,69889.0
2010-05-06,5.8,5.81,5.55,5.55,321173.0
2010-05-07,5.25,5.47,5.25,5.37,222368.0
2010-05-10,5.62,6.07,5.62,6.05,109902.0
2010-05-11,6.02,6.02,5.77,5.95,128373.0
2010-05-12,5.86,6.0,5.75,5.85,51942.0
2010-05-13,5.83,5.87,5.81,5.84,61170.0
2010-05-14,5.9,5.94,5.83,5.94,40694.0
2010-05-17,5.75,5.89,5.62,5.62,52768.0
2010-05-18,5.57,5.68,5.47,5.5,92751.0
2010-05-19,5.52,5.52,5.3,5.35,88241.0
2010-05-20,5.4,5.4,5.18,5.18,71135.0
2010-05-21,5.0,5.45,4.51,5.45,201820.0
2010-05-24,5.43,5.43,5.2,5.31,81210.0
2010-05-25,5.3,5.35,5.18,5.23,92342.0
2010-05-26,5.17,5.3,5.1,5.25,165585.0
2010-05-27,5.25,5.25,5.1,5.17,32251.0
2010-05-28,5.26,5.45,5.26,5.4,261789.0
2010-05-31,5.46,5.51,5.35,5.47,55623.0
2010-06-01,5.47,5.57,5.35,5.43,72234.0
2010-06-02,5.44,5.44,5.32,5.37,41025.0
2010-06-03,5.4,5.43,5.25,5.28,32671.0
2010-06-04,5.3,5.32,5.25,5.25,15932.0
2010-06-07,5.1,5.25,5.0,5.0,55958.0
2010-06-08,5.01,5.28,4.96,5.28,61773.0
2010-06-09,5.0,5.18,5.0,5.0,33392.0
2010-06-10,5.02,5.02,4.92,4.95,73342.0
2010-06-11,5.05,5.06,4.95,5.0,96988.0
2010-06-15,5.01,5.02,4.82,4.89,161043.0
2010-06-16,4.92,5.01,4.84,4.98,143755.0
2010-06-17,4.98,5.18,4.94,4.95,163368.0
2010-06-18,4.98,5.07,4.94,4.99,165704.0
2010-06-21,5.01,5.2,5.01,5.12,73880.0
2010-06-22,5.0,5.06,4.97,4.97,95572.0
2010-06-23,4.95,4.97,4.77,4.84,107457.0
2010-06-24,4.85,4.91,4.65,4.8,133258.0
2010-06-25,4.7,4.74,4.63,4.72,80915.0
2010-06-28,4.74,4.74,4.65,4.7,75405.0
2010-06-29,4.64,4.73,4.63,4.68,110808.0
2010-06-30,4.59,4.6,4.41,4.6,149663.0
2010-07-01,4.34,4.52,4.31,4.5,92532.0
2010-07-02,4.46,4.57,4.38,4.49,274902.0
2010-07-05,4.59,4.75,4.57,4.75,150803.0
2010-07-06,4.42,4.48,4.35,4.4,127807.0
2010-07-07,4.41,4.49,4.35,4.39,26490.0
2010-07-08,4.49,4.5,4.38,4.46,105776.0
2010-07-09,4.46,4.5,4.43,4.45,43668.0
2010-07-12,4.49,4.51,4.36,4.44,60240.0
2010-07-13,4.44,4.5,4.36,4.37,51106.0
2010-07-14,4.37,4.65,4.37,4.51,81111.0
2010-07-15,4.54,4.66,4.45,4.47,60918.0
2010-07-16,4.46,4.51,4.37,4.4,49398.0
2010-07-19,4.4,4.46,4.34,4.34,38949.0
2010-07-20,4.4,4.55,4.38,4.41,58803.0
2010-07-21,4.43,4.62,4.41,4.62,113309.0
2010-07-22,4.59,4.6,4.41,4.46,137802.0
2010-07-23,4.48,4.59,4.47,4.51,107915.0
2010-07-26,4.53,4.88,4.53,4.8,162357.0
2010-07-27,4.81,4.82,4.61,4.65,81609.0
2010-07-28,4.69,4.83,4.68,4.8,92203.0
2010-07-29,4.77,4.77,4.49,4.52,225546.0
2010-07-30,4.53,4.68,4.48,4.62,145072.0
2010-08-02,4.57,4.72,4.57,4.65,68790.0
2010-08-03,4.79,4.95,4.67,4.82,167931.0
2010-08-04,4.86,4.95,4.7,4.8,89185.0
2010-08-05,4.82,4.93,4.7,4.93,32812.0
2010-08-06,4.97,5.04,4.84,4.94,63045.0
2010-08-09,4.96,5.02,4.89,4.96,44482.0
2010-08-10,4.95,4.95,4.8,4.83,44743.0
2010-08-11,4.8,4.93,4.65,4.74,58357.0
2010-08-12,4.58,4.58,4.4,4.4,81766.0
2010-08-13,4.45,4.6,4.44,4.54,35596.0
2010-08-16,4.54,4.59,4.44,4.57,87984.0
2010-08-17,4.57,4.8,4.53,4.73,84868.0
2010-08-18,4.74,4.78,4.57,4.59,58211.0
2010-08-19,4.55,4.64,4.44,4.47,146183.0
2010-08-20,4.5,4.5,4.3,4.37,102862.0
2010-08-23,4.38,4.46,4.37,4.4,113389.0
2010-08-24,4.42,4.61,4.4,4.58,252292.0
2010-08-25,4.46,4.56,4.41,4.55,77726.0
2010-08-26,4.51,4.55,4.4,4.45,12616.0
2010-08-27,4.45,4.55,4.35,4.52,37385.0
2010-08-30,4.5,4.56,4.41,4.41,25867.0
2010-08-31,4.42,4.51,4.42,4.5,62731.0
2010-09-01,4.5,4.72,4.49,4.71,162823.0
2010-09-02,4.85,4.87,4.76,4.82,115299.0
2010-09-03,4.86,4.86,4.61,4.61,41644.0
2010-09-06,4.74,4.74,4.53,4.59,56645.0
2010-09-07,4.53,4.64,4.52,4.52,32495.0
2010-09-08,4.55,4.7,4.53,4.7,147778.0
2010-09-09,4.68,4.73,4.6,4.69,63660.0
2010-09-10,4.69,4.73,4.55,4.64,63989.0
2010-09-13,4.57,4.61,4.51,4.6,123881.0
2010-09-14,4.74,4.75,4.63,4.73,78837.0
2010-09-15,4.76,4.94,4.76,4.9,190411.0
2010-09-16,4.89,5.2,4.89,5.1,204278.0
2010-09-17,5.15,5.43,5.14,5.29,192125.0
2010-09-20,5.27,5.27,5.16,5.2,61043.0
2010-09-21,5.32,5.47,5.32,5.44,204256.0
2010-09-22,5.45,5.45,5.23,5.32,126373.0
2010-09-23,5.32,5.49,5.3,5.42,89308.0
2010-09-24,5.3,5.41,5.25,5.3,63977.0
2010-09-27,5.44,5.44,5.38,5.4,42680.0
2010-09-28,5.37,5.4,5.32,5.33,39869.0
2010-09-29,5.3,5.38,5.18,5.27,54080.0
2010-09-30,5.18,5.24,5.06,5.06,99127.0
2010-10-01,5.07,5.39,5.07,5.33,93756.0
2010-10-04,5.12,5.26,5.09,5.18,32839.0
2010-10-05,5.25,5.28,5.15,5.24,57640.0
2010-10-06,5.24,5.34,5.24,5.28,60407.0
2010-10-07,5.21,5.32,5.19,5.32,40323.0
2010-10-08,5.19,5.27,5.13,5.21,41196.0
2010-10-11,5.29,5.33,5.2,5.24,50744.0
2010-10-12,5.22,5.28,5.15,5.22,34237.0
2010-10-13,5.2,5.25,5.04,5.25,158831.0
2010-10-14,5.23,5.28,5.18,5.28,167621.0
2010-10-15,5.28,5.28,5.21,5.24,57703.0
2010-10-18,5.23,5.3,5.18,5.18,49657.0
2010-10-19,5.25,5.43,5.18,5.21,192753.0
2010-10-20,5.08,5.15,5.0,5.0,81175.0
2010-10-21,5.0,5.26,5.0,5.1,131617.0
2010-10-22,5.1,5.26,5.1,5.2,107232.0
2010-10-25,5.21,5.28,5.14,5.19,89279.0
2010-10-26,5.18,5.27,5.15,5.22,100627.0
2010-10-27,5.2,5.34,5.2,5.29,107406.0
2010-10-28,5.2,5.27,5.1,5.27,69249.0
2010-10-29,5.2,5.24,5.09,5.24,97431.0
2010-11-01,5.24,5.9,5.24,5.9,335050.0
2010-11-02,5.81,6.2,5.67,6.1,214409.0
2010-11-03,6.0,6.06,5.82,5.97,97004.0
2010-11-04,6.0,6.28,5.91,6.0,190069.0
2010-11-05,6.0,6.02,5.86,6.0,75955.0
2010-11-08,5.9,5.99,5.87,5.98,99287.0
2010-11-09,5.65,6.06,5.65,6.05,113846.0
2010-11-10,5.86,5.94,5.69,5.94,116433.0
2010-11-11,5.89,5.96,5.72,5.94,41091.0
2010-11-12,5.89,6.11,5.72,6.0,92087.0
2010-11-15,5.9,5.9,5.73,5.9,49945.0
2010-11-16,5.92,5.94,5.6,5.64,111348.0
2010-11-17,5.66,5.7,5.48,5.64,58234.0
2010-11-18,5.63,5.63,5.48,5.6,57302.0
2010-11-19,5.6,5.62,5.54,5.6,84220.0
2010-11-22,5.64,5.8,5.63,5.74,64456.0
2010-11-23,5.74,5.85,5.68,5.73,121129.0
2010-11-24,5.6,5.9,5.56,5.9,95515.0
2010-11-25,5.96,6.02,5.85,6.0,84362.0
2010-11-26,6.0,6.0,5.905,6.0,40249.0
2010-11-29,6.01,6.1,5.95,5.95,36340.0
2010-11-30,6.03,6.09,5.95,6.04,66855.0
2010-12-01,5.91,6.1,5.91,6.1,82954.0
2010-12-02,6.05,6.23,5.99,6.16,145620.0
2010-12-03,6.2,6.4,6.2,6.33,131729.0
2010-12-06,6.4,6.5,6.4,6.5,91395.0
2010-12-07,6.49,6.49,6.41,6.41,14576.0
2010-12-08,6.0,6.05,5.67,5.72,609863.0
2010-12-09,5.82,5.95,5.78,5.86,307406.0
2010-12-10,5.86,5.89,5.82,5.85,84243.0
2010-12-13,5.8,5.85,5.73,5.82,159855.0
2010-12-14,5.75,5.86,5.63,5.8,446912.0
2010-12-15,5.8,5.82,5.71,5.82,38576.0
2010-12-16,5.71,5.74,5.67,5.7,184192.0
2010-12-17,5.75,5.75,5.63,5.74,164504.0
2010-12-20,5.72,5.8,5.65,5.69,233261.0
2010-12-21,5.69,5.75,5.53,5.63,111794.0
2010-12-22,5.63,5.72,5.61,5.68,130270.0
2010-12-23,5.68,5.7,5.64,5.69,74065.0
2010-12-24,5.63,5.74,5.62,5.66,44139.0
2010-12-29,5.66,5.7,5.61,5.68,71290.0
2010-12-30,5.7,5.73,5.68,5.7,170894.0
2010-12-31,5.66,5.8,5.66,5.8,78448.0
2011-01-04,5.79,5.8,5.75,5.8,64668.0
2011-01-05,5.73,5.8,5.71,5.8,159753.0
2011-01-06,5.76,5.78,5.65,5.67,90382.0
2011-01-07,5.67,5.71,5.65,5.7,151566.0
2011-01-10,5.65,5.69,5.59,5.69,86155.0
2011-01-11,5.62,5.66,5.58,5.65,83696.0
2011-01-12,5.65,5.75,5.65,5.7,163939.0
2011-01-13,5.62,5.77,5.62,5.77,116150.0
2011-01-14,5.65,5.78,5.65,5.77,116816.0
2011-01-17,5.75,5.76,5.64,5.68,99599.0
2011-01-18,5.67,5.69,5.56,5.59,114958.0
2011-01-19,5.6,5.65,5.58,5.63,55288.0
2011-01-20,5.6,5.6,5.55,5.6,61962.0
2011-01-21,5.49,5.59,5.42,5.52,81814.0
2011-01-24,5.49,5.49,5.32,5.41,105346.0
2011-01-25,5.45,5.5,5.36,5.45,136036.0
2011-01-27,5.44,5.5,5.4,5.5,170006.0
2011-01-28,5.5,5.54,5.45,5.54,117241.0
2011-01-31,5.39,5.53,5.31,5.53,183539.0
2011-02-01,5.54,5.6,5.41,5.56,42592.0
2011-02-02,5.52,5.59,5.5,5.56,85673.0
2011-02-03,5.48,5.61,5.48,5.6,149254.0
2011-02-04,5.57,5.61,5.26,5.55,233105.0
2011-02-07,5.5,5.57,5.45,5.55,237982.0
2011-02-08,5.45,5.46,5.4,5.44,89559.0
2011-02-09,5.4,5.43,5.29,5.39,93012.0
2011-02-10,5.39,5.39,5.27,5.29,76489.0
2011-02-11,5.29,5.34,5.28,5.3,83339.0
2011-02-14,5.29,5.3,5.18,5.2,89247.0
2011-02-15,5.15,5.2,5.08,5.12,191586.0
2011-02-16,5.12,5.14,4.98,4.98,120225.0
2011-02-17,4.99,5.03,4.97,5.01,165568.0
2011-02-18,5.05,5.25,5.05,5.2,162128.0
2011-02-21,5.27,5.3,5.2,5.3,105713.0
2011-02-22,5.23,5.25,5.13,5.24,118608.0
2011-02-23,5.2,5.2,5.06,5.11,156766.0
2011-02-24,5.0,5.07,4.98,5.01,118137.0
2011-02-25,5.0,5.35,4.99,5.2,120630.0
2011-02-28,5.16,5.29,5.15,5.25,80333.0
2011-03-01,5.25,5.25,5.11,5.25,76498.0
2011-03-02,5.23,5.23,5.06,5.06,88280.0
2011-03-03,5.12,5.16,5.08,5.13,89817.0
2011-03-04,5.15,5.19,5.07,5.16,46548.0
2011-03-07,5.26,5.37,5.22,5.3,159444.0
2011-03-08,5.18,5.31,5.18,5.28,67794.0
2011-03-09,5.28,5.3,5.16,5.28,110869.0
2011-03-10,5.21,5.25,5.14,5.25,106313.0
2011-03-11,5.14,5.3,5.05,5.2,161701.0
2011-03-14,4.9,5.1,4.55,4.8,610067.0
2011-03-15,4.74,4.74,3.93,4.31,433570.0
2011-03-16,4.25,4.54,4.1,4.35,402903.0
2011-03-17,4.25,4.32,4.06,4.27,243682.0
2011-03-18,4.4,4.54,4.34,4.54,155671.0
2011-03-21,4.56,4.66,4.42,4.52,122745.0
2011-03-22,4.54,4.54,4.35,4.35,67259.0
2011-03-23,4.37,4.5,4.37,4.45,56533.0
2011-03-24,4.45,4.53,4.45,4.5,126642.0
2011-03-25,4.5,4.6,4.5,4.51,136741.0
2011-03-28,4.6,4.85,4.6,4.79,261652.0
2011-03-29,4.75,4.88,4.46,4.75,244412.0
2011-03-30,4.59,4.7,4.55,4.61,84991.0
2011-03-31,4.61,4.84,4.61,4.75,123877.0
2011-04-01,4.73,4.73,4.62,4.62,32235.0
2011-04-04,4.61,4.76,4.61,4.7,158889.0
2011-04-05,4.61,4.69,4.52,4.53,152738.0
2011-04-06,4.56,4.56,4.4,4.48,56106.0
2011-04-07,4.45,4.46,4.31,4.34,120363.0
2011-04-08,4.26,4.27,4.1,4.25,333247.0
2011-04-11,4.16,4.22,4.1,4.14,195409.0
2011-04-12,4.09,4.09,3.94,3.96,288985.0
2011-04-13,3.95,4.08,3.94,4.0,359655.0
2011-04-14,4.0,4.03,3.94,4.03,205241.0
2011-04-15,4.08,4.09,3.96,4.01,62492.0
2011-04-18,4.0,4.0,3.8,3.82,107848.0
2011-04-19,3.71,3.76,3.62,3.76,199802.0
2011-04-20,3.76,3.9,3.76,3.86,49774.0
2011-04-21,3.89,4.09,3.89,4.08,108322.0
2011-04-27,4.12,4.12,4.0,4.04,157762.0
2011-04-28,4.09,4.09,3.98,4.05,178209.0
2011-04-29,4.0,4.05,3.83,4.05,151028.0
2011-05-02,4.0,4.04,3.88,4.04,132876.0
2011-05-03,3.9,4.07,3.9,4.02,221521.0
2011-05-04,4.0,4.08,4.0,4.02,132945.0
2011-05-05,3.98,4.01,3.91,3.91,94881.0
2011-05-06,3.91,3.97,3.84,3.92,86670.0
2011-05-09,3.91,3.94,3.86,3.93,92666.0
2011-05-10,3.93,4.1,3.91,4.05,139323.0
2011-05-11,4.04,4.14,4.0,4.08,181180.0
2011-05-12,3.99,4.08,3.9,4.08,209230.0
2011-05-13,4.07,4.07,3.89,3.94,201857.0
2011-05-16,3.9,3.9,3.71,3.71,114499.0
2011-05-17,3.71,3.71,3.52,3.55,115066.0
2011-05-18,3.59,3.92,3.58,3.86,341323.0
2011-05-19,3.9,3.9,3.72,3.75,88824.0
2011-05-20,3.78,3.85,3.75,3.79,118146.0
2011-05-23,3.79,3.9,3.78,3.88,149463.0
2011-05-24,3.77,3.83,3.67,3.7,129226.0
2011-05-25,3.7,3.7,3.6,3.6,142453.0
2011-05-26,3.6,3.73,3.6,3.7,170467.0
2011-05-27,3.65,3.71,3.63,3.64,131199.0
2011-05-30,3.64,3.67,3.53,3.6,170970.0
2011-05-31,3.56,3.61,3.48,3.6,388996.0
2011-06-01,3.59,3.64,3.51,3.63,156099.0
2011-06-02,3.59,3.59,3.5,3.55,129228.0
2011-06-03,3.58,3.6,3.54,3.55,105599.0
2011-06-06,3.52,3.56,3.47,3.49,199223.0
2011-06-07,3.48,3.51,3.31,3.4,178867.0
2011-06-08,3.45,3.52,3.41,3.51,253329.0
2011-06-09,3.47,3.56,3.4,3.48,153982.0
2011-06-10,3.5,3.59,3.47,3.49,121723.0
2011-06-14,3.45,3.49,3.4,3.45,200964.0
2011-06-15,3.45,3.46,3.35,3.38,121268.0
2011-06-16,3.35,3.37,3.17,3.2,126059.0
2011-06-17,3.18,3.18,2.95,3.04,231460.0
2011-06-20,3.13,3.13,2.88,2.9,248853.0
2011-06-21,2.91,3.02,2.91,2.96,607832.0
2011-06-22,2.98,2.99,2.85,2.85,224053.0
2011-06-23,2.85,2.94,2.83,2.86,233376.0
2011-06-24,2.86,2.86,2.7,2.74,202526.0
2011-06-27,2.74,2.74,2.62,2.71,348103.0
2011-06-28,2.75,2.81,2.66,2.71,180011.0
2011-06-29,2.78,2.85,2.77,2.79,164088.0
2011-06-30,2.8,2.95,2.8,2.92,154454.0
2011-07-01,2.94,3.07,2.93,3.0,130121.0
2011-07-04,3.04,3.15,3.02,3.1,138723.0
2011-07-05,3.09,3.17,2.91,2.93,115693.0
2011-07-06,2.89,2.89,2.8,2.8,77639.0
2011-07-07,2.8,2.8,2.7,2.75,70868.0
2011-07-08,2.78,2.97,2.71,2.93,139023.0
2011-07-11,3.1,3.16,3.06,3.13,122057.0
2011-07-12,3.2,3.28,3.05,3.15,162802.0
2011-07-13,3.15,3.15,3.05,3.08,61589.0
2011-07-14,3.08,3.15,3.0,3.04,84507.0
2011-07-15,3.05,3.05,2.91,2.96,34369.0
2011-07-18,2.92,2.95,2.78,2.83,105265.0
2011-07-19,2.82,2.86,2.78,2.8,90910.0
2011-07-20,2.81,2.89,2.81,2.83,73713.0
2011-07-21,2.88,3.19,2.84,3.1,165979.0
2011-07-22,3.2,3.25,3.04,3.1,104972.0
2011-07-25,3.1,3.14,2.96,2.97,56228.0
2011-07-26,3.0,3.06,3.0,3.06,32296.0
2011-07-27,3.05,3.08,3.0,3.0,53561.0
2011-07-28,3.0,3.0,2.87,2.87,94972.0
2011-07-29,2.89,2.96,2.89,2.91,48441.0
2011-08-01,2.91,3.08,2.91,3.08,72423.0
2011-08-02,3.05,3.13,3.04,3.04,107564.0
2011-08-03,2.92,3.09,2.92,3.03,90413.0
2011-08-04,3.02,3.1,3.0,3.09,56130.0
2011-08-05,2.8,2.85,2.7,2.75,191833.0
2011-08-08,2.75,2.87,2.67,2.7,112595.0
2011-08-09,2.6,2.67,2.46,2.67,127096.0
2011-08-10,2.72,2.81,2.72,2.78,59588.0
2011-08-11,2.72,2.9,2.59,2.9,58999.0
2011-08-12,2.89,3.07,2.89,3.0,38863.0
2011-08-15,2.93,2.99,2.84,2.99,25040.0
2011-08-16,2.99,3.04,2.85,2.99,60707.0
2011-08-17,3.0,3.04,2.85,2.91,41940.0
2011-08-18,2.8,2.96,2.79,2.93,90160.0
2011-08-19,2.82,2.9,2.82,2.86,7057.0
2011-08-22,2.86,2.99,2.81,2.81,109191.0
2011-08-23,2.9,2.96,2.85,2.9,74568.0
2011-08-24,2.99,2.99,2.86,2.93,49552.0
2011-08-25,2.99,3.11,2.87,3.01,103078.0
2011-08-26,2.9,2.98,2.9,2.92,27814.0
2011-08-29,2.96,2.98,2.91,2.92,22935.0
2011-08-30,2.97,3.04,2.95,3.01,171991.0
2011-08-31,3.01,3.23,3.01,3.2,251881.0
2011-09-01,3.18,3.19,3.06,3.12,47689.0
2011-09-02,3.06,3.19,2.97,3.19,52748.0
2011-09-05,3.14,3.14,2.95,2.96,17482.0
2011-09-06,3.02,3.02,2.85,2.85,33302.0
2011-09-07,2.87,2.99,2.87,2.99,19604.0
2011-09-08,3.03,3.03,2.91,2.94,44571.0
2011-09-09,2.99,3.0,2.92,3.0,46099.0
2011-09-12,2.92,2.99,2.77,2.83,129755.0
2011-09-13,2.88,2.88,2.75,2.78,31487.0
2011-09-14,2.77,2.78,2.55,2.62,108448.0
2011-09-15,2.67,2.69,2.6,2.64,192153.0
2011-09-16,2.64,2.78,2.52,2.52,316360.0
2011-09-19,2.58,2.62,2.33,2.34,362720.0
2011-09-20,2.36,2.36,2.1,2.2,453562.0
2011-09-21,2.21,2.4,2.2,2.28,347022.0
2011-09-22,2.25,2.27,2.22,2.23,284512.0
2011-09-23,2.05,2.24,2.05,2.17,240604.0
2011-09-26,2.15,2.2,2.14,2.16,166066.0
2011-09-27,2.2,2.37,2.2,2.35,112129.0
2011-09-28,2.71,2.99,2.67,2.76,1203031.0
2011-09-29,2.74,2.76,2.6,2.6,439130.0
2011-09-30,2.56,2.65,2.56,2.59,67561.0
2011-10-03,2.55,2.6,2.42,2.51,52493.0
2011-10-04,2.53,2.53,2.41,2.49,41078.0
2011-10-05,2.5,2.5,2.38,2.4,43400.0
2011-10-06,2.38,2.47,2.38,2.4,214181.0
2011-10-07,2.39,2.62,2.39,2.6,98660.0
2011-10-10,2.61,2.62,2.53,2.61,5967.0
2011-10-11,2.62,2.7,2.53,2.57,78579.0
2011-10-12,2.59,2.59,2.45,2.55,21283.0
2011-10-13,2.55,2.57,2.49,2.54,51947.0
2011-10-14,2.55,2.56,2.47,2.5,14413.0
2011-10-17,2.5,2.56,2.48,2.52,117007.0
2011-10-18,2.42,2.48,2.4,2.45,31553.0
2011-10-19,2.45,2.46,2.39,2.39,19266.0
2011-10-20,2.4,2.4,2.25,2.25,192197.0
2011-10-21,2.26,2.5,2.26,2.4,80119.0
2011-10-24,2.3,2.5,2.3,2.41,32982.0
2011-10-25,2.44,2.44,2.34,2.43,21991.0
2011-10-26,2.4,2.44,2.3,2.38,43824.0
2011-10-27,2.35,2.37,2.29,2.3,42196.0
2011-10-28,2.33,2.35,2.3,2.33,92344.0
2011-10-31,2.32,2.33,2.25,2.25,82852.0
2011-11-01,2.25,2.26,2.17,2.17,34971.0
2011-11-02,2.19,2.19,2.08,2.11,99386.0
2011-11-03,2.15,2.15,1.95,2.0,110746.0
2011-11-04,2.02,2.09,2.02,2.07,100541.0
2011-11-07,2.03,2.1,2.01,2.1,81818.0
2011-11-08,2.02,2.15,2.02,2.15,71188.0
2011-11-09,2.19,2.23,2.14,2.22,45459.0
2011-11-10,2.12,2.19,2.03,2.1,68336.0
2011-11-11,2.15,2.15,2.05,2.1,37426.0
2011-11-14,2.05,2.08,2.01,2.04,55370.0
2011-11-15,2.01,2.11,2.01,2.1,140177.0
2011-11-16,2.07,2.25,2.07,2.23,152068.0
2011-11-17,2.21,2.35,2.13,2.32,113587.0
2011-11-18,2.3,2.36,2.28,2.32,94674.0
2011-11-21,2.32,2.32,2.22,2.22,58097.0
2011-11-22,2.21,2.21,2.11,2.17,38802.0
2011-11-23,2.2,2.21,2.1,2.14,74959.0
2011-11-24,2.1,2.13,2.06,2.1,34977.0
2011-11-25,2.04,2.1,2.03,2.07,39754.0
2011-11-28,2.02,2.03,1.975,2.01,210635.0
2011-11-29,2.01,2.01,1.97,1.995,113665.0
2011-11-30,1.97,2.01,1.96,1.99,56938.0
2011-12-01,2.0,2.12,1.965,1.97,73696.0
2011-12-02,1.98,2.04,1.98,1.995,150003.0
2011-12-05,2.0,2.06,1.97,1.98,130820.0
2011-12-06,1.98,1.99,1.95,1.985,70805.0
2011-12-07,1.955,1.98,1.915,1.95,81546.0
2011-12-08,1.93,1.995,1.9,1.905,113945.0
2011-12-09,1.88,1.99,1.86,1.895,537244.0
2011-12-12,1.89,1.905,1.85,1.85,78101.0
2011-12-13,1.855,1.905,1.8,1.87,120416.0
2011-12-14,1.865,1.99,1.8,1.985,103445.0
2011-12-15,1.915,2.0,1.915,2.0,108181.0
2011-12-16,2.01,2.23,2.0,2.15,313191.0
2011-12-19,2.08,2.16,1.93,2.16,202723.0
2011-12-20,2.13,2.28,2.08,2.22,304679.0
2011-12-21,2.27,2.31,2.24,2.31,237355.0
2011-12-22,2.4,2.65,2.4,2.54,302967.0
2011-12-23,2.63,2.63,2.51,2.57,119401.0
2011-12-28,2.53,2.66,2.4,2.64,115743.0
2011-12-29,2.5,2.59,2.45,2.54,28520.0
2011-12-30,2.44,2.53,2.44,2.45,41920.0
2012-01-03,2.47,2.59,2.47,2.54,35036.0
2012-01-04,2.57,2.84,2.57,2.74,145593.0
2012-01-05,2.68,2.68,2.55,2.57,75197.0
2012-01-06,2.58,2.58,2.45,2.54,68618.0
2012-01-09,2.52,2.54,2.45,2.46,28461.0
2012-01-10,2.45,2.52,2.43,2.43,40587.0
2012-01-11,2.48,2.52,2.38,2.5,71843.0
2012-01-12,2.48,2.49,2.39,2.39,51436.0
2012-01-13,2.42,2.45,2.38,2.39,52979.0
2012-01-16,2.43,2.43,2.32,2.43,35826.0
2012-01-17,2.4,2.58,2.35,2.51,73404.0
2012-01-18,2.48,2.61,2.4,2.58,71559.0
2012-01-19,2.55,2.56,2.48,2.55,37241.0
2012-01-20,2.5,2.59,2.4,2.5,69283.0
2012-01-23,2.5,2.5,2.38,2.44,74813.0
2012-01-24,2.43,2.43,2.34,2.35,21423.0
2012-01-25,2.33,2.4,2.33,2.38,16410.0
2012-01-27,2.35,2.38,2.35,2.35,50137.0
2012-01-30,2.35,2.35,2.25,2.25,47271.0
2012-01-31,2.26,2.26,2.15,2.15,85260.0
2012-02-01,2.23,2.23,2.05,2.16,58291.0
2012-02-02,2.13,2.27,2.12,2.2,141561.0
2012-02-03,2.17,2.2,2.13,2.17,95010.0
2012-02-06,2.17,2.24,2.15,2.23,77060.0
2012-02-07,2.2,2.2,2.14,2.15,91114.0
2012-02-08,2.15,2.35,2.15,2.35,123249.0
2012-02-09,2.21,2.33,2.21,2.23,112616.0
2012-02-10,2.24,2.32,2.24,2.31,29444.0
2012-02-13,2.3,2.46,2.3,2.46,68002.0
2012-02-14,2.46,2.46,2.34,2.45,22505.0
2012-02-15,2.4,2.57,2.4,2.5,133857.0
2012-02-16,2.52,2.6,2.4,2.5,54853.0
2012-02-17,2.42,2.55,2.42,2.5,39640.0
2012-02-20,2.5,2.55,2.45,2.54,107512.0
2012-02-21,2.6,2.83,2.6,2.75,246930.0
2012-02-22,2.74,2.92,2.74,2.88,151222.0
2012-02-23,2.87,2.96,2.8,2.95,146188.0
2012-02-24,2.96,3.19,2.96,3.11,176307.0
2012-02-27,3.12,3.34,3.12,3.3,148263.0
2012-02-28,3.32,3.37,3.19,3.19,173207.0
2012-02-29,3.2,3.34,3.13,3.21,158923.0
2012-03-01,3.23,3.66,3.23,3.41,291386.0
2012-03-02,3.45,3.57,3.41,3.45,294384.0
2012-03-05,3.45,3.65,3.45,3.65,163173.0
2012-03-06,3.47,3.6,3.45,3.45,94091.0
2012-03-07,3.4,3.4,3.2,3.37,180967.0
2012-03-08,3.4,3.51,3.4,3.46,102287.0
2012-03-09,3.52,3.6,3.5,3.52,88913.0
2012-03-12,3.51,3.54,3.44,3.48,86666.0
2012-03-13,3.49,3.49,3.36,3.37,71694.0
2012-03-14,3.36,3.48,3.36,3.4,144214.0
2012-03-15,3.47,3.59,3.43,3.5,107242.0
2012-03-16,3.5,3.8,3.5,3.8,315100.0
2012-03-19,3.9,4.0,3.76,3.76,241049.0
2012-03-20,3.84,3.89,3.67,3.7,218553.0
2012-03-21,3.7,3.9,3.66,3.83,241341.0
2012-03-22,3.82,3.87,3.72,3.73,189166.0
2012-03-23,3.74,3.8,3.6,3.62,72848.0
2012-03-26,3.73,3.75,3.62,3.75,36823.0
2012-03-27,3.71,3.71,3.62,3.64,72539.0
2012-03-28,3.72,3.79,3.65,3.79,93102.0
2012-03-29,3.79,3.79,3.69,3.69,79327.0
2012-03-30,3.7,3.79,3.69,3.74,16919.0
2012-04-02,3.75,3.75,3.6,3.71,198484.0
2012-04-03,3.7,3.77,3.67,3.68,199029.0
2012-04-04,3.63,3.67,3.34,3.38,190619.0
2012-04-05,3.35,3.46,3.26,3.41,63971.0
2012-04-10,3.41,3.42,3.25,3.29,58740.0
2012-04-11,3.25,3.26,3.2,3.23,64706.0
2012-04-12,3.21,3.21,3.17,3.2,59918.0
2012-04-13,3.19,3.3,3.19,3.26,66223.0
2012-04-16,3.11,3.2,3.11,3.18,118686.0
2012-04-17,3.12,3.22,3.11,3.15,50966.0
2012-04-18,3.15,3.29,3.1,3.29,126613.0
2012-04-19,3.25,3.39,3.23,3.39,62259.0
2012-04-20,3.32,3.45,3.32,3.42,88673.0
2012-04-23,3.41,3.46,3.41,3.46,41748.0
2012-04-24,3.39,3.45,3.38,3.44,57029.0
2012-04-26,3.45,3.54,3.4,3.5,44579.0
2012-04-27,3.6,3.8,3.59,3.7,241744.0
2012-04-30,3.74,3.75,3.61,3.7,67540.0
2012-05-01,3.7,3.75,3.7,3.71,30510.0
2012-05-02,3.77,3.8,3.75,3.8,32618.0
2012-05-03,3.76,3.76,3.69,3.7,59896.0
2012-05-04,3.71,3.95,3.7,3.95,104354.0
2012-05-07,3.87,3.87,3.68,3.74,74793.0
2012-05-08,3.84,3.84,3.7,3.74,77765.0
2012-05-09,3.65,3.67,3.53,3.53,74657.0
2012-05-10,3.53,3.65,3.52,3.57,56280.0
2012-05-11,3.57,3.57,3.47,3.49,56865.0
2012-05-14,3.45,3.45,3.45,3.45,13264.0
2012-05-15,3.38,3.4,3.32,3.34,109613.0
2012-05-16,3.3,3.34,3.3,3.34,9509.0
2012-05-17,3.4,3.51,3.34,3.49,26294.0
2012-05-18,3.36,3.38,3.13,3.15,121332.0
2012-05-21,3.15,3.36,3.15,3.35,125595.0
2012-05-22,3.35,3.65,3.35,3.55,67092.0
2012-05-23,3.51,3.6,3.46,3.55,33184.0
2012-05-24,3.42,3.64,3.42,3.64,6144.0
2012-05-25,3.6,3.6,3.55,3.55,19532.0
2012-05-28,3.55,3.59,3.45,3.55,72795.0
2012-05-29,3.55,3.64,3.54,3.64,45393.0
2012-05-30,3.64,3.7,3.64,3.66,62950.0
2012-05-31,3.64,3.68,3.57,3.61,156888.0
2012-06-01,3.61,3.61,3.48,3.55,80838.0
2012-06-04,3.43,3.5,3.33,3.4,58289.0
2012-06-05,3.4,3.43,3.4,3.43,6018.0
2012-06-06,3.44,3.55,3.44,3.5,31619.0
2012-06-07,3.58,3.61,3.58,3.61,28722.0
2012-06-08,3.61,3.61,3.6,3.6,116.0
2012-06-12,3.56,3.56,3.53,3.53,1700.0
2012-06-13,3.59,3.6,3.49,3.53,81647.0
2012-06-14,3.53,3.53,3.48,3.48,5000.0
2012-06-15,3.48,3.58,3.48,3.58,110.0
2012-06-18,3.55,3.55,3.51,3.51,12070.0
2012-06-19,3.5,3.5,3.25,3.33,72471.0
2012-06-20,3.33,3.33,3.31,3.31,128.0
2012-06-21,3.31,3.34,3.21,3.3,20478.0
2012-06-22,3.23,3.29,3.23,3.29,84.0
2012-06-25,3.32,3.32,3.32,3.32,390.0
2012-06-26,3.28,3.34,3.22,3.28,88274.0
2012-06-27,3.26,3.26,3.2,3.2,8000.0
2012-06-28,3.2,3.2,3.17,3.17,18.0
2012-06-29,3.16,3.24,3.16,3.2,31519.0
2012-07-02,3.28,3.51,3.28,3.47,96972.0
2012-07-03,3.4,3.47,3.36,3.41,152230.0
2012-07-04,3.46,3.75,3.46,3.66,397394.0
2012-07-05,3.76,3.95,3.76,3.95,37340.0
2012-07-06,4.0,4.5,4.0,4.35,323233.0
2012-07-09,4.3,4.3,4.26,4.26,25146.0
2012-07-10,4.3,4.35,4.26,4.35,227225.0
2012-07-11,4.31,4.39,4.27,4.35,145840.0
2012-07-12,4.31,4.31,4.2,4.2,4146.0
2012-07-13,4.2,4.25,4.12,4.15,60954.0
2012-07-16,4.22,4.28,4.16,4.23,93916.0
2012-07-17,4.28,4.3,4.28,4.3,27142.0
2012-07-18,4.36,4.45,4.22,4.35,324294.0
2012-07-19,4.35,4.38,4.26,4.33,110463.0
2012-07-20,4.35,4.35,4.35,4.35,909.0
2012-07-23,4.35,4.37,4.31,4.33,90758.0
2012-07-24,4.35,4.35,4.05,4.05,6.0
2012-07-25,4.03,4.03,3.75,3.82,251812.0
2012-07-26,3.93,4.09,3.89,4.01,77741.0
2012-07-27,4.01,4.01,3.95,3.95,1586.0
2012-07-30,3.95,3.98,3.95,3.98,10030.0
2012-07-31,3.97,3.97,3.83,3.86,60163.0
2012-08-01,3.83,3.87,3.78,3.79,81971.0
2012-08-02,3.85,4.01,3.85,4.01,19386.0
2012-08-03,3.99,4.14,3.92,3.95,94023.0
2012-08-06,4.0,4.1,3.96,4.06,83399.0
2012-08-07,4.0,4.02,4.0,4.02,2000.0
2012-08-08,4.07,4.08,4.07,4.08,8224.0
2012-08-09,4.05,4.05,4.02,4.02,4030.0
2012-08-10,3.96,4.03,3.96,4.03,9501.0
2012-08-13,4.08,4.08,4.05,4.05,212.0
2012-08-14,4.08,4.08,3.92,3.94,49341.0
2012-08-15,4.05,4.05,3.97,3.97,317.0
2012-08-16,4.05,4.05,3.91,4.0,46647.0
2012-08-17,4.05,4.3,3.99,4.24,208304.0
2012-08-20,4.32,4.4,4.27,4.4,5094.0
2012-08-21,4.32,4.41,4.3,4.4,168738.0
2012-08-22,4.39,4.4,4.29,4.35,52265.0
2012-08-23,4.34,4.35,4.23,4.25,40620.0
2012-08-24,4.25,4.25,4.15,4.15,18.0
2012-08-27,4.16,4.22,4.14,4.14,40729.0
2012-08-28,4.14,4.14,3.82,3.9,7075.0
2012-08-29,3.9,3.9,3.88,3.88,15817.0
2012-08-30,3.9,3.9,3.71,3.75,72988.0
2012-08-31,3.75,3.8,3.69,3.7,51889.0
2012-09-03,3.7,3.77,3.7,3.7,3020.0
2012-09-04,3.75,3.75,3.65,3.7,144996.0
2012-09-05,3.7,3.7,3.6,3.66,56873.0
2012-09-06,3.61,3.78,3.61,3.7,128153.0
2012-09-07,3.68,3.85,3.68,3.85,55942.0
2012-09-10,3.87,3.95,3.87,3.95,1408.0
2012-09-11,4.01,4.11,3.93,3.93,59436.0
2012-09-12,3.99,3.99,3.94,3.94,2.0
2012-09-13,3.94,4.04,3.88,3.88,34311.0
2012-09-14,3.98,4.05,3.88,3.9,70992.0
2012-09-17,3.92,4.11,3.92,4.05,141456.0
2012-09-18,4.05,4.12,3.98,4.02,90477.0
2012-09-19,4.07,4.1,4.04,4.06,45214.0
2012-09-20,4.35,4.78,4.3,4.35,1275884.0
2012-09-21,4.44,4.44,4.24,4.24,17900.0
2012-09-24,4.23,4.24,4.04,4.04,216913.0
2012-09-25,4.01,4.1,3.78,3.78,321395.0
2012-09-26,3.95,3.95,3.9,3.9,92302.0
2012-09-27,3.9,3.96,3.77,3.84,170884.0
2012-09-28,3.86,3.93,3.82,3.88,125065.0
2012-10-01,3.83,3.84,3.77,3.79,72933.0
2012-10-02,3.87,3.87,3.8,3.83,830.0
2012-10-03,3.8,3.88,3.78,3.87,35591.0
2012-10-04,3.8,3.865,3.8,3.81,12800.0
2012-10-05,3.8,3.86,3.78,3.84,58197.0
2012-10-08,3.8,3.8,3.67,3.67,125195.0
2012-10-09,3.66,3.66,3.51,3.53,133315.0
2012-10-10,3.52,3.66,3.46,3.6,140386.0
2012-10-11,3.55,3.57,3.55,3.57,6400.0
2012-10-12,3.55,3.68,3.54,3.68,74694.0
2012-10-15,3.65,3.68,3.61,3.65,29385.0
2012-10-16,3.6,3.64,3.53,3.58,14738.0
2012-10-17,3.52,3.61,3.52,3.61,58326.0
2012-10-18,3.61,3.68,3.6,3.64,66057.0
2012-10-19,3.64,3.78,3.61,3.78,74004.0
2012-10-22,3.72,3.72,3.72,3.72,6996.0
2012-10-23,3.74,3.75,3.62,3.7,66248.0
2012-10-24,3.61,3.68,3.53,3.59,88458.0
2012-10-25,3.5,3.67,3.5,3.67,35129.0
2012-10-26,3.68,3.68,3.47,3.59,78476.0
2012-10-29,3.55,3.59,3.51,3.59,29766.0
2012-10-30,3.59,3.59,3.47,3.5,28813.0
2012-10-31,3.49,3.53,3.42,3.48,63134.0
2012-11-01,3.41,3.49,3.35,3.35,95237.0
2012-11-02,3.33,3.37,3.26,3.35,83307.0
2012-11-05,3.52,3.52,3.27,3.41,23921.0
2012-11-06,3.44,3.54,3.36,3.54,14250.0
2012-11-07,3.53,3.53,3.45,3.5,13398.0
2012-11-08,3.36,3.45,3.28,3.43,49620.0
2012-11-09,3.29,3.3,3.29,3.3,1144.0
2012-11-12,3.29,3.38,3.29,3.38,23582.0
2012-11-13,3.41,3.42,3.33,3.42,69385.0
2012-11-14,3.39,3.39,3.36,3.36,1380.0
2012-11-15,3.42,3.42,3.25,3.26,81193.0
2012-11-16,3.26,3.38,3.26,3.38,3352.0
2012-11-19,3.32,3.32,3.2,3.22,29596.0
2012-11-20,3.39,3.46,3.39,3.4,72552.0
2012-11-21,3.36,3.36,3.23,3.26,45385.0
2012-11-22,3.27,3.3,3.27,3.3,4098.0
2012-11-23,3.35,3.35,3.25,3.3,31222.0
2012-11-26,3.25,3.3,3.25,3.3,64.0
2012-11-27,3.3,3.33,3.25,3.29,96965.0
2012-11-28,3.3,3.3,3.22,3.25,7801.0
2012-11-29,3.23,3.31,3.17,3.19,55291.0
2012-11-30,3.18,3.18,3.15,3.15,4512.0
2012-12-03,3.19,3.19,3.1,3.1,10.0
2012-12-04,3.1,3.14,3.05,3.06,176598.0
2012-12-05,3.05,3.05,2.86,2.86,13044.0
2012-12-06,2.9,2.99,2.9,2.9,346926.0
2012-12-07,2.91,2.99,2.9,2.95,78538.0
2012-12-10,2.95,3.01,2.93,2.98,117280.0
2012-12-11,3.0,3.0,2.9,2.98,272561.0
2012-12-12,2.9,3.06,2.9,2.96,80548.0
2012-12-13,2.96,2.97,2.9,2.95,37562.0
2012-12-14,2.95,2.95,2.88,2.88,24016.0
2012-12-17,2.88,2.88,2.78,2.82,54808.0
2012-12-18,2.8,2.9,2.8,2.9,1695.0
2012-12-19,2.97,2.97,2.85,2.93,53328.0
2012-12-20,2.95,2.95,2.88,2.88,20450.0
2012-12-21,2.9,2.94,2.86,2.94,334166.0
2012-12-24,2.9,2.98,2.87,2.94,44656.0
2012-12-27,2.94,2.94,2.88,2.89,53341.0
2012-12-28,2.9,2.9,2.85,2.88,40466.0
2012-12-31,2.9,2.93,2.88,2.9,129316.0
2013-01-02,2.93,3.07,2.91,3.05,78315.0
2013-01-03,3.1,3.15,3.03,3.1,73332.0
2013-01-04,3.11,3.11,3.11,3.11,0.0
2013-01-07,3.07,3.1,3.05,3.08,91968.0
2013-01-08,3.07,3.08,3.02,3.08,84123.0
2013-01-09,3.07,3.2,3.07,3.2,2000.0
2013-01-10,3.21,3.23,3.21,3.23,1466.0
2013-01-11,3.22,3.26,3.2,3.2,52928.0
2013-01-14,3.24,3.26,3.2,3.2,38088.0
2013-01-15,3.26,3.29,3.26,3.29,2603.0
2013-01-16,3.31,3.35,3.25,3.32,22614.0
2013-01-17,3.35,3.43,3.31,3.39,42664.0
2013-01-18,3.39,3.45,3.34,3.35,76236.0
2013-01-21,3.4,3.43,3.35,3.35,40603.0
2013-01-22,3.35,3.38,3.27,3.33,101685.0
2013-01-23,3.25,3.29,3.05,3.13,230419.0
2013-01-24,3.11,3.22,3.08,3.08,80358.0
2013-01-25,3.1,3.11,3.1,3.11,529.0
2013-01-29,3.04,3.1,3.01,3.04,105012.0
2013-01-30,3.06,3.12,3.06,3.1,9080.0
2013-01-31,3.18,3.18,3.02,3.12,81430.0
2013-02-01,3.14,3.26,3.14,3.25,22747.0
2013-02-04,3.29,3.29,3.18,3.18,47945.0
2013-02-05,3.2,3.24,3.09,3.1,106804.0
2013-02-06,3.18,3.19,2.98,3.0,166724.0
2013-02-07,2.97,3.03,2.9,3.03,65323.0
2013-02-08,3.01,3.01,2.89,2.91,78110.0
2013-02-11,2.97,3.06,2.97,3.03,135814.0
2013-02-12,3.01,3.05,2.97,2.97,149740.0
2013-02-13,2.91,2.96,2.91,2.96,31343.0
2013-02-14,2.91,3.05,2.91,3.03,92318.0
2013-02-15,3.03,3.03,3.03,3.03,30.0
2013-02-18,3.08,3.08,2.98,3.06,99310.0
2013-02-19,3.0,3.0,2.96,3.0,88984.0
2013-02-20,2.96,2.98,2.91,2.91,71124.0
2013-02-21,2.91,2.93,2.83,2.84,149429.0
2013-02-22,2.89,3.37,2.87,3.31,262023.0
2013-02-25,3.22,3.29,3.16,3.18,77342.0
2013-02-26,3.1,3.18,3.03,3.15,82336.0
2013-02-27,3.12,3.18,3.1,3.16,77176.0
2013-02-28,3.16,3.24,3.16,3.24,148594.0
2013-03-01,3.2,3.22,3.17,3.2,42268.0
2013-03-04,3.25,3.25,3.08,3.12,117030.0
2013-03-05,3.2,3.27,3.2,3.27,21640.0
2013-03-06,3.25,3.3,3.13,3.14,95041.0
2013-03-07,3.14,3.18,3.08,3.18,38497.0
2013-03-08,3.23,3.23,3.15,3.15,226.0
2013-03-11,3.22,3.24,3.2,3.24,14741.0
2013-03-12,3.16,3.16,2.97,3.05,113066.0
2013-03-13,2.99,3.0,2.94,2.96,51162.0
2013-03-14,3.05,3.05,2.97,2.98,23220.0
2013-03-15,3.0,3.04,2.95,3.01,144646.0
2013-03-18,3.05,3.05,2.97,2.99,30575.0
2013-03-19,3.05,3.2,3.02,3.2,159916.0
2013-03-20,3.13,3.18,3.1,3.17,105889.0
2013-03-21,3.16,3.25,3.16,3.23,23834.0
2013-03-22,3.27,3.27,3.15,3.16,31531.0
2013-03-25,3.14,3.2,3.12,3.2,48702.0
2013-03-26,3.13,3.18,3.12,3.18,17122.0
2013-03-27,3.18,3.2,3.17,3.2,61303.0
2013-03-28,3.18,3.3,3.18,3.3,121905.0
2013-04-02,3.21,3.31,3.19,3.25,77694.0
2013-04-03,3.225,3.25,3.2,3.22,51065.0
2013-04-04,3.15,3.17,3.15,3.17,12976.0
2013-04-05,3.16,3.16,3.12,3.12,84.0
2013-04-08,3.17,3.17,3.12,3.13,16462.0
2013-04-09,3.05,3.08,2.98,2.99,86682.0
2013-04-10,3.05,3.05,2.96,2.96,17395.0
2013-04-11,2.95,3.01,2.92,2.94,74613.0
2013-04-12,2.95,3.01,2.92,2.92,85156.0
2013-04-15,2.94,2.94,2.82,2.82,86194.0
2013-04-16,2.8,2.81,2.65,2.65,159574.0
2013-04-17,2.73,2.8,2.66,2.66,55551.0
2013-04-18,2.62,2.66,2.45,2.51,192120.0
2013-04-19,2.6,2.62,2.52,2.62,60662.0
2013-04-22,2.65,2.65,2.59,2.62,38518.0
2013-04-23,2.58,2.72,2.58,2.67,32242.0
2013-04-24,2.55,2.64,2.51,2.53,217612.0
2013-04-26,2.54,2.87,2.54,2.84,124300.0
2013-04-29,2.71,2.92,2.71,2.73,96402.0
2013-04-30,2.73,2.74,2.69,2.72,31242.0
2013-05-01,2.73,2.73,2.655,2.72,19133.0
2013-05-02,2.6,2.6,2.49,2.52,141716.0
2013-05-03,2.56,2.58,2.28,2.39,122458.0
2013-05-06,2.48,2.48,2.4,2.41,44605.0
2013-05-07,2.41,2.45,2.33,2.42,128191.0
2013-05-08,2.4,2.56,2.39,2.42,65842.0
2013-05-09,2.45,2.48,2.33,2.39,38866.0
2013-05-10,2.41,2.6,2.41,2.46,138870.0
2013-05-13,2.46,2.54,2.46,2.53,21405.0
2013-05-14,2.46,2.48,2.46,2.47,6630.0
2013-05-15,2.47,2.47,2.46,2.46,2769.0
2013-05-16,2.5,2.5,2.41,2.41,13889.0
2013-05-17,2.42,2.43,2.42,2.43,6865.0
2013-05-20,2.42,2.45,2.42,2.45,5124.0
2013-05-21,2.69,2.71,2.69,2.7,45712.0
2013-05-22,2.76,2.82,2.6,2.62,259185.0
2013-05-23,2.62,2.62,2.6,2.62,1031.0
2013-05-24,2.59,2.61,2.59,2.59,2276.0
2013-05-27,2.62,2.62,2.62,2.62,26470.0
2013-05-28,2.59,2.62,2.56,2.57,103090.0
2013-05-29,2.57,2.63,2.48,2.55,281128.0
2013-05-30,2.53,2.53,2.39,2.39,4522.0
2013-05-31,2.45,2.45,2.41,2.43,4390.0
2013-06-03,2.4,2.42,2.27,2.39,200944.0
2013-06-04,2.35,2.39,2.31,2.37,127509.0
2013-06-05,2.37,2.42,2.32,2.38,150457.0
2013-06-06,2.44,2.45,2.44,2.45,2000.0
2013-06-07,2.39,2.46,2.39,2.43,1557.0
2013-06-11,2.43,2.43,2.43,2.43,2979.0
2013-06-12,2.43,2.43,2.36,2.38,3778.0
2013-06-13,2.36,2.36,2.33,2.33,5000.0
2013-06-14,2.32,2.32,2.27,2.27,5000.0
2013-06-17,2.25,2.25,2.25,2.25,0.0
2013-06-18,2.28,2.28,2.22,2.22,6515.0
2013-06-19,2.16,2.19,2.16,2.19,1369.0
2013-06-20,2.2,2.21,2.2,2.21,11500.0
2013-06-21,2.18,2.18,2.17,2.17,25.0
2013-06-24,2.2,2.2,2.11,2.11,3500.0
2013-06-25,2.11,2.2,2.11,2.2,1733.0
2013-06-26,2.17,2.19,2.16,2.19,791.0
2013-06-27,2.19,2.19,2.16,2.19,4301.0
2013-06-28,2.19,2.22,2.19,2.2,108974.0
2013-07-01,2.2,2.25,2.2,2.24,42153.0
2013-07-02,2.21,2.35,2.19,2.33,104041.0
2013-07-03,2.35,2.35,2.32,2.32,372.0
2013-07-04,2.39,2.48,2.39,2.48,185.0
2013-07-05,2.51,2.67,2.51,2.67,666.0
2013-07-08,2.64,2.65,2.56,2.57,92364.0
2013-07-09,2.57,2.62,2.57,2.6,74797.0
2013-07-10,2.61,2.61,2.6,2.6,1.0
2013-07-11,2.58,2.64,2.58,2.62,92991.0
2013-07-12,2.59,2.62,2.56,2.61,24827.0
2013-07-15,2.61,2.61,2.58,2.58,1208.0
2013-07-16,2.56,2.62,2.56,2.6,151339.0
2013-07-17,2.6,2.71,2.6,2.71,347823.0
2013-07-18,2.71,2.71,2.59,2.59,2200.0
2013-07-19,2.66,2.67,2.4,2.46,123598.0
2013-07-22,2.51,2.6,2.45,2.48,57547.0
2013-07-23,2.58,2.63,2.54,2.55,94939.0
2013-07-24,2.55,2.595,2.545,2.55,5968.0
2013-07-25,2.55,2.58,2.51,2.53,32903.0
2013-07-26,2.6,2.6,2.52,2.52,117894.0
2013-07-29,2.55,2.55,2.52,2.52,6779.0
2013-07-30,2.55,2.58,2.54,2.55,74787.0
2013-07-31,2.54,2.64,2.52,2.61,89147.0
2013-08-01,2.64,2.79,2.64,2.79,2436.0
2013-08-02,2.94,3.09,2.86,2.96,387503.0
2013-08-05,3.0,3.09,3.0,3.09,7307.0
2013-08-06,3.1,3.1,3.06,3.06,13851.0
2013-08-07,3.01,3.01,2.955,3.0,6214.0
2013-08-08,3.0,3.05,2.95,2.99,47649.0
2013-08-09,2.99,3.04,2.92,2.97,46412.0
2013-08-12,2.92,2.97,2.92,2.97,118.0
2013-08-13,2.97,2.97,2.87,2.87,2200.0
2013-08-14,2.85,2.89,2.75,2.8,67099.0
2013-08-15,2.78,2.84,2.74,2.84,36891.0
2013-08-16,2.72,2.77,2.71,2.75,40081.0
2013-08-19,2.73,2.75,2.7,2.73,47709.0
2013-08-20,2.7,2.7,2.63,2.63,9541.0
2013-08-21,2.57,2.72,2.57,2.72,18422.0
2013-08-22,2.7,2.76,2.6,2.67,65721.0
2013-08-23,2.68,2.74,2.51,2.52,214762.0
2013-08-26,2.69,2.69,2.54,2.57,43361.0
2013-08-27,2.5,2.53,2.5,2.53,27995.0
2013-08-28,2.5,2.52,2.5,2.52,3006.0
2013-08-29,2.5,2.51,2.41,2.42,90676.0
2013-08-30,2.45,2.56,2.4,2.4,73568.0
2013-09-02,2.45,2.49,2.4,2.45,47805.0
2013-09-03,2.41,2.49,2.4,2.44,40120.0
2013-09-04,2.45,2.59,2.44,2.55,91986.0
2013-09-05,2.69,2.71,2.59,2.65,77392.0
2013-09-06,2.65,2.71,2.65,2.7,75958.0
2013-09-09,2.71,2.71,2.66,2.71,37324.0
2013-09-10,2.74,2.74,2.65,2.65,500.0
2013-09-11,2.64,2.64,2.57,2.57,1820.0
2013-09-12,2.56,2.56,2.47,2.49,141644.0
2013-09-13,2.5,2.64,2.49,2.51,41933.0
2013-09-16,2.57,2.6,2.45,2.5,31778.0
2013-09-17,2.6,2.6,2.51,2.6,35437.0
2013-09-18,2.6,2.6,2.46,2.46,94364.0
2013-09-19,2.5,2.54,2.5,2.54,738.0
2013-09-20,2.54,2.58,2.46,2.58,110290.0
2013-09-23,2.61,2.69,2.6,2.66,111447.0
2013-09-24,2.66,2.68,2.6,2.68,104244.0
2013-09-25,2.63,2.66,2.61,2.66,10140.0
2013-09-26,2.62,2.72,2.62,2.72,210.0
2013-09-27,2.73,2.78,2.68,2.72,42618.0
2013-09-30,2.7,2.78,2.7,2.78,11216.0
2013-10-01,2.76,2.9,2.75,2.9,140436.0
2013-10-02,2.94,2.98,2.86,2.86,60984.0
2013-10-03,2.85,2.865,2.84,2.84,370426.0
2013-10-04,2.8,2.8,2.61,2.63,200159.0
2013-10-07,2.65,2.66,2.6,2.6,58530.0
2013-10-08,2.6,2.6,2.51,2.55,50274.0
2013-10-09,2.54,2.55,2.5,2.55,39211.0
2013-10-10,2.55,2.55,2.49,2.52,52809.0
2013-10-11,2.6,2.63,2.49,2.57,35060.0
2013-10-14,2.58,2.58,2.47,2.5,28547.0
2013-10-15,2.5,2.5,2.4,2.44,87163.0
2013-10-16,2.44,2.45,2.31,2.36,139298.0
2013-10-17,2.36,2.38,2.36,2.38,1639.0
2013-10-18,2.38,2.54,2.38,2.4,105674.0
2013-10-21,2.45,2.45,2.41,2.41,66.0
2013-10-22,2.38,2.43,2.38,2.39,72899.0
2013-10-23,2.41,2.48,2.4,2.4,105524.0
2013-10-24,2.45,2.45,2.37,2.38,60470.0
2013-10-25,2.38,2.55,2.37,2.54,116790.0
2013-10-28,2.53,2.55,2.46,2.49,64102.0
2013-10-29,2.54,2.54,2.46,2.46,48817.0
2013-10-30,2.47,2.51,2.39,2.4,40529.0
2013-10-31,2.4,2.42,2.4,2.4,9754.0
2013-11-01,2.4,2.43,2.39,2.4,57717.0
2013-11-04,2.4,2.44,2.4,2.42,28795.0
2013-11-05,2.44,2.63,2.44,2.51,66592.0
2013-11-06,2.52,2.53,2.41,2.41,53208.0
2013-11-07,2.41,2.45,2.38,2.38,57719.0
2013-11-08,2.41,2.44,2.38,2.43,22702.0
2013-11-11,2.44,2.45,2.25,2.27,159959.0
2013-11-12,2.3,2.33,2.2,2.2,129873.0
2013-11-13,2.2,2.27,2.17,2.17,127502.0
2013-11-14,2.2,2.23,2.17,2.21,143376.0
2013-11-15,2.205,2.26,2.2,2.25,206101.0
2013-11-18,2.23,2.3,2.23,2.24,63416.0
2013-11-19,2.32,2.39,2.27,2.31,183994.0
2013-11-20,2.3,2.36,2.17,2.17,137958.0
2013-11-21,2.15,2.15,2.01,2.05,326198.0
2013-11-22,2.13,2.18,2.06,2.08,81717.0
2013-11-25,2.16,2.24,2.12,2.13,54372.0
2013-11-26,2.11,2.18,2.04,2.07,156435.0
2013-11-27,2.07,2.08,2.0,2.0,233887.0
2013-11-28,2.54,2.54,2.2,2.22,668257.0
2013-11-29,2.33,2.36,2.22,2.28,141672.0
2013-12-02,2.29,2.39,2.21,2.35,169338.0
2013-12-03,2.3,2.31,2.22,2.25,70313.0
2013-12-04,2.3,2.3,2.1,2.1,114719.0
2013-12-05,2.2,2.2,2.06,2.09,102846.0
2013-12-06,2.19,2.23,2.13,2.23,140406.0
2013-12-09,2.17,2.2,2.15,2.19,34033.0
2013-12-10,2.19,2.19,2.1,2.1,37303.0
2013-12-11,2.16,2.28,2.15,2.19,85312.0
2013-12-12,2.19,2.19,2.14,2.17,26227.0
2013-12-13,2.17,2.2,2.17,2.19,23287.0
2013-12-16,2.2,2.21,2.1,2.15,61431.0
2013-12-17,2.15,2.19,2.14,2.17,5478.0
2013-12-18,2.18,2.19,2.16,2.18,62791.0
2013-12-19,2.2,2.22,2.16,2.16,51591.0
2013-12-20,2.18,2.2,2.16,2.2,70047.0
2013-12-23,2.19,2.26,2.14,2.24,135388.0
2013-12-24,2.24,2.3,2.19,2.24,166973.0
2013-12-27,2.24,2.28,2.2,2.28,38726.0
2013-12-30,2.33,2.33,2.28,2.28,144784.0
2013-12-31,2.28,2.3,2.27,2.3,162218.0
2014-01-02,2.31,2.33,2.28,2.33,22343.0
2014-01-03,2.33,2.34,2.32,2.33,112523.0
2014-01-06,2.33,2.33,2.25,2.25,38289.0
2014-01-07,2.28,2.28,2.18,2.23,50615.0
2014-01-08,2.18,2.21,2.12,2.12,61438.0
2014-01-09,2.15,2.2,2.1,2.13,159871.0
2014-01-10,2.19,2.19,2.11,2.12,60010.0
2014-01-13,2.2,2.2,2.03,2.14,258377.0
2014-01-14,2.13,2.13,2.02,2.04,151284.0
2014-01-15,2.08,2.09,2.03,2.04,39547.0
2014-01-16,2.02,2.07,2.01,2.02,310798.0
2014-01-17,2.04,2.25,2.04,2.25,138623.0
2014-01-20,2.25,2.25,2.16,2.18,135039.0
2014-01-21,2.15,2.2,2.11,2.12,49313.0
2014-01-22,2.1,2.25,2.07,2.2,287515.0
2014-01-23,2.2,2.32,2.16,2.28,272074.0
2014-01-24,2.2,2.26,2.2,2.25,153321.0
2014-01-28,2.19,2.19,2.09,2.13,111529.0
2014-01-29,2.11,2.14,2.08,2.1,89043.0
2014-01-30,2.06,2.08,2.03,2.05,181898.0
2014-01-31,2.08,2.09,2.05,2.07,135183.0
2014-02-03,2.07,2.11,2.03,2.04,84074.0
2014-02-04,2.04,2.06,2.02,2.03,122505.0
2014-02-05,2.02,2.06,2.0,2.01,69081.0
2014-02-06,2.08,2.08,1.98,2.02,128767.0
2014-02-07,2.02,2.1,1.99,2.1,102234.0
2014-02-10,2.1,2.12,2.02,2.02,55704.0
2014-02-11,2.09,2.09,2.06,2.06,17174.0
2014-02-12,2.06,2.09,2.06,2.07,66936.0
2014-02-13,2.07,2.08,2.05,2.07,133934.0
2014-02-14,2.07,2.175,2.07,2.17,80105.0
2014-02-17,2.17,2.17,2.1,2.15,91236.0
2014-02-18,2.1,2.28,2.1,2.18,87993.0
2014-02-19,2.2,2.235,2.18,2.18,35236.0
2014-02-20,2.16,2.16,2.08,2.13,55550.0
2014-02-21,2.09,2.1,2.05,2.05,110909.0
2014-02-24,2.05,2.08,2.02,2.03,110747.0
2014-02-25,2.03,2.04,1.95,1.985,341777.0
2014-02-26,2.07,2.16,1.98,2.15,496665.0
2014-02-27,2.1,2.11,2.02,2.05,100463.0
2014-02-28,2.05,2.07,2.02,2.07,97672.0
2014-03-03,2.07,2.13,2.05,2.13,46764.0
2014-03-04,2.15,2.15,2.04,2.05,80532.0
2014-03-05,2.08,2.25,2.075,2.25,331762.0
2014-03-06,2.22,2.25,2.15,2.15,173727.0
2014-03-07,2.19,2.21,2.15,2.2,101785.0
2014-03-10,2.15,2.16,2.09,2.14,119888.0
2014-03-11,2.14,2.19,2.1,2.16,72552.0
2014-03-12,2.16,2.18,2.06,2.1,171876.0
2014-03-13,2.12,2.17,2.11,2.12,64720.0
2014-03-14,2.1,2.17,2.09,2.16,151802.0
2014-03-17,2.17,2.18,2.07,2.07,106771.0
2014-03-18,2.1,2.14,2.08,2.11,35287.0
2014-03-19,2.08,2.26,2.08,2.26,217309.0
2014-03-20,2.25,2.25,2.16,2.17,123871.0
2014-03-21,2.2,2.27,2.2,2.24,595078.0
2014-03-24,2.21,2.23,2.14,2.2,306514.0
2014-03-25,2.14,2.15,2.09,2.1,215997.0
2014-03-26,2.11,2.13,2.07,2.07,100200.0
2014-03-27,2.11,2.12,2.08,2.1,64576.0
2014-03-28,2.12,2.12,2.09,2.09,38502.0
2014-03-31,2.1,2.12,2.04,2.1,136842.0
2014-04-01,2.1,2.19,2.06,2.16,67688.0
2014-04-02,2.17,2.19,2.07,2.1,111283.0
2014-04-03,2.1,2.11,2.05,2.06,120971.0
2014-04-04,2.04,2.14,2.04,2.09,74597.0
2014-04-07,2.1,2.1,2.05,2.05,50023.0
2014-04-08,2.1,2.1,2.04,2.07,129754.0
2014-04-09,2.08,2.08,2.03,2.04,227957.0
2014-04-10,2.03,2.07,2.02,2.07,71422.0
2014-04-11,2.09,2.09,2.01,2.01,147516.0
2014-04-14,2.01,2.04,1.99,2.02,205678.0
2014-04-15,2.02,2.05,2.0,2.01,82087.0
2014-04-16,2.02,2.03,2.0,2.0,139489.0
2014-04-17,2.05,2.05,1.98,1.98,142682.0
2014-04-22,2.0,2.03,1.98,2.0,127972.0
2014-04-23,1.995,2.03,1.98,1.98,70062.0
2014-04-24,2.0,2.02,1.98,2.0,48065.0
2014-04-28,1.98,1.995,1.78,1.84,253068.0
2014-04-29,1.9,1.94,1.835,1.84,142384.0
2014-04-30,1.87,1.9,1.785,1.81,228429.0
2014-05-01,1.815,1.9,1.815,1.89,122459.0
2014-05-02,1.89,1.9,1.81,1.815,187310.0
2014-05-05,1.81,1.85,1.735,1.85,216857.0
2014-05-06,1.845,1.845,1.785,1.845,60218.0
2014-05-07,1.84,1.84,1.81,1.82,68958.0
2014-05-08,1.82,1.82,1.79,1.8,43152.0
2014-05-09,1.81,1.81,1.65,1.695,255214.0
2014-05-12,1.7,1.75,1.65,1.66,133072.0
2014-05-13,1.7,1.74,1.68,1.72,148419.0
2014-05-14,1.7,1.715,1.675,1.7,160870.0
2014-05-15,1.67,1.67,1.545,1.61,457368.0
2014-05-16,1.58,1.585,1.485,1.49,531405.0
2014-05-19,1.49,1.5,1.205,1.22,983161.0
2014-05-20,1.33,1.385,1.27,1.37,1287227.0
2014-05-21,1.42,1.42,1.31,1.355,470180.0
2014-05-22,1.34,1.395,1.325,1.33,307428.0
2014-05-23,1.335,1.48,1.335,1.465,332665.0
2014-05-26,1.5,1.5,1.395,1.455,181673.0
2014-05-27,1.44,1.44,1.35,1.39,180448.0
2014-05-28,1.4,1.465,1.365,1.46,179085.0
2014-05-29,1.485,1.5,1.43,1.48,250839.0
2014-05-30,1.49,1.495,1.37,1.37,335080.0
2014-06-02,1.4,1.46,1.357,1.43,313977.0
2014-06-03,1.4,1.46,1.365,1.365,163047.0
2014-06-04,1.375,1.435,1.365,1.37,70314.0
2014-06-05,1.365,1.365,1.24,1.31,381675.0
2014-06-06,1.35,1.35,1.285,1.305,146465.0
2014-06-10,1.295,1.365,1.295,1.3,192953.0
2014-06-11,1.3,1.325,1.26,1.31,409862.0
2014-06-12,1.33,1.335,1.28,1.29,58656.0
2014-06-13,1.28,1.285,1.22,1.255,225830.0
2014-06-16,1.26,1.315,1.26,1.295,171233.0
2014-06-17,1.295,1.352,1.295,1.31,183953.0
2014-06-18,1.305,1.33,1.26,1.26,367121.0
2014-06-19,1.285,1.285,1.235,1.255,411972.0
2014-06-20,1.275,1.275,1.175,1.175,609160.0
2014-06-23,1.18,1.19,1.11,1.12,411817.0
2014-06-24,1.13,1.155,1.05,1.09,774457.0
2014-06-25,1.09,1.155,1.035,1.105,785772.0
2014-06-26,1.12,1.125,1.07,1.07,350839.0
2014-06-27,1.07,1.135,1.065,1.1,665481.0
2014-06-30,1.15,1.175,1.105,1.16,778848.0
2014-07-01,1.115,1.115,1.02,1.07,605169.0
2014-07-02,1.08,1.11,0.97,0.99,485408.0
2014-07-03,1.0,1.005,0.945,0.96,497481.0
2014-07-04,0.96,0.985,0.92,0.93,586563.0
2014-07-07,0.94,0.947,0.865,0.88,897247.0
2014-07-08,0.875,0.925,0.867,0.89,2598332.0
2014-07-09,0.9,0.97,0.89,0.945,698902.0
2014-07-10,0.95,0.965,0.865,0.9,814290.0
2014-07-11,0.93,0.94,0.89,0.905,307555.0
2014-07-14,0.935,0.935,0.89,0.915,181811.0
2014-07-15,0.93,0.96,0.895,0.9,629082.0
2014-07-16,0.915,0.955,0.89,0.945,736686.0
2014-07-17,0.955,0.97,0.912,0.935,1292037.0
2014-07-18,0.93,0.945,0.91,0.915,886788.0
2014-07-21,0.915,0.95,0.91,0.94,661118.0
2014-07-22,0.94,0.94,0.94,0.94,0.0
2014-07-23,0.94,0.94,0.94,0.94,0.0
2014-07-24,0.69,0.69,0.485,0.57,17600709.0
2014-07-25,0.585,0.645,0.57,0.645,7938271.0
2014-07-28,0.64,0.645,0.605,0.62,1465654.0
2014-07-29,0.62,0.64,0.61,0.635,1565594.0
2014-07-30,0.63,0.645,0.62,0.63,818190.0
2014-07-31,0.63,0.64,0.615,0.64,1109470.0
2014-08-01,0.625,0.645,0.62,0.64,653749.0
2014-08-04,0.64,0.745,0.63,0.74,901238.0
2014-08-05,0.75,0.775,0.7,0.74,1526300.0
2014-08-06,0.75,0.75,0.725,0.73,549635.0
2014-08-07,0.745,0.75,0.72,0.73,580667.0
2014-08-08,0.72,0.78,0.72,0.74,659577.0
2014-08-11,0.735,0.76,0.73,0.76,514502.0
2014-08-12,0.77,0.825,0.77,0.795,597663.0
2014-08-13,0.8,0.84,0.795,0.82,962353.0
2014-08-14,0.855,0.95,0.83,0.895,1823919.0
2014-08-15,0.91,0.92,0.775,0.845,2072228.0
2014-08-18,0.76,0.8,0.745,0.76,1436369.0
2014-08-19,0.735,0.735,0.645,0.715,2619422.0
2014-08-20,0.735,0.735,0.68,0.695,705596.0
2014-08-21,0.705,0.73,0.695,0.72,475229.0
2014-08-22,0.72,0.765,0.72,0.73,756302.0
2014-08-25,0.73,0.755,0.72,0.755,166165.0
2014-08-26,0.755,0.795,0.755,0.765,304876.0
2014-08-27,0.775,0.81,0.755,0.805,593221.0
2014-08-28,0.805,0.835,0.785,0.8,700859.0
2014-08-29,0.77,0.87,0.767,0.87,1057739.0
2014-09-01,0.85,0.855,0.8,0.805,585921.0
2014-09-02,0.83,0.87,0.81,0.87,450126.0
2014-09-03,0.85,0.855,0.815,0.82,393369.0
2014-09-04,0.83,0.845,0.8,0.845,543341.0
2014-09-05,0.85,0.85,0.795,0.81,335867.0
2014-09-08,0.81,0.81,0.765,0.77,141163.0
2014-09-09,0.775,0.775,0.7,0.75,338974.0
2014-09-10,0.715,0.735,0.7,0.705,384712.0
2014-09-11,0.72,0.74,0.7,0.74,274514.0
2014-09-12,0.7,0.72,0.69,0.71,277500.0
2014-09-15,0.71,0.71,0.68,0.68,426428.0
2014-09-16,0.685,0.695,0.665,0.695,390307.0
2014-09-17,0.685,0.69,0.665,0.67,458218.0
2014-09-18,0.67,0.675,0.65,0.655,455026.0
2014-09-19,0.66,0.725,0.66,0.725,299499.0
2014-09-22,0.71,0.755,0.675,0.68,421339.0
2014-09-23,0.675,0.715,0.665,0.68,247823.0
2014-09-24,0.68,0.685,0.665,0.675,222677.0
2014-09-25,0.675,0.715,0.67,0.675,82257.0
2014-09-26,0.68,0.73,0.67,0.72,196156.0
2014-09-29,0.72,0.75,0.68,0.685,147281.0
2014-09-30,0.68,0.69,0.675,0.68,102427.0
2014-10-01,0.685,0.685,0.675,0.675,125533.0
2014-10-02,0.67,0.68,0.67,0.675,125215.0
2014-10-03,0.668,0.685,0.665,0.68,61429.0
2014-10-06,0.675,0.68,0.66,0.66,59549.0
2014-10-07,0.66,0.685,0.66,0.675,139948.0
2014-10-08,0.68,0.68,0.665,0.67,208350.0
2014-10-09,0.67,0.675,0.655,0.66,364860.0
2014-10-10,0.66,0.68,0.63,0.67,168388.0
2014-10-13,0.67,0.67,0.647,0.67,198544.0
2014-10-14,0.65,0.675,0.65,0.675,96990.0
2014-10-15,0.65,0.665,0.645,0.65,131364.0
2014-10-16,0.66,0.675,0.65,0.675,126112.0
2014-10-17,0.66,0.67,0.65,0.65,79745.0
2014-10-20,0.67,0.68,0.655,0.665,108628.0
2014-10-21,0.665,0.685,0.66,0.66,70032.0
2014-10-22,0.665,0.675,0.66,0.66,90437.0
2014-10-23,0.66,0.665,0.645,0.645,660863.0
2014-10-24,0.645,0.665,0.64,0.65,167768.0
2014-10-27,0.64,0.65,0.625,0.63,358590.0
2014-10-28,0.61,0.62,0.58,0.6,345462.0
2014-10-29,0.555,0.6,0.555,0.585,213926.0
2014-10-30,0.58,0.58,0.57,0.575,66867.0
2014-10-31,0.585,0.595,0.57,0.58,115166.0
2014-11-03,0.57,0.59,0.565,0.58,288743.0
2014-11-04,0.56,0.58,0.55,0.56,433814.0
2014-11-05,0.57,0.57,0.55,0.56,104322.0
2014-11-06,0.56,0.565,0.52,0.52,292039.0
2014-11-07,0.53,0.555,0.525,0.54,376866.0
2014-11-10,0.56,0.62,0.56,0.59,637748.0
2014-11-11,0.59,0.62,0.565,0.565,599387.0
2014-11-12,0.59,0.625,0.57,0.625,378687.0
2014-11-13,0.625,0.775,0.625,0.7,814536.0
2014-11-14,0.675,0.69,0.635,0.685,737872.0
2014-11-17,0.69,0.75,0.65,0.655,562743.0
2014-11-18,0.655,0.655,0.58,0.58,407449.0
2014-11-19,0.595,0.63,0.595,0.605,258422.0
2014-11-20,0.6,0.605,0.57,0.585,279785.0
2014-11-21,0.6,0.6,0.565,0.585,308272.0
2014-11-24,0.59,0.63,0.57,0.575,247519.0
2014-11-25,0.58,0.59,0.495,0.495,3166216.0
2014-11-26,0.52,0.545,0.5,0.505,998640.0
2014-11-27,0.52,0.54,0.5,0.5,384120.0
2014-11-28,0.5,0.515,0.47,0.48,1027171.0
2014-12-01,0.5,0.53,0.48,0.48,326583.0
2014-12-02,0.5,0.515,0.48,0.49,182107.0
2014-12-03,0.505,0.525,0.48,0.485,199678.0
2014-12-04,0.505,0.54,0.505,0.53,143923.0
2014-12-05,0.53,0.53,0.51,0.52,94685.0
2014-12-08,0.52,0.57,0.515,0.555,209681.0
2014-12-09,0.555,0.565,0.515,0.525,182126.0
2014-12-10,0.505,0.54,0.5,0.505,216978.0
2014-12-11,0.535,0.535,0.502,0.53,251685.0
2014-12-12,0.52,0.53,0.5,0.5,81673.0
2014-12-15,0.515,0.53,0.5,0.53,186640.0
2014-12-16,0.55,0.55,0.51,0.55,109700.0
2014-12-17,0.545,0.55,0.515,0.55,85748.0
2014-12-18,0.575,0.595,0.53,0.585,460576.0
2014-12-19,0.575,0.585,0.56,0.56,93487.0
2014-12-22,0.567,0.58,0.54,0.57,149878.0
2014-12-23,0.575,0.58,0.54,0.55,125888.0
2014-12-24,0.54,0.57,0.525,0.55,74852.0
2014-12-29,0.545,0.55,0.535,0.535,34023.0
2014-12-30,0.545,0.55,0.53,0.54,160038.0
2014-12-31,0.55,0.55,0.5,0.51,736295.0
2015-01-02,0.51,0.53,0.51,0.515,75376.0
2015-01-05,0.515,0.555,0.51,0.55,266131.0
2015-01-06,0.55,0.555,0.525,0.545,52288.0
2015-01-07,0.55,0.56,0.535,0.54,46355.0
2015-01-08,0.52,0.555,0.52,0.53,40751.0
2015-01-09,0.535,0.55,0.52,0.53,114584.0
2015-01-12,0.53,0.56,0.515,0.515,291106.0
2015-01-13,0.51,0.535,0.505,0.525,341190.0
2015-01-14,0.535,0.555,0.52,0.54,107333.0
2015-01-15,0.535,0.545,0.515,0.52,180714.0
2015-01-16,0.53,0.54,0.51,0.525,51695.0
2015-01-19,0.525,0.55,0.51,0.54,111938.0
2015-01-20,0.54,0.55,0.525,0.545,33254.0
2015-01-21,0.54,0.55,0.52,0.52,22842.0
2015-01-22,0.515,0.54,0.5,0.535,353731.0
2015-01-23,0.53,0.53,0.51,0.52,143346.0
2015-01-27,0.51,0.53,0.51,0.525,77608.0
2015-01-28,0.505,0.525,0.505,0.515,149080.0
2015-01-29,0.515,0.525,0.5,0.5,235258.0
2015-01-30,0.5,0.53,0.495,0.525,218828.0
2015-02-02,0.5,0.52,0.5,0.515,38432.0
2015-02-03,0.52,0.52,0.51,0.51,76935.0
2015-02-04,0.51,0.52,0.5,0.5,465991.0
2015-02-05,0.495,0.51,0.475,0.48,645441.0
2015-02-06,0.485,0.505,0.485,0.495,114172.0
2015-02-09,0.5,0.5,0.475,0.485,314662.0
2015-02-10,0.48,0.5,0.48,0.485,114291.0
2015-02-11,0.48,0.49,0.475,0.48,146232.0
2015-02-12,0.48,0.49,0.475,0.485,78454.0
2015-02-13,0.49,0.49,0.475,0.48,182917.0
2015-02-16,0.495,0.53,0.475,0.53,319555.0
2015-02-17,0.53,0.54,0.515,0.52,170505.0
2015-02-18,0.525,0.595,0.525,0.595,580441.0
2015-02-19,0.595,0.68,0.595,0.66,774539.0
2015-02-20,0.68,0.685,0.615,0.625,647372.0
2015-02-23,0.625,0.65,0.57,0.62,478383.0
2015-02-24,0.585,0.6,0.575,0.6,73142.0
2015-02-25,0.6,0.61,0.57,0.57,83139.0
2015-02-26,0.595,0.65,0.595,0.645,236701.0
2015-02-27,0.645,0.655,0.61,0.64,313397.0
2015-03-02,0.63,0.64,0.62,0.62,55663.0
2015-03-03,0.61,0.63,0.58,0.58,151656.0
2015-03-04,0.6,0.64,0.58,0.635,91721.0
2015-03-05,0.63,0.63,0.58,0.6,443878.0
2015-03-06,0.59,0.595,0.53,0.56,604257.0
2015-03-09,0.56,0.575,0.55,0.565,101509.0
2015-03-10,0.57,0.57,0.535,0.55,149743.0
2015-03-11,0.55,0.57,0.53,0.55,239169.0
2015-03-12,0.55,0.56,0.515,0.55,278793.0
2015-03-13,0.535,0.55,0.525,0.525,163402.0
2015-03-16,0.55,0.55,0.53,0.54,246337.0
2015-03-17,0.55,0.565,0.535,0.55,328954.0
2015-03-18,0.55,0.55,0.5,0.51,600473.0
2015-03-19,0.53,0.535,0.5,0.5,405804.0
2015-03-20,0.53,0.54,0.5,0.5,1345047.0
2015-03-23,0.505,0.53,0.5,0.53,210642.0
2015-03-24,0.505,0.525,0.5,0.515,433149.0
2015-03-25,0.52,0.55,0.52,0.55,249591.0
2015-03-26,0.53,0.535,0.515,0.525,208063.0
2015-03-27,0.53,0.535,0.52,0.52,152979.0
2015-03-30,0.52,0.52,0.505,0.505,108817.0
2015-03-31,0.515,0.525,0.505,0.505,75371.0
2015-04-01,0.505,0.505,0.49,0.495,229425.0
2015-04-02,0.5,0.5,0.475,0.485,223866.0
2015-04-07,0.5,0.505,0.485,0.5,267237.0
2015-04-08,0.5,0.5,0.485,0.485,147131.0
2015-04-09,0.49,0.49,0.475,0.485,330029.0
2015-04-10,0.5,0.5,0.485,0.495,211747.0
2015-04-13,0.495,0.495,0.485,0.485,16868.0
2015-04-14,0.5,0.53,0.49,0.49,280245.0
2015-04-15,0.5,0.52,0.495,0.51,71517.0
2015-04-16,0.52,0.525,0.495,0.495,223081.0
2015-04-17,0.495,0.505,0.49,0.505,191104.0
2015-04-20,0.505,0.505,0.485,0.485,86990.0
2015-04-21,0.5,0.52,0.49,0.49,122944.0
2015-04-22,0.5,0.505,0.485,0.485,225497.0
2015-04-23,0.505,0.57,0.505,0.57,567993.0
2015-04-24,0.57,0.585,0.54,0.56,340873.0
2015-04-27,0.55,0.55,0.505,0.52,246536.0
2015-04-28,0.53,0.535,0.505,0.51,197825.0
2015-04-29,0.51,0.535,0.51,0.53,218098.0
2015-04-30,0.53,0.545,0.52,0.525,74775.0
2015-05-01,0.53,0.535,0.52,0.52,98984.0
2015-05-04,0.52,0.54,0.515,0.515,136112.0
2015-05-05,0.525,0.54,0.515,0.515,104943.0
2015-05-06,0.53,0.53,0.515,0.515,150510.0
2015-05-07,0.515,0.52,0.5,0.5,171337.0
2015-05-08,0.51,0.515,0.5,0.505,48985.0
2015-05-11,0.51,0.52,0.505,0.51,43122.0
2015-05-12,0.51,0.52,0.51,0.51,37622.0
2015-05-13,0.51,0.535,0.51,0.535,129419.0
2015-05-14,0.54,0.555,0.535,0.55,298867.0
2015-05-15,0.535,0.55,0.53,0.535,105211.0
2015-05-18,0.535,0.54,0.525,0.525,28978.0
2015-05-19,0.54,0.545,0.52,0.525,78267.0
2015-05-20,0.53,0.54,0.52,0.54,98201.0
2015-05-21,0.53,0.53,0.52,0.52,40847.0
2015-05-22,0.52,0.53,0.505,0.505,72191.0
2015-05-25,0.515,0.52,0.5,0.51,82615.0
2015-05-26,0.505,0.52,0.505,0.505,222944.0
2015-05-27,0.5,0.51,0.49,0.5,449738.0
2015-05-28,0.5,0.52,0.5,0.505,186266.0
2015-05-29,0.505,0.51,0.5,0.51,43289.0
2015-06-01,0.51,0.51,0.5,0.5,75647.0
2015-06-02,0.5,0.505,0.49,0.49,71244.0
2015-06-03,0.49,0.5,0.485,0.495,118837.0
2015-06-04,0.495,0.502,0.485,0.485,71900.0
2015-06-05,0.49,0.51,0.485,0.51,132025.0
2015-06-09,0.5,0.5,0.485,0.485,230901.0
2015-06-10,0.49,0.495,0.485,0.485,37136.0
2015-06-11,0.49,0.5,0.485,0.49,54198.0
2015-06-12,0.49,0.5,0.48,0.48,281007.0
2015-06-15,0.48,0.49,0.475,0.475,222174.0
2015-06-16,0.475,0.475,0.45,0.465,331056.0
2015-06-17,0.455,0.46,0.45,0.455,199220.0
2015-06-18,0.455,0.455,0.45,0.45,138584.0
2015-06-19,0.455,0.475,0.45,0.47,137359.0
2015-06-22,0.47,0.47,0.45,0.455,97900.0
2015-06-23,0.47,0.47,0.43,0.44,421990.0
2015-06-24,0.45,0.475,0.435,0.46,553406.0
2015-06-25,0.46,0.48,0.46,0.47,142801.0
2015-06-26,0.49,0.49,0.46,0.47,432223.0
2015-06-29,0.455,0.468,0.445,0.455,290960.0
2015-06-30,0.455,0.465,0.44,0.46,380514.0
2015-07-01,0.455,0.46,0.44,0.44,95051.0
2015-07-02,0.44,0.46,0.44,0.44,73779.0
2015-07-03,0.44,0.46,0.44,0.45,104813.0
2015-07-06,0.447,0.465,0.447,0.45,65981.0
2015-07-07,0.46,0.49,0.46,0.48,114756.0
2015-07-08,0.495,0.498,0.46,0.49,218425.0
2015-07-09,0.47,0.485,0.45,0.485,178551.0
2015-07-10,0.48,0.485,0.45,0.45,91571.0
2015-07-13,0.45,0.47,0.45,0.465,53349.0
2015-07-14,0.465,0.49,0.465,0.48,47802.0
2015-07-15,0.47,0.49,0.47,0.48,61881.0
2015-07-16,0.47,0.48,0.465,0.475,69562.0
2015-07-17,0.47,0.485,0.465,0.485,79941.0
2015-07-20,0.465,0.485,0.465,0.48,55878.0
2015-07-21,0.48,0.485,0.455,0.47,127751.0
2015-07-22,0.46,0.465,0.445,0.46,121860.0
2015-07-23,0.45,0.47,0.45,0.46,34743.0
2015-07-24,0.46,0.47,0.45,0.455,30950.0
2015-07-27,0.45,0.455,0.445,0.455,153903.0
2015-07-28,0.445,0.445,0.43,0.445,180570.0
2015-07-29,0.435,0.455,0.435,0.44,24839.0
2015-07-30,0.44,0.445,0.425,0.44,62998.0
2015-07-31,0.425,0.45,0.4,0.445,288123.0
2015-08-03,0.42,0.43,0.405,0.42,105217.0
2015-08-04,0.42,0.475,0.4,0.465,464707.0
2015-08-05,0.485,0.495,0.45,0.45,718944.0
2015-08-06,0.46,0.46,0.445,0.445,206102.0
2015-08-07,0.445,0.445,0.43,0.435,66686.0
2015-08-10,0.455,0.465,0.44,0.445,67654.0
2015-08-11,0.46,0.46,0.44,0.45,95934.0
2015-08-12,0.45,0.46,0.43,0.44,230741.0
2015-08-13,0.44,0.45,0.44,0.44,39445.0
2015-08-14,0.44,0.44,0.417,0.43,92518.0
2015-08-17,0.43,0.44,0.42,0.435,69309.0
2015-08-18,0.435,0.445,0.43,0.435,96884.0
2015-08-19,0.43,0.455,0.42,0.44,106894.0
2015-08-20,0.43,0.435,0.42,0.43,80938.0
2015-08-21,0.425,0.45,0.425,0.44,105071.0
2015-08-24,0.425,0.455,0.405,0.405,360349.0
2015-08-25,0.41,0.43,0.405,0.41,208102.0
2015-08-26,0.44,0.44,0.405,0.44,92888.0
2015-08-27,0.44,0.45,0.415,0.43,154049.0
2015-08-28,0.43,0.45,0.43,0.445,68303.0
2015-08-31,0.435,0.445,0.43,0.43,23414.0
2015-09-01,0.43,0.43,0.41,0.41,148223.0
2015-09-02,0.42,0.42,0.41,0.42,211456.0
2015-09-03,0.42,0.42,0.405,0.42,141938.0
2015-09-04,0.42,0.425,0.41,0.425,53138.0
2015-09-07,0.42,0.42,0.405,0.42,124463.0
2015-09-08,0.41,0.43,0.405,0.43,42576.0
2015-09-09,0.43,0.43,0.42,0.43,69987.0
2015-09-10,0.43,0.43,0.42,0.43,32995.0
2015-09-11,0.415,0.42,0.405,0.405,176745.0
2015-09-14,0.415,0.415,0.405,0.41,49581.0
2015-09-15,0.415,0.415,0.405,0.405,91005.0
2015-09-16,0.43,0.445,0.425,0.435,597975.0
2015-09-17,0.435,0.45,0.43,0.44,170512.0
2015-09-18,0.435,0.445,0.43,0.43,59200.0
2015-09-21,0.43,0.445,0.425,0.44,259492.0
2015-09-22,0.445,0.455,0.435,0.455,58568.0
2015-09-23,0.44,0.455,0.44,0.45,20418.0
2015-09-24,0.455,0.46,0.445,0.455,37606.0
2015-09-25,0.45,0.465,0.44,0.44,58543.0
2015-09-28,0.435,0.44,0.43,0.435,108509.0
2015-09-29,0.435,0.435,0.42,0.425,147005.0
2015-09-30,0.43,0.435,0.425,0.425,148330.0
2015-10-01,0.435,0.44,0.425,0.425,51888.0
2015-10-02,0.43,0.44,0.43,0.44,97967.0
2015-10-05,0.44,0.445,0.43,0.44,71423.0
2015-10-06,0.445,0.46,0.445,0.445,86789.0
2015-10-07,0.45,0.46,0.435,0.435,94848.0
2015-10-08,0.45,0.46,0.435,0.435,245655.0
2015-10-09,0.445,0.46,0.44,0.46,157189.0
2015-10-12,0.46,0.48,0.45,0.48,125761.0
2015-10-13,0.48,0.485,0.47,0.48,38600.0
2015-10-14,0.48,0.49,0.465,0.49,114571.0
2015-10-15,0.495,0.495,0.48,0.495,53111.0
2015-10-16,0.495,0.495,0.48,0.48,98913.0
2015-10-19,0.49,0.495,0.455,0.47,249526.0
2015-10-20,0.47,0.47,0.45,0.46,294076.0
2015-10-21,0.45,0.465,0.44,0.455,182378.0
2015-10-22,0.455,0.465,0.435,0.435,340695.0
2015-10-23,0.445,0.455,0.435,0.455,111449.0
2015-10-26,0.455,0.465,0.45,0.45,140383.0
2015-10-27,0.46,0.465,0.455,0.465,37320.0
2015-10-28,0.465,0.465,0.45,0.45,31849.0
2015-10-29,0.46,0.46,0.445,0.445,88506.0
2015-10-30,0.45,0.465,0.445,0.445,214608.0
2015-11-02,0.46,0.46,0.445,0.445,87456.0
2015-11-03,0.445,0.46,0.44,0.44,73054.0
2015-11-04,0.445,0.455,0.44,0.445,154115.0
2015-11-05,0.445,0.45,0.44,0.45,54914.0
2015-11-06,0.465,0.465,0.44,0.465,416925.0
2015-11-09,0.465,0.465,0.44,0.455,434498.0
2015-11-10,0.45,0.45,0.42,0.435,181635.0
2015-11-11,0.425,0.43,0.425,0.43,93206.0
2015-11-12,0.425,0.43,0.42,0.42,118575.0
2015-11-13,0.44,0.44,0.415,0.415,118007.0
2015-11-16,0.415,0.425,0.41,0.42,162400.0
2015-11-17,0.425,0.425,0.385,0.385,379746.0
2015-11-18,0.39,0.41,0.38,0.38,852800.0
2015-11-19,0.39,0.39,0.385,0.385,16126.0
2015-11-20,0.4,0.4,0.385,0.385,90195.0
2015-11-23,0.395,0.4,0.39,0.4,147220.0
2015-11-24,0.39,0.395,0.38,0.38,109259.0
2015-11-25,0.39,0.39,0.375,0.38,128509.0
2015-11-26,0.38,0.38,0.38,0.38,22412.0
2015-11-27,0.38,0.38,0.375,0.375,212464.0
2015-11-30,0.375,0.375,0.37,0.37,170582.0
2015-12-01,0.37,0.375,0.365,0.37,212003.0
2015-12-02,0.37,0.37,0.36,0.365,145679.0
2015-12-03,0.37,0.38,0.355,0.38,479534.0
2015-12-04,0.36,0.365,0.36,0.365,42838.0
2015-12-07,0.365,0.38,0.35,0.355,320630.0
2015-12-08,0.36,0.385,0.36,0.375,50952.0
2015-12-09,0.375,0.38,0.37,0.37,86790.0
2015-12-10,0.38,0.39,0.375,0.38,27321.0
2015-12-11,0.38,0.38,0.36,0.365,36322.0
2015-12-14,0.365,0.39,0.36,0.36,85247.0
2015-12-15,0.36,0.365,0.355,0.355,44285.0
2015-12-16,0.37,0.4,0.37,0.375,94216.0
2015-12-17,0.38,0.385,0.38,0.38,22723.0
2015-12-18,0.38,0.39,0.355,0.37,176887.0
2015-12-21,0.37,0.37,0.355,0.36,44910.0
2015-12-22,0.36,0.38,0.36,0.36,61444.0
2015-12-23,0.37,0.38,0.35,0.35,212286.0
2015-12-24,0.36,0.36,0.355,0.355,52514.0
2015-12-29,0.355,0.38,0.355,0.38,26314.0
2015-12-30,0.36,0.38,0.355,0.365,12072.0
2015-12-31,0.365,0.375,0.365,0.37,27324.0
2016-01-04,0.38,0.385,0.38,0.385,13737.0
2016-01-05,0.39,0.39,0.375,0.38,67119.0
2016-01-06,0.385,0.385,0.38,0.385,98018.0
2016-01-07,0.385,0.39,0.38,0.385,73476.0
2016-01-08,0.38,0.4,0.375,0.375,79844.0
2016-01-11,0.38,0.38,0.37,0.37,9402.0
2016-01-12,0.37,0.395,0.37,0.395,13100.0
2016-01-13,0.395,0.395,0.38,0.385,5199.0
2016-01-14,0.375,0.38,0.37,0.38,50498.0
2016-01-15,0.37,0.38,0.365,0.38,42634.0
2016-01-18,0.37,0.37,0.36,0.36,127459.0
2016-01-19,0.355,0.355,0.355,0.355,26710.0
2016-01-20,0.36,0.36,0.35,0.36,51255.0
2016-01-21,0.36,0.365,0.35,0.35,71958.0
2016-01-22,0.35,0.355,0.35,0.35,39989.0
2016-01-25,0.365,0.375,0.355,0.36,161795.0
2016-01-27,0.37,0.385,0.37,0.385,10000.0
2016-01-28,0.38,0.38,0.37,0.37,48585.0
2016-01-29,0.37,0.38,0.365,0.38,40520.0
2016-02-01,0.37,0.37,0.365,0.365,17807.0
2016-02-02,0.365,0.365,0.355,0.355,23976.0
2016-02-03,0.355,0.365,0.35,0.36,54076.0
2016-02-04,0.365,0.38,0.36,0.38,17050.0
2016-02-05,0.38,0.38,0.36,0.37,35984.0
2016-02-08,0.375,0.375,0.355,0.355,104837.0
2016-02-09,0.355,0.355,0.34,0.345,192024.0
2016-02-10,0.345,0.355,0.34,0.34,105643.0
2016-02-11,0.34,0.35,0.32,0.335,288200.0
2016-02-12,0.335,0.35,0.325,0.35,116000.0
2016-02-15,0.345,0.35,0.325,0.325,34792.0
2016-02-16,0.325,0.355,0.325,0.35,104466.0
2016-02-17,0.35,0.35,0.325,0.325,157550.0
2016-02-18,0.33,0.34,0.325,0.325,137159.0
2016-02-19,0.325,0.325,0.315,0.315,205245.0
2016-02-22,0.32,0.34,0.32,0.335,22255.0
2016-02-23,0.34,0.35,0.335,0.34,27497.0
2016-02-24,0.34,0.34,0.33,0.34,134347.0
2016-02-25,0.34,0.34,0.33,0.33,248813.0
2016-02-26,0.34,0.35,0.32,0.32,116198.0
2016-02-29,0.33,0.34,0.32,0.33,58201.0
2016-03-01,0.33,0.33,0.325,0.325,37786.0
2016-03-02,0.32,0.33,0.315,0.32,36158.0
2016-03-03,0.32,0.32,0.31,0.315,145815.0
2016-03-04,0.32,0.33,0.32,0.33,58097.0
2016-03-07,0.33,0.345,0.33,0.34,76449.0
2016-03-08,0.35,0.37,0.35,0.35,162462.0
2016-03-09,0.35,0.485,0.35,0.435,346818.0
2016-03-10,0.44,0.46,0.41,0.445,208609.0
2016-03-11,0.445,0.45,0.425,0.445,95118.0
2016-03-14,0.45,0.48,0.44,0.455,263675.0
2016-03-15,0.47,0.47,0.445,0.455,104558.0
2016-03-16,0.47,0.47,0.45,0.465,59543.0
2016-03-17,0.465,0.475,0.455,0.47,149362.0
2016-03-18,0.475,0.48,0.46,0.475,125659.0
2016-03-21,0.465,0.475,0.46,0.47,82081.0
2016-03-22,0.48,0.485,0.47,0.475,118081.0
2016-03-23,0.485,0.55,0.485,0.54,408016.0
2016-03-24,0.545,0.555,0.475,0.475,593946.0
2016-03-29,0.49,0.51,0.49,0.505,44156.0
2016-03-30,0.52,0.53,0.5,0.5,189937.0
2016-03-31,0.505,0.535,0.505,0.53,28044.0
2016-04-01,0.55,0.56,0.5,0.51,118070.0
2016-04-04,0.52,0.53,0.505,0.53,36085.0
2016-04-05,0.52,0.54,0.51,0.53,120744.0
2016-04-06,0.53,0.53,0.51,0.525,39258.0
2016-04-07,0.515,0.535,0.515,0.525,78803.0
2016-04-08,0.54,0.545,0.525,0.545,87369.0
2016-04-11,0.55,0.645,0.55,0.645,777255.0
2016-04-12,0.67,0.7,0.665,0.69,547384.0
2016-04-13,0.695,0.7,0.63,0.64,398265.0
2016-04-14,0.64,0.64,0.64,0.64,0.0
2016-04-15,0.64,0.64,0.64,0.64,0.0
2016-04-18,0.28,0.37,0.265,0.34,3163684.0
2016-04-19,0.33,0.34,0.305,0.33,1984850.0
2016-04-20,0.325,0.385,0.32,0.385,1175608.0
2016-04-21,0.39,0.435,0.345,0.37,694146.0
2016-04-22,0.355,0.355,0.33,0.335,191917.0
2016-04-26,0.335,0.35,0.32,0.34,297360.0
2016-04-27,0.33,0.35,0.325,0.335,379520.0
2016-04-28,0.35,0.375,0.35,0.375,197581.0
2016-04-29,0.365,0.38,0.365,0.37,132684.0
2016-05-02,0.385,0.395,0.335,0.34,189197.0
2016-05-03,0.34,0.365,0.325,0.335,393628.0
2016-05-04,0.335,0.355,0.325,0.325,356264.0
2016-05-05,0.33,0.345,0.325,0.345,272294.0
2016-05-06,0.355,0.355,0.335,0.34,125457.0
2016-05-09,0.335,0.35,0.335,0.34,100222.0
2016-05-10,0.365,0.365,0.34,0.36,151787.0
2016-05-11,0.36,0.36,0.34,0.35,63872.0
2016-05-12,0.36,0.37,0.345,0.365,304054.0
2016-05-13,0.37,0.37,0.35,0.35,225502.0
2016-05-16,0.38,0.38,0.35,0.355,38481.0
2016-05-17,0.355,0.36,0.35,0.36,40888.0
2016-05-18,0.375,0.375,0.36,0.365,159646.0
2016-05-19,0.365,0.375,0.35,0.35,129378.0
2016-05-20,0.355,0.36,0.35,0.35,220915.0
2016-05-23,0.35,0.35,0.345,0.345,84870.0
2016-05-24,0.345,0.35,0.345,0.345,55951.0
2016-05-25,0.345,0.35,0.335,0.335,96881.0
2016-05-26,0.335,0.35,0.335,0.335,45040.0
2016-05-27,0.34,0.34,0.335,0.335,55957.0
2016-05-30,0.335,0.35,0.335,0.35,71709.0
2016-05-31,0.35,0.35,0.335,0.335,29905.0
2016-06-01,0.335,0.335,0.335,0.335,43821.0
2016-06-02,0.335,0.345,0.33,0.33,84525.0
2016-06-03,0.33,0.34,0.32,0.32,72466.0
2016-06-06,0.32,0.33,0.315,0.33,64380.0
2016-06-07,0.32,0.33,0.32,0.33,18575.0
2016-06-08,0.33,0.33,0.32,0.33,58459.0
2016-06-09,0.33,0.345,0.325,0.345,84945.0
2016-06-10,0.34,0.35,0.34,0.35,241339.0
2016-06-14,0.33,0.34,0.33,0.33,28268.0
2016-06-15,0.335,0.34,0.335,0.34,55323.0
2016-06-16,0.33,0.34,0.33,0.33,67801.0
2016-06-17,0.33,0.335,0.33,0.335,12268.0
2016-06-20,0.335,0.335,0.325,0.33,58944.0
2016-06-21,0.325,0.325,0.325,0.325,34779.0
2016-06-22,0.325,0.325,0.32,0.32,132921.0
2016-06-23,0.32,0.33,0.315,0.315,210118.0
2016-06-24,0.32,0.33,0.305,0.31,211507.0
2016-06-27,0.325,0.33,0.31,0.315,76831.0
2016-06-28,0.315,0.33,0.315,0.32,66268.0
2016-06-29,0.32,0.32,0.31,0.315,80054.0
2016-06-30,0.315,0.315,0.305,0.31,224024.0
2016-07-01,0.32,0.34,0.32,0.33,180984.0
2016-07-04,0.33,0.33,0.33,0.33,11815.0
2016-07-05,0.33,0.34,0.33,0.34,11935.0
2016-07-06,0.33,0.34,0.33,0.34,33418.0
2016-07-07,0.32,0.325,0.32,0.32,59973.0
2016-07-08,0.32,0.34,0.32,0.34,5984.0
2016-07-11,0.32,0.325,0.315,0.315,155673.0
2016-07-12,0.315,0.315,0.31,0.315,199135.0
2016-07-13,0.31,0.32,0.308,0.31,248311.0
2016-07-14,0.305,0.305,0.295,0.295,813574.0
2016-07-15,0.3,0.3,0.295,0.295,1041592.0
2016-07-18,0.295,0.3,0.295,0.3,668650.0
2016-07-19,0.3,0.305,0.295,0.295,360004.0
2016-07-20,0.3,0.3,0.295,0.3,322615.0
2016-07-21,0.3,0.3,0.295,0.295,50508.0
2016-07-22,0.3,0.3,0.3,0.3,2000.0
2016-07-25,0.3,0.3,0.295,0.295,83663.0
2016-07-26,0.295,0.3,0.295,0.295,180942.0
2016-07-27,0.295,0.3,0.295,0.3,176083.0
2016-07-28,0.295,0.3,0.295,0.295,226820.0
2016-07-29,0.3,0.3,0.295,0.295,10040.0
2016-08-01,0.3,0.3,0.295,0.295,163370.0
2016-08-02,0.295,0.3,0.295,0.295,29020.0
2016-08-03,0.295,0.295,0.295,0.295,126535.0
2016-08-04,0.295,0.295,0.295,0.295,1169.0
2016-08-05,0.3,0.3,0.295,0.295,103545.0
2016-08-08,0.3,0.3,0.285,0.29,267504.0
2016-08-09,0.295,0.3,0.295,0.3,8170.0
2016-08-10,0.295,0.295,0.285,0.285,153037.0
2016-08-11,0.295,0.295,0.295,0.295,95776.0
2016-08-12,0.3,0.3,0.29,0.3,124968.0
2016-08-15,0.295,0.3,0.29,0.29,102485.0
2016-08-16,0.29,0.29,0.29,0.29,72488.0
2016-08-17,0.29,0.3,0.29,0.295,35883.0
2016-08-18,0.3,0.335,0.3,0.305,414740.0
2016-08-19,0.305,0.305,0.3,0.3,262795.0
2016-08-22,0.3,0.315,0.295,0.3,601434.0
2016-08-23,0.3,0.305,0.295,0.295,39100.0
2016-08-24,0.295,0.3,0.295,0.3,180958.0
2016-08-25,0.3,0.3,0.295,0.3,144500.0
2016-08-26,0.3,0.3,0.295,0.295,234821.0
2016-08-29,0.3,0.3,0.295,0.295,217877.0
2016-08-30,0.3,0.3,0.295,0.295,423150.0
2016-08-31,0.29,0.3,0.29,0.3,40452.0
2016-09-01,0.29,0.295,0.29,0.29,119172.0
2016-09-02,0.29,0.295,0.285,0.29,414488.0
2016-09-05,0.295,0.3,0.295,0.3,33685.0
2016-09-06,0.295,0.295,0.29,0.29,57655.0
2016-09-07,0.295,0.295,0.295,0.295,6165.0
2016-09-08,0.295,0.295,0.29,0.295,66800.0
2016-09-09,0.295,0.295,0.29,0.29,58513.0
2016-09-12,0.29,0.3,0.29,0.3,105737.0
2016-09-13,0.29,0.295,0.29,0.29,78874.0
2016-09-14,0.295,0.3,0.295,0.295,80079.0
2016-09-15,0.3,0.3,0.295,0.295,104515.0
2016-09-16,0.3,0.3,0.295,0.3,37000.0
2016-09-19,0.3,0.3,0.3,0.3,195301.0
2016-09-20,0.295,0.295,0.295,0.295,23699.0
2016-09-21,0.295,0.295,0.295,0.295,20000.0
2016-09-22,0.295,0.3,0.295,0.3,81400.0
2016-09-23,0.3,0.3,0.3,0.3,144169.0
2016-09-26,0.3,0.3,0.3,0.3,73485.0
2016-09-27,0.3,0.3,0.295,0.3,310700.0
2016-09-28,0.3,0.3,0.295,0.3,142542.0
2016-09-29,0.31,0.31,0.295,0.295,45237.0
2016-09-30,0.295,0.3,0.295,0.3,28964.0
2016-10-03,0.3,0.3,0.295,0.295,113909.0
2016-10-04,0.3,0.3,0.295,0.3,378612.0
2016-10-05,0.3,0.3,0.295,0.3,191096.0
2016-10-06,0.3,0.3,0.295,0.3,15167.0
2016-10-07,0.295,0.295,0.295,0.295,17907.0
2016-10-10,0.295,0.32,0.295,0.31,647324.0
2016-10-11,0.31,0.315,0.305,0.31,177680.0
2016-10-12,0.305,0.305,0.295,0.3,430010.0
2016-10-13,0.305,0.305,0.29,0.3,263870.0
2016-10-14,0.295,0.3,0.295,0.3,207266.0
2016-10-17,0.3,0.3,0.295,0.3,340755.0
2016-10-18,0.295,0.3,0.295,0.3,120841.0
2016-10-19,0.3,0.3,0.295,0.3,638647.0
2016-10-20,0.3,0.3,0.295,0.295,213420.0
2016-10-21,0.3,0.305,0.295,0.295,340749.0
2016-10-24,0.295,0.305,0.295,0.3,510117.0
2016-10-25,0.305,0.305,0.295,0.3,694488.0
2016-10-26,0.305,0.345,0.305,0.34,372241.0
2016-10-27,0.34,0.34,0.325,0.33,66634.0
2016-10-28,0.34,0.345,0.325,0.33,177292.0
2016-10-31,0.335,0.35,0.335,0.34,174793.0
2016-11-01,0.345,0.345,0.325,0.325,13901.0
2016-11-02,0.34,0.34,0.325,0.325,56481.0
2016-11-03,0.34,0.34,0.33,0.34,229363.0
2016-11-04,0.34,0.34,0.325,0.33,107583.0
2016-11-07,0.33,0.34,0.325,0.335,39904.0
2016-11-08,0.34,0.345,0.335,0.34,173585.0
2016-11-09,0.335,0.35,0.33,0.33,146743.0
2016-11-10,0.34,0.35,0.33,0.35,24475.0
2016-11-11,0.61,0.63,0.47,0.54,4774713.0
2016-11-14,0.54,0.54,0.485,0.52,900289.0
2016-11-15,0.515,0.515,0.465,0.47,363454.0
2016-11-16,0.46,0.46,0.4,0.4,686519.0
2016-11-17,0.405,0.405,0.38,0.4,387082.0
2016-11-18,0.4,0.42,0.395,0.42,76750.0
2016-11-21,0.425,0.445,0.41,0.44,317541.0
2016-11-22,0.43,0.45,0.41,0.44,765793.0
2016-11-23,0.43,0.43,0.415,0.415,107435.0
2016-11-24,0.41,0.415,0.405,0.41,146893.0
2016-11-25,0.41,0.41,0.4,0.41,211382.0
2016-11-28,0.4,0.405,0.395,0.395,104417.0
2016-11-29,0.395,0.41,0.395,0.4,172572.0
2016-11-30,0.4,0.415,0.395,0.4,257561.0
2016-12-01,0.395,0.4,0.39,0.395,172742.0
2016-12-02,0.4,0.41,0.4,0.4,239571.0
2016-12-05,0.4,0.405,0.395,0.4,55997.0
2016-12-06,0.4,0.4,0.4,0.4,99901.0
2016-12-07,0.4,0.4,0.4,0.4,4171.0
2016-12-08,0.4,0.41,0.39,0.4,520643.0
2016-12-09,0.395,0.4,0.395,0.4,113633.0
2016-12-12,0.4,0.41,0.395,0.405,229420.0
2016-12-13,0.4,0.41,0.4,0.405,74344.0
2016-12-14,0.4,0.43,0.4,0.41,411722.0
2016-12-15,0.415,0.415,0.395,0.4,50852.0
2016-12-16,0.395,0.405,0.39,0.39,41544.0
2016-12-19,0.4,0.41,0.4,0.4,121705.0
2016-12-20,0.4,0.41,0.39,0.39,245900.0
2016-12-21,0.395,0.4,0.39,0.4,108000.0
2016-12-22,0.4,0.4,0.395,0.395,41042.0
2016-12-23,0.39,0.405,0.39,0.395,158622.0
2016-12-28,0.4,0.405,0.4,0.4,73740.0
2016-12-29,0.4,0.4,0.395,0.395,81514.0
2016-12-30,0.4,0.41,0.395,0.395,67553.0
2017-01-03,0.41,0.41,0.395,0.395,126234.0
2017-01-04,0.4,0.4,0.39,0.395,173259.0
2017-01-05,0.4,0.48,0.4,0.43,796219.0
2017-01-06,0.465,0.465,0.435,0.45,982417.0
2017-01-09,0.45,0.49,0.45,0.465,582807.0
2017-01-10,0.48,0.49,0.46,0.46,541824.0
2017-01-11,0.485,0.505,0.485,0.5,613999.0
2017-01-12,0.495,0.52,0.49,0.5,1351979.0
2017-01-13,0.515,0.515,0.485,0.485,303250.0
2017-01-16,0.505,0.505,0.485,0.485,157874.0
2017-01-17,0.485,0.485,0.45,0.465,309653.0
2017-01-18,0.455,0.465,0.45,0.455,244177.0
2017-01-19,0.45,0.485,0.45,0.465,307772.0
2017-01-20,0.5,0.5,0.475,0.495,180791.0
2017-01-23,0.495,0.54,0.47,0.54,234748.0
2017-01-24,0.565,0.66,0.555,0.6,1646170.0
2017-01-25,0.63,0.7,0.63,0.7,1182838.0
2017-01-27,0.71,0.75,0.655,0.735,1053805.0
2017-01-30,0.77,0.87,0.76,0.84,1123444.0
2017-01-31,0.84,0.84,0.685,0.695,708294.0
2017-02-01,0.705,0.765,0.69,0.7,273641.0
2017-02-02,0.71,0.715,0.65,0.66,389646.0
2017-02-03,0.67,0.725,0.58,0.59,444637.0
2017-02-06,0.6,0.65,0.6,0.62,324551.0
2017-02-07,0.655,0.665,0.63,0.65,371311.0
2017-02-08,0.665,0.735,0.665,0.71,638813.0
2017-02-09,0.715,0.78,0.715,0.745,649436.0
2017-02-10,0.755,0.77,0.72,0.76,403983.0
2017-02-13,0.765,0.78,0.72,0.745,469450.0
2017-02-14,0.745,0.785,0.74,0.75,691156.0
2017-02-15,0.765,0.775,0.745,0.775,541120.0
2017-02-16,0.755,0.755,0.695,0.75,495133.0
2017-02-17,0.75,0.75,0.7,0.7,113402.0
2017-02-20,0.725,0.74,0.655,0.655,325356.0
2017-02-21,0.65,0.675,0.635,0.65,102076.0
2017-02-22,0.665,0.675,0.645,0.645,111974.0
2017-02-23,0.62,0.67,0.605,0.655,199554.0
2017-02-24,0.64,0.655,0.62,0.65,83188.0
2017-02-27,0.645,0.68,0.6,0.6,251499.0
2017-02-28,0.63,0.69,0.62,0.665,479024.0
2017-03-01,0.635,0.66,0.605,0.615,87341.0
2017-03-02,0.615,0.66,0.615,0.62,181389.0
2017-03-03,0.61,0.635,0.585,0.63,102063.0
2017-03-06,0.61,0.652,0.59,0.64,120764.0
2017-03-07,0.61,0.63,0.6,0.6,83290.0
2017-03-08,0.6,0.63,0.6,0.63,38934.0
2017-03-09,0.63,0.66,0.61,0.62,295294.0
2017-03-10,0.6,0.605,0.59,0.595,62764.0
2017-03-13,0.595,0.595,0.55,0.58,277390.0
2017-03-14,0.58,0.64,0.58,0.64,149707.0
2017-03-15,0.64,0.64,0.595,0.64,332364.0
2017-03-16,0.645,0.645,0.61,0.61,187624.0
2017-03-17,0.625,0.69,0.625,0.675,546771.0
2017-03-20,0.68,0.68,0.63,0.65,148864.0
2017-03-21,0.655,0.655,0.61,0.62,138299.0
2017-03-22,0.61,0.61,0.59,0.6,114283.0
2017-03-23,0.6,0.63,0.6,0.61,60432.0
2017-03-24,0.62,0.62,0.6,0.6,217732.0
2017-03-27,0.6,0.6,0.6,0.6,12500.0
2017-03-28,0.6,0.6,0.565,0.59,113126.0
2017-03-29,0.61,0.61,0.565,0.585,73587.0
2017-03-30,0.59,0.59,0.58,0.58,22465.0
2017-03-31,0.555,0.575,0.525,0.54,301667.0
2017-04-03,0.535,0.54,0.48,0.49,643584.0
2017-04-04,0.51,0.51,0.47,0.49,378514.0
2017-04-05,0.49,0.49,0.48,0.48,73042.0
2017-04-06,0.48,0.48,0.465,0.47,181532.0
2017-04-07,0.485,0.495,0.475,0.48,31539.0
2017-04-10,0.495,0.5,0.49,0.49,25442.0
2017-04-11,0.53,0.55,0.52,0.54,177681.0
2017-04-12,0.545,0.585,0.525,0.575,181066.0
2017-04-13,0.53,0.545,0.495,0.52,179008.0
2017-04-18,0.52,0.54,0.505,0.53,140832.0
2017-04-19,0.505,0.53,0.505,0.525,13399.0
2017-04-20,0.52,0.53,0.495,0.495,92402.0
2017-04-21,0.495,0.53,0.495,0.525,40853.0
2017-04-24,0.52,0.525,0.5,0.505,34243.0
2017-04-26,0.5,0.5,0.48,0.48,34083.0
2017-04-27,0.485,0.485,0.48,0.485,16519.0
2017-04-28,0.48,0.48,0.435,0.445,307767.0
2017-05-01,0.44,0.46,0.435,0.44,142595.0
2017-05-02,0.445,0.46,0.44,0.44,142361.0
2017-05-03,0.45,0.45,0.42,0.435,114906.0
2017-05-04,0.42,0.445,0.415,0.415,52792.0
2017-05-05,0.41,0.41,0.38,0.395,504538.0
2017-05-08,0.39,0.4,0.38,0.39,341917.0
2017-05-09,0.39,0.425,0.39,0.425,95969.0
2017-05-10,0.415,0.415,0.39,0.39,126356.0
2017-05-11,0.39,0.395,0.39,0.39,16985.0
2017-05-12,0.405,0.425,0.395,0.41,159114.0
2017-05-15,0.43,0.43,0.4,0.405,110531.0
2017-05-16,0.43,0.43,0.405,0.405,51462.0
2017-05-17,0.405,0.41,0.405,0.41,22714.0
2017-05-18,0.43,0.43,0.395,0.4,116596.0
2017-05-19,0.425,0.445,0.405,0.415,67029.0
2017-05-22,0.415,0.425,0.4,0.405,28512.0
2017-05-23,0.42,0.43,0.4,0.415,80889.0
2017-05-24,0.415,0.43,0.415,0.425,6641.0
2017-05-25,0.425,0.425,0.395,0.4,172450.0
2017-05-26,0.41,0.42,0.4,0.415,21076.0
2017-05-29,0.4,0.41,0.395,0.395,61723.0
2017-05-30,0.415,0.415,0.395,0.395,80988.0
2017-05-31,0.4,0.41,0.395,0.395,32104.0
2017-06-01,0.4,0.407,0.395,0.4,206742.0
2017-06-02,0.41,0.43,0.405,0.415,609091.0
2017-06-05,0.42,0.42,0.4,0.4,110274.0
2017-06-06,0.39,0.395,0.375,0.38,189971.0
2017-06-07,0.38,0.39,0.36,0.36,398921.0
2017-06-08,0.36,0.385,0.36,0.365,122418.0
2017-06-09,0.365,0.38,0.365,0.37,89386.0
2017-06-13,0.385,0.395,0.37,0.38,59194.0
2017-06-14,0.37,0.39,0.37,0.375,60801.0
2017-06-15,0.38,0.38,0.37,0.37,55057.0
2017-06-16,0.36,0.375,0.36,0.37,55956.0
2017-06-19,0.365,0.37,0.355,0.36,361066.0
2017-06-20,0.365,0.365,0.36,0.365,106716.0
2017-06-21,0.365,0.365,0.36,0.36,208512.0
2017-06-22,0.36,0.37,0.36,0.36,44422.0
2017-06-23,0.37,0.38,0.36,0.375,48533.0
2017-06-26,0.375,0.425,0.36,0.405,236264.0
2017-06-27,0.435,0.435,0.4,0.41,151008.0
2017-06-28,0.4,0.42,0.385,0.385,151428.0
2017-06-29,0.385,0.385,0.37,0.37,148076.0
2017-06-30,0.37,0.38,0.36,0.365,368317.0
2017-07-03,0.37,0.41,0.37,0.37,34897.0
2017-07-04,0.39,0.405,0.38,0.39,190053.0
2017-07-05,0.4,0.4,0.385,0.39,33094.0
2017-07-06,0.385,0.39,0.37,0.37,130906.0
2017-07-07,0.385,0.385,0.37,0.38,62686.0
2017-07-10,0.37,0.37,0.365,0.37,112464.0
2017-07-11,0.37,0.37,0.36,0.365,47938.0
2017-07-12,0.36,0.36,0.35,0.355,141537.0
2017-07-13,0.355,0.36,0.35,0.36,134760.0
2017-07-14,0.36,0.365,0.355,0.355,169589.0
2017-07-17,0.36,0.365,0.36,0.36,122577.0
2017-07-18,0.365,0.38,0.36,0.375,412342.0
2017-07-19,0.375,0.38,0.36,0.37,136713.0
2017-07-20,0.37,0.385,0.365,0.37,148787.0
2017-07-21,0.37,0.385,0.37,0.37,77462.0
2017-07-24,0.385,0.39,0.37,0.375,81500.0
2017-07-25,0.375,0.375,0.365,0.365,46692.0
2017-07-26,0.375,0.375,0.365,0.37,26818.0
2017-07-27,0.365,0.37,0.365,0.365,114241.0
2017-07-28,0.363,0.37,0.363,0.37,38990.0
2017-07-31,0.37,0.37,0.365,0.365,112172.0
2017-08-01,0.365,0.368,0.36,0.36,165586.0
2017-08-02,0.36,0.36,0.36,0.36,8000.0
2017-08-03,0.36,0.36,0.355,0.36,116213.0
2017-08-04,0.36,0.363,0.357,0.36,240118.0
2017-08-07,0.36,0.36,0.36,0.36,5000.0
2017-08-08,0.355,0.36,0.35,0.35,302306.0
2017-08-09,0.35,0.36,0.35,0.355,180183.0
2017-08-10,0.36,0.36,0.355,0.355,20252.0
2017-08-11,0.355,0.357,0.355,0.355,31470.0
2017-08-14,0.357,0.365,0.355,0.355,151725.0
2017-08-15,0.365,0.365,0.355,0.36,156760.0
2017-08-16,0.36,0.36,0.35,0.35,84138.0
2017-08-17,0.355,0.36,0.355,0.355,32464.0
2017-08-18,0.355,0.36,0.35,0.35,144720.0
2017-08-21,0.355,0.36,0.355,0.36,9972.0
2017-08-22,0.355,0.36,0.355,0.36,191029.0
2017-08-23,0.355,0.36,0.35,0.36,194938.0
2017-08-24,0.363,0.365,0.35,0.355,158593.0
2017-08-25,0.36,0.365,0.35,0.35,166333.0
2017-08-28,0.345,0.365,0.345,0.36,26952.0
2017-08-29,0.35,0.36,0.35,0.355,47138.0
2017-08-30,0.355,0.36,0.355,0.36,13661.0
2017-08-31,0.355,0.365,0.355,0.355,40171.0
2017-09-01,0.36,0.36,0.355,0.36,67672.0
2017-09-04,0.355,0.36,0.35,0.36,80477.0
2017-09-05,0.37,0.37,0.355,0.355,31604.0
2017-09-06,0.36,0.36,0.35,0.35,58706.0
2017-09-07,0.35,0.35,0.32,0.325,259855.0
2017-09-08,0.33,0.345,0.33,0.345,27733.0
2017-09-11,0.325,0.33,0.315,0.32,272985.0
2017-09-12,0.32,0.335,0.31,0.32,96188.0
2017-09-13,0.335,0.345,0.32,0.335,27278.0
2017-09-14,0.335,0.335,0.325,0.33,30186.0
2017-09-15,0.33,0.33,0.33,0.33,2518.0
2017-09-18,0.33,0.335,0.33,0.33,46748.0
2017-09-19,0.335,0.34,0.335,0.34,9587.0
2017-09-20,0.33,0.33,0.33,0.33,71660.0
2017-09-21,0.325,0.33,0.32,0.32,35969.0
2017-09-22,0.32,0.335,0.32,0.335,23861.0
2017-09-25,0.335,0.335,0.315,0.32,74321.0
2017-09-26,0.317,0.325,0.3,0.3,263292.0
2017-09-27,0.315,0.33,0.3,0.315,83219.0
2017-09-28,0.31,0.31,0.3,0.3,85343.0
2017-09-29,0.305,0.325,0.3,0.325,26014.0
2017-10-02,0.325,0.325,0.305,0.315,52811.0
2017-10-03,0.31,0.315,0.31,0.315,5000.0
2017-10-04,0.315,0.325,0.315,0.325,53622.0
2017-10-05,0.315,0.335,0.315,0.335,21757.0
2017-10-06,0.34,0.34,0.31,0.31,32800.0
2017-10-09,0.32,0.32,0.31,0.31,20000.0
2017-10-10,0.31,0.325,0.31,0.325,16192.0
2017-10-11,0.32,0.325,0.32,0.325,13070.0
2017-10-12,0.31,0.33,0.31,0.33,62665.0
2017-10-13,0.333,0.333,0.33,0.33,56029.0
2017-10-16,0.335,0.335,0.32,0.32,80153.0
2017-10-17,0.315,0.32,0.31,0.31,63773.0
2017-10-18,0.31,0.32,0.31,0.32,83857.0
2017-10-19,0.315,0.325,0.315,0.315,13085.0
2017-10-20,0.315,0.325,0.3,0.32,655955.0
2017-10-23,0.315,0.315,0.315,0.315,58150.0
2017-10-24,0.315,0.32,0.31,0.315,1396729.0
2017-10-25,0.31,0.32,0.31,0.315,108304.0
2017-10-26,0.325,0.325,0.31,0.313,281679.0
2017-10-27,0.315,0.315,0.3,0.3,94782.0
2017-10-30,0.305,0.315,0.305,0.31,15174.0
2017-10-31,0.3,0.31,0.3,0.3,70944.0
2017-11-01,0.303,0.305,0.3,0.3,31791.0
2017-11-02,0.31,0.315,0.305,0.31,59879.0
2017-11-03,0.31,0.31,0.305,0.305,22618.0
2017-11-06,0.305,0.32,0.3,0.305,48904.0
2017-11-07,0.305,0.31,0.295,0.295,121267.0
2017-11-08,0.295,0.31,0.295,0.305,252688.0
2017-11-09,0.307,0.338,0.307,0.325,1370912.0
2017-11-10,0.33,0.35,0.32,0.325,729319.0
2017-11-13,0.325,0.33,0.32,0.32,280427.0
2017-11-14,0.32,0.325,0.31,0.325,315659.0
2017-11-15,0.325,0.325,0.31,0.315,116821.0
2017-11-16,0.305,0.32,0.305,0.305,196040.0
2017-11-17,0.308,0.32,0.3,0.31,78244.0
2017-11-20,0.32,0.33,0.315,0.33,109935.0
2017-11-21,0.33,0.34,0.33,0.335,60773.0
2017-11-22,0.34,0.385,0.33,0.38,299941.0
2017-11-23,0.39,0.44,0.36,0.425,988524.0
2017-11-24,0.435,0.45,0.42,0.42,417613.0
2017-11-27,0.42,0.425,0.375,0.385,242778.0
2017-11-28,0.395,0.405,0.39,0.39,246546.0
2017-11-29,0.39,0.43,0.39,0.43,258847.0
2017-11-30,0.43,0.45,0.4,0.435,196324.0
2017-12-01,0.43,0.44,0.41,0.43,89157.0
2017-12-04,0.425,0.435,0.42,0.43,31922.0
2017-12-05,0.475,0.51,0.475,0.495,649972.0
2017-12-06,0.505,0.505,0.46,0.5,401301.0
2017-12-07,0.5,0.54,0.49,0.505,559631.0
2017-12-08,0.505,0.52,0.49,0.495,188830.0
2017-12-11,0.52,0.55,0.52,0.55,310843.0
2017-12-12,0.58,0.62,0.56,0.59,710508.0
2017-12-13,0.585,0.6,0.53,0.545,435081.0
2017-12-14,0.55,0.585,0.55,0.57,431675.0
2017-12-15,0.59,0.6,0.565,0.59,413372.0
2017-12-18,0.6,0.6,0.54,0.54,154730.0
2017-12-19,0.55,0.595,0.51,0.585,305765.0
2017-12-20,0.56,0.58,0.51,0.57,177241.0
2017-12-21,0.565,0.565,0.515,0.55,97277.0
2017-12-22,0.53,0.53,0.48,0.485,240778.0
2017-12-27,0.5,0.52,0.455,0.46,117917.0
2017-12-28,0.46,0.49,0.455,0.46,117451.0
2017-12-29,0.465,0.5,0.45,0.475,252255.0
2018-01-02,0.475,0.5,0.45,0.465,109031.0
2018-01-03,0.455,0.52,0.455,0.505,206477.0
2018-01-04,0.49,0.51,0.46,0.46,60155.0
2018-01-05,0.5,0.5,0.48,0.48,77707.0
2018-01-08,0.495,0.5,0.475,0.48,113121.0
2018-01-09,0.48,0.5,0.465,0.47,173005.0
2018-01-10,0.47,0.48,0.46,0.48,349977.0
2018-01-11,0.48,0.48,0.47,0.47,28963.0
2018-01-12,0.47,0.47,0.44,0.45,194769.0
2018-01-15,0.45,0.455,0.425,0.43,89174.0
2018-01-16,0.43,0.43,0.42,0.43,74274.0
2018-01-17,0.41,0.41,0.395,0.4,449650.0
2018-01-18,0.41,0.42,0.4,0.405,48665.0
2018-01-19,0.4,0.41,0.4,0.4,39629.0
2018-01-22,0.4,0.415,0.4,0.415,37262.0
2018-01-23,0.415,0.415,0.395,0.395,60434.0
2018-01-24,0.4,0.435,0.4,0.425,156346.0
2018-01-25,0.43,0.43,0.4,0.42,375441.0
2018-01-29,0.42,0.425,0.4,0.4,166648.0
2018-01-30,0.4,0.405,0.385,0.385,68186.0
2018-01-31,0.38,0.4,0.375,0.4,94017.0
2018-02-01,0.38,0.41,0.38,0.41,27071.0
2018-02-02,0.41,0.41,0.39,0.39,43532.0
2018-02-05,0.385,0.385,0.36,0.37,86476.0
2018-02-06,0.37,0.37,0.36,0.36,56147.0
2018-02-07,0.36,0.4,0.36,0.38,162191.0
2018-02-08,0.395,0.395,0.37,0.37,5646.0
2018-02-09,0.38,0.38,0.37,0.37,45780.0
2018-02-12,0.37,0.37,0.35,0.35,55861.0
2018-02-13,0.35,0.35,0.35,0.35,18035.0
2018-02-14,0.35,0.35,0.35,0.35,0.0
2018-02-15,0.365,0.37,0.365,0.37,27713.0
2018-02-16,0.37,0.375,0.37,0.37,4160.0
2018-02-19,0.355,0.375,0.34,0.35,386153.0
2018-02-20,0.35,0.37,0.35,0.35,196282.0
2018-02-21,0.35,0.355,0.345,0.345,156673.0
2018-02-22,0.34,0.34,0.33,0.335,231973.0
2018-02-23,0.335,0.37,0.335,0.365,179955.0
2018-02-26,0.35,0.36,0.345,0.355,146570.0
2018-02-27,0.34,0.35,0.34,0.35,53724.0
2018-02-28,0.34,0.34,0.33,0.335,138905.0
2018-03-01,0.335,0.335,0.33,0.335,131827.0
2018-03-02,0.33,0.36,0.33,0.36,240225.0
2018-03-05,0.36,0.36,0.35,0.36,83000.0
2018-03-06,0.36,0.38,0.36,0.37,165532.0
2018-03-07,0.38,0.395,0.365,0.38,239879.0
2018-03-08,0.385,0.43,0.385,0.41,290247.0
2018-03-09,0.41,0.435,0.39,0.4,44749.0
2018-03-12,0.39,0.4,0.385,0.4,69692.0
2018-03-13,0.39,0.4,0.38,0.395,47009.0
2018-03-14,0.385,0.39,0.38,0.39,33536.0
2018-03-15,0.39,0.415,0.375,0.39,91594.0
2018-03-16,0.42,0.43,0.4,0.42,128136.0
2018-03-19,0.42,0.42,0.4,0.415,16551.0
2018-03-20,0.395,0.42,0.38,0.41,93614.0
2018-03-21,0.41,0.41,0.395,0.41,193322.0
2018-03-22,0.39,0.39,0.34,0.34,1257712.0
2018-03-23,0.34,0.36,0.335,0.34,507024.0
2018-03-26,0.34,0.35,0.34,0.34,96321.0
2018-03-27,0.34,0.35,0.33,0.345,76216.0
2018-03-28,0.335,0.335,0.335,0.335,10225.0
2018-03-29,0.335,0.335,0.305,0.305,191175.0
2018-04-03,0.3,0.3,0.285,0.29,388751.0
2018-04-04,0.285,0.295,0.26,0.295,386878.0
2018-04-05,0.3,0.3,0.28,0.28,244083.0
2018-04-06,0.28,0.29,0.275,0.275,208344.0
2018-04-09,0.27,0.3,0.27,0.28,154840.0
2018-04-10,0.28,0.31,0.275,0.29,97656.0
2018-04-11,0.3,0.305,0.285,0.285,143533.0
2018-04-12,0.275,0.285,0.275,0.28,228233.0
2018-04-13,0.275,0.285,0.27,0.28,181193.0
2018-04-16,0.28,0.325,0.28,0.31,182347.0
2018-04-17,0.3,0.32,0.295,0.31,37933.0
2018-04-18,0.31,0.31,0.295,0.3,60179.0
2018-04-19,0.3,0.3,0.295,0.295,31105.0
2018-04-20,0.3,0.3,0.3,0.3,2294.0
2018-04-23,0.3,0.315,0.3,0.3,54276.0
2018-04-24,0.295,0.3,0.29,0.3,303325.0
2018-04-26,0.3,0.3,0.285,0.29,88604.0
2018-04-27,0.285,0.295,0.285,0.295,54005.0
2018-04-30,0.295,0.295,0.29,0.295,15002.0
2018-05-01,0.3,0.3,0.29,0.29,19111.0
2018-05-02,0.29,0.295,0.275,0.275,242503.0
2018-05-03,0.28,0.295,0.275,0.285,125235.0
2018-05-04,0.285,0.29,0.28,0.28,107732.0
2018-05-07,0.28,0.285,0.27,0.275,103559.0
2018-05-08,0.275,0.275,0.265,0.27,288742.0
2018-05-09,0.27,0.28,0.265,0.27,181002.0
2018-05-10,0.275,0.28,0.275,0.275,44194.0
2018-05-11,0.285,0.285,0.27,0.275,34420.0
2018-05-14,0.275,0.275,0.265,0.265,38317.0
2018-05-15,0.275,0.275,0.26,0.265,979503.0
2018-05-16,0.275,0.28,0.265,0.265,249677.0
2018-05-17,0.265,0.265,0.26,0.265,92332.0
2018-05-18,0.275,0.28,0.265,0.265,111503.0
2018-05-21,0.265,0.27,0.26,0.265,145241.0
2018-05-22,0.275,0.28,0.265,0.27,278295.0
2018-05-23,0.265,0.265,0.26,0.26,129398.0
2018-05-24,0.265,0.265,0.26,0.26,25979.0
2018-05-25,0.265,0.275,0.265,0.265,22649.0
2018-05-28,0.27,0.27,0.265,0.265,82251.0
2018-05-29,0.26,0.265,0.255,0.255,340190.0
2018-05-30,0.255,0.26,0.25,0.25,373411.0
2018-05-31,0.25,0.255,0.25,0.255,1357660.0
2018-06-01,0.255,0.275,0.255,0.27,986429.0
2018-06-04,0.275,0.275,0.26,0.27,181448.0
2018-06-05,0.275,0.3,0.275,0.295,539153.0
2018-06-06,0.3,0.3,0.28,0.28,310240.0
2018-06-07,0.29,0.3,0.285,0.285,255380.0
2018-06-08,0.285,0.285,0.265,0.27,352851.0
2018-06-12,0.235,0.235,0.2,0.205,3455048.0
2018-06-13,0.205,0.205,0.19,0.19,1117206.0
2018-06-14,0.19,0.2,0.19,0.195,156598.0
2018-06-15,0.2,0.215,0.195,0.21,406626.0
2018-06-18,0.21,0.22,0.2,0.2,463601.0
2018-06-19,0.205,0.21,0.2,0.2,434354.0
2018-06-20,0.205,0.21,0.205,0.21,193501.0
2018-06-21,0.205,0.21,0.2,0.205,418937.0
2018-06-22,0.205,0.21,0.195,0.195,551653.0
2018-06-25,0.195,0.195,0.185,0.195,733089.0
2018-06-26,0.2,0.215,0.195,0.195,622049.0
2018-06-27,0.195,0.21,0.19,0.195,410952.0
2018-06-28,0.195,0.2,0.195,0.2,232690.0
2018-06-29,0.2,0.205,0.2,0.2,231946.0
2018-07-02,0.205,0.21,0.2,0.205,119400.0
2018-07-03,0.21,0.225,0.205,0.205,164810.0
2018-07-04,0.205,0.21,0.205,0.21,142577.0
2018-07-05,0.22,0.22,0.21,0.22,6350.0
2018-07-06,0.205,0.22,0.205,0.21,35831.0
2018-07-09,0.22,0.22,0.205,0.205,123551.0
2018-07-10,0.205,0.21,0.205,0.205,8314.0
2018-07-11,0.205,0.22,0.2,0.2,96225.0
2018-07-12,0.2,0.21,0.2,0.205,8296.0
2018-07-13,0.21,0.25,0.21,0.23,965546.0
2018-07-16,0.225,0.24,0.225,0.24,646377.0
2018-07-17,0.24,0.245,0.24,0.245,226150.0
2018-07-18,0.235,0.245,0.235,0.24,398485.0
2018-07-19,0.235,0.24,0.23,0.23,446871.0
2018-07-20,0.235,0.235,0.22,0.23,382360.0
2018-07-23,0.235,0.24,0.23,0.24,65431.0
2018-07-24,0.235,0.235,0.23,0.23,187768.0
2018-07-25,0.23,0.23,0.215,0.22,356004.0
2018-07-26,0.22,0.23,0.22,0.23,67199.0
2018-07-27,0.235,0.24,0.235,0.235,201237.0
2018-07-30,0.24,0.25,0.23,0.23,191274.0
2018-07-31,0.24,0.24,0.225,0.235,512155.0
2018-08-01,0.24,0.24,0.235,0.235,6411.0
2018-08-02,0.225,0.225,0.22,0.22,454874.0
2018-08-03,0.225,0.235,0.225,0.225,30313.0
2018-08-06,0.23,0.235,0.23,0.23,52362.0
2018-08-07,0.235,0.235,0.23,0.23,21000.0
2018-08-08,0.24,0.24,0.23,0.23,27240.0
2018-08-09,0.23,0.23,0.23,0.23,12101.0
2018-08-10,0.23,0.23,0.22,0.23,145804.0
2018-08-13,0.22,0.225,0.22,0.225,60240.0
2018-08-14,0.22,0.225,0.22,0.225,51814.0
2018-08-15,0.22,0.22,0.22,0.22,618620.0
2018-08-16,0.22,0.23,0.22,0.22,469416.0
2018-08-17,0.22,0.23,0.21,0.21,184022.0
2018-08-20,0.22,0.225,0.22,0.225,107113.0
2018-08-21,0.205,0.22,0.205,0.205,555236.0
2018-08-22,0.205,0.225,0.205,0.225,117989.0
2018-08-23,0.205,0.22,0.205,0.22,50017.0
2018-08-24,0.21,0.225,0.21,0.225,22796.0
2018-08-27,0.21,0.22,0.21,0.21,70285.0
2018-08-28,0.22,0.22,0.22,0.22,10000.0
2018-08-29,0.217,0.217,0.21,0.217,8108.0
2018-08-30,0.225,0.225,0.22,0.22,21000.0
2018-08-31,0.215,0.22,0.21,0.22,123696.0
2018-09-03,0.215,0.215,0.215,0.215,6652.0
2018-09-04,0.21,0.21,0.205,0.205,7692.0
2018-09-05,0.215,0.22,0.215,0.215,20880.0
2018-09-06,0.205,0.22,0.205,0.22,185000.0
2018-09-07,0.205,0.22,0.205,0.21,98786.0
2018-09-10,0.225,0.225,0.21,0.215,18125.0
2018-09-11,0.21,0.215,0.21,0.21,64767.0
2018-09-12,0.21,0.22,0.21,0.22,7817.0
2018-09-13,0.22,0.22,0.21,0.21,21806.0
2018-09-14,0.21,0.22,0.205,0.21,22235.0
2018-09-17,0.21,0.22,0.21,0.22,11527.0
2018-09-18,0.21,0.215,0.21,0.215,17201.0
2018-09-19,0.21,0.215,0.21,0.215,70772.0
2018-09-20,0.215,0.22,0.215,0.215,62604.0
2018-09-21,0.21,0.215,0.21,0.215,6438.0
2018-09-24,0.21,0.215,0.21,0.215,40472.0
2018-09-25,0.21,0.21,0.205,0.21,81232.0
2018-09-26,0.21,0.22,0.205,0.215,163044.0
2018-09-27,0.22,0.23,0.21,0.23,57017.0
2018-09-28,0.21,0.24,0.21,0.24,271665.0
2018-10-01,0.23,0.23,0.21,0.21,61629.0
2018-10-02,0.21,0.215,0.21,0.215,67000.0
2018-10-03,0.215,0.23,0.215,0.225,136016.0
2018-10-04,0.225,0.23,0.225,0.23,62414.0
2018-10-05,0.23,0.235,0.215,0.215,80146.0
2018-10-08,0.215,0.225,0.215,0.225,5335.0
2018-10-09,0.215,0.215,0.21,0.21,78487.0
2018-10-10,0.21,0.215,0.21,0.215,6715.0
2018-10-11,0.21,0.22,0.21,0.215,208176.0
2018-10-12,0.205,0.22,0.205,0.215,89926.0
2018-10-15,0.205,0.22,0.205,0.22,11141.0
2018-10-16,0.205,0.22,0.205,0.22,5000.0
2018-10-17,0.21,0.215,0.21,0.215,42825.0
2018-10-18,0.215,0.215,0.21,0.215,11056.0
2018-10-19,0.215,0.215,0.21,0.215,144361.0
2018-10-22,0.215,0.22,0.205,0.215,110373.0
2018-10-23,0.21,0.215,0.21,0.215,17503.0
2018-10-24,0.21,0.21,0.205,0.205,21111.0
2018-10-25,0.21,0.215,0.21,0.215,15904.0
2018-10-26,0.205,0.21,0.205,0.205,88052.0
2018-10-29,0.21,0.21,0.205,0.205,17500.0
2018-10-30,0.205,0.205,0.205,0.205,26084.0
2018-10-31,0.205,0.21,0.2,0.205,165065.0
2018-11-01,0.205,0.205,0.205,0.205,0.0
2018-11-02,0.2,0.2,0.195,0.195,160000.0
2018-11-05,0.195,0.205,0.195,0.205,5287.0
2018-11-06,0.2,0.2,0.2,0.2,60000.0
2018-11-07,0.2,0.2,0.195,0.195,93413.0
2018-11-08,0.205,0.205,0.2,0.2,10500.0
2018-11-09,0.195,0.2,0.195,0.2,120836.0
2018-11-12,0.205,0.205,0.195,0.2,231737.0
2018-11-13,0.195,0.195,0.19,0.19,214285.0
2018-11-14,0.19,0.19,0.185,0.185,49154.0
2018-11-15,0.185,0.19,0.18,0.18,236661.0
2018-11-16,0.18,0.18,0.175,0.18,87665.0
2018-11-19,0.18,0.185,0.18,0.185,35000.0
2018-11-20,0.2,0.2,0.2,0.2,4494.0
2018-11-21,0.19,0.19,0.18,0.19,109975.0
2018-11-22,0.18,0.19,0.18,0.185,84975.0
2018-11-23,0.18,0.19,0.18,0.185,90752.0
2018-11-26,0.18,0.19,0.18,0.18,40011.0
2018-11-27,0.185,0.185,0.18,0.18,99331.0
2018-11-28,0.175,0.18,0.175,0.18,34640.0
2018-11-29,0.175,0.18,0.175,0.18,100114.0
2018-11-30,0.18,0.18,0.175,0.18,139641.0
2018-12-03,0.175,0.18,0.175,0.175,95100.0
2018-12-04,0.175,0.18,0.175,0.18,72891.0
2018-12-05,0.175,0.18,0.175,0.18,22000.0
2018-12-06,0.175,0.18,0.175,0.175,48056.0
2018-12-07,0.175,0.175,0.175,0.175,38070.0
2018-12-10,0.175,0.175,0.17,0.17,87777.0
2018-12-11,0.17,0.17,0.15,0.165,583665.0
2018-12-12,0.165,0.17,0.165,0.17,119819.0
2018-12-13,0.165,0.165,0.165,0.165,7197.0
2018-12-14,0.17,0.17,0.17,0.17,1329.0
2018-12-17,0.17,0.17,0.17,0.17,0.0
2018-12-18,0.165,0.165,0.16,0.165,94917.0
2018-12-19,0.16,0.165,0.16,0.16,57763.0
2018-12-20,0.16,0.16,0.16,0.16,63292.0
2018-12-21,0.16,0.16,0.155,0.16,121921.0
2018-12-24,0.16,0.16,0.16,0.16,2169.0
2018-12-27,0.16,0.16,0.16,0.16,62668.0
2018-12-28,0.16,0.16,0.16,0.16,33500.0
2018-12-31,0.16,0.18,0.16,0.18,117428.0
2019-01-02,0.19,0.19,0.19,0.19,10523.0
2019-01-03,0.19,0.2,0.19,0.2,40939.0
2019-01-04,0.19,0.19,0.19,0.19,52630.0
2019-01-07,0.18,0.18,0.18,0.18,9161.0
2019-01-08,0.18,0.18,0.17,0.17,195482.0
2019-01-09,0.18,0.185,0.17,0.185,18214.0
2019-01-10,0.19,0.2,0.19,0.2,22787.0
2019-01-11,0.17,0.17,0.16,0.16,48380.0
2019-01-14,0.16,0.16,0.16,0.16,22510.0
2019-01-15,0.19,0.19,0.16,0.165,31752.0
2019-01-16,0.165,0.165,0.165,0.165,8631.0
2019-01-17,0.165,0.165,0.16,0.16,108200.0
2019-01-18,0.16,0.16,0.16,0.16,0.0
2019-01-21,0.16,0.16,0.16,0.16,177667.0
2019-01-22,0.17,0.17,0.16,0.16,64454.0
2019-01-23,0.17,0.17,0.17,0.17,2133.0
2019-01-24,0.17,0.17,0.17,0.17,400.0
2019-01-25,0.17,0.18,0.165,0.18,72612.0
2019-01-29,0.165,0.18,0.165,0.18,620.0
2019-01-30,0.17,0.17,0.17,0.17,153601.0
2019-01-31,0.17,0.17,0.17,0.17,1200.0
2019-02-01,0.17,0.175,0.165,0.17,31500.0
2019-02-04,0.175,0.175,0.17,0.17,4020.0
2019-02-05,0.17,0.17,0.17,0.17,20000.0
2019-02-06,0.255,0.275,0.235,0.25,3810273.0
2019-02-07,0.25,0.25,0.23,0.235,606679.0
2019-02-08,0.235,0.235,0.215,0.22,116937.0
2019-02-11,0.215,0.22,0.215,0.22,157772.0
2019-02-12,0.22,0.24,0.22,0.24,182869.0
2019-02-13,0.24,0.24,0.24,0.24,155814.0
2019-02-14,0.24,0.26,0.24,0.26,125568.0
2019-02-15,0.26,0.26,0.255,0.26,139774.0
2019-02-18,0.255,0.26,0.245,0.245,220257.0
2019-02-19,0.245,0.245,0.245,0.245,77172.0
2019-02-20,0.24,0.245,0.24,0.245,119174.0
2019-02-21,0.255,0.27,0.255,0.265,396680.0
2019-02-22,0.265,0.265,0.25,0.26,429006.0
2019-02-25,0.26,0.29,0.26,0.265,752948.0
2019-02-26,0.265,0.27,0.26,0.26,87341.0
2019-02-27,0.27,0.29,0.27,0.29,663433.0
2019-02-28,0.3,0.35,0.3,0.34,1106748.0
2019-03-01,0.34,0.345,0.33,0.34,653250.0
2019-03-04,0.345,0.345,0.32,0.325,295020.0
2019-03-05,0.33,0.33,0.305,0.315,226376.0
2019-03-06,0.305,0.325,0.305,0.315,388745.0
2019-03-07,0.315,0.32,0.315,0.32,86882.0
2019-03-08,0.32,0.32,0.305,0.31,105018.0
2019-03-11,0.31,0.31,0.29,0.295,107573.0
2019-03-12,0.295,0.295,0.265,0.28,182965.0
2019-03-13,0.27,0.275,0.26,0.27,410216.0
2019-03-14,0.27,0.29,0.265,0.27,250030.0
2019-03-15,0.27,0.275,0.265,0.27,131133.0
2019-03-18,0.27,0.27,0.265,0.27,40177.0
2019-03-19,0.265,0.265,0.265,0.265,1570.0
2019-03-20,0.265,0.265,0.265,0.265,42000.0
2019-03-21,0.265,0.275,0.265,0.27,395277.0
2019-03-22,0.265,0.28,0.265,0.28,213097.0
2019-03-25,0.27,0.295,0.27,0.295,59000.0
2019-03-26,0.29,0.3,0.29,0.295,102436.0
2019-03-27,0.3,0.325,0.3,0.325,442127.0
2019-03-28,0.325,0.34,0.32,0.335,74708.0
2019-03-29,0.34,0.34,0.32,0.32,171347.0
2019-04-01,0.32,0.33,0.3,0.3,97869.0
2019-04-02,0.305,0.315,0.3,0.315,46909.0
2019-04-03,0.315,0.345,0.315,0.345,140721.0
2019-04-04,0.345,0.345,0.34,0.34,80174.0
2019-04-05,0.345,0.39,0.33,0.385,715841.0
2019-04-08,0.38,0.435,0.38,0.4,1025722.0
2019-04-09,0.42,0.46,0.39,0.39,1235021.0
2019-04-10,0.385,0.395,0.36,0.375,513700.0
2019-04-11,0.38,0.415,0.38,0.415,224491.0
2019-04-12,0.42,0.44,0.42,0.435,494043.0
2019-04-15,0.445,0.445,0.425,0.425,303880.0
2019-04-16,0.425,0.44,0.385,0.435,174131.0
2019-04-17,0.425,0.425,0.405,0.41,97105.0
2019-04-18,0.42,0.425,0.415,0.425,109706.0
2019-04-23,0.425,0.425,0.41,0.41,45248.0
2019-04-24,0.415,0.42,0.38,0.395,260424.0
2019-04-26,0.39,0.395,0.37,0.375,235813.0
2019-04-29,0.38,0.415,0.38,0.4,101488.0
2019-04-30,0.39,0.39,0.38,0.38,104766.0
2019-05-01,0.385,0.385,0.37,0.38,160384.0
2019-05-02,0.375,0.375,0.355,0.36,341599.0
2019-05-03,0.355,0.37,0.355,0.37,117623.0
2019-05-06,0.37,0.37,0.36,0.37,158696.0
2019-05-07,0.365,0.37,0.36,0.36,54812.0
2019-05-08,0.355,0.355,0.355,0.355,39234.0
2019-05-09,0.355,0.37,0.35,0.36,97172.0
2019-05-10,0.34,0.355,0.33,0.35,384770.0
2019-05-13,0.335,0.365,0.335,0.355,98949.0
2019-05-14,0.35,0.35,0.34,0.345,52757.0
2019-05-15,0.345,0.39,0.345,0.39,203630.0
2019-05-16,0.37,0.37,0.37,0.37,17520.0
2019-05-17,0.375,0.38,0.375,0.375,71415.0
2019-05-20,0.375,0.375,0.31,0.335,367962.0
2019-05-21,0.34,0.34,0.34,0.34,27096.0
2019-05-22,0.355,0.355,0.33,0.33,73582.0
2019-05-23,0.34,0.36,0.34,0.36,108155.0
2019-05-24,0.36,0.38,0.36,0.37,143023.0
2019-05-27,0.37,0.37,0.37,0.37,50000.0
2019-05-28,0.365,0.365,0.35,0.35,56380.0
2019-05-29,0.34,0.355,0.33,0.355,110131.0
2019-05-30,0.37,0.395,0.37,0.38,318497.0
2019-05-31,0.39,0.395,0.38,0.385,57877.0
2019-06-03,0.4,0.42,0.4,0.41,255751.0
2019-06-04,0.4,0.4,0.37,0.37,152314.0
2019-06-05,0.385,0.385,0.38,0.385,67663.0
2019-06-06,0.385,0.39,0.36,0.375,228739.0
2019-06-07,0.37,0.37,0.36,0.36,22312.0
2019-06-11,0.38,0.405,0.38,0.4,320934.0
2019-06-12,0.4,0.405,0.39,0.395,204425.0
2019-06-13,0.395,0.41,0.395,0.41,219208.0
2019-06-14,0.42,0.425,0.41,0.425,175492.0
2019-06-17,0.425,0.48,0.425,0.455,1063310.0
2019-06-18,0.46,0.48,0.425,0.425,378381.0
2019-06-19,0.43,0.46,0.425,0.455,238500.0
2019-06-20,0.455,0.46,0.445,0.445,131148.0
2019-06-21,0.45,0.46,0.435,0.435,171666.0
2019-06-24,0.445,0.445,0.38,0.41,533271.0
2019-06-25,0.415,0.415,0.385,0.405,214878.0
2019-06-26,0.395,0.4,0.375,0.385,170607.0
2019-06-27,0.38,0.385,0.37,0.38,290942.0
2019-06-28,0.385,0.42,0.38,0.395,201498.0
2019-07-01,0.4,0.435,0.4,0.43,124291.0
2019-07-02,0.41,0.42,0.385,0.405,226386.0
2019-07-03,0.41,0.465,0.41,0.46,801936.0
2019-07-04,0.46,0.52,0.46,0.495,979654.0
2019-07-05,0.495,0.53,0.495,0.505,326482.0
2019-07-08,0.53,0.54,0.52,0.52,459997.0
2019-07-09,0.535,0.585,0.53,0.58,809281.0
2019-07-10,0.57,0.575,0.51,0.53,629871.0
2019-07-11,0.525,0.54,0.5,0.51,208438.0
2019-07-12,0.51,0.545,0.505,0.505,240605.0
2019-07-15,0.505,0.505,0.395,0.44,1444170.0
2019-07-16,0.44,0.44,0.405,0.41,233186.0
2019-07-17,0.41,0.43,0.405,0.405,439168.0
2019-07-18,0.41,0.425,0.405,0.405,115179.0
2019-07-19,0.425,0.43,0.405,0.425,132653.0
2019-07-22,0.41,0.42,0.405,0.405,100792.0
2019-07-23,0.41,0.42,0.405,0.41,132959.0
2019-07-24,0.425,0.442,0.42,0.44,104023.0
2019-07-25,0.44,0.45,0.42,0.42,72524.0
2019-07-26,0.42,0.42,0.395,0.415,463346.0
2019-07-29,0.425,0.43,0.42,0.425,144909.0
2019-07-30,0.425,0.435,0.425,0.425,68999.0
2019-07-31,0.43,0.455,0.42,0.44,209823.0
2019-08-01,0.43,0.455,0.43,0.455,147434.0
2019-08-02,0.445,0.455,0.43,0.435,125989.0
2019-08-05,0.44,0.44,0.39,0.41,644491.0
2019-08-06,0.39,0.4,0.375,0.39,202911.0
2019-08-07,0.39,0.4,0.385,0.385,57596.0
2019-08-08,0.39,0.39,0.38,0.39,51935.0
2019-08-09,0.38,0.395,0.38,0.385,16600.0
2019-08-12,0.385,0.385,0.345,0.35,585210.0
2019-08-13,0.35,0.35,0.335,0.34,191852.0
2019-08-14,0.35,0.355,0.34,0.35,11326.0
2019-08-15,0.34,0.35,0.325,0.325,158803.0
2019-08-16,0.325,0.325,0.315,0.32,346360.0
2019-08-19,0.31,0.33,0.31,0.325,146284.0
2019-08-20,0.325,0.33,0.325,0.33,114883.0
2019-08-21,0.32,0.325,0.32,0.32,45000.0
2019-08-22,0.325,0.33,0.325,0.33,70762.0
2019-08-23,0.33,0.33,0.315,0.325,63877.0
2019-08-26,0.33,0.33,0.315,0.32,124345.0
2019-08-27,0.335,0.355,0.31,0.335,156485.0
2019-08-28,0.335,0.335,0.32,0.32,138988.0
2019-08-29,0.34,0.37,0.34,0.35,127360.0
2019-08-30,0.35,0.36,0.35,0.35,42426.0
2019-09-02,0.35,0.35,0.33,0.33,43399.0
2019-09-03,0.335,0.36,0.33,0.33,64020.0
2019-09-04,0.35,0.39,0.35,0.38,722163.0
2019-09-05,0.395,0.43,0.395,0.415,655819.0
2019-09-06,0.42,0.42,0.41,0.42,211046.0
2019-09-09,0.41,0.42,0.405,0.42,25700.0
2019-09-10,0.415,0.415,0.41,0.41,85535.0
2019-09-11,0.42,0.43,0.42,0.425,337596.0
2019-09-12,0.425,0.425,0.425,0.425,0.0
2019-09-13,0.4,0.41,0.39,0.41,5504.0
2019-09-16,0.4,0.41,0.395,0.395,77149.0
2019-09-17,0.4,0.44,0.4,0.43,379845.0
2019-09-18,0.43,0.43,0.43,0.43,180.0
2019-09-19,0.42,0.44,0.385,0.41,191689.0
2019-09-20,0.41,0.415,0.41,0.415,34581.0
2019-09-23,0.385,0.385,0.37,0.38,108842.0
2019-09-24,0.385,0.395,0.38,0.385,174057.0
2019-09-25,0.395,0.4,0.39,0.39,52159.0
2019-09-26,0.39,0.39,0.385,0.39,54733.0
2019-09-27,0.39,0.39,0.39,0.39,0.0
2019-09-30,0.365,0.39,0.365,0.38,35100.0
2019-10-01,0.38,0.395,0.37,0.37,15329.0
2019-10-02,0.385,0.395,0.385,0.385,48799.0
2019-10-03,0.4,0.41,0.39,0.4,274750.0
2019-10-04,0.4,0.41,0.38,0.38,78080.0
2019-10-07,0.39,0.39,0.38,0.38,5000.0
2019-10-08,0.4,0.405,0.395,0.4,47433.0
2019-10-09,0.39,0.42,0.39,0.42,116616.0
2019-10-10,0.415,0.435,0.41,0.435,139117.0
2019-10-11,0.45,0.49,0.44,0.465,349526.0
2019-10-14,0.46,0.47,0.46,0.47,35325.0
2019-10-15,0.465,0.47,0.46,0.46,11927.0
2019-10-16,0.45,0.47,0.425,0.445,100417.0
2019-10-17,0.435,0.46,0.435,0.45,8410.0
2019-10-18,0.445,0.445,0.395,0.415,107920.0
2019-10-21,0.395,0.415,0.385,0.41,23490.0
2019-10-22,0.415,0.415,0.39,0.395,107704.0
2019-10-23,0.405,0.435,0.39,0.39,174897.0
2019-10-24,0.39,0.39,0.39,0.39,0.0
2019-10-25,0.395,0.43,0.395,0.43,72284.0
2019-10-28,0.405,0.43,0.405,0.425,2223.0
2019-10-29,0.41,0.415,0.41,0.41,23950.0
2019-10-30,0.41,0.41,0.405,0.405,6670.0
2019-10-31,0.42,0.42,0.398,0.41,83042.0
2019-11-01,0.415,0.43,0.415,0.42,14773.0
2019-11-04,0.415,0.425,0.41,0.415,3070.0
2019-11-05,0.41,0.42,0.41,0.41,77946.0
2019-11-06,0.41,0.41,0.4,0.4,42454.0
2019-11-07,0.41,0.41,0.41,0.41,12000.0
2019-11-08,0.415,0.415,0.405,0.41,52147.0
2019-11-11,0.41,0.415,0.41,0.41,50411.0
2019-11-12,0.41,0.43,0.405,0.41,362409.0
2019-11-13,0.41,0.41,0.39,0.39,16040.0
2019-11-14,0.41,0.41,0.37,0.37,110468.0
2019-11-15,0.38,0.39,0.37,0.37,91044.0
2019-11-18,0.38,0.4,0.375,0.4,42986.0
2019-11-19,0.38,0.39,0.38,0.385,45095.0
2019-11-20,0.4,0.4,0.33,0.35,827041.0
2019-11-21,0.355,0.36,0.355,0.355,40051.0
2019-11-22,0.365,0.365,0.345,0.35,44119.0
2019-11-25,0.365,0.365,0.34,0.34,71620.0
2019-11-26,0.34,0.34,0.33,0.335,32111.0
2019-11-27,0.335,0.36,0.33,0.345,129868.0
2019-11-28,0.345,0.345,0.335,0.335,73428.0
2019-11-29,0.33,0.335,0.325,0.33,201546.0
2019-12-02,0.33,0.34,0.33,0.335,107302.0
2019-12-03,0.345,0.345,0.335,0.335,41811.0
2019-12-04,0.35,0.35,0.35,0.35,7101.0
2019-12-05,0.35,0.36,0.35,0.36,11265.0
2019-12-06,0.34,0.34,0.335,0.335,3259.0
2019-12-09,0.335,0.34,0.335,0.335,53011.0
2019-12-10,0.335,0.335,0.335,0.335,4000.0
2019-12-11,0.335,0.34,0.335,0.34,21500.0
2019-12-12,0.38,0.39,0.36,0.37,235964.0
2019-12-13,0.36,0.37,0.33,0.34,307477.0
2019-12-16,0.41,0.43,0.39,0.395,327689.0
2019-12-17,0.39,0.395,0.375,0.385,144185.0
2019-12-18,0.375,0.4,0.37,0.4,139796.0
2019-12-19,0.4,0.41,0.395,0.395,135780.0
2019-12-20,0.405,0.415,0.39,0.39,57071.0
2019-12-23,0.39,0.39,0.375,0.39,15251.0
2019-12-24,0.385,0.385,0.385,0.385,2400.0
2019-12-27,0.39,0.41,0.38,0.41,52526.0
2019-12-30,0.405,0.41,0.382,0.385,85203.0
2019-12-31,0.385,0.385,0.385,0.385,8000.0
2020-01-02,0.39,0.395,0.39,0.395,58812.0
2020-01-03,0.395,0.405,0.395,0.4,115420.0
2020-01-06,0.41,0.41,0.385,0.385,78598.0
2020-01-07,0.39,0.395,0.385,0.385,25261.0
2020-01-08,0.39,0.405,0.39,0.405,72241.0
2020-01-09,0.41,0.435,0.405,0.425,209403.0
2020-01-10,0.41,0.43,0.405,0.42,128146.0
2020-01-13,0.42,0.44,0.42,0.425,220097.0
2020-01-14,0.425,0.425,0.42,0.42,68161.0
2020-01-15,0.42,0.425,0.405,0.405,89108.0
2020-01-16,0.405,0.42,0.405,0.405,83222.0
2020-01-17,0.41,0.41,0.4,0.4,16573.0
2020-01-20,0.39,0.395,0.38,0.38,100648.0
2020-01-21,0.355,0.39,0.355,0.39,221708.0
2020-01-22,0.385,0.385,0.37,0.375,100654.0
2020-01-23,0.37,0.37,0.37,0.37,98654.0
2020-01-24,0.365,0.37,0.36,0.37,204652.0
2020-01-28,0.36,0.365,0.35,0.36,93179.0
2020-01-29,0.36,0.36,0.34,0.36,124740.0
2020-01-30,0.355,0.355,0.345,0.355,19542.0
2020-01-31,0.36,0.36,0.345,0.345,143615.0
2020-02-03,0.33,0.34,0.32,0.33,68156.0
2020-02-04,0.33,0.335,0.33,0.33,166081.0
2020-02-05,0.34,0.34,0.32,0.33,124746.0
2020-02-06,0.345,0.348,0.335,0.348,89457.0
2020-02-07,0.35,0.36,0.35,0.355,73638.0
2020-02-10,0.355,0.405,0.35,0.365,274783.0
2020-02-11,0.365,0.4,0.365,0.365,266348.0
2020-02-12,0.38,0.39,0.36,0.36,20000.0
2020-02-13,0.365,0.365,0.365,0.365,8297.0
2020-02-14,0.37,0.395,0.327,0.36,678197.0
2020-02-17,0.37,0.37,0.345,0.345,147311.0
2020-02-18,0.35,0.365,0.35,0.35,62716.0
2020-02-19,0.35,0.355,0.345,0.345,39663.0
2020-02-20,0.345,0.395,0.345,0.39,268212.0
2020-02-21,0.38,0.38,0.36,0.36,81390.0
2020-02-24,0.37,0.37,0.33,0.33,506534.0
2020-02-25,0.325,0.345,0.32,0.34,204003.0
2020-02-26,0.35,0.35,0.32,0.33,257417.0
2020-02-27,0.34,0.35,0.33,0.33,173608.0
2020-02-28,0.335,0.345,0.31,0.31,404305.0
2020-03-02,0.31,0.32,0.285,0.305,753924.0
2020-03-03,0.31,0.33,0.305,0.305,190693.0
2020-03-04,0.32,0.32,0.305,0.305,64468.0
2020-03-05,0.315,0.315,0.295,0.3,247559.0
2020-03-06,0.305,0.34,0.3,0.32,324097.0
2020-03-09,0.32,0.32,0.29,0.29,337569.0
2020-03-10,0.285,0.295,0.275,0.285,99165.0
2020-03-11,0.29,0.29,0.275,0.275,86487.0
2020-03-12,0.275,0.275,0.245,0.265,162729.0
2020-03-13,0.265,0.265,0.215,0.25,260054.0
2020-03-16,0.25,0.255,0.23,0.255,126403.0
2020-03-17,0.255,0.26,0.24,0.24,55518.0
2020-03-18,0.25,0.25,0.235,0.235,130470.0
2020-03-19,0.285,0.285,0.2,0.2,975436.0
2020-03-20,0.25,0.25,0.21,0.21,31599.0
2020-03-23,0.205,0.205,0.18,0.19,107154.0
2020-03-24,0.19,0.215,0.175,0.195,438135.0
2020-03-25,0.225,0.225,0.205,0.215,129255.0
2020-03-26,0.23,0.23,0.2,0.22,170683.0
2020-03-27,0.24,0.24,0.22,0.235,85161.0
2020-03-30,0.24,0.26,0.22,0.23,53300.0
2020-03-31,0.235,0.25,0.23,0.25,70070.0
2020-04-01,0.25,0.26,0.25,0.26,82643.0
2020-04-02,0.28,0.29,0.275,0.29,60951.0
2020-04-03,0.265,0.265,0.25,0.25,10666.0
2020-04-06,0.25,0.26,0.25,0.255,19152.0
2020-04-07,0.275,0.275,0.275,0.275,4000.0
2020-04-08,0.28,0.28,0.28,0.28,5000.0
2020-04-09,0.285,0.29,0.285,0.29,10300.0
2020-04-14,0.29,0.29,0.265,0.28,180684.0
2020-04-15,0.3,0.34,0.295,0.31,473661.0
2020-04-16,0.305,0.32,0.295,0.295,155095.0
2020-04-17,0.315,0.315,0.305,0.305,82151.0
2020-04-20,0.315,0.315,0.295,0.295,158266.0
2020-04-21,0.3,0.3,0.295,0.295,47642.0
2020-04-22,0.305,0.31,0.3,0.3,21484.0
2020-04-23,0.32,0.34,0.32,0.33,391997.0
2020-04-24,0.33,0.33,0.315,0.315,36229.0
2020-04-27,0.315,0.32,0.31,0.32,91109.0
2020-04-28,0.32,0.33,0.29,0.295,310068.0
2020-04-29,0.3,0.3,0.29,0.295,33378.0
2020-04-30,0.28,0.325,0.265,0.3,537947.0
2020-05-01,0.285,0.32,0.285,0.32,640979.0
2020-05-04,0.36,0.39,0.35,0.385,526647.0
2020-05-05,0.385,0.39,0.355,0.37,337635.0
2020-05-06,0.35,0.37,0.345,0.36,548658.0
2020-05-07,0.36,0.36,0.33,0.345,157807.0
2020-05-08,0.36,0.37,0.345,0.35,141170.0
2020-05-11,0.35,0.37,0.35,0.35,40920.0
2020-05-12,0.35,0.35,0.35,0.35,59992.0
2020-05-13,0.345,0.35,0.345,0.35,75101.0
2020-05-14,0.35,0.35,0.34,0.35,46996.0
2020-05-15,0.345,0.35,0.34,0.35,221803.0
2020-05-18,0.34,0.34,0.333,0.34,247672.0
2020-05-19,0.34,0.36,0.34,0.36,34139.0
2020-05-20,0.35,0.355,0.35,0.355,20250.0
2020-05-21,0.355,0.36,0.355,0.36,143357.0
2020-05-22,0.37,0.37,0.36,0.365,83900.0
2020-05-25,0.365,0.375,0.36,0.37,130002.0
2020-05-26,0.38,0.39,0.375,0.375,165708.0
2020-05-27,0.38,0.38,0.365,0.37,130647.0
2020-05-28,0.37,0.375,0.355,0.36,153070.0
2020-05-29,0.355,0.355,0.35,0.35,57974.0
2020-06-01,0.35,0.35,0.31,0.32,772646.0
2020-06-02,0.32,0.34,0.32,0.335,121669.0
2020-06-03,0.335,0.345,0.335,0.345,57988.0
2020-06-04,0.345,0.35,0.335,0.335,171425.0
2020-06-05,0.405,0.515,0.385,0.475,3308301.0
2020-06-09,0.5,0.58,0.475,0.57,1812658.0
2020-06-10,0.56,0.56,0.48,0.525,449786.0
2020-06-11,0.545,0.545,0.48,0.48,449918.0
2020-06-12,0.45,0.48,0.435,0.435,622471.0
2020-06-15,0.465,0.465,0.435,0.45,89377.0
2020-06-16,0.45,0.475,0.45,0.455,167806.0
2020-06-17,0.47,0.48,0.47,0.47,93730.0
2020-06-18,0.48,0.485,0.45,0.46,232414.0
2020-06-19,0.47,0.475,0.445,0.46,116272.0
2020-06-22,0.46,0.46,0.44,0.445,156546.0
2020-06-23,0.45,0.47,0.45,0.45,114771.0
2020-06-24,0.52,0.645,0.52,0.605,1779581.0
2020-06-25,0.595,0.595,0.535,0.54,895076.0
2020-06-26,0.56,0.59,0.56,0.575,436389.0
2020-06-29,0.62,0.72,0.59,0.72,1223999.0
2020-06-30,0.75,0.85,0.67,0.775,1385807.0
2020-07-01,0.77,0.78,0.68,0.7,517061.0
2020-07-02,0.7,0.735,0.65,0.735,664531.0
2020-07-03,0.735,0.76,0.695,0.71,198697.0
2020-07-06,0.71,0.74,0.69,0.69,176960.0
2020-07-07,0.695,0.7,0.615,0.625,711821.0
2020-07-08,0.63,0.63,0.61,0.625,248639.0
2020-07-09,0.63,0.71,0.63,0.695,260602.0
2020-07-10,0.69,0.69,0.66,0.685,193746.0
2020-07-13,0.68,0.725,0.68,0.7,271292.0
2020-07-14,0.705,0.705,0.63,0.635,236048.0
2020-07-15,0.67,0.675,0.61,0.675,225938.0
2020-07-16,0.7,0.7,0.67,0.695,133365.0
2020-07-17,0.695,0.74,0.68,0.73,259147.0
2020-07-20,0.73,0.73,0.69,0.72,102341.0
2020-07-21,0.73,0.73,0.7,0.73,83836.0
2020-07-22,0.725,0.725,0.69,0.7,270089.0
2020-07-23,0.71,0.79,0.68,0.7,610235.0
2020-07-24,0.72,0.72,0.64,0.68,368778.0
2020-07-27,0.69,0.7,0.66,0.7,204130.0
2020-07-28,0.7,0.75,0.69,0.69,297024.0
2020-07-29,0.7,0.71,0.66,0.685,283996.0
2020-07-30,0.7,0.7,0.645,0.66,290697.0
2020-07-31,0.66,0.69,0.66,0.66,131478.0
2020-08-03,0.66,0.675,0.62,0.635,328313.0
2020-08-04,0.645,0.675,0.63,0.66,148487.0
2020-08-05,0.675,0.675,0.63,0.63,84375.0
2020-08-06,0.645,0.665,0.64,0.64,59759.0
2020-08-07,0.635,0.65,0.62,0.645,89612.0
2020-08-10,0.635,0.64,0.63,0.64,47482.0
2020-08-11,0.63,0.645,0.63,0.64,42727.0
2020-08-12,0.625,0.63,0.59,0.59,321091.0
2020-08-13,0.61,0.61,0.58,0.58,152421.0
2020-08-14,0.585,0.61,0.57,0.61,153975.0
2020-08-17,0.61,0.625,0.6,0.605,113501.0
2020-08-18,0.62,0.625,0.6,0.6,248857.0
2020-08-19,0.6,0.605,0.59,0.595,80197.0
2020-08-20,0.61,0.62,0.6,0.615,74645.0
2020-08-21,0.625,0.69,0.62,0.67,191151.0
2020-08-24,0.68,0.7,0.65,0.67,384476.0
2020-08-25,0.67,0.67,0.63,0.63,86164.0
2020-08-26,0.63,0.66,0.625,0.66,178176.0
2020-08-27,0.645,0.655,0.59,0.6,425931.0
2020-08-28,0.595,0.63,0.565,0.59,590493.0
2020-08-31,0.59,0.59,0.57,0.575,164137.0
2020-09-01,0.575,0.58,0.56,0.57,245619.0
2020-09-02,0.57,0.59,0.57,0.585,156702.0
2020-09-03,0.58,0.605,0.575,0.605,138580.0
2020-09-04,0.58,0.59,0.57,0.59,137353.0
2020-09-07,0.575,0.61,0.56,0.61,275509.0
2020-09-08,0.6,0.65,0.585,0.62,203418.0
2020-09-09,0.61,0.61,0.565,0.585,247174.0
2020-09-10,0.58,0.6,0.57,0.57,159047.0
2020-09-11,0.57,0.57,0.555,0.56,133430.0
2020-09-14,0.57,0.57,0.54,0.555,292280.0
2020-09-15,0.55,0.61,0.55,0.56,136306.0
2020-09-16,0.57,0.57,0.555,0.57,268267.0
2020-09-17,0.57,0.58,0.56,0.57,90788.0
2020-09-18,0.56,0.58,0.56,0.57,16179.0
2020-09-21,0.57,0.575,0.565,0.565,134103.0
2020-09-22,0.56,0.565,0.555,0.555,38836.0
2020-09-23,0.555,0.555,0.53,0.555,365276.0
2020-09-24,0.535,0.54,0.535,0.54,88735.0
2020-09-25,0.54,0.565,0.54,0.565,70685.0
2020-09-28,0.57,0.595,0.57,0.595,97052.0
2020-09-29,0.595,0.595,0.55,0.57,147469.0
2020-09-30,0.57,0.58,0.565,0.565,30033.0
2020-10-01,0.57,0.585,0.55,0.56,23440.0
2020-10-02,0.56,0.56,0.555,0.56,54882.0
2020-10-05,0.56,0.58,0.56,0.56,7965.0
2020-10-06,0.565,0.59,0.565,0.59,98145.0
2020-10-07,0.59,0.6,0.58,0.58,24747.0
2020-10-08,0.605,0.63,0.59,0.62,214011.0
2020-10-09,0.635,0.64,0.62,0.625,102606.0
2020-10-12,0.61,0.62,0.605,0.62,146004.0
2020-10-13,0.64,0.64,0.615,0.62,151835.0
2020-10-14,0.62,0.62,0.615,0.62,69000.0
2020-10-15,0.62,0.635,0.605,0.62,199198.0
2020-10-16,0.605,0.62,0.605,0.61,27823.0
2020-10-19,0.61,0.615,0.58,0.615,107653.0
2020-10-20,0.6,0.603,0.57,0.57,110441.0
2020-10-21,0.58,0.595,0.58,0.595,30140.0
2020-10-22,0.585,0.61,0.58,0.6,156731.0
2020-10-23,0.59,0.595,0.585,0.585,22642.0
2020-10-26,0.585,0.6,0.55,0.565,204722.0
2020-10-27,0.55,0.56,0.525,0.555,152154.0
2020-10-28,0.555,0.57,0.55,0.55,59232.0
2020-10-29,0.55,0.555,0.545,0.55,35907.0
2020-10-30,0.543,0.55,0.52,0.55,83047.0
2020-11-02,0.53,0.53,0.525,0.525,28016.0
2020-11-03,0.52,0.53,0.51,0.515,66840.0
2020-11-04,0.52,0.54,0.515,0.54,18675.0
2020-11-05,0.515,0.52,0.49,0.52,304397.0
2020-11-06,0.535,0.535,0.505,0.505,27063.0
2020-11-09,0.54,0.54,0.495,0.52,125570.0
2020-11-10,0.53,0.535,0.53,0.535,3474.0
2020-11-11,0.54,0.57,0.53,0.57,149526.0
2020-11-12,0.57,0.59,0.54,0.555,194536.0
2020-11-13,0.545,0.555,0.525,0.555,23968.0
2020-11-16,0.52,0.52,0.52,0.52,31661.0
2020-11-17,0.555,0.555,0.53,0.55,126566.0
2020-11-18,0.56,0.6,0.55,0.57,161296.0
2020-11-19,0.6,0.6,0.555,0.57,33550.0
2020-11-20,0.575,0.58,0.565,0.58,38108.0
2020-11-23,0.59,0.6,0.565,0.585,144778.0
2020-11-24,0.585,0.595,0.565,0.57,69412.0
2020-11-25,0.58,0.635,0.575,0.63,257659.0
2020-11-26,0.64,0.67,0.6,0.61,560872.0
2020-11-27,0.61,0.635,0.6,0.6,403878.0
2020-11-30,0.615,0.615,0.595,0.605,147586.0
2020-12-01,0.605,0.655,0.6,0.64,684631.0
2020-12-02,0.72,0.75,0.69,0.72,945689.0
2020-12-03,0.73,0.74,0.69,0.71,207303.0
2020-12-04,0.71,0.71,0.665,0.69,134466.0
2020-12-07,0.73,0.77,0.72,0.73,467018.0
2020-12-08,0.74,0.75,0.72,0.75,264869.0
2020-12-09,0.75,0.755,0.7,0.72,439457.0
2020-12-10,0.71,0.72,0.695,0.72,74163.0
2020-12-11,0.72,0.72,0.692,0.7,62996.0
2020-12-14,0.7,0.71,0.69,0.7,103503.0
2020-12-15,0.69,0.695,0.62,0.635,438480.0
2020-12-16,0.65,0.685,0.645,0.66,69624.0
2020-12-17,0.675,0.72,0.67,0.695,149054.0
2020-12-18,0.695,0.7,0.67,0.675,154578.0
2020-12-21,0.68,0.695,0.68,0.695,20017.0
2020-12-22,0.71,0.71,0.67,0.69,60049.0
2020-12-23,0.695,0.715,0.68,0.68,89076.0
2020-12-24,0.705,0.715,0.705,0.71,73938.0
2020-12-29,0.71,0.775,0.71,0.775,321117.0
2020-12-30,0.795,0.88,0.795,0.875,417681.0
2020-12-31,0.88,0.89,0.86,0.89,183926.0
2021-01-04,0.895,1.195,0.89,1.08,726414.0
2021-01-05,1.08,1.14,1.075,1.13,501475.0
2021-01-06,1.14,1.185,1.08,1.09,427043.0
2021-01-07,1.09,1.16,1.09,1.16,265966.0
2021-01-08,1.195,1.58,1.1,1.52,1409424.0
2021-01-11,1.5,1.5,1.28,1.325,1460150.0
2021-01-12,1.32,1.395,1.22,1.38,457775.0
2021-01-13,1.395,1.49,1.36,1.395,346019.0
2021-01-14,1.44,1.54,1.41,1.54,613052.0
2021-01-15,1.56,1.7,1.545,1.6,1196786.0
2021-01-18,1.675,1.69,1.425,1.455,1333252.0
2021-01-19,1.5,1.595,1.465,1.48,489338.0
2021-01-20,1.505,1.505,1.385,1.445,439379.0
2021-01-21,1.445,1.45,1.39,1.435,236093.0
2021-01-22,1.42,1.52,1.42,1.43,127110.0
2021-01-25,1.43,1.45,1.33,1.34,357949.0
2021-01-27,1.32,1.335,1.15,1.3,683247.0
2021-01-28,1.225,1.245,1.185,1.225,327505.0
2021-01-29,1.23,1.245,1.13,1.13,497638.0
2021-02-01,1.11,1.24,1.055,1.16,561024.0
2021-02-02,1.245,1.35,1.22,1.25,713670.0
2021-02-03,1.255,1.39,1.255,1.32,565522.0
2021-02-04,1.35,1.395,1.33,1.36,206759.0
2021-02-05,1.35,1.35,1.22,1.22,289300.0
2021-02-08,1.25,1.295,1.23,1.24,88718.0
2021-02-09,1.29,1.29,1.245,1.275,106527.0
2021-02-10,1.3,1.3,1.24,1.24,94664.0
2021-02-11,1.25,1.255,1.158,1.165,300940.0
2021-02-12,1.2,1.245,1.17,1.175,85013.0
2021-02-15,1.18,1.25,1.18,1.235,101529.0
2021-02-16,1.21,1.22,1.16,1.22,142347.0
2021-02-17,1.225,1.325,1.205,1.295,384468.0
2021-02-18,1.31,1.31,1.21,1.25,120988.0
2021-02-19,1.24,1.25,1.2,1.2,162641.0
2021-02-22,1.22,1.24,1.17,1.18,98469.0
2021-02-23,1.19,1.205,1.165,1.19,93997.0
2021-02-24,1.22,1.29,1.17,1.25,210954.0
2021-02-25,1.26,1.28,1.2,1.25,67396.0
2021-02-26,1.23,1.23,1.17,1.2,149970.0
2021-03-01,1.21,1.21,1.11,1.16,180395.0
2021-03-02,1.16,1.16,0.965,1.05,449712.0
2021-03-03,1.025,1.11,1.025,1.06,136754.0
2021-03-04,1.105,1.155,1.1,1.14,203691.0
2021-03-05,1.1,1.125,1.05,1.075,148509.0
2021-03-08,1.125,1.21,1.125,1.13,176102.0
2021-03-09,1.13,1.135,1.07,1.115,32297.0
2021-03-10,1.07,1.175,1.07,1.07,22552.0
2021-03-11,1.08,1.115,1.06,1.08,166860.0
2021-03-12,1.08,1.14,1.08,1.08,154628.0
2021-03-15,1.09,1.18,1.09,1.14,332970.0
2021-03-16,1.14,1.17,1.105,1.17,226124.0
2021-03-17,1.17,1.19,1.13,1.14,63638.0
2021-03-18,1.14,1.17,1.11,1.11,139629.0
2021-03-19,1.13,1.21,1.12,1.195,461439.0
2021-03-22,1.205,1.355,1.205,1.28,526880.0
2021-03-23,1.28,1.305,1.22,1.255,440467.0
2021-03-24,1.26,1.3,1.25,1.255,149578.0
2021-03-25,1.255,1.255,1.215,1.22,114201.0
2021-03-26,1.245,1.315,1.242,1.3,192291.0
2021-03-29,1.32,1.395,1.3,1.3,362649.0
2021-03-30,1.3,1.3,1.115,1.15,352347.0
2021-03-31,1.17,1.23,1.16,1.185,155698.0
2021-04-01,1.17,1.26,1.17,1.2,100294.0
2021-04-06,1.22,1.255,1.175,1.19,165664.0
2021-04-07,1.205,1.205,1.15,1.18,207002.0
2021-04-08,1.18,1.18,1.15,1.165,173442.0
2021-04-09,1.19,1.19,1.14,1.18,184255.0
2021-04-12,1.2,1.21,1.175,1.18,223785.0
2021-04-13,1.18,1.19,1.165,1.175,82121.0
2021-04-14,1.195,1.205,1.17,1.205,86643.0
2021-04-15,1.25,1.27,1.2,1.2,172382.0
2021-04-16,1.2,1.21,1.17,1.21,140776.0
2021-04-19,1.215,1.22,1.18,1.18,65210.0
2021-04-20,1.2,1.2,1.15,1.18,115588.0
2021-04-21,1.175,1.18,1.13,1.15,117355.0
2021-04-22,1.16,1.195,1.16,1.18,52109.0
2021-04-23,1.16,1.16,1.13,1.13,101637.0
2021-04-26,1.13,1.14,1.07,1.08,165647.0
2021-04-27,1.1,1.115,1.08,1.08,55610.0
2021-04-28,1.09,1.09,1.01,1.03,301929.0
2021-04-29,1.06,1.14,1.06,1.115,195280.0
2021-04-30,1.115,1.125,1.075,1.08,98225.0
2021-05-03,1.125,1.13,1.08,1.11,149771.0
2021-05-04,1.105,1.155,1.1,1.15,260082.0
2021-05-05,1.155,1.155,1.125,1.13,92366.0
2021-05-06,1.135,1.135,1.05,1.055,147670.0
2021-05-07,1.07,1.1,1.055,1.075,152186.0
2021-05-10,1.09,1.11,0.93,1.02,615914.0
2021-05-11,1.02,1.02,0.965,0.99,233931.0
2021-05-12,0.95,0.97,0.93,0.95,210850.0
2021-05-13,0.94,1.0,0.93,0.98,304422.0
2021-05-14,0.96,0.98,0.92,0.92,121155.0
2021-05-17,0.94,0.98,0.93,0.95,132239.0
2021-05-18,0.935,0.94,0.86,0.92,320071.0
2021-05-19,0.92,0.943,0.915,0.93,138170.0
2021-05-20,0.93,0.97,0.88,0.95,223652.0
2021-05-21,0.95,0.96,0.935,0.96,23505.0
2021-05-24,0.97,1.0,0.97,1.0,115231.0
2021-05-25,1.04,1.04,0.94,0.96,276086.0
2021-05-26,0.965,0.965,0.935,0.95,177135.0
2021-05-27,0.94,1.0,0.905,1.0,284100.0
2021-05-28,1.0,1.01,0.975,0.99,159914.0
2021-05-31,1.01,1.01,0.94,0.97,214191.0
2021-06-01,0.97,0.97,0.92,0.97,163191.0
2021-06-02,0.95,0.98,0.935,0.98,161386.0
2021-06-03,0.955,0.96,0.93,0.96,134376.0
2021-06-04,0.955,0.97,0.945,0.97,100688.0
2021-06-07,0.97,1.01,0.97,0.98,402046.0
2021-06-08,1.005,1.005,0.935,0.95,351484.0
2021-06-09,0.965,0.965,0.96,0.96,31742.0
2021-06-10,0.96,0.96,0.93,0.94,174570.0
2021-06-11,0.94,0.94,0.93,0.935,122678.0
2021-06-15,0.93,0.98,0.92,0.95,237496.0
2021-06-16,0.955,0.98,0.935,0.94,43218.0
2021-06-17,0.94,0.95,0.905,0.95,186853.0
2021-06-18,0.95,0.96,0.92,0.95,60272.0
2021-06-21,0.95,0.975,0.9,0.975,261367.0
2021-06-22,0.95,0.955,0.935,0.95,36600.0
2021-06-23,0.96,0.98,0.935,0.955,125621.0
2021-06-24,0.945,0.95,0.93,0.94,86093.0
2021-06-25,0.94,0.945,0.92,0.945,90361.0
2021-06-28,0.93,0.93,0.91,0.915,65771.0
2021-06-29,0.93,0.93,0.9,0.91,70386.0
2021-06-30,0.9,0.9,0.885,0.9,157594.0
2021-07-01,0.9,0.905,0.88,0.9,100488.0
2021-07-02,0.9,0.98,0.9,0.98,177620.0
2021-07-05,0.98,0.98,0.95,0.95,82975.0
2021-07-06,0.95,0.975,0.95,0.975,16912.0
2021-07-07,0.98,1.025,0.97,1.02,116949.0
2021-07-08,1.02,1.09,1.0,1.04,131251.0
2021-07-09,1.02,1.02,0.97,1.01,79391.0
2021-07-12,1.03,1.03,0.97,1.01,130771.0
2021-07-13,1.01,1.03,0.975,1.03,60466.0
2021-07-14,1.02,1.02,0.98,1.0,108126.0
2021-07-15,1.01,1.01,0.98,0.98,53290.0
2021-07-16,1.005,1.005,0.97,0.98,89679.0
2021-07-19,0.97,0.97,0.96,0.96,37737.0
2021-07-20,0.95,0.97,0.925,0.93,39535.0
2021-07-21,0.93,0.98,0.93,0.98,57140.0
2021-07-22,1.0,1.0,0.96,0.96,303395.0
2021-07-23,0.96,0.995,0.96,0.97,2765.0
2021-07-26,0.975,1.02,0.975,1.02,114759.0
2021-07-27,1.02,1.02,0.965,0.98,94285.0
2021-07-28,0.98,1.0,0.97,0.97,119690.0
2021-07-29,0.985,1.018,0.975,0.975,69175.0
2021-07-30,0.98,1.0,0.97,0.97,76806.0
2021-08-02,0.97,0.97,0.9,0.9,158144.0
2021-08-03,0.88,0.955,0.88,0.9,46293.0
2021-08-04,0.895,0.955,0.895,0.95,42255.0
2021-08-05,0.95,0.965,0.925,0.945,42562.0
2021-08-06,0.93,0.97,0.92,0.94,103077.0
2021-08-09,0.935,0.94,0.925,0.94,56827.0
2021-08-10,0.94,0.95,0.935,0.95,57247.0
2021-08-11,0.95,0.965,0.95,0.965,23818.0
2021-08-12,0.955,0.98,0.935,0.97,88681.0
2021-08-13,0.97,0.97,0.935,0.935,91482.0
2021-08-16,0.945,0.98,0.945,0.96,81845.0
2021-08-17,0.96,0.975,0.94,0.96,133114.0
2021-08-18,0.96,0.96,0.935,0.94,37402.0
2021-08-19,0.96,0.96,0.92,0.94,104196.0
2021-08-20,0.92,0.92,0.89,0.895,79341.0
2021-08-23,0.915,0.915,0.88,0.89,110645.0
2021-08-24,0.89,0.93,0.88,0.93,253628.0
2021-08-25,0.93,0.975,0.93,0.975,99410.0
2021-08-26,0.945,0.975,0.945,0.96,48281.0
2021-08-27,0.97,0.975,0.96,0.97,74577.0
2021-08-30,0.98,1.095,0.98,1.055,359102.0
2021-08-31,1.055,1.25,1.055,1.25,575612.0
2021-09-01,1.31,1.32,1.2,1.205,251157.0
2021-09-02,1.205,1.49,1.205,1.39,604838.0
2021-09-03,1.45,1.64,1.45,1.495,1249448.0
2021-09-06,1.58,1.62,1.53,1.56,438452.0
2021-09-07,1.55,1.555,1.36,1.4,624388.0
2021-09-08,1.41,1.54,1.38,1.48,405134.0
2021-09-09,1.48,1.58,1.45,1.47,195209.0
2021-09-10,1.49,1.59,1.49,1.59,285409.0
2021-09-13,1.685,1.95,1.685,1.94,1388851.0
2021-09-14,1.95,1.95,1.82,1.87,731573.0
2021-09-15,1.87,1.97,1.85,1.87,388267.0
2021-09-16,1.91,1.96,1.69,1.7,1077997.0
2021-09-17,1.68,1.82,1.68,1.8,559145.0
2021-09-20,1.82,1.82,1.585,1.585,518484.0
2021-09-21,1.58,1.735,1.52,1.58,803933.0
2021-09-22,1.61,1.63,1.44,1.44,672994.0
2021-09-23,1.465,1.505,1.46,1.5,138682.0
2021-09-24,1.5,1.5,1.5,1.5,0.0
2021-09-27,1.45,1.45,1.34,1.4,732274.0
2021-09-28,1.41,1.5,1.395,1.4,463742.0
2021-09-29,1.33,1.365,1.3,1.315,751501.0
2021-09-30,1.27,1.34,1.27,1.3,671271.0
2021-10-01,1.27,1.3,1.255,1.275,818121.0
2021-10-04,1.29,1.33,1.28,1.3,362533.0
2021-10-05,1.285,1.29,1.2,1.22,1567150.0
2021-10-06,1.26,1.285,1.22,1.22,408437.0
2021-10-07,1.235,1.31,1.23,1.29,546041.0
2021-10-08,1.29,1.295,1.225,1.24,515918.0
2021-10-11,1.27,1.27,1.22,1.23,596914.0
2021-10-12,1.24,1.28,1.22,1.28,445682.0
2021-10-13,1.295,1.37,1.28,1.32,1595109.0
2021-10-14,1.355,1.48,1.33,1.46,2501868.0
2021-10-15,1.5,1.5,1.37,1.395,614033.0
2021-10-18,1.4,1.465,1.4,1.425,772047.0
2021-10-19,1.47,1.525,1.435,1.48,967081.0
2021-10-20,1.485,1.49,1.4,1.425,658246.0
2021-10-21,1.45,1.45,1.375,1.4,355551.0
2021-10-22,1.39,1.44,1.385,1.39,209112.0
2021-10-25,1.42,1.48,1.395,1.455,401090.0
2021-10-26,1.48,1.485,1.405,1.41,416175.0
2021-10-27,1.41,1.415,1.36,1.375,194750.0
2021-10-28,1.37,1.37,1.31,1.32,495458.0
2021-10-29,1.34,1.36,1.31,1.32,485211.0
2021-11-01,1.315,1.395,1.315,1.35,481257.0
2021-11-02,1.39,1.405,1.36,1.37,342811.0
2021-11-03,1.39,1.39,1.31,1.325,277320.0
2021-11-04,1.39,1.44,1.35,1.395,390740.0
2021-11-05,1.39,1.41,1.34,1.38,605382.0
2021-11-08,1.37,1.37,1.275,1.335,838634.0
2021-11-09,1.37,1.42,1.32,1.41,687315.0
2021-11-10,1.4,1.455,1.38,1.39,455959.0
2021-11-11,1.365,1.38,1.325,1.35,485943.0
2021-11-12,1.355,1.365,1.33,1.36,494287.0
2021-11-15,1.355,1.41,1.35,1.385,247451.0
2021-11-16,1.36,1.41,1.35,1.405,669306.0
2021-11-17,1.395,1.395,1.35,1.38,152577.0
2021-11-18,1.38,1.43,1.36,1.385,272272.0
2021-11-19,1.38,1.38,1.315,1.32,405890.0
2021-11-22,1.4,1.49,1.38,1.465,1405666.0
2021-11-23,1.51,1.545,1.38,1.46,1004150.0
2021-11-24,1.475,1.53,1.375,1.375,574421.0
2021-11-25,1.4,1.405,1.34,1.38,515549.0
2021-11-26,1.4,1.4,1.26,1.29,965964.0
2021-11-29,1.25,1.325,1.19,1.325,803627.0
2021-11-30,1.32,1.32,1.28,1.315,250604.0
2021-12-01,1.29,1.33,1.28,1.285,321154.0
2021-12-02,1.29,1.295,1.24,1.26,419148.0
2021-12-03,1.295,1.295,1.24,1.25,247129.0
2021-12-06,1.255,1.255,1.135,1.15,806782.0
2021-12-07,1.16,1.22,1.16,1.2,441303.0
2021-12-08,1.2,1.235,1.18,1.235,306391.0
2021-12-09,1.235,1.235,1.16,1.19,292470.0
2021-12-10,1.2,1.2,1.155,1.16,210372.0
2021-12-13,1.18,1.185,1.11,1.13,406298.0
2021-12-14,1.145,1.18,1.12,1.12,148462.0
2021-12-15,1.115,1.135,1.055,1.095,451756.0
2021-12-16,1.115,1.21,1.11,1.21,643017.0
2021-12-17,1.215,1.25,1.18,1.2,363211.0
2021-12-20,1.18,1.18,1.16,1.18,285247.0
2021-12-21,1.155,1.2,1.125,1.2,324591.0
2021-12-22,1.235,1.25,1.185,1.215,463126.0
2021-12-23,1.21,1.21,1.155,1.18,373133.0
2021-12-24,1.18,1.215,1.18,1.215,73712.0
2021-12-29,1.2,1.245,1.2,1.21,175329.0
2021-12-30,1.215,1.275,1.215,1.255,127352.0
2021-12-31,1.26,1.33,1.26,1.33,321647.0
2022-01-04,1.32,1.36,1.295,1.335,173815.0
2022-01-05,1.34,1.34,1.27,1.28,137726.0
2022-01-06,1.26,1.28,1.23,1.265,262958.0
2022-01-07,1.27,1.315,1.26,1.29,197755.0
2022-01-10,1.295,1.3,1.245,1.29,145731.0
2022-01-11,1.29,1.29,1.26,1.275,93048.0
2022-01-12,1.29,1.31,1.265,1.28,218495.0
2022-01-13,1.3,1.345,1.28,1.33,206264.0
2022-01-14,1.3,1.41,1.3,1.36,399378.0
2022-01-17,1.365,1.38,1.33,1.35,205274.0
2022-01-18,1.35,1.395,1.35,1.35,120987.0
2022-01-19,1.355,1.355,1.285,1.29,198244.0
2022-01-20,1.29,1.35,1.285,1.35,42421.0
2022-01-21,1.345,1.345,1.205,1.21,409825.0
2022-01-24,1.2,1.2,1.12,1.13,566227.0
2022-01-25,1.13,1.14,1.055,1.06,642357.0
2022-01-27,1.07,1.15,0.99,1.07,712575.0
2022-01-28,1.07,1.07,1.005,1.03,282483.0
2022-01-31,1.05,1.07,1.005,1.065,402228.0
2022-02-01,1.095,1.19,1.075,1.19,520583.0
2022-02-02,1.195,1.195,1.135,1.18,330376.0
2022-02-03,1.18,1.18,1.13,1.15,314803.0
2022-02-04,1.12,1.14,1.085,1.085,226238.0
2022-02-07,1.115,1.18,1.09,1.175,183532.0
2022-02-08,1.18,1.195,1.14,1.19,227812.0
2022-02-09,1.2,1.2,1.135,1.16,48302.0
2022-02-10,1.16,1.215,1.16,1.2,197029.0
2022-02-11,1.205,1.21,1.135,1.135,307608.0
2022-02-14,1.19,1.19,1.11,1.17,156998.0
2022-02-15,1.17,1.175,1.125,1.15,314587.0
2022-02-16,1.16,1.27,1.15,1.255,218750.0
2022-02-17,1.255,1.265,1.16,1.16,113746.0
2022-02-18,1.195,1.23,1.17,1.2,122068.0
2022-02-21,1.195,1.2,1.14,1.19,359762.0
2022-02-22,1.18,1.18,1.125,1.155,460696.0
2022-02-23,1.16,1.2,1.15,1.2,195365.0
2022-02-24,1.19,1.19,1.1,1.125,343485.0
2022-02-25,1.125,1.185,1.12,1.16,240569.0
2022-02-28,1.18,1.25,1.14,1.145,773099.0
2022-03-01,1.21,1.27,1.185,1.255,386173.0
2022-03-02,1.255,1.255,1.2,1.2,546069.0
2022-03-03,1.21,1.225,1.16,1.2,261058.0
2022-03-04,1.22,1.22,1.04,1.1,997935.0
2022-03-07,1.12,1.16,1.06,1.16,686417.0
2022-03-08,1.19,1.19,1.1,1.135,423466.0
2022-03-09,1.13,1.23,1.125,1.2,623131.0
2022-03-10,1.245,1.34,1.245,1.285,1095470.0
2022-03-11,1.29,1.31,1.24,1.285,387985.0
2022-03-14,1.26,1.285,1.195,1.21,411912.0
2022-03-15,1.18,1.215,1.145,1.16,405720.0
2022-03-16,1.2,1.27,1.2,1.25,368208.0
2022-03-17,1.26,1.275,1.205,1.22,266181.0
2022-03-18,1.3,1.34,1.27,1.3,1027565.0
2022-03-21,1.325,1.355,1.27,1.3,420259.0
2022-03-22,1.305,1.44,1.305,1.415,895746.0
2022-03-23,1.435,1.485,1.375,1.415,743236.0
2022-03-24,1.4,1.405,1.325,1.38,408770.0
2022-03-25,1.4,1.435,1.365,1.37,295657.0
2022-03-28,1.4,1.42,1.325,1.34,209685.0
2022-03-29,1.32,1.39,1.32,1.385,288919.0
2022-03-30,1.35,1.385,1.23,1.25,626227.0
2022-03-31,1.26,1.275,1.21,1.215,224462.0
2022-04-01,1.215,1.3,1.18,1.3,449079.0
2022-04-04,1.305,1.42,1.3,1.42,501002.0
2022-04-05,1.42,1.465,1.37,1.4,601213.0
2022-04-06,1.4,1.445,1.38,1.44,381385.0
2022-04-07,1.43,1.44,1.385,1.39,216679.0
2022-04-08,1.42,1.52,1.4,1.455,1096804.0
2022-04-11,1.465,1.49,1.4,1.465,354016.0
2022-04-12,1.5,1.57,1.48,1.57,597438.0
2022-04-13,1.59,1.67,1.55,1.63,475920.0
2022-04-14,1.665,1.77,1.61,1.7,468349.0
2022-04-19,1.73,1.73,1.6,1.66,518400.0
2022-04-20,1.645,1.645,1.56,1.62,151152.0
2022-04-21,1.65,1.67,1.59,1.645,181532.0
2022-04-22,1.565,1.595,1.52,1.52,298875.0
2022-04-26,1.46,1.465,1.397,1.44,423562.0
2022-04-27,1.41,1.435,1.35,1.42,427438.0
2022-04-28,1.4,1.42,1.365,1.39,251824.0
2022-04-29,1.4,1.44,1.37,1.385,281696.0
2022-05-02,1.36,1.37,1.28,1.28,375713.0
2022-05-03,1.325,1.355,1.3,1.35,305111.0
2022-05-04,1.315,1.315,1.28,1.29,121663.0
2022-05-05,1.31,1.375,1.31,1.36,261828.0
2022-05-06,1.28,1.31,1.26,1.28,549472.0
2022-05-09,1.285,1.33,1.27,1.32,330584.0
2022-05-10,1.28,1.34,1.25,1.295,282722.0
2022-05-11,1.32,1.335,1.275,1.31,184360.0
2022-05-12,1.3,1.33,1.25,1.26,354459.0
2022-05-13,1.26,1.3,1.25,1.3,264770.0
2022-05-16,1.325,1.35,1.25,1.275,210216.0
2022-05-17,1.255,1.285,1.235,1.24,116930.0
2022-05-18,1.25,1.335,1.25,1.325,221983.0
2022-05-19,1.255,1.315,1.24,1.25,39981.0
2022-05-20,1.26,1.325,1.26,1.265,64469.0
2022-05-23,1.265,1.295,1.255,1.27,135491.0
2022-05-24,1.3,1.315,1.265,1.315,56148.0
2022-05-25,1.3,1.3,1.22,1.285,176777.0
2022-05-26,1.265,1.295,1.255,1.295,41423.0
2022-05-27,1.31,1.31,1.255,1.27,152775.0
2022-05-30,1.275,1.365,1.265,1.325,463928.0
2022-05-31,1.325,1.45,1.325,1.4,277364.0
2022-06-01,1.38,1.38,1.305,1.305,146900.0
2022-06-02,1.3,1.35,1.27,1.35,350231.0
2022-06-03,1.38,1.52,1.375,1.5,1025797.0
2022-06-06,1.51,1.53,1.45,1.505,444359.0
2022-06-07,1.51,1.61,1.5,1.5,733348.0
2022-06-08,1.61,1.71,1.59,1.6,1900140.0
2022-06-09,1.605,1.76,1.59,1.685,1058845.0
2022-06-10,1.62,1.75,1.6,1.75,1491592.0
2022-06-14,1.65,1.685,1.595,1.665,1081688.0
2022-06-15,1.67,1.73,1.655,1.73,609608.0
2022-06-16,1.74,1.9,1.74,1.9,746377.0
2022-06-17,1.785,2.05,1.785,2.01,1764116.0
2022-06-20,2.1,2.12,1.915,1.95,1227478.0
2022-06-21,1.9,1.925,1.83,1.865,350617.0
2022-06-22,1.93,1.975,1.71,1.745,718661.0
2022-06-23,1.725,1.755,1.545,1.745,1075023.0
2022-06-24,1.82,1.98,1.765,1.98,1062880.0
2022-06-27,2.07,2.19,1.965,2.16,702960.0
2022-06-28,2.16,2.16,2.0,2.12,443293.0
2022-06-29,2.09,2.15,2.0,2.02,363738.0
2022-06-30,2.01,2.1,1.955,2.1,360651.0
2022-07-01,2.06,2.21,2.06,2.19,352907.0
2022-07-04,2.25,2.69,2.19,2.65,1836368.0
2022-07-05,2.65,2.9,2.56,2.82,1431187.0
2022-07-06,2.72,3.02,2.71,2.88,1441251.0
2022-07-07,2.91,2.92,2.52,2.6,1062755.0
2022-07-08,2.63,2.74,2.505,2.63,573093.0
2022-07-11,2.65,2.7,2.33,2.45,689789.0
2022-07-12,2.38,2.4,2.28,2.36,466743.0
2022-07-13,2.32,2.51,2.25,2.44,531026.0
2022-07-14,2.41,2.76,2.37,2.7,640361.0
2022-07-15,2.69,2.83,2.63,2.82,267136.0
2022-07-18,2.92,3.02,2.77,2.83,929820.0
2022-07-19,2.85,2.99,2.77,2.99,676853.0
2022-07-20,3.07,3.47,3.03,3.36,1876648.0
2022-07-21,3.36,3.39,3.21,3.34,74618.0
2022-07-22,3.25,3.25,2.98,3.09,594120.0
2022-07-25,3.15,3.21,3.04,3.15,372943.0
2022-07-26,3.2,3.4,3.17,3.4,755609.0
2022-07-27,3.45,3.55,3.18,3.27,784333.0
2022-07-28,3.41,3.46,3.33,3.4,802491.0
2022-07-29,3.44,3.44,3.11,3.27,402630.0
2022-08-01,3.36,3.36,2.91,3.04,902478.0
2022-08-02,3.0,3.27,3.0,3.23,846383.0
2022-08-03,3.18,3.42,3.12,3.39,868449.0
2022-08-04,3.41,3.41,3.2,3.2,480098.0
2022-08-05,3.19,3.24,3.08,3.14,589918.0
2022-08-08,3.14,3.29,3.05,3.25,503764.0
2022-08-09,3.25,3.37,3.19,3.29,394534.0
2022-08-10,3.17,3.21,2.78,3.09,3218431.0
2022-08-11,3.18,3.25,3.08,3.22,483131.0
2022-08-12,3.15,3.23,3.01,3.2,583732.0
2022-08-15,3.24,3.34,3.1,3.13,398371.0
2022-08-16,3.13,3.53,3.13,3.49,818416.0
2022-08-17,3.55,3.65,3.19,3.43,982322.0
2022-08-18,3.35,3.38,3.16,3.2,306012.0
2022-08-19,3.26,3.4,3.24,3.33,212387.0
2022-08-22,3.2,3.26,3.07,3.11,386472.0
2022-08-23,3.1,3.24,3.05,3.13,333903.0
2022-08-24,3.17,3.32,3.06,3.32,631001.0
2022-08-25,3.46,3.78,3.33,3.71,1393172.0
2022-08-26,3.68,3.73,3.5,3.58,383743.0
2022-08-29,3.42,3.42,3.24,3.27,373214.0
2022-08-30,3.51,3.67,3.47,3.59,354064.0
2022-08-31,3.61,4.09,3.6,4.09,1467004.0
2022-09-01,4.05,4.05,3.65,3.76,585349.0
2022-09-02,3.72,3.84,3.5,3.53,424883.0
2022-09-05,3.51,3.74,3.44,3.71,553285.0
2022-09-06,3.8,3.99,3.8,3.95,743558.0
2022-09-07,3.91,4.14,3.76,3.92,1065035.0
2022-09-08,3.88,3.92,3.74,3.85,276186.0
2022-09-09,3.92,3.98,3.65,3.75,462604.0
2022-09-12,3.9,3.9,3.43,3.55,972684.0
2022-09-13,3.54,3.6,3.29,3.54,579944.0
2022-09-14,3.31,3.57,3.31,3.47,266096.0
2022-09-15,3.47,3.54,3.36,3.38,154746.0
2022-09-16,3.31,3.48,3.22,3.37,462353.0
2022-09-19,3.27,3.49,3.16,3.35,412381.0
2022-09-20,3.35,3.38,3.2,3.38,297023.0
2022-09-21,3.3,3.36,3.12,3.36,262173.0
2022-09-23,3.16,3.32,3.16,3.27,328238.0
2022-09-26,3.11,3.23,2.85,2.87,757303.0
2022-09-27,2.8,3.06,2.7,2.97,640391.0
2022-09-28,3.1,3.1,2.86,3.01,393523.0
2022-09-29,3.09,3.16,2.97,3.13,563912.0
2022-09-30,3.08,3.11,2.98,2.98,492232.0
2022-10-03,2.91,2.91,2.59,2.6,1077938.0
2022-10-04,2.75,2.9,2.63,2.86,729218.0
2022-10-05,2.9,2.98,2.79,2.96,471460.0
2022-10-06,2.96,3.04,2.9,2.9,279201.0
2022-10-07,2.9,2.99,2.82,2.85,276483.0
2022-10-10,2.81,2.87,2.66,2.75,341451.0
2022-10-11,2.82,2.82,2.71,2.73,367980.0
2022-10-12,2.77,2.77,2.58,2.68,873892.0
2022-10-13,2.68,2.9,2.6,2.83,454178.0
2022-10-14,2.91,2.92,2.75,2.9,528108.0
2022-10-17,2.84,3.01,2.82,3.01,427829.0
2022-10-18,3.15,3.15,2.9,3.0,609023.0
2022-10-19,2.99,3.1,2.94,3.1,182227.0
2022-10-20,3.08,3.1,2.83,2.86,226437.0
2022-10-21,2.86,2.98,2.86,2.95,182469.0
2022-10-24,3.0,3.0,2.86,2.92,198249.0
2022-10-25,2.96,3.05,2.78,2.87,304626.0
2022-10-26,2.86,2.97,2.83,2.83,209865.0
2022-10-27,2.84,3.14,2.8,3.04,527206.0
2022-10-28,3.0,3.03,2.91,3.0,268386.0
2022-10-31,3.01,3.09,2.95,2.96,264764.0
2022-11-01,2.93,2.98,2.85,2.96,248913.0
2022-11-02,2.85,2.98,2.75,2.98,319078.0
2022-11-03,2.81,2.85,2.75,2.8,197620.0
2022-11-04,2.81,2.85,2.74,2.85,165332.0
2022-11-07,2.85,2.95,2.78,2.95,181191.0
2022-11-08,2.89,2.98,2.83,2.83,234684.0
2022-11-09,2.85,2.89,2.79,2.84,158517.0
2022-11-10,2.8,2.86,2.73,2.85,239036.0
2022-11-11,2.87,2.99,2.87,2.98,510848.0
2022-11-14,3.0,3.2,2.94,3.0,521564.0
2022-11-15,3.0,3.04,2.83,2.98,286458.0
2022-11-16,3.05,3.13,2.985,3.06,247969.0
2022-11-17,3.08,3.23,3.02,3.03,363031.0
2022-11-18,3.1,3.1,2.93,3.09,181239.0
2022-11-21,3.15,3.27,3.06,3.13,626133.0
2022-11-22,3.13,3.15,2.99,3.05,148621.0
2022-11-23,3.01,3.01,2.84,2.89,530770.0
2022-11-24,2.9,3.03,2.89,2.91,215696.0
2022-11-25,2.92,2.97,2.88,2.89,111735.0
2022-11-28,2.9,2.91,2.78,2.87,324113.0
2022-11-29,2.84,2.84,2.73,2.78,462226.0
2022-11-30,2.76,2.86,2.7,2.85,318268.0
2022-12-01,2.86,2.88,2.74,2.74,228760.0
2022-12-02,2.75,2.78,2.63,2.67,284038.0
2022-12-05,2.64,2.73,2.57,2.62,667832.0
2022-12-06,2.63,2.78,2.63,2.71,344952.0
2022-12-07,2.71,2.71,2.55,2.58,441386.0
2022-12-08,2.65,2.66,2.57,2.65,341590.0
2022-12-09,2.69,2.82,2.67,2.72,194558.0
2022-12-12,2.72,2.81,2.63,2.63,341060.0
2022-12-13,2.66,2.88,2.65,2.8,336637.0
2022-12-14,2.84,2.97,2.81,2.9,502757.0
2022-12-15,2.9,2.94,2.75,2.92,465615.0
2022-12-16,2.88,3.0,2.8,2.98,228647.0
2022-12-19,2.9,3.03,2.87,2.99,322286.0
2022-12-20,2.99,3.03,2.85,2.96,332103.0
2022-12-21,2.9,3.04,2.89,2.99,237273.0
2022-12-22,2.97,3.04,2.935,3.01,186428.0
2022-12-23,3.01,3.01,2.96,2.99,84752.0
2022-12-28,3.0,3.12,2.97,3.05,295940.0
2022-12-29,3.07,3.07,2.96,3.05,246666.0
2022-12-30,3.09,3.23,3.09,3.2,206311.0
2023-01-03,3.17,3.31,3.13,3.15,281301.0
2023-01-04,3.05,3.38,3.05,3.33,356805.0
2023-01-05,3.33,3.625,3.3,3.58,732689.0
2023-01-06,3.58,3.605,3.41,3.55,258636.0
2023-01-09,3.6,3.6,3.44,3.54,402125.0
2023-01-10,3.57,3.89,3.5,3.89,1323472.0
2023-01-11,3.87,4.06,3.87,3.98,1267173.0
2023-01-12,3.92,4.07,3.85,3.95,653745.0
2023-01-13,3.95,4.25,3.94,4.08,891217.0
2023-01-16,4.13,4.36,4.08,4.3,1190950.0
2023-01-17,4.28,4.37,4.17,4.36,797380.0
2023-01-18,4.34,4.43,4.25,4.36,642984.0
2023-01-19,4.3,4.48,4.23,4.4,623564.0
2023-01-20,4.38,4.48,4.27,4.47,865687.0
2023-01-23,4.4,4.63,4.37,4.63,582341.0
2023-01-24,4.67,4.73,4.54,4.59,97942.0
2023-01-25,4.6,4.69,4.53,4.63,2306594.0
2023-01-27,4.69,4.72,4.52,4.57,1569628.0
2023-01-30,4.61,4.7,4.53,4.62,1394302.0
2023-01-31,4.6,4.9,4.455,4.63,8795208.0
2023-02-01,4.71,4.74,4.55,4.61,399251.0
2023-02-02,4.65,4.78,4.61,4.72,769451.0
2023-02-03,4.78,4.8,4.61,4.63,1174102.0
2023-02-06,4.57,4.57,4.31,4.36,728553.0
2023-02-07,4.33,4.56,4.25,4.49,757848.0
2023-02-08,4.51,4.78,4.46,4.65,713705.0
2023-02-09,4.59,4.745,4.51,4.66,855043.0
2023-02-10,4.7,5.0,4.7,4.79,1189210.0
2023-02-13,4.77,4.83,4.7,4.78,589543.0
2023-02-14,4.8,5.07,4.8,4.95,1453915.0
2023-02-15,4.98,4.98,4.77,4.81,684475.0
2023-02-16,4.85,4.98,4.8,4.92,646857.0
2023-02-17,4.9,4.92,4.75,4.85,647757.0
2023-02-20,4.88,4.99,4.84,4.95,772509.0
2023-02-21,5.0,5.19,4.94,5.12,1315899.0
2023-02-22,5.05,5.32,4.71,5.13,1720403.0
2023-02-23,5.13,5.13,5.13,5.13,0.0
2023-02-24,5.13,5.13,5.13,5.13,0.0
2023-02-27,4.11,4.12,3.84,3.95,5894648.0
2023-02-28,3.96,4.02,3.83,3.97,7613327.0
2023-03-01,3.97,3.97,3.8,3.91,2097837.0
2023-03-02,3.9,3.93,3.72,3.72,2037955.0
2023-03-03,3.75,3.75,3.38,3.4,3626710.0
2023-03-06,3.46,3.65,3.33,3.36,2970186.0
2023-03-07,3.38,3.51,3.31,3.51,2220187.0
2023-03-08,3.46,3.6,3.38,3.49,1863894.0
2023-03-09,3.51,3.63,3.49,3.58,1067071.0
2023-03-10,3.55,3.905,3.54,3.81,3340275.0
2023-03-13,3.89,3.89,3.61,3.72,1257524.0
2023-03-14,3.79,3.79,3.4,3.45,1396659.0
2023-03-15,3.53,3.6,3.41,3.47,1306824.0
2023-03-16,3.42,3.44,3.32,3.38,1128490.0
2023-03-17,3.4,3.49,3.3,3.48,11637432.0
2023-03-20,3.38,3.55,3.34,3.55,539240.0
2023-03-21,3.66,3.76,3.54,3.61,487528.0
2023-03-22,3.65,3.95,3.62,3.91,1248189.0
2023-03-23,3.88,3.97,3.82,3.95,607940.0
2023-03-24,3.91,4.01,3.85,3.97,1049828.0
2023-03-27,3.95,3.95,3.79,3.79,326589.0
2023-03-28,3.81,3.82,3.65,3.7,1053875.0
2023-03-29,3.71,3.76,3.62,3.72,633453.0
2023-03-30,3.71,3.92,3.71,3.9,790597.0
2023-03-31,3.97,4.06,3.8,3.9,1236954.0
2023-04-03,3.9,4.0,3.86,3.91,591433.0
2023-04-04,3.93,3.94,3.81,3.85,352433.0
2023-04-05,3.85,3.85,3.61,3.63,630744.0
2023-04-06,3.6,3.65,3.54,3.63,551607.0
2023-04-11,3.66,3.84,3.66,3.79,502546.0
2023-04-12,3.79,3.85,3.74,3.74,321428.0
2023-04-13,3.75,3.78,3.59,3.61,715392.0
2023-04-14,3.61,3.63,3.51,3.57,662867.0
2023-04-17,3.58,3.66,3.44,3.45,494255.0
2023-04-18,3.45,3.5,3.39,3.5,495409.0
2023-04-19,3.5,3.57,3.45,3.54,242566.0
2023-04-20,3.51,3.54,3.37,3.38,479358.0
2023-04-21,3.4,3.48,3.32,3.47,488286.0
2023-04-24,3.47,3.58,3.46,3.46,551344.0
2023-04-26,3.47,3.5,3.28,3.41,653739.0
2023-04-27,3.39,3.49,3.32,3.36,319028.0
2023-04-28,3.35,3.39,3.27,3.35,830102.0
2023-05-01,3.35,3.37,3.16,3.19,791933.0
2023-05-02,3.19,3.35,3.18,3.28,422734.0
2023-05-03,3.28,3.29,3.1,3.22,701008.0
2023-05-04,3.18,3.26,3.18,3.2,254319.0
2023-05-05,3.22,3.35,3.22,3.25,476571.0
2023-05-08,3.3,3.44,3.22,3.42,667843.0
2023-05-09,3.33,3.45,3.27,3.28,386393.0
2023-05-10,3.36,3.76,3.35,3.71,1317607.0
2023-05-11,3.75,3.77,3.62,3.66,321617.0
2023-05-12,3.66,3.77,3.61,3.67,325788.0
2023-05-15,3.67,3.68,3.57,3.61,239956.0
2023-05-16,3.61,3.67,3.535,3.56,355279.0
2023-05-17,3.55,3.62,3.53,3.59,220810.0
2023-05-18,3.63,3.88,3.61,3.81,601283.0
2023-05-19,3.88,4.12,3.86,4.1,1040006.0
2023-05-22,4.11,4.19,3.92,4.03,774634.0
2023-05-23,4.08,4.13,4.02,4.06,663661.0
2023-05-24,4.06,4.06,3.79,3.81,608070.0
2023-05-25,3.81,3.895,3.7,3.7,620657.0
2023-05-26,3.7,3.79,3.65,3.75,454878.0
2023-05-29,3.83,3.87,3.67,3.76,409203.0
2023-05-30,3.82,3.825,3.69,3.73,230054.0
2023-05-31,3.71,3.92,3.59,3.92,1060656.0
2023-06-01,3.96,4.04,3.82,3.9,867241.0
2023-06-02,4.06,4.19,4.03,4.15,1853042.0
2023-06-05,4.16,4.3,4.08,4.1,970290.0
2023-06-06,4.19,4.29,4.16,4.2,802737.0
2023-06-07,4.18,4.2,4.08,4.1,319215.0
2023-06-08,4.11,4.15,4.02,4.12,379168.0
2023-06-09,4.15,4.24,4.12,4.23,701677.0
2023-06-13,4.35,4.41,4.21,4.33,994036.0
2023-06-14,4.35,4.39,4.0,4.02,775931.0
2023-06-15,4.06,4.08,3.94,3.94,505226.0
2023-06-16,3.96,4.075,3.82,4.06,2635640.0
2023-06-19,4.06,4.17,3.98,4.15,720856.0
2023-06-20,4.12,4.12,3.93,4.06,314066.0
2023-06-21,4.01,4.16,3.97,4.1,388128.0
2023-06-22,4.11,4.14,3.98,3.98,245540.0
2023-06-23,3.96,3.96,3.66,3.7,701588.0
2023-06-26,3.67,3.74,3.63,3.66,494172.0
2023-06-27,3.67,3.7,3.5,3.6,560193.0
2023-06-28,3.69,3.89,3.67,3.85,671194.0
2023-06-29,3.84,4.05,3.83,4.0,609466.0
2023-06-30,3.95,4.09,3.89,3.94,342940.0
2023-07-03,3.95,3.96,3.78,3.86,341454.0
2023-07-04,3.88,3.92,3.8,3.85,182406.0
2023-07-05,3.84,3.86,3.78,3.81,302419.0
2023-07-06,3.82,3.85,3.7,3.75,351458.0
2023-07-07,3.65,3.65,3.53,3.58,441197.0
2023-07-10,3.65,3.72,3.62,3.64,356007.0
2023-07-11,3.67,3.77,3.66,3.74,288365.0
2023-07-12,3.78,3.845,3.72,3.76,287938.0
2023-07-13,3.81,3.81,3.7,3.77,349066.0
2023-07-14,3.88,3.89,3.8,3.82,386810.0
2023-07-17,3.8,3.81,3.71,3.74,282791.0
2023-07-18,3.73,3.75,3.65,3.67,462689.0
2023-07-19,3.73,3.78,3.72,3.73,420949.0
2023-07-20,3.73,3.75,3.71,3.71,176386.0
2023-07-21,3.67,3.69,3.55,3.6,397976.0
2023-07-24,3.62,3.66,3.59,3.63,296520.0
2023-07-25,3.62,3.64,3.52,3.6,685133.0
2023-07-26,3.59,3.69,3.59,3.62,690910.0
2023-07-27,3.63,3.695,3.61,3.68,561153.0
2023-07-28,3.66,3.7,3.58,3.69,558325.0
2023-07-31,3.71,3.86,3.61,3.61,2391834.0
2023-08-01,3.67,3.7,3.51,3.52,697843.0
2023-08-02,3.53,3.57,3.4,3.52,726453.0
2023-08-03,3.44,3.5,3.4,3.47,311860.0
2023-08-04,3.45,3.45,3.33,3.37,707222.0
2023-08-07,3.35,3.37,3.28,3.3,514768.0
2023-08-08,3.31,3.37,3.245,3.31,518913.0
2023-08-09,3.35,3.41,3.26,3.28,659973.0
2023-08-10,3.27,3.36,3.18,3.29,776647.0
2023-08-11,3.3,3.32,3.23,3.24,590558.0
2023-08-14,3.28,3.37,3.27,3.29,262401.0
2023-08-15,3.3,3.31,3.13,3.15,805954.0
2023-08-16,3.08,3.1,3.01,3.03,555113.0
2023-08-17,3.0,3.03,2.92,3.02,151776.0
2023-08-18,3.13,3.17,3.02,3.15,841140.0
2023-08-21,3.2,3.39,3.2,3.26,958669.0
2023-08-22,3.4,3.59,3.4,3.49,1255737.0
2023-08-23,3.58,3.63,3.41,3.56,842774.0
2023-08-24,3.55,3.58,3.38,3.38,825158.0
2023-08-25,3.35,3.45,3.26,3.32,493409.0
2023-08-28,3.38,3.43,3.29,3.31,498858.0
2023-08-29,3.33,3.36,3.27,3.28,340893.0
2023-08-30,3.32,3.32,3.16,3.17,753918.0
2023-08-31,3.24,3.3,3.2,3.2,748604.0
2023-09-01,3.19,3.3,3.14,3.28,314010.0
2023-09-04,3.3,3.55,3.3,3.43,684007.0
2023-09-05,3.45,3.6,3.38,3.54,652498.0
2023-09-06,3.6,3.73,3.47,3.61,1049179.0
2023-09-07,3.63,3.65,3.32,3.33,604241.0
2023-09-08,3.33,3.4,3.3,3.33,226173.0
2023-09-11,3.37,3.38,3.25,3.31,322254.0
2023-09-12,3.3,3.42,3.25,3.4,663695.0
2023-09-13,3.36,3.62,3.36,3.61,895982.0
2023-09-14,3.61,3.75,3.53,3.57,1148742.0
2023-09-15,3.68,3.705,3.4,3.7,1650204.0
2023-09-18,3.65,3.8,3.57,3.7,681812.0
2023-09-19,3.69,3.7,3.55,3.6,611259.0
2023-09-20,3.47,3.49,3.35,3.35,609167.0
2023-09-21,3.31,3.33,3.24,3.28,646743.0
2023-09-22,3.18,3.28,3.12,3.24,510683.0
2023-09-25,3.34,3.5,3.34,3.48,490761.0
2023-09-26,3.5,3.59,3.38,3.4,658648.0
2023-09-27,3.28,3.43,3.24,3.26,529321.0
2023-09-28,3.25,3.38,3.25,3.37,702048.0
2023-09-29,3.48,3.56,3.38,3.5,1355557.0
2023-10-02,3.45,3.45,3.25,3.27,459029.0
2023-10-03,3.22,3.25,3.04,3.04,677930.0
2023-10-04,2.99,3.06,2.93,3.05,817703.0
2023-10-05,3.09,3.12,3.02,3.06,438863.0
2023-10-06,3.11,3.17,3.03,3.07,515789.0
2023-10-09,3.07,3.16,3.03,3.13,495469.0
2023-10-10,3.12,3.22,3.02,3.16,501496.0
2023-10-11,3.16,3.33,3.16,3.29,547234.0
2023-10-12,3.24,3.27,3.17,3.2,310183.0
2023-10-13,3.22,3.28,3.16,3.25,310929.0
2023-10-16,3.3,3.3,3.11,3.11,286885.0
2023-10-17,3.12,3.15,3.05,3.1,208422.0
2023-10-18,3.1,3.14,3.07,3.08,409673.0
2023-10-19,3.08,3.16,3.05,3.14,395513.0
2023-10-20,3.15,3.27,3.08,3.13,1043330.0
2023-10-23,3.13,3.26,3.13,3.19,708908.0
2023-10-24,3.2,3.24,3.14,3.19,305522.0
2023-10-25,3.23,3.35,3.195,3.24,555983.0
2023-10-26,3.24,3.3,3.17,3.25,429618.0
2023-10-27,3.17,3.25,3.12,3.21,329949.0
2023-10-30,3.2,3.21,3.13,3.17,212684.0
2023-10-31,3.2,3.25,3.16,3.21,444286.0
2023-11-01,3.3,3.38,3.28,3.3,661906.0
2023-11-02,3.3,3.4,3.3,3.4,725670.0
2023-11-03,3.4,3.61,3.37,3.58,574773.0
2023-11-06,3.57,3.57,3.31,3.48,694182.0
2023-11-07,3.35,3.47,3.35,3.41,273987.0
2023-11-08,3.42,3.51,3.36,3.43,385073.0
2023-11-09,3.42,3.42,3.35,3.35,247812.0
2023-11-10,3.36,3.41,3.32,3.36,296642.0
2023-11-13,3.35,3.51,3.35,3.43,655198.0
2023-11-14,3.5,3.57,3.5,3.57,717997.0
2023-11-15,3.61,3.72,3.55,3.58,621904.0
2023-11-16,3.57,3.57,3.37,3.41,361747.0
2023-11-17,3.43,3.43,3.31,3.37,347858.0
2023-11-20,3.37,3.45,3.33,3.4,216980.0
2023-11-21,3.4,3.51,3.39,3.45,366604.0
2023-11-22,3.4,3.41,3.3,3.35,302088.0
2023-11-23,3.39,3.4,3.31,3.35,175299.0
2023-11-24,3.35,3.4,3.295,3.35,159065.0
2023-11-27,3.36,3.4,3.33,3.35,237300.0
2023-11-28,3.35,3.46,3.34,3.42,312256.0
2023-11-29,3.41,3.46,3.21,3.33,627856.0
2023-11-30,3.24,3.28,3.01,3.24,837917.0
2023-12-01,3.3,3.34,3.245,3.28,509732.0
2023-12-04,3.36,3.4,3.23,3.24,359387.0
2023-12-05,3.26,3.27,3.16,3.21,354718.0
2023-12-06,3.18,3.25,3.18,3.23,212028.0
2023-12-07,3.23,3.31,3.18,3.29,520653.0
2023-12-08,3.29,3.41,3.29,3.37,285350.0
2023-12-11,3.39,3.6,3.38,3.52,1023441.0
2023-12-12,3.64,3.87,3.57,3.8,1925952.0
2023-12-13,3.95,4.05,3.85,4.03,1650606.0
2023-12-14,4.1,4.16,4.0,4.14,1456449.0
2023-12-15,4.18,4.24,4.05,4.16,1326841.0
2023-12-18,4.16,4.19,4.06,4.16,615785.0
2023-12-19,4.15,4.23,4.12,4.19,368579.0
2023-12-20,4.19,4.19,4.01,4.06,391558.0
2023-12-21,4.07,4.07,3.96,4.0,337869.0
2023-12-22,4.01,4.14,3.98,4.14,377940.0
2023-12-27,4.17,4.2,4.09,4.15,418258.0
2023-12-28,4.15,4.17,4.0,4.12,453699.0
2023-12-29,4.08,4.42,4.05,4.35,1572111.0
2024-01-02,4.35,4.36,4.24,4.34,436112.0
2024-01-03,4.28,4.33,4.11,4.16,396109.0
2024-01-04,4.16,4.18,4.05,4.09,409309.0
2024-01-05,4.11,4.17,4.05,4.08,187869.0
2024-01-08,4.06,4.16,4.01,4.05,280305.0
2024-01-09,4.09,4.1,4.0,4.05,188539.0
2024-01-10,4.25,4.72,4.16,4.6,2020982.0
2024-01-11,4.67,4.965,4.6,4.9,1777179.0
2024-01-12,4.99,5.12,4.84,4.96,1013409.0
2024-01-15,5.2,5.39,5.175,5.32,1363842.0
2024-01-16,5.3,5.39,5.04,5.08,883950.0
2024-01-17,5.1,5.25,4.93,4.93,1155068.0
2024-01-18,4.96,5.08,4.77,4.89,629826.0
2024-01-19,4.97,5.03,4.75,4.92,441112.0
2024-01-22,4.95,4.95,4.71,4.76,418422.0
2024-01-23,4.77,4.83,4.67,4.72,575758.0
2024-01-24,4.86,4.93,4.7,4.74,406493.0
2024-01-25,4.79,4.96,4.74,4.94,687151.0
2024-01-29,4.99,5.03,4.83,4.97,783909.0
2024-01-30,4.97,5.02,4.93,4.99,730375.0
2024-01-31,5.17,5.33,5.14,5.14,1652846.0
2024-02-01,5.12,5.15,4.93,4.94,893670.0
2024-02-02,5.14,5.25,4.99,5.23,1394595.0
2024-02-05,5.19,5.28,5.03,5.05,572740.0
2024-02-06,4.99,5.34,4.97,5.25,763041.0
2024-02-07,5.25,5.78,5.24,5.57,1895073.0
2024-02-08,5.58,5.73,5.535,5.73,1014257.0
2024-02-09,5.48,5.49,5.11,5.14,1210385.0
2024-02-12,5.2,5.27,5.06,5.1,550938.0
2024-02-13,5.12,5.25,5.09,5.12,361343.0
2024-02-14,5.06,5.15,5.04,5.13,770088.0
2024-02-15,5.16,5.2,5.07,5.1,428379.0
2024-02-16,5.05,5.14,4.75,4.78,1377259.0
2024-02-19,4.76,4.89,4.73,4.82,483329.0
2024-02-20,4.84,4.96,4.76,4.85,546837.0
2024-02-21,4.65,4.71,4.55,4.7,952093.0
2024-02-22,4.73,4.79,4.65,4.68,389428.0
2024-02-23,4.67,4.72,4.55,4.61,572179.0
2024-02-26,4.56,4.56,4.47,4.5,668500.0
2024-02-27,4.55,4.6,4.49,4.5,366728.0
2024-02-28,4.67,4.83,4.59,4.77,815160.0
2024-02-29,4.67,5.0,4.59,5.0,1403173.0
2024-03-01,4.99,5.12,4.91,4.94,895158.0
2024-03-04,5.0,5.06,4.71,4.79,594161.0
2024-03-05,4.76,4.85,4.75,4.84,316538.0
2024-03-06,4.78,4.87,4.74,4.8,372875.0
2024-03-07,4.85,4.92,4.84,4.91,403837.0
2024-03-08,5.06,5.08,4.95,4.98,486618.0
2024-03-11,4.87,4.89,4.79,4.89,346979.0
2024-03-12,4.85,4.92,4.82,4.9,438227.0
2024-03-13,4.96,5.14,4.9,5.07,809094.0
2024-03-14,4.95,4.965,4.51,4.54,1689393.0
2024-03-15,4.52,4.59,4.4,4.5,1020197.0
2024-03-18,4.52,4.62,4.52,4.57,453014.0
2024-03-19,4.62,4.64,4.55,4.56,292128.0
2024-03-20,4.58,4.63,4.52,4.6,440466.0
2024-03-21,4.65,4.87,4.65,4.79,601382.0
2024-03-22,4.8,4.91,4.76,4.84,657970.0
2024-03-25,4.8,5.0,4.74,4.83,643752.0
2024-03-26,4.81,4.82,4.75,4.79,318417.0
2024-03-27,4.8,4.84,4.72,4.83,412307.0
2024-03-28,4.89,5.14,4.85,5.13,1308684.0
2024-04-02,5.15,5.435,4.95,5.39,1295901.0
2024-04-03,5.37,5.48,5.12,5.17,516611.0
2024-04-04,5.3,5.48,5.26,5.31,828753.0
2024-04-05,5.17,5.19,5.11,5.18,452234.0
2024-04-08,5.22,5.27,5.14,5.19,223482.0
2024-04-09,5.13,5.17,5.07,5.17,317772.0
2024-04-10,5.15,5.2,5.04,5.08,322677.0
2024-04-11,5.06,5.14,5.02,5.11,391251.0
2024-04-12,5.16,5.35,5.15,5.3,563109.0
2024-04-15,5.17,5.25,5.06,5.11,391200.0
2024-04-16,5.02,5.04,4.81,4.89,641375.0
2024-04-17,4.87,4.93,4.81,4.92,440910.0
2024-04-18,4.89,4.98,4.89,4.96,425701.0
2024-04-19,5.0,5.05,4.75,4.79,695557.0
2024-04-22,4.81,4.88,4.77,4.87,620298.0
2024-04-23,4.87,4.9,4.79,4.83,272923.0
2024-04-24,4.85,4.93,4.75,4.75,312628.0
2024-04-26,4.72,4.75,4.62,4.67,562517.0
2024-04-29,4.73,4.95,4.72,4.93,476460.0
2024-04-30,5.04,5.24,5.01,5.1,905374.0
2024-05-01,4.99,5.45,4.94,5.32,3380719.0
2024-05-02,5.33,5.47,5.25,5.43,901890.0
2024-05-03,5.49,5.9,5.49,5.82,1444026.0
2024-05-06,5.89,5.995,5.69,5.97,863336.0
2024-05-07,6.0,6.06,5.82,5.92,844064.0
2024-05-08,5.92,6.05,5.84,6.04,750963.0
2024-05-09,5.99,6.13,5.94,6.13,767821.0
2024-05-10,6.17,6.24,6.09,6.09,396743.0
2024-05-13,6.08,6.21,5.995,6.0,389579.0
2024-05-14,5.98,6.25,5.97,6.25,738989.0
2024-05-15,6.4,6.56,6.37,6.38,759333.0
2024-05-16,6.46,6.68,6.38,6.63,967194.0
2024-05-17,6.59,6.65,6.48,6.55,418228.0
2024-05-20,6.65,6.75,6.54,6.58,615650.0
2024-05-21,6.58,6.72,6.46,6.5,467818.0
2024-05-22,6.51,6.62,6.46,6.59,582553.0
2024-05-23,6.35,6.46,6.25,6.41,756636.0
2024-05-24,6.32,6.32,6.12,6.19,661318.0
2024-05-27,6.2,6.23,5.89,5.99,742237.0
2024-05-28,5.98,6.07,5.84,6.05,674498.0
2024-05-29,6.1,6.24,6.09,6.16,581420.0
2024-05-30,6.16,6.24,6.02,6.12,559086.0
2024-05-31,6.18,6.18,5.955,6.04,785449.0
2024-06-03,6.08,6.25,6.04,6.13,497870.0
2024-06-04,6.19,6.19,5.82,5.87,441955.0
2024-06-05,5.83,5.95,5.7,5.73,556427.0
2024-06-06,5.68,5.74,5.57,5.69,532983.0
2024-06-07,5.78,5.84,5.71,5.74,284955.0
2024-06-11,5.73,5.73,5.52,5.59,550865.0
2024-06-12,5.54,5.57,5.35,5.4,558576.0
2024-06-13,5.51,5.59,5.4,5.43,491558.0
2024-06-14,5.47,5.6,5.45,5.5,534862.0
2024-06-17,5.43,5.45,5.315,5.38,342038.0
2024-06-18,5.4,5.455,5.21,5.29,314959.0
2024-06-19,5.36,5.39,5.23,5.34,424427.0
2024-06-20,5.32,5.37,5.18,5.32,581436.0
2024-06-21,5.35,5.46,5.33,5.38,529007.0
2024-06-24,5.32,5.4,5.18,5.18,271574.0
2024-06-25,5.2,5.24,5.03,5.14,565157.0
2024-06-26,5.0,5.015,4.91,5.0,829442.0
2024-06-27,5.0,5.08,4.95,5.07,358259.0
2024-06-28,5.12,5.33,5.01,5.33,1014674.0
2024-07-01,5.13,5.25,5.03,5.07,527579.0
2024-07-02,5.1,5.13,4.99,5.07,310762.0
2024-07-03,5.11,5.2,5.105,5.15,334440.0
2024-07-04,5.2,5.22,5.11,5.16,344758.0
2024-07-05,5.15,5.15,5.035,5.05,269690.0
2024-07-08,5.01,5.08,5.0,5.07,475904.0
2024-07-09,5.05,5.12,4.9,5.12,435393.0
2024-07-10,5.12,5.12,4.88,4.94,524623.0
2024-07-11,5.14,5.33,5.06,5.33,1246250.0
2024-07-12,5.32,5.33,5.12,5.18,414590.0
2024-07-15,5.18,5.2,5.1,5.17,266973.0
2024-07-16,5.13,5.18,5.08,5.15,249644.0
2024-07-17,5.16,5.22,5.04,5.13,297767.0
2024-07-18,5.04,5.04,4.9,4.94,740748.0
2024-07-19,4.82,4.95,4.8,4.92,489391.0
2024-07-22,4.9,4.97,4.87,4.94,455374.0
2024-07-23,4.94,4.99,4.86,4.91,514911.0
2024-07-24,4.9,4.9,4.7,4.72,533434.0
2024-07-25,4.58,4.6,4.5,4.55,730995.0
2024-07-26,4.55,4.58,4.51,4.55,642082.0
2024-07-29,4.58,4.66,4.53,4.59,445716.0
2024-07-30,4.55,4.6,4.505,4.59,451294.0
2024-07-31,4.6,4.69,4.53,4.69,1365652.0
2024-08-01,4.82,4.925,4.79,4.83,478226.0
2024-08-02,4.59,4.61,4.405,4.42,906279.0
2024-08-05,4.3,4.31,4.19,4.21,859317.0
2024-08-06,4.31,4.37,4.2,4.22,807324.0
2024-08-07,4.31,4.49,4.27,4.44,391744.0
2024-08-08,4.38,4.38,4.22,4.25,362689.0
2024-08-09,4.35,4.37,4.19,4.21,437196.0
2024-08-12,4.22,4.31,4.13,4.3,336255.0
2024-08-13,4.28,4.295,4.2,4.22,230642.0
2024-08-14,4.29,4.3,4.21,4.24,415316.0
2024-08-15,4.27,4.32,4.13,4.2,389204.0
2024-08-16,4.26,4.3,4.19,4.25,367765.0
2024-08-19,4.11,4.12,3.85,4.02,979867.0
2024-08-20,4.03,4.12,3.975,3.99,569941.0
2024-08-21,3.98,4.14,3.97,4.12,382710.0
2024-08-22,4.12,4.15,3.99,4.05,459186.0
2024-08-23,4.0,4.07,3.96,4.05,385862.0
2024-08-26,4.4,4.61,4.4,4.42,720985.0
2024-08-27,4.39,4.44,4.33,4.43,302703.0
2024-08-28,4.41,4.53,4.39,4.48,478274.0
2024-08-29,4.21,4.23,3.84,3.9,1684616.0
2024-08-30,3.91,3.94,3.8,3.89,1371069.0
2024-09-02,3.91,3.96,3.84,3.86,513234.0
2024-09-03,3.84,3.855,3.76,3.8,541147.0
2024-09-04,3.64,3.69,3.56,3.6,805230.0
2024-09-05,3.69,3.69,3.515,3.55,762764.0
2024-09-06,3.53,3.55,3.47,3.54,626478.0
2024-09-09,3.46,3.57,3.45,3.5,737766.0
2024-09-10,3.54,3.56,3.345,3.42,1168639.0
2024-09-11,3.4,3.54,3.39,3.41,866400.0
2024-09-12,3.7,3.85,3.7,3.82,804481.0
2024-09-13,3.82,3.85,3.6,3.61,503781.0
2024-09-16,3.6,3.6,3.465,3.55,493859.0
2024-09-17,3.53,3.57,3.44,3.54,434036.0
2024-09-18,3.52,3.54,3.44,3.47,343049.0
2024-09-19,3.5,3.65,3.47,3.6,326329.0
2024-09-20,3.63,3.81,3.62,3.81,1316134.0
2024-09-23,3.95,4.04,3.85,3.85,644823.0
2024-09-24,4.05,4.16,4.01,4.15,811114.0
2024-09-25,4.2,4.23,3.92,4.0,686200.0
2024-09-26,4.02,4.15,3.98,4.12,727919.0
2024-09-27,4.1,4.19,4.03,4.19,567815.0
2024-09-30,4.2,4.3,4.17,4.3,823114.0
2024-10-01,4.23,4.39,4.23,4.39,413052.0
2024-10-02,4.41,4.65,4.34,4.56,735762.0
2024-10-03,4.63,4.69,4.51,4.68,584768.0
2024-10-04,4.8,4.8,4.5,4.5,452861.0
2024-10-07,4.61,4.7,4.53,4.64,311594.0
2024-10-08,4.57,4.63,4.5,4.63,395420.0
2024-10-09,4.67,4.67,4.485,4.56,433508.0
2024-10-10,4.61,4.64,4.5,4.53,302089.0
2024-10-11,4.53,4.62,4.46,4.46,259648.0
2024-10-14,4.59,4.59,4.37,4.57,449077.0
2024-10-15,4.57,4.82,4.57,4.79,756083.0
2024-10-16,4.75,4.75,4.55,4.55,427216.0
2024-10-17,5.0,5.23,4.95,5.17,1302538.0
2024-10-18,5.18,5.25,5.0,5.06,538278.0
2024-10-21,5.19,5.335,5.07,5.31,597014.0
2024-10-22,5.25,5.25,5.05,5.16,501229.0
2024-10-23,5.12,5.19,4.97,5.14,499671.0
2024-10-24,5.05,5.08,4.91,5.01,581544.0
2024-10-25,5.01,5.17,5.01,5.13,299049.0
2024-10-28,5.13,5.145,4.97,5.02,548266.0
2024-10-29,5.08,5.11,4.83,4.96,587179.0
2024-10-30,5.01,5.13,4.97,5.02,410931.0
2024-10-31,4.97,5.25,4.935,5.25,822932.0
2024-11-01,5.02,5.15,5.02,5.11,281611.0
2024-11-04,5.15,5.41,5.15,5.27,653653.0
2024-11-05,5.24,5.29,5.08,5.24,458123.0
2024-11-06,5.26,5.5,5.26,5.28,455204.0
2024-11-07,5.34,5.36,5.1,5.34,407381.0
2024-11-08,5.56,5.68,5.47,5.65,819097.0
2024-11-11,5.6,5.79,5.58,5.73,512870.0
2024-11-12,5.74,5.8,5.34,5.37,881890.0
2024-11-13,5.43,5.46,5.16,5.23,493155.0
2024-11-14,5.2,5.295,5.1,5.25,404935.0
2024-11-15,5.23,5.23,5.03,5.16,455062.0
2024-11-18,5.6,5.945,5.5,5.85,1247614.0
2024-11-19,5.91,5.97,5.71,5.94,713932.0
2024-11-20,5.94,6.055,5.9,6.03,475512.0
2024-11-21,6.04,6.11,5.96,6.09,538092.0
2024-11-22,6.11,6.37,6.03,6.1,1046643.0
2024-11-25,6.0,6.09,5.84,5.9,1151769.0
2024-11-26,5.87,6.0,5.83,5.96,596736.0
2024-11-27,5.96,6.0,5.63,5.71,627015.0
2024-11-28,5.67,5.76,5.51,5.51,657393.0
2024-11-29,5.51,5.64,5.36,5.61,578700.0
2024-12-02,5.65,5.91,5.58,5.91,804166.0
2024-12-03,5.92,6.11,5.88,6.11,528067.0
2024-12-04,6.17,6.29,6.05,6.28,742583.0
2024-12-05,6.2,6.22,6.03,6.07,368756.0
2024-12-06,6.04,6.04,5.84,5.91,351030.0
2024-12-09,5.9,5.9,5.64,5.67,263179.0
2024-12-10,5.61,5.76,5.53,5.61,523667.0
2024-12-11,6.17,6.24,5.68,6.09,1657594.0
2024-12-12,6.0,6.04,5.77,5.8,467035.0
2024-12-13,5.79,5.81,5.67,5.74,497333.0
2024-12-16,5.67,5.67,5.18,5.24,837443.0
2024-12-17,5.24,5.33,5.075,5.16,700839.0
2024-12-18,5.13,5.27,5.05,5.24,506863.0
2024-12-19,5.15,5.19,4.97,5.0,620458.0
2024-12-20,4.99,4.99,4.725,4.74,1060084.0
2024-12-23,4.76,5.015,4.76,4.92,477357.0
2024-12-24,4.93,4.97,4.87,4.94,202809.0
2024-12-27,4.98,5.02,4.925,5.0,188448.0
2024-12-30,4.99,5.08,4.93,5.02,615828.0
2024-12-31,4.98,5.1,4.91,5.05,264900.0
2025-01-02,5.05,5.14,4.94,5.09,191653.0
2025-01-03,5.37,5.65,5.33,5.51,669317.0
2025-01-06,5.5,5.78,5.48,5.77,495901.0
2025-01-07,5.81,6.27,5.77,6.17,953337.0
2025-01-08,6.06,6.26,6.04,6.16,648786.0
2025-01-09,6.13,6.19,5.94,5.97,314149.0
2025-01-10,5.95,5.99,5.77,5.86,342672.0
2025-01-13,5.7,5.84,5.675,5.72,336583.0
2025-01-14,5.68,5.98,5.68,5.91,375006.0
2025-01-15,5.94,6.19,5.86,5.87,319054.0
2025-01-16,5.94,6.05,5.9,5.91,391378.0
2025-01-17,5.86,6.05,5.84,5.99,327743.0
2025-01-20,5.99,6.02,5.81,5.93,288669.0
2025-01-21,5.84,5.91,5.72,5.85,532661.0
2025-01-22,6.0,6.26,6.0,6.24,986640.0
2025-01-23,6.26,6.58,6.21,6.58,1515544.0
2025-01-24,6.54,6.62,6.415,6.54,813241.0
2025-01-28,5.93,5.98,5.66,5.98,1448107.0
2025-01-29,6.04,6.27,5.94,5.94,418218.0
2025-01-30,6.05,6.17,5.9,5.91,299812.0
2025-01-31,5.99,6.26,5.95,6.2,638914.0
2025-02-03,6.03,6.11,5.85,5.92,427644.0
2025-02-04,5.97,6.05,5.85,5.87,311118.0
2025-02-05,5.94,6.11,5.9,6.0,329798.0
2025-02-06,6.05,6.215,5.93,6.15,420656.0
2025-02-07,6.18,6.28,5.99,5.99,372157.0
2025-02-10,5.98,6.02,5.89,5.97,240107.0
2025-02-11,6.0,6.0,5.69,5.73,468023.0
2025-02-12,5.67,5.81,5.55,5.59,520501.0
2025-02-13,5.66,5.66,5.27,5.3,668612.0
2025-02-14,5.3,5.42,5.06,5.15,886847.0
2025-02-17,5.12,5.21,5.06,5.2,394703.0
2025-02-18,5.18,5.19,5.02,5.09,556599.0
2025-02-19,5.16,5.175,5.01,5.07,705654.0
2025-02-20,5.07,5.16,5.02,5.06,391854.0
2025-02-21,5.0,5.0,4.73,4.76,1243553.0
2025-02-24,4.65,4.68,4.46,4.56,782481.0
2025-02-25,4.5,4.54,4.36,4.42,944665.0
2025-02-26,4.37,4.37,4.16,4.16,995448.0
2025-02-27,4.21,4.25,4.04,4.04,806618.0
2025-02-28,4.0,4.17,3.97,4.11,1273591.0
2025-03-03,4.12,4.25,4.055,4.18,739634.0
2025-03-04,4.03,4.16,3.94,4.0,793268.0
2025-03-05,4.07,4.17,4.06,4.1,635517.0
2025-03-06,4.23,4.3,4.01,4.01,844852.0
2025-03-07,4.0,4.0,3.885,3.92,708824.0
2025-03-10,3.89,3.94,3.83,3.85,804719.0
2025-03-11,3.76,3.77,3.66,3.7,1242114.0
2025-03-12,3.78,3.89,3.7,3.83,1285962.0
2025-03-13,3.87,4.01,3.81,3.85,829131.0
2025-03-14,3.83,3.89,3.78,3.85,593063.0
2025-03-17,3.95,4.05,3.84,3.92,631512.0
2025-03-18,4.14,4.15,3.93,3.94,722999.0
2025-03-19,4.0,4.09,3.89,3.91,564950.0
2025-03-20,4.01,4.16,3.975,4.11,909010.0
2025-03-21,4.2,4.25,4.05,4.19,1091509.0
2025-03-24,4.15,4.225,4.045,4.11,646113.0
2025-03-25,4.14,4.17,4.01,4.01,512936.0
2025-03-26,3.98,4.0,3.88,3.89,619843.0
2025-03-27,3.85,3.9,3.76,3.83,627816.0
2025-03-28,3.79,3.82,3.71,3.77,916895.0
2025-03-31,3.72,3.72,3.56,3.61,163078.0
2025-04-01,3.6,3.65,3.47,3.55,772814.0
2025-04-02,3.56,3.59,3.45,3.49,998408.0
2025-04-03,3.46,3.495,3.38,3.47,621104.0
2025-04-04,3.37,3.4,3.29,3.34,1121021.0
2025-04-07,3.01,3.07,2.83,2.92,1996296.0
2025-04-08,3.0,3.14,2.98,3.06,1762470.0
2025-04-09,2.97,2.97,2.75,2.75,1707504.0
2025-04-10,3.01,3.12,2.92,2.92,2210499.0
2025-04-11,2.8,2.82,2.72,2.8,1775657.0
2025-04-14,2.95,2.98,2.77,2.86,2009800.0
2025-04-15,2.94,2.94,2.74,2.82,995925.0
2025-04-16,2.74,2.79,2.64,2.65,1069411.0
2025-04-17,2.66,2.75,2.62,2.74,1794977.0
2025-04-22,2.67,2.68,2.28,2.44,3422012.0
2025-04-23,2.52,2.65,2.44,2.63,2304472.0
2025-04-24,2.67,2.8,2.65,2.77,1726813.0
2025-04-28,2.85,2.91,2.715,2.76,923910.0
2025-04-29,2.79,3.02,2.77,3.0,1050218.0
2025-04-30,2.97,3.09,2.905,3.09,1875185.0
2025-05-01,3.08,3.27,3.08,3.15,1028367.0
2025-05-02,3.28,3.29,3.14,3.26,1038778.0
2025-05-05,3.21,3.32,3.1,3.12,916096.0
2025-05-06,3.06,3.1,2.675,2.7,2705876.0
2025-05-07,2.77,3.005,2.76,2.98,1685362.0
2025-05-08,2.92,3.18,2.92,3.13,1314452.0
2025-05-09,3.12,3.12,2.93,2.95,825527.0
2025-05-12,3.01,3.12,3.01,3.04,894617.0
2025-05-13,3.11,3.25,3.095,3.17,1350294.0
2025-05-14,3.22,3.35,3.12,3.31,782535.0
2025-05-15,3.33,3.49,3.33,3.39,1345985.0
2025-05-16,3.4,3.44,3.27,3.29,872954.0
2025-05-19,3.23,3.29,3.02,3.06,1103595.0
2025-05-20,3.23,3.23,3.04,3.08,591577.0
2025-05-21,3.08,3.1,3.01,3.04,522787.0
2025-05-22,3.06,3.09,2.95,2.95,1083735.0
2025-05-23,3.28,3.47,3.23,3.4,1434716.0
2025-05-26,3.67,3.71,3.48,3.56,2165824.0
2025-05-27,3.56,3.71,3.45,3.5,1350928.0
2025-05-28,3.55,3.65,3.42,3.56,1406242.0
2025-05-29,3.51,3.52,3.3,3.37,1403450.0
2025-05-30,3.28,3.62,3.25,3.6,2260411.0
2025-06-02,3.5,3.53,3.355,3.45,1508902.0
2025-06-03,3.48,3.49,3.23,3.25,963512.0
2025-06-04,3.47,3.675,3.43,3.54,1230612.0
2025-06-05,3.53,3.53,3.44,3.49,776372.0
2025-06-06,3.47,3.515,3.42,3.46,522531.0
2025-06-10,3.64,3.9,3.58,3.61,1228632.0
2025-06-11,3.5,3.58,3.35,3.35,1195832.0
2025-06-12,3.44,3.59,3.33,3.55,1095475.0
2025-06-13,3.42,3.45,3.12,3.22,2664421.0
2025-06-16,3.47,4.01,3.43,3.99,3351779.0
2025-06-17,4.16,4.33,4.03,4.11,2979088.0
2025-06-18,4.1,4.11,3.91,4.01,1293246.0
2025-06-19,4.14,4.14,3.98,3.98,1060047.0
2025-06-20,3.93,3.98,3.815,3.86,4945836.0
2025-06-23,3.85,3.85,3.63,3.75,1287932.0
2025-06-24,3.77,4.08,3.77,4.08,956918.0
2025-06-25,4.2,4.35,4.11,4.32,1340565.0
2025-06-26,4.32,4.45,4.29,4.44,905927.0
2025-06-27,4.54,4.61,4.315,4.34,1009565.0
2025-06-30,4.4,4.48,4.185,4.22,1586310.0
2025-07-01,4.21,4.375,4.18,4.25,712467.0
2025-07-02,4.28,4.39,4.175,4.31,919289.0
2025-07-03,4.34,4.42,4.14,4.31,603916.0
2025-07-04,4.33,4.43,4.23,4.29,597719.0
2025-07-07,4.29,4.29,4.12,4.15,619905.0
2025-07-08,4.11,4.2,4.0,4.16,1151519.0
2025-07-09,4.02,4.03,3.83,3.86,799419.0
2025-07-10,3.91,4.01,3.88,3.97,743522.0
2025-07-11,4.01,4.13,3.97,4.0,478459.0
2025-07-14,4.08,4.27,4.0,4.17,1017722.0
2025-07-15,4.31,4.38,4.13,4.26,1061940.0
2025-07-16,4.24,4.24,4.01,4.23,770587.0
2025-07-17,4.29,4.34,4.14,4.27,910685.0
2025-07-18,4.29,4.465,4.27,4.36,914411.0
2025-07-21,4.36,4.39,4.185,4.39,433765.0
2025-07-22,4.38,4.38,4.17,4.25,584012.0
2025-07-23,4.28,4.33,4.215,4.33,465249.0
2025-07-24,4.34,4.86,4.32,4.76,1110321.0
2025-07-25,4.85,4.85,4.64,4.8,618164.0
2025-07-28,4.72,4.89,4.57,4.82,1207612.0
2025-07-29,4.79,4.82,4.51,4.58,770272.0
2025-07-30,4.52,4.57,4.125,4.15,1148747.0
2025-07-31,4.11,4.26,4.08,4.25,1914249.0
2025-08-01,4.16,4.33,4.08,4.24,871929.0
2025-08-04,4.19,4.36,4.11,4.36,482692.0
2025-08-05,4.53,4.975,4.51,4.63,1413604.0
2025-08-06,4.63,4.63,4.63,4.63,0.0
2025-08-07,4.0,4.1,3.86,3.9,7596680.0
2025-08-08,3.89,3.97,3.81,3.95,3867816.0
2025-08-11,3.94,3.95,3.85,3.9,1504560.0
2025-08-12,3.89,4.06,3.89,4.01,1649490.0
2025-08-13,4.06,4.07,3.93,3.97,817943.0
2025-08-14,3.92,3.94,3.79,3.9,2870017.0
2025-08-15,3.87,3.895,3.75,3.85,2882098.0
2025-08-18,3.83,3.96,3.81,3.83,741076.0
2025-08-19,3.84,3.89,3.78,3.82,771345.0
2025-08-20,3.74,3.74,3.46,3.52,3062284.0
2025-08-21,3.55,3.695,3.45,3.63,1357091.0
2025-08-22,3.57,3.76,3.57,3.72,1366419.0
2025-08-25,3.87,3.88,3.77,3.77,1157648.0
2025-08-26,3.76,4.09,3.76,4.09,2706107.0
2025-08-27,4.15,4.235,3.98,4.03,1616468.0
2025-08-28,4.0,4.095,3.93,4.05,802268.0
2025-08-29,4.13,4.35,4.12,4.15,2409084.0
2025-09-01,4.05,4.11,4.0,4.09,712713.0
2025-09-02,4.08,4.1,4.02,4.05,433704.0
2025-09-03,3.95,4.01,3.88,3.91,965473.0
2025-09-04,3.95,4.08,3.95,4.03,645190.0
2025-09-05,3.95,4.015,3.88,3.95,1020786.0
2025-09-08,3.98,4.16,3.95,4.14,924117.0
2025-09-09,4.23,4.33,4.2,4.22,1640859.0
2025-09-10,4.13,4.13,4.01,4.01,696254.0
2025-09-11,3.96,4.0,3.9,3.95,732577.0
2025-09-12,4.02,4.02,3.86,3.92,1141876.0
2025-09-15,3.89,4.01,3.86,4.01,665391.0
2025-09-16,4.3,4.5,4.19,4.22,2677278.0
2025-09-17,4.35,4.9,4.29,4.79,4494021.0
2025-09-18,5.02,5.61,4.95,5.59,4260964.0
2025-09-19,5.7,5.875,5.7,5.77,4693101.0
2025-09-22,6.07,6.22,5.75,6.01,2275730.0
2025-09-23,6.0,6.09,5.98,6.03,2452644.0
2025-09-24,6.0,6.24,5.98,6.23,2207317.0
2025-09-25,6.1,6.54,6.1,6.54,1761443.0
2025-09-26,6.5,6.59,6.35,6.55,1807869.0
2025-09-29,6.57,6.61,6.41,6.48,2476404.0
2025-09-30,6.5,6.82,6.35,6.57,3068351.0
2025-10-01,6.5,6.67,6.35,6.52,1508477.0
2025-10-02,6.76,7.09,6.7,6.96,2531161.0
2025-10-03,7.07,7.3,7.02,7.13,2473632.0
2025-10-06,7.04,7.045,6.81,6.91,1155603.0
2025-10-07,7.09,7.18,6.88,7.04,1411772.0
2025-10-08,6.86,7.03,6.82,7.01,957455.0
2025-10-09,7.04,7.07,6.85,6.89,1617505.0
2025-10-10,6.86,7.44,6.86,7.27,3838060.0
2025-10-13,6.99,7.3,6.81,7.17,1420974.0
2025-10-14,7.45,7.52,7.15,7.19,2028871.0
2025-10-15,7.4,7.47,7.155,7.47,1351156.0
2025-10-16,7.5,7.8,7.45,7.76,2050813.0
2025-10-17,7.65,7.87,7.61,7.86,2313952.0
2025-10-20,7.13,7.71,7.02,7.64,2626249.0
2025-10-21,7.72,8.41,7.7,8.07,2084319.0
2025-10-22,7.77,7.94,7.515,7.74,1435634.0
2025-10-23,8.3,9.44,8.3,8.42,3264024.0
2025-10-24,8.6,9.54,8.6,9.22,2839981.0
2025-10-27,9.31,9.99,9.22,9.85,2509720.0
2025-10-28,9.7,10.13,9.6,9.93,2268666.0
2025-10-29,10.52,10.85,10.33,10.4,2225852.0
2025-10-30,10.47,10.84,10.41,10.49,2199653.0
2025-10-31,10.45,10.52,10.23,10.34,1669602.0
2025-11-03,10.0,10.25,9.77,9.97,1925202.0
2025-11-04,9.67,9.78,9.28,9.37,1715831.0
2025-11-05,9.15,9.53,9.1,9.53,1334734.0
2025-11-06,9.55,9.57,9.04,9.41,1714051.0
2025-11-07,9.15,9.23,8.61,8.68,1856706.0
2025-11-10,9.03,9.51,8.94,9.51,1510666.0
2025-11-11,9.63,9.99,9.275,9.48,1480037.0
2025-11-12,9.35,9.9,9.15,9.62,1047455.0
2025-11-13,9.55,9.55,9.2,9.24,736705.0
2025-11-14,8.74,8.77,8.47,8.54,1094734.0
2025-11-17,8.52,8.63,8.35,8.56,1309656.0
2025-11-18,8.21,8.28,7.91,8.25,1685983.0
2025-11-19,8.21,8.405,8.11,8.22,847582.0
2025-11-20,8.63,8.77,8.36,8.44,860856.0
2025-11-21,7.5,7.84,7.23,7.6,1803425.0
2025-11-24,7.65,7.87,7.55,7.7,2066115.0
2025-11-25,8.03,8.28,7.81,8.07,712767.0
2025-11-26,8.22,8.41,8.1,8.36,750155.0