Date,Open,High,Low,Close,Volume
1996-08-08,0.3565160831255748,0.3565160831255748,0.3268064095317769,0.3466128389183703,76000.0
1996-08-09,0.3565161601483625,0.3565161601483625,0.3169032337892682,0.3367096969688153,70500.0
1996-08-12,0.3763225370201177,0.3961289972105117,0.3565161063436335,0.3961289972105117,78000.0
1996-08-13,0.386225767882439,0.4159354446052352,0.386225767882439,0.4060322288689401,188200.0
1996-08-14,0.4060322091754653,0.4060322091754653,0.3664193186376884,0.3763225338936551,82200.0
1996-08-15,0.3664193216818757,0.3961289972105117,0.3565161063436335,0.3961289972105117,55000.0
1996-08-16,0.3961290239206007,0.3961290239206007,0.3565161303827142,0.3565161303827142,46100.0
1996-08-19,0.3565161303827142,0.3565161303827142,0.3565161303827142,0.3565161303827142,0.0
1996-08-20,0.3565160874225694,0.3664193022352269,0.3565160874225694,0.3664193022352269,18500.0
1996-08-21,0.3664193186376884,0.3763225338936551,0.3367096433558782,0.3763225338936551,44700.0
1996-08-22,0.3466128614914816,0.3961289972105117,0.3466128614914816,0.3961289972105117,73100.0
1996-08-23,0.3961289972105117,0.3961289972105117,0.3565161063436335,0.3961289972105117,55000.0
1996-08-26,0.3961290414122386,0.3961290414122386,0.3565161461251886,0.3862257954550413,25000.0
1996-08-27,0.3862257491496221,0.3862257491496221,0.3466128586118451,0.3763225338936551,79700.0
1996-08-28,0.3763225370201177,0.3961289972105117,0.3763225370201177,0.3961289972105117,47000.0
1996-08-29,0.3961289939194985,0.3961289939194985,0.3763225338936551,0.3763225338936551,38000.0
1996-08-30,0.3664193463887078,0.3763225623947016,0.3565161303827142,0.3565161303827142,33500.0
1996-09-03,0.3664193625684728,0.3961290414122386,0.3664193625684728,0.3862257954550413,64000.0
1996-09-04,0.3763225338936551,0.3961289939194985,0.3763225338936551,0.3763225338936551,73000.0
1996-09-05,0.3862257491496221,0.3961289939194985,0.3565161033817214,0.3763225338936551,35500.0
1996-09-06,0.3862257784006952,0.3862257784006952,0.3565161303827142,0.3565161303827142,71000.0
1996-09-09,0.3763225806313967,0.445645155060567,0.3763225806313967,0.4258387220887544,265800.0
1996-09-10,0.4456450703881323,0.4951612024374392,0.4159353970613295,0.4654515291106365,459000.0
1996-09-11,0.4951612513510733,0.554580603874315,0.4456451144104018,0.4753547906720226,813200.0
1996-09-12,0.4654516175462929,0.4654516175462929,0.4060322596030287,0.4258387220887544,202500.0
1996-09-13,0.4258385836969358,0.4258385836969358,0.3763224583316535,0.4159353409155372,86500.0
1996-09-16,0.4258387861958635,0.4258387861958635,0.2574839035073045,0.2574839035073045,563500.0
1996-09-17,0.2574838426297658,0.2673870877790026,0.2178709505745503,0.2475806269944395,245000.0
1996-09-18,0.2772902812320321,0.3268064144753588,0.2772902812320321,0.2970967404321444,262800.0
1996-09-19,0.2970967680602314,0.2970967680602314,0.2772903070182456,0.2772903070182456,112500.0
1996-09-20,0.2970967567050413,0.3069999720905727,0.2871935118056,0.3069999720905727,124500.0
1996-09-23,0.3069999720905727,0.3169031874761042,0.2970967567050413,0.3069999720905727,88000.0
1996-09-24,0.3069999838242687,0.3069999838242687,0.2772903070182456,0.2772903070182456,42400.0
1996-09-25,0.2871935118056,0.3367096477610768,0.2673870810345372,0.3069999720905727,1542500.0
1996-09-26,0.3070000030293623,0.3268064653103871,0.3070000030293623,0.3268064653103871,108500.0
1996-09-27,0.3466129138016318,0.3862258106468118,0.3169032337892682,0.3367096969688153,146000.0
1996-09-30,0.3367096332791366,0.3367096332791366,0.3169031738460431,0.3169031738460431,61200.0
1996-10-01,0.3169031701183484,0.3169031701183484,0.2772902812320321,0.2970967404321444,68000.0
1996-10-02,0.2772902934927323,0.2871935087737161,0.2673870782117485,0.2871935087737161,59000.0
1996-10-03,0.277290383566595,0.277290383566595,0.2673871650686907,0.2673871650686907,37500.0
1996-10-04,0.2475806181358713,0.2970967535686095,0.2475806181358713,0.2871935087737161,122000.0
1996-10-07,0.2871935087737161,0.2871935087737161,0.2871935087737161,0.2871935087737161,0.0
1996-10-08,0.2871935869515257,0.2871935869515257,0.2574839035073045,0.2574839035073045,32500.0
1996-10-09,0.2574838459762598,0.2772903070182456,0.2574838459762598,0.2772903070182456,25000.0
1996-10-10,0.2574838459762598,0.2772903070182456,0.2574838459762598,0.2772903070182456,14000.0
1996-10-11,0.2772902812320321,0.2970967404321444,0.2772902812320321,0.2970967404321444,38700.0
1996-10-15,0.2970967680602314,0.2970967680602314,0.2772903070182456,0.2772903070182456,44700.0
1996-10-16,0.2772903034143287,0.2772903034143287,0.2475806269944395,0.2475806269944395,71000.0
1996-10-17,0.2772903689747579,0.2970968344422112,0.2574839035073045,0.2574839035073045,140600.0
1996-10-18,0.2574838327664147,0.2574838327664147,0.1683548216779391,0.1881612669468275,267000.0
1996-10-21,0.1881612839548284,0.2178709619221124,0.1683548368956244,0.2178709619221124,270100.0
1996-10-22,0.1980645119603003,0.2178709587292435,0.1584516036654579,0.178258065191357,503600.0
1996-10-23,0.1782580442592866,0.1782580442592866,0.1287419110159597,0.1485483702160722,632500.0
1996-10-24,0.158451599794153,0.158451599794153,0.1386451535091227,0.1386451535091227,324500.0
1996-10-25,0.138645140616016,0.1485483702160722,0.138645140616016,0.1485483702160722,54500.0
1996-10-28,0.1485483840301156,0.1485483840301156,0.1386451535091227,0.1386451535091227,39000.0
1996-10-29,0.1485483840301156,0.1485483840301156,0.1386451535091227,0.1386451535091227,56000.0
1996-10-30,0.1386451535091227,0.1386451535091227,0.1287419229881299,0.1386451535091227,6000.0
1996-10-31,0.1386451844873789,0.1386451844873789,0.1287419517536522,0.1287419517536522,14500.0
1996-11-01,0.1386451535091227,0.1485483840301156,0.1386451535091227,0.1386451535091227,67500.0
1996-11-04,0.1386451535091227,0.1386451535091227,0.1287419229881299,0.1386451535091227,45000.0
1996-11-05,0.1386451844873789,0.1386451844873789,0.1287419517536522,0.1287419517536522,44500.0
1996-11-06,0.1386451535091227,0.1386451535091227,0.1287419229881299,0.1386451535091227,143000.0
1996-11-07,0.1386451535091227,0.1386451535091227,0.1287419229881299,0.1386451535091227,39000.0
1996-11-08,0.138645140616016,0.1485483702160722,0.138645140616016,0.1485483702160722,41400.0
1996-11-11,0.1485483719634291,0.1584515869230215,0.1485483719634291,0.1584515869230215,33500.0
1996-11-12,0.1485483702160722,0.1584515850591742,0.1485483702160722,0.1485483702160722,38000.0
1996-11-13,0.1485483702160722,0.1485483702160722,0.138645140616016,0.1485483702160722,67000.0
1996-11-14,0.1584515850591742,0.1584515850591742,0.1485483702160722,0.1485483702160722,27000.0
1996-11-15,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,20000.0
1996-11-18,0.1386451844873789,0.1386451844873789,0.1287419517536522,0.1287419517536522,89800.0
1996-11-19,0.1386451535091227,0.1386451535091227,0.1287419229881299,0.1386451535091227,52000.0
1996-11-20,0.1485483702160722,0.1485483702160722,0.1485483702160722,0.1485483702160722,500.0
1996-11-21,0.1485483702160722,0.1485483702160722,0.1485483702160722,0.1485483702160722,24500.0
1996-11-22,0.1386451535091227,0.1485483840301156,0.1386451535091227,0.1386451535091227,20000.0
1996-11-25,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,7000.0
1996-11-26,0.1485483840301156,0.1485483840301156,0.1287419229881299,0.1386451535091227,65000.0
1996-11-27,0.1287419110159597,0.1485483702160722,0.1287419110159597,0.1485483702160722,29500.0
1996-11-28,0.1485483702160722,0.1485483702160722,0.1485483702160722,0.1485483702160722,0.0
1996-11-29,0.138645140616016,0.1485483702160722,0.138645140616016,0.1485483702160722,22500.0
1996-12-02,0.1386451422468824,0.1683548166395682,0.1386451422468824,0.1584515869230215,25000.0
1996-12-03,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,71200.0
1996-12-04,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,8000.0
1996-12-05,0.178258065191357,0.178258065191357,0.1584516036654579,0.178258065191357,162000.0
1996-12-06,0.1881612669468275,0.2376773874975262,0.1881612669468275,0.1881612669468275,276500.0
1996-12-09,0.1980644986052558,0.217870944038695,0.1980644986052558,0.1980644986052558,81000.0
1996-12-10,0.207967712215716,0.207967712215716,0.1881612669468275,0.1881612669468275,34000.0
1996-12-11,0.1782580516908606,0.1881612669468275,0.1782580516908606,0.1881612669468275,20000.0
1996-12-12,0.1980645119603003,0.1980645119603003,0.178258065191357,0.178258065191357,3500.0
1996-12-13,0.178258065191357,0.1881612811973508,0.178258065191357,0.178258065191357,58500.0
1996-12-16,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,23000.0
1996-12-17,0.1683548344284075,0.178258065191357,0.1584516036654579,0.178258065191357,54000.0
1996-12-18,0.1881612685100588,0.1980644986052558,0.1881612685100588,0.1980644986052558,17000.0
1996-12-19,0.1980645119603003,0.1980645119603003,0.178258065191357,0.178258065191357,29000.0
1996-12-20,0.2376773894721341,0.2376773894721341,0.1980644986052558,0.1980644986052558,80000.0
1996-12-23,0.1980645148629084,0.2178709619221124,0.1980645148629084,0.2178709619221124,40000.0
1996-12-24,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.0
1996-12-27,0.1980644986052558,0.1980644986052558,0.1881612685100588,0.1980644986052558,31500.0
1996-12-30,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,10000.0
1996-12-31,0.1881612685100588,0.1980644986052558,0.1881612685100588,0.1980644986052558,30000.0
1997-01-02,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,10000.0
1997-01-03,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,12500.0
1997-01-06,0.2178708984822154,0.2178708984822154,0.1980644571902735,0.2079676704577685,56000.0
1997-01-07,0.2178709619221124,0.2277741928301924,0.2178709619221124,0.2178709619221124,27500.0
1997-01-08,0.2178709340370083,0.227774163677583,0.2079677043964336,0.227774163677583,35500.0
1997-01-09,0.227774163677583,0.2475806082017781,0.227774163677583,0.227774163677583,18000.0
1997-01-10,0.2277741928301924,0.2277741928301924,0.2079677310140324,0.2178709619221124,30500.0
1997-01-13,0.2376774089813164,0.2475806398893966,0.2178709619221124,0.2178709619221124,64100.0
1997-01-14,0.2475806082017781,0.2475806082017781,0.227774163677583,0.227774163677583,37000.0
1997-01-15,0.227774163677583,0.2376773785612034,0.2178709340370083,0.227774163677583,74000.0
1997-01-16,0.2277741265066622,0.2277741265066622,0.1980644571902735,0.2079676704577685,93500.0
1997-01-17,0.207967713943498,0.217870944038695,0.1980644986052558,0.1980644986052558,55000.0
1997-01-20,0.2277741265066622,0.2277741265066622,0.2079676704577685,0.2079676704577685,42000.0
1997-01-21,0.217870944038695,0.217870944038695,0.1782580531718167,0.1980644986052558,618500.0
1997-01-22,0.1980645148629084,0.2178709619221124,0.1980645148629084,0.2178709619221124,109200.0
1997-01-23,0.2178709619221124,0.2277741928301924,0.2079677310140324,0.2178709619221124,43000.0
1997-01-24,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,25000.0
1997-01-27,0.2178709619221124,0.2277741928301924,0.2178709619221124,0.2178709619221124,81000.0
1997-01-28,0.2277741265066622,0.2376773397741572,0.2079676704577685,0.2079676704577685,66000.0
1997-01-29,0.2277741928301924,0.2277741928301924,0.1980645148629084,0.2178709619221124,70300.0
1997-01-30,0.2178709422286377,0.2178709422286377,0.1881612669468275,0.1881612669468275,166000.0
1997-01-31,0.2079677190743904,0.2574838412581067,0.2079677190743904,0.2376773953360112,156500.0
1997-02-03,0.2376774089813164,0.2376774089813164,0.2178709619221124,0.2178709619221124,16000.0
1997-02-04,0.2178709494139157,0.2376773953360112,0.2079677190743904,0.2376773953360112,72000.0
1997-02-05,0.2376774089813164,0.2376774089813164,0.2178709619221124,0.2178709619221124,12500.0
1997-02-06,0.2178709619221124,0.2178709619221124,0.2079677310140324,0.2178709619221124,29000.0
1997-02-07,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,500.0
1997-02-10,0.2178709494139157,0.2376773953360112,0.2178709494139157,0.2376773953360112,55000.0
1997-02-11,0.2277741928301924,0.2376774089813164,0.2178709619221124,0.2178709619221124,51000.0
1997-02-12,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,18000.0
1997-02-13,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,20000.0
1997-02-14,0.2376773785612034,0.2376773785612034,0.227774163677583,0.227774163677583,104500.0
1997-02-17,0.237677396602158,0.2574838426297658,0.237677396602158,0.2475806269944395,167000.0
1997-02-18,0.2475806855305367,0.2673871509979901,0.2475806855305367,0.2574839035073045,97000.0
1997-02-19,0.277290383566595,0.277290383566595,0.2475806985589627,0.2673871650686907,60800.0
1997-02-20,0.2673870623441812,0.3466128389183703,0.2574838181369765,0.3466128389183703,232500.0
1997-02-21,0.3466128631466082,0.3466128631466082,0.2970967567050413,0.3069999720905727,221000.0
1997-02-24,0.2970967404321444,0.3268064144753588,0.2970967404321444,0.2970967404321444,109600.0
1997-02-25,0.3268064289254704,0.3268064289254704,0.2871935087737161,0.2871935087737161,84500.0
1997-02-26,0.2772902812320321,0.2970967404321444,0.2772902812320321,0.2970967404321444,32500.0
1997-02-27,0.2772903689747579,0.2772903689747579,0.2574839035073045,0.2574839035073045,42000.0
1997-02-28,0.2673871509979901,0.2673871509979901,0.2574839035073045,0.2574839035073045,33500.0
1997-03-03,0.2574838220319196,0.2970967404321444,0.2574838220319196,0.2970967404321444,57000.0
1997-03-04,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,30000.0
1997-03-05,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,36500.0
1997-03-06,0.2970967680602314,0.2970967680602314,0.2673870912542082,0.2772903070182456,145000.0
1997-03-07,0.2970967404321444,0.3069999552752464,0.2970967404321444,0.2970967404321444,46000.0
1997-03-10,0.3466128980774989,0.3466128980774989,0.3169032194129183,0.3268064653103871,70700.0
1997-03-11,0.3169031738460431,0.3169031738460431,0.2970967439268583,0.3169031738460431,28000.0
1997-03-12,0.3169032194129183,0.3268064653103871,0.3169032194129183,0.3268064653103871,13000.0
1997-03-13,0.2970967866458064,0.3268064653103871,0.2970967866458064,0.3268064653103871,32500.0
1997-03-14,0.3268064323755454,0.3367096477610768,0.3069999720905727,0.3069999720905727,59000.0
1997-03-17,0.3367096332791366,0.3367096332791366,0.3169031738460431,0.3169031738460431,24500.0
1997-03-18,0.3268064653103871,0.3268064653103871,0.3268064653103871,0.3268064653103871,15500.0
1997-03-19,0.3367096332791366,0.3367096332791366,0.3069999588864508,0.3169031738460431,46000.0
1997-03-20,0.2970967404321444,0.3069999552752464,0.2772902812320321,0.2970967404321444,50500.0
1997-03-21,0.3268064144753588,0.3268064144753588,0.2970967404321444,0.2970967404321444,21000.0
1997-03-24,0.2970967567050413,0.3169031874761042,0.2970967567050413,0.3069999720905727,56500.0
1997-03-25,0.3169031874761042,0.3169031874761042,0.3069999720905727,0.3069999720905727,27000.0
1997-03-26,0.3169031995883061,0.3169031995883061,0.2772903070182456,0.2772903070182456,115500.0
1997-03-27,0.2673871509979901,0.2871935869515257,0.2475806855305367,0.2574839035073045,113000.0
1997-03-31,0.2673870863545873,0.2673870863545873,0.2178709494139157,0.2376773953360112,70000.0
1997-04-01,0.237677396602158,0.2475806269944395,0.237677396602158,0.2475806269944395,36500.0
1997-04-02,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,16000.0
1997-04-03,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,2000.0
1997-04-04,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
1997-04-07,0.2475806269944395,0.2475806269944395,0.237677396602158,0.2475806269944395,27000.0
1997-04-08,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,10000.0
1997-04-09,0.2178708984822154,0.2178708984822154,0.2079676704577685,0.2079676704577685,18500.0
1997-04-10,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
1997-04-11,0.1980644571902735,0.2079676704577685,0.1980644571902735,0.2079676704577685,17500.0
1997-04-14,0.2079677310140324,0.2178709619221124,0.2079677310140324,0.2178709619221124,3000.0
1997-04-15,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.0
1997-04-16,0.1980644571902735,0.2178708984822154,0.1980644571902735,0.2079676704577685,10000.0
1997-04-17,0.207967713943498,0.207967713943498,0.1980644986052558,0.1980644986052558,24000.0
1997-04-18,0.1980644571902735,0.2079676704577685,0.1980644571902735,0.2079676704577685,26000.0
1997-04-21,0.2376773894721341,0.2376773894721341,0.1980644986052558,0.1980644986052558,11500.0
1997-04-22,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
1997-04-23,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,10000.0
1997-04-24,0.2277741928301924,0.2277741928301924,0.2178709619221124,0.2178709619221124,10000.0
1997-04-25,0.2376774089813164,0.2475806398893966,0.2178709619221124,0.2178709619221124,50500.0
1997-04-28,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,5000.0
1997-04-29,0.2178709340370083,0.227774163677583,0.2178709340370083,0.227774163677583,15000.0
1997-04-30,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
1997-05-01,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
1997-05-02,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,20000.0
1997-05-05,0.1980644986052558,0.2277741741338919,0.1881612685100588,0.1980644986052558,81500.0
1997-05-06,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,10000.0
1997-05-07,0.2178709402650131,0.4456450956967377,0.2178709402650131,0.4456450956967377,331500.0
1997-05-08,0.3466129138016318,0.3466129138016318,0.2970968001236354,0.3367096969688153,558400.0
1997-05-09,0.3367096969688153,0.3367096969688153,0.2970968001236354,0.3367096969688153,138500.0
1997-05-12,0.3466128980774989,0.3961290390231042,0.3169032194129183,0.3268064653103871,127800.0
1997-05-13,0.3268064528508213,0.3565161303827142,0.3268064528508213,0.3565161303827142,98000.0
1997-05-14,0.346612848238729,0.3664193076718224,0.3169031738460431,0.3169031738460431,129000.0
1997-05-15,0.3367096969688153,0.3565161601483625,0.3268064801359989,0.3367096969688153,209000.0
1997-05-16,0.3466128980774989,0.3565161439749677,0.3070000030293623,0.3268064653103871,271000.0
1997-05-20,0.3169031995883061,0.3169031995883061,0.2772903070182456,0.2772903070182456,78000.0
1997-05-21,0.2970968344422112,0.307000052418979,0.2574839035073045,0.2574839035073045,93000.0
1997-05-22,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
1997-05-23,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,10000.0
1997-05-26,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,200.0
1997-05-27,0.2475806256755366,0.2475806256755366,0.2376773953360112,0.2376773953360112,9000.0
1997-05-28,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
1997-05-29,0.2475806855305367,0.2673871509979901,0.2475806855305367,0.2574839035073045,41500.0
1997-05-30,0.2574838459762598,0.2871935227822829,0.2574838459762598,0.2772903070182456,40000.0
1997-06-02,0.277290383566595,0.277290383566595,0.2673871650686907,0.2673871650686907,30000.0
1997-06-03,0.2772903689747579,0.2772903689747579,0.2475806855305367,0.2574839035073045,45000.0
1997-06-04,0.2673870877790026,0.2673870877790026,0.2475806269944395,0.2475806269944395,24500.0
1997-06-05,0.2574839035073045,0.2673871509979901,0.2574839035073045,0.2574839035073045,7000.0
1997-06-06,0.2673871650686907,0.277290383566595,0.2574839170568671,0.2673871650686907,15500.0
1997-06-09,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,5000.0
1997-06-10,0.2673870674829273,0.2673870674829273,0.227774163677583,0.227774163677583,34000.0
1997-06-11,0.2277741928301924,0.2376774089813164,0.2178709619221124,0.2178709619221124,35000.0
1997-06-12,0.2178709494139157,0.2376773953360112,0.2178709494139157,0.2376773953360112,15000.0
1997-06-13,0.2277741839271922,0.2772903070182456,0.2277741839271922,0.2772903070182456,35000.0
1997-06-16,0.2772903019371574,0.2772903019371574,0.2376773953360112,0.2376773953360112,39000.0
1997-06-17,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,2600.0
1997-06-18,0.2673870877790026,0.2673870877790026,0.237677396602158,0.2475806269944395,131000.0
1997-06-19,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,5000.0
1997-06-20,0.2277741809668319,0.2475806269944395,0.2277741809668319,0.2475806269944395,20500.0
1997-06-23,0.2475806082017781,0.2574838230853985,0.227774163677583,0.227774163677583,10500.0
1997-06-24,0.2277741928301924,0.2574838560405205,0.2178709619221124,0.2178709619221124,29000.0
1997-06-25,0.2277741741338919,0.2376773894721341,0.1980644986052558,0.1980644986052558,31100.0
1997-06-26,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,2000.0
1997-06-27,0.2079677190743904,0.2376773953360112,0.1980645034918204,0.2376773953360112,37000.0
1997-06-30,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
1997-07-02,0.2475806256755366,0.2475806256755366,0.2376773953360112,0.2376773953360112,10000.0
1997-07-03,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
1997-07-04,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
1997-07-07,0.237677396602158,0.2475806269944395,0.237677396602158,0.2475806269944395,7000.0
1997-07-08,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
1997-07-09,0.2277741928301924,0.2277741928301924,0.2178709619221124,0.2178709619221124,37000.0
1997-07-10,0.207967713943498,0.207967713943498,0.1980644986052558,0.1980644986052558,24000.0
1997-07-11,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,5000.0
1997-07-14,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,500.0
1997-07-15,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,10000.0
1997-07-16,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,30000.0
1997-07-17,0.2178709340370083,0.227774163677583,0.2178709340370083,0.227774163677583,40000.0
1997-07-18,0.2178709619221124,0.2178709619221124,0.1980645148629084,0.2178709619221124,28000.0
1997-07-21,0.2178709340370083,0.227774163677583,0.2178709340370083,0.227774163677583,48000.0
1997-07-22,0.1980645119603003,0.1980645119603003,0.178258065191357,0.178258065191357,24500.0
1997-07-23,0.1881612685100588,0.1980644986052558,0.1881612685100588,0.1980644986052558,20000.0
1997-07-24,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
1997-07-25,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,1900.0
1997-07-28,0.2178709769193612,0.2178709769193612,0.1683548484844076,0.1683548484844076,54000.0
1997-07-29,0.158451616894634,0.1683548484844076,0.158451616894634,0.1683548484844076,51500.0
1997-07-30,0.1782580800741812,0.1782580800741812,0.1683548484844076,0.1683548484844076,14500.0
1997-07-31,0.1683548344284075,0.178258065191357,0.1683548344284075,0.178258065191357,66500.0
1997-08-01,0.1782581006653266,0.1782581006653266,0.1287419517536522,0.1287419517536522,282300.0
1997-08-05,0.1287419517536522,0.1386451844873789,0.1089355010431578,0.1287419517536522,324500.0
1997-08-06,0.1188386976680055,0.1287419206290533,0.1188386976680055,0.1188386976680055,66100.0
1997-08-07,0.1089354767030996,0.1386451535091227,0.1089354767030996,0.1386451535091227,342500.0
1997-08-08,0.1485484000618176,0.1683548484844076,0.1386451684720441,0.1683548484844076,288500.0
1997-08-11,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,81000.0
1997-08-12,0.1485483840301156,0.158451599794153,0.1386451535091227,0.1386451535091227,78300.0
1997-08-13,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,37000.0
1997-08-14,0.1287419517536522,0.1386451844873789,0.1287419517536522,0.1287419517536522,20500.0
1997-08-15,0.1287419517536522,0.1287419517536522,0.1287419517536522,0.1287419517536522,0.0
1997-08-18,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,12500.0
1997-08-19,0.1485483840301156,0.1485483840301156,0.1386451535091227,0.1386451535091227,5500.0
1997-08-20,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,3000.0
1997-08-21,0.138645140616016,0.1485483702160722,0.1287419110159597,0.1485483702160722,23000.0
1997-08-22,0.1485483702160722,0.1485483702160722,0.1485483702160722,0.1485483702160722,0.0
1997-08-25,0.1485484172211056,0.1485484172211056,0.1287419517536522,0.1287419517536522,21500.0
1997-08-26,0.1287419517536522,0.1287419517536522,0.1287419517536522,0.1287419517536522,30000.0
1997-08-27,0.1287419517536522,0.1287419517536522,0.118838726398405,0.1287419517536522,16500.0
1997-08-28,0.138645140616016,0.1485483702160722,0.1188386887943806,0.1485483702160722,77500.0
1997-08-29,0.1287419517536522,0.1287419517536522,0.1287419517536522,0.1287419517536522,3000.0
1997-09-02,0.1287419517536522,0.1287419517536522,0.1287419517536522,0.1287419517536522,0.0
1997-09-03,0.1287419517536522,0.1287419517536522,0.1287419517536522,0.1287419517536522,0.0
1997-09-04,0.1188386976680055,0.1287419206290533,0.1089354747069578,0.1188386976680055,112000.0
1997-09-05,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,54000.0
1997-09-08,0.1188387044906582,0.1188387044906582,0.1089354809610562,0.1089354809610562,48000.0
1997-09-09,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,7000.0
1997-09-10,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,2000.0
1997-09-11,0.1287419280202602,0.1287419280202602,0.1089354809610562,0.1089354809610562,20000.0
1997-09-12,0.1089354809610562,0.1188387044906582,0.0990322574314542,0.1089354809610562,185500.0
1997-09-15,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,5500.0
1997-09-16,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.0
1997-09-17,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,18000.0
1997-09-18,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,10000.0
1997-09-19,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,25000.0
1997-09-22,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.0
1997-09-23,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.0
1997-09-24,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,11000.0
1997-09-25,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,31000.0
1997-09-26,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,15000.0
1997-09-29,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1997-09-30,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,8000.0
1997-10-01,0.1089354809610562,0.1089354809610562,0.0990322574314542,0.1089354809610562,72000.0
1997-10-02,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.0
1997-10-03,0.1089354747069578,0.1188386976680055,0.1089354747069578,0.1188386976680055,20000.0
1997-10-06,0.1188387044906582,0.1188387044906582,0.0990322574314542,0.1089354809610562,52000.0
1997-10-07,0.0990322574314542,0.1089354809610562,0.0990322574314542,0.1089354809610562,23000.0
1997-10-08,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,15000.0
1997-10-09,0.1089354747069578,0.1188386976680055,0.1089354747069578,0.1188386976680055,43000.0
1997-10-10,0.1188386976680055,0.1188386976680055,0.1089354747069578,0.1188386976680055,49500.0
1997-10-14,0.0990322574314542,0.1089354809610562,0.0990322574314542,0.1089354809610562,15500.0
1997-10-15,0.1089354809610562,0.1089354809610562,0.0990322574314542,0.1089354809610562,65500.0
1997-10-16,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.0
1997-10-17,0.1089354720193475,0.1089354720193475,0.0990322493026278,0.0990322493026278,45000.0
1997-10-20,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1997-10-21,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,5000.0
1997-10-22,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,3000.0
1997-10-23,0.1089354809610562,0.1089354809610562,0.0990322574314542,0.1089354809610562,16200.0
1997-10-24,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,27500.0
1997-10-27,0.0990322493026278,0.0990322493026278,0.0891290265859083,0.0990322493026278,123500.0
1997-10-28,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,68000.0
1997-10-29,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,49500.0
1997-10-30,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0
1997-10-31,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,5000.0
1997-11-03,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,37500.0
1997-11-04,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,10000.0
1997-11-05,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,4500.0
1997-11-06,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1997-11-07,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,8000.0
1997-11-10,0.0990322559801501,0.0990322559801501,0.0891290325956785,0.0891290325956785,11000.0
1997-11-11,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0
1997-11-12,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0
1997-11-13,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,17000.0
1997-11-14,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,80000.0
1997-11-17,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1997-11-18,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,2000.0
1997-11-19,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,19000.0
1997-11-20,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,6000.0
1997-11-21,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,32700.0
1997-11-24,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1997-11-25,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,9000.0
1997-11-26,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,10000.0
1997-11-27,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1997-11-28,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1997-12-01,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1997-12-02,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,500.0
1997-12-03,0.0693225711234411,0.0792257934615107,0.059419345096133,0.0792257934615107,36000.0
1997-12-04,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,38000.0
1997-12-05,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,10000.0
1997-12-08,0.079225798445337,0.079225798445337,0.0594193488340027,0.0594193488340027,30000.0
1997-12-09,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,10000.0
1997-12-10,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1997-12-11,0.0594193488340027,0.0693225754842892,0.0594193488340027,0.0594193488340027,25000.0
1997-12-12,0.059419345096133,0.0792257934615107,0.059419345096133,0.0792257934615107,24000.0
1997-12-15,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,15000.0
1997-12-16,0.0693225711234411,0.0792257934615107,0.0693225711234411,0.0792257934615107,39500.0
1997-12-17,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,5000.0
1997-12-18,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,7500.0
1997-12-19,0.0792257998970764,0.0792257998970764,0.0594193499228073,0.0693225767545613,304200.0
1997-12-22,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,39000.0
1997-12-23,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,31500.0
1997-12-24,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,130000.0
1997-12-29,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,20000.0
1997-12-30,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,29500.0
1997-12-31,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,15000.0
1998-01-02,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-01-05,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-01-06,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-01-07,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,25000.0
1998-01-08,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-01-09,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,25000.0
1998-01-12,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,147000.0
1998-01-13,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,30000.0
1998-01-14,0.0495161246513139,0.0594193473680334,0.0495161246513139,0.0495161246513139,91000.0
1998-01-15,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1998-01-16,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1998-01-19,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,33000.0
1998-01-20,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-01-21,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,20000.0
1998-01-22,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1998-01-23,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1998-01-26,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,90000.0
1998-01-27,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,60000.0
1998-01-28,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-01-29,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,30000.0
1998-01-30,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,96000.0
1998-02-02,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,24500.0
1998-02-03,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,40000.0
1998-02-04,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-02-05,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-02-06,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,5000.0
1998-02-09,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,8000.0
1998-02-10,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-02-11,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-02-12,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-02-13,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,10000.0
1998-02-16,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,10000.0
1998-02-17,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,2000.0
1998-02-18,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-02-19,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,3000.0
1998-02-20,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,4000.0
1998-02-23,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1998-02-24,0.059419345096133,0.0792257934615107,0.059419345096133,0.0792257934615107,2164800.0
1998-02-25,0.0891290265859083,0.1089354720193475,0.0891290265859083,0.0990322493026278,169000.0
1998-02-26,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,51000.0
1998-02-27,0.0990322559801501,0.0990322559801501,0.0891290325956785,0.0891290325956785,55000.0
1998-03-02,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,35000.0
1998-03-03,0.0891290231780574,0.0891290231780574,0.0792257934615107,0.0792257934615107,286000.0
1998-03-04,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,6000.0
1998-03-05,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1998-03-06,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1998-03-09,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,22500.0
1998-03-10,0.0693225784482573,0.0891290325956785,0.0693225784482573,0.0891290325956785,5000.0
1998-03-11,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0
1998-03-12,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,52000.0
1998-03-13,0.0693225754842892,0.079225798445337,0.0594193488340027,0.0594193488340027,89900.0
1998-03-16,0.0594193488340027,0.0594193488340027,0.049516125872955,0.0594193488340027,202000.0
1998-03-17,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,40000.0
1998-03-18,0.059419345096133,0.0792257934615107,0.059419345096133,0.0792257934615107,30000.0
1998-03-19,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1998-03-20,0.0693225711234411,0.0792257934615107,0.0693225711234411,0.0792257934615107,130000.0
1998-03-23,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,38000.0
1998-03-24,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,35000.0
1998-03-25,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,17500.0
1998-03-26,0.0891290339018522,0.1089354809610562,0.0891290339018522,0.1089354809610562,121000.0
1998-03-27,0.1188386887943806,0.1485483702160722,0.1188386887943806,0.1485483702160722,261700.0
1998-03-30,0.1287419206290533,0.1287419206290533,0.1188386976680055,0.1188386976680055,110000.0
1998-03-31,0.1089354809610562,0.1089354809610562,0.0990322574314542,0.1089354809610562,82000.0
1998-04-01,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.0
1998-04-02,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,10000.0
1998-04-03,0.0990322574314542,0.1089354809610562,0.0990322574314542,0.1089354809610562,22000.0
1998-04-06,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,29000.0
1998-04-07,0.1089354720193475,0.1089354720193475,0.0990322493026278,0.0990322493026278,92500.0
1998-04-08,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,200.0
1998-04-09,0.1089355010431578,0.1287419517536522,0.1089355010431578,0.1287419517536522,46000.0
1998-04-13,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,5500.0
1998-04-14,0.1287419206290533,0.1287419206290533,0.1188386976680055,0.1188386976680055,70000.0
1998-04-15,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,2500.0
1998-04-16,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,1500.0
1998-04-17,0.1089354720193475,0.1089354720193475,0.0990322493026278,0.0990322493026278,72000.0
1998-04-20,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-04-21,0.0990322493026278,0.1089354720193475,0.0990322493026278,0.0990322493026278,68000.0
1998-04-22,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,2000.0
1998-04-23,0.1089354809610562,0.1089354809610562,0.0990322574314542,0.1089354809610562,150000.0
1998-04-24,0.118838726398405,0.1287419517536522,0.118838726398405,0.1287419517536522,22500.0
1998-04-27,0.1188386976680055,0.1287419206290533,0.1188386976680055,0.1188386976680055,28500.0
1998-04-28,0.118838726398405,0.1287419517536522,0.1089355010431578,0.1287419517536522,15000.0
1998-04-29,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,6000.0
1998-04-30,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,150000.0
1998-05-01,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.0
1998-05-04,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.0
1998-05-05,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.0
1998-05-06,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.0
1998-05-07,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,500.0
1998-05-08,0.118838726398405,0.1287419517536522,0.1089355010431578,0.1287419517536522,34000.0
1998-05-11,0.1089354747069578,0.1188386976680055,0.1089354747069578,0.1188386976680055,105000.0
1998-05-12,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.1188386976680055,0.0
1998-05-13,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,25500.0
1998-05-14,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.0
1998-05-15,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.1089354809610562,0.0
1998-05-19,0.1089354747069578,0.1188386976680055,0.1089354747069578,0.1188386976680055,30000.0
1998-05-20,0.1089354747069578,0.1188386976680055,0.079225798445337,0.1188386976680055,560000.0
1998-05-21,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,10000.0
1998-05-22,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,20000.0
1998-05-25,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,10000.0
1998-05-26,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,10000.0
1998-05-27,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-05-28,0.0891290265859083,0.0990322493026278,0.0891290265859083,0.0990322493026278,85000.0
1998-05-29,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,32000.0
1998-06-01,0.0792257964907113,0.0990322493026278,0.0792257964907113,0.0990322493026278,34500.0
1998-06-02,0.0891290265859083,0.0990322493026278,0.0891290265859083,0.0990322493026278,156000.0
1998-06-03,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-06-04,0.0891290325956785,0.0891290325956785,0.0792258018327289,0.0891290325956785,23000.0
1998-06-05,0.0792257934615107,0.0792257934615107,0.0693225711234411,0.0792257934615107,73000.0
1998-06-08,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,40000.0
1998-06-09,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,32000.0
1998-06-10,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,6500.0
1998-06-11,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-06-12,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-06-15,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-06-16,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-06-17,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,3000.0
1998-06-18,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,19000.0
1998-06-19,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,16000.0
1998-06-22,0.0990322559801501,0.0990322559801501,0.0891290325956785,0.0891290325956785,100000.0
1998-06-23,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,25000.0
1998-06-24,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-06-25,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,30000.0
1998-06-26,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,4500.0
1998-06-29,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,20500.0
1998-06-30,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,58000.0
1998-07-02,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-07-03,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,15000.0
1998-07-06,0.0990322493026278,0.1089354720193475,0.0990322493026278,0.0990322493026278,21000.0
1998-07-07,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-07-08,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-07-09,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,100000.0
1998-07-10,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,10000.0
1998-07-13,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-07-14,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0
1998-07-15,0.0891290231780574,0.0891290231780574,0.0792257934615107,0.0792257934615107,138000.0
1998-07-16,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1998-07-17,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,7000.0
1998-07-20,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-07-21,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-07-22,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,87000.0
1998-07-23,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-07-24,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-07-27,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,20000.0
1998-07-28,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,1000.0
1998-07-29,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,20000.0
1998-07-30,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,32500.0
1998-07-31,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,10000.0
1998-08-04,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,27000.0
1998-08-05,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-08-06,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,7500.0
1998-08-07,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-08-10,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,32000.0
1998-08-11,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-08-12,0.0594193488340027,0.0594193488340027,0.049516125872955,0.0594193488340027,166000.0
1998-08-13,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,14000.0
1998-08-14,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,8000.0
1998-08-17,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,11000.0
1998-08-18,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-08-19,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-08-20,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,33000.0
1998-08-21,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,130000.0
1998-08-24,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,44000.0
1998-08-25,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-08-26,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-08-27,0.0594193488340027,0.0594193488340027,0.049516125872955,0.0594193488340027,131000.0
1998-08-28,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,20000.0
1998-08-31,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,20000.0
1998-09-01,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,10000.0
1998-09-02,0.059419345096133,0.0792257934615107,0.059419345096133,0.0792257934615107,20000.0
1998-09-03,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1998-09-04,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1998-09-08,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1998-09-09,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1998-09-10,0.0693225737739917,0.0693225737739917,0.0495161246513139,0.0495161246513139,10000.0
1998-09-11,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1998-09-14,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,5000.0
1998-09-15,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-09-16,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,25000.0
1998-09-17,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,10000.0
1998-09-18,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-09-21,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-09-22,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1998-09-23,0.079225798445337,0.079225798445337,0.049516125872955,0.0594193488340027,35500.0
1998-09-24,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-09-25,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,10000.0
1998-09-28,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,4000.0
1998-09-29,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,5000.0
1998-09-30,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,8000.0
1998-10-01,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-10-02,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-10-05,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-10-06,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,30000.0
1998-10-07,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-10-08,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-10-09,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-10-13,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1998-10-14,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,30000.0
1998-10-15,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1998-10-16,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1998-10-19,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,20000.0
1998-10-20,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,50000.0
1998-10-21,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,10000.0
1998-10-22,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,23000.0
1998-10-23,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,72000.0
1998-10-26,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,17000.0
1998-10-27,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,19500.0
1998-10-28,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,10000.0
1998-10-29,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,500.0
1998-10-30,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,75000.0
1998-11-02,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-11-03,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-11-04,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,6000.0
1998-11-05,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-11-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
1998-11-09,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,81000.0
1998-11-10,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-11-11,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,600.0
1998-11-12,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,15000.0
1998-11-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,5000.0
1998-11-16,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1998-11-17,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1998-11-18,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1998-11-19,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1998-11-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1998-11-23,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1998-11-24,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,40000.0
1998-11-25,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,160000.0
1998-11-26,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,25000.0
1998-11-27,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-11-30,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-12-01,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-12-02,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-12-03,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-12-04,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-12-07,0.0297096725480665,0.0396128967307553,0.0297096725480665,0.0396128967307553,80500.0
1998-12-08,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,20000.0
1998-12-09,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1998-12-10,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,77000.0
1998-12-11,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,70000.0
1998-12-14,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,28500.0
1998-12-15,0.0297096744170013,0.0297096744170013,0.0198064496113342,0.0297096744170013,142200.0
1998-12-16,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,18100.0
1998-12-17,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,500.0
1998-12-18,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,22000.0
1998-12-21,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,21000.0
1998-12-22,0.0198064496113342,0.0297096744170013,0.0198064496113342,0.0297096744170013,40500.0
1998-12-23,0.0297096744170013,0.0297096744170013,0.0198064496113342,0.0297096744170013,51000.0
1998-12-24,0.0297096725480665,0.0297096725480665,0.0198064483653776,0.0198064483653776,55000.0
1998-12-29,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,4000.0
1998-12-30,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,5000.0
1998-12-31,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-01-04,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,3000.0
1999-01-05,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-06,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-07,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-08,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-11,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,2000.0
1999-01-12,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-13,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-14,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-15,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-18,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-19,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-20,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,10000.0
1999-01-21,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-01-22,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,62000.0
1999-01-25,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,22000.0
1999-01-26,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,25000.0
1999-01-27,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,200.0
1999-01-28,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-01-29,0.0297096725480665,0.0297096725480665,0.0198064483653776,0.0198064483653776,27000.0
1999-02-01,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-02,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-03,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,45000.0
1999-02-04,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-02-05,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-02-08,0.0297096725480665,0.0297096725480665,0.0198064483653776,0.0198064483653776,86000.0
1999-02-09,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-10,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-11,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-12,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-15,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-16,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-17,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-18,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,40000.0
1999-02-19,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-02-22,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,10000.0
1999-02-23,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-02-24,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-02-25,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-02-26,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-03-01,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-03-02,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-03-03,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-03-04,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-03-05,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,176000.0
1999-03-08,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,40000.0
1999-03-09,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-10,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-11,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,324000.0
1999-03-12,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,40000.0
1999-03-15,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-16,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,30000.0
1999-03-17,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,32000.0
1999-03-18,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-19,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-22,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-23,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-24,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,2000.0
1999-03-25,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-26,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-29,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-30,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-03-31,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-04-01,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-04-05,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-04-06,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-04-07,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
1999-04-08,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,126000.0
1999-04-09,0.049516125872955,0.0990322517459102,0.0396128992226684,0.0594193488340027,604200.0
1999-04-12,0.0891290265859083,0.0891290265859083,0.0495161246513139,0.0495161246513139,559500.0
1999-04-13,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,192500.0
1999-04-14,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,182000.0
1999-04-15,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,10000.0
1999-04-16,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-04-19,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,15000.0
1999-04-20,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,120000.0
1999-04-21,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,1500.0
1999-04-22,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,37000.0
1999-04-23,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-04-26,0.0297096744170013,0.0396128992226684,0.0297096744170013,0.0297096744170013,146000.0
1999-04-27,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,70000.0
1999-04-28,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,55000.0
1999-04-29,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,10000.0
1999-04-30,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-05-03,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,23000.0
1999-05-04,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,17000.0
1999-05-05,0.0297096725480665,0.0396128967307553,0.0297096725480665,0.0396128967307553,123000.0
1999-05-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-05-07,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,30000.0
1999-05-10,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,50000.0
1999-05-11,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-05-12,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,70000.0
1999-05-13,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,50000.0
1999-05-14,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1999-05-17,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,5000.0
1999-05-18,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,7000.0
1999-05-19,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,40000.0
1999-05-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-05-21,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-05-25,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-05-26,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-05-27,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-05-28,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,15000.0
1999-05-31,0.0297096725480665,0.0396128967307553,0.0297096725480665,0.0396128967307553,85000.0
1999-06-01,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-06-02,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-06-03,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,105000.0
1999-06-04,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
1999-06-07,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,75000.0
1999-06-08,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
1999-06-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,40000.0
1999-06-10,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,25000.0
1999-06-11,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,100500.0
1999-06-14,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1999-06-15,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1999-06-16,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
1999-06-17,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,217000.0
1999-06-18,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-06-21,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,108000.0
1999-06-22,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-06-23,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-06-24,0.0297096744170013,0.0297096744170013,0.0198064496113342,0.0297096744170013,55000.0
1999-06-25,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-06-28,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-06-29,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,56000.0
1999-06-30,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-07-02,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-07-05,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,24000.0
1999-07-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-07-07,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-07-08,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-07-09,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,55500.0
1999-07-12,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,10000.0
1999-07-13,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,89000.0
1999-07-14,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,10000.0
1999-07-15,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,20000.0
1999-07-16,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
1999-07-19,0.0297096725480665,0.0396128967307553,0.0297096725480665,0.0396128967307553,28700.0
1999-07-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-07-21,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-07-22,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-07-23,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,158000.0
1999-07-26,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-07-27,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,30000.0
1999-07-28,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,24000.0
1999-07-29,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-07-30,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-03,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-04,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-05,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-10,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-11,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-12,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,60000.0
1999-08-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-08-16,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
1999-08-17,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
1999-08-18,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,5000.0
1999-08-19,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,5000.0
1999-08-20,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-08-23,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-08-24,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-08-25,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,6500.0
1999-08-26,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-08-27,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
1999-08-30,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
1999-08-31,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,11000.0
1999-09-01,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-02,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-03,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
1999-09-07,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-08,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-10,0.0396128967307553,0.0396128967307553,0.0297096725480665,0.0396128967307553,40000.0
1999-09-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,115000.0
1999-09-14,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,35000.0
1999-09-15,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-16,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,35000.0
1999-09-17,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-21,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
1999-09-22,0.0495161227580634,0.0792257934615107,0.0495161227580634,0.0792257934615107,576000.0
1999-09-23,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1999-09-24,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1999-09-27,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1999-09-28,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1999-09-29,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1999-09-30,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
1999-10-01,0.1188386976680055,0.1485483813081041,0.1089354747069578,0.1188386976680055,1286300.0
1999-10-04,0.1287419280202602,0.1287419280202602,0.0891290339018522,0.1089354809610562,697900.0
1999-10-05,0.0990322493026278,0.1089354720193475,0.0792257964907113,0.0990322493026278,329000.0
1999-10-06,0.0891290231780574,0.1683548166395682,0.0891290231780574,0.1584515869230215,3013600.0
1999-10-07,0.1683548344284075,0.1980645119603003,0.1485483876594641,0.178258065191357,3626000.0
1999-10-08,0.1683548166395682,0.178258046356115,0.1485483719634291,0.1584515869230215,2862100.0
1999-10-12,0.1584516351978734,0.1584516351978734,0.1287419517536522,0.1287419517536522,509000.0
1999-10-13,0.1287419206290533,0.1386451509685786,0.1188386976680055,0.1188386976680055,526000.0
1999-10-14,0.118838726398405,0.1287419517536522,0.1089355010431578,0.1287419517536522,476000.0
1999-10-15,0.1089355010431578,0.1386451844873789,0.1089355010431578,0.1287419517536522,670500.0
1999-10-18,0.1287419280202602,0.1287419280202602,0.1089354809610562,0.1089354809610562,188500.0
1999-10-19,0.118838694736067,0.118838694736067,0.0990322493026278,0.0990322493026278,660000.0
1999-10-20,0.0990322517459102,0.1188386976680055,0.0990322517459102,0.1188386976680055,230000.0
1999-10-21,0.1089354747069578,0.1188386976680055,0.1089354747069578,0.1188386976680055,217100.0
1999-10-22,0.1089354809610562,0.1089354809610562,0.0990322574314542,0.1089354809610562,201500.0
1999-10-25,0.118838694736067,0.118838694736067,0.0891290265859083,0.0990322493026278,203700.0
1999-10-26,0.0990322559801501,0.0990322559801501,0.0891290325956785,0.0891290325956785,93000.0
1999-10-27,0.0891290325956785,0.0990322559801501,0.0891290325956785,0.0891290325956785,77500.0
1999-10-28,0.0990322493026278,0.0990322493026278,0.0990322493026278,0.0990322493026278,113500.0
1999-10-29,0.0990322493026278,0.0990322493026278,0.0891290265859083,0.0990322493026278,456000.0
1999-11-01,0.0891290325956785,0.0990322559801501,0.0792258018327289,0.0891290325956785,75000.0
1999-11-02,0.0891290265859083,0.0990322493026278,0.0891290265859083,0.0990322493026278,241000.0
1999-11-03,0.0990322493026278,0.0990322493026278,0.0891290265859083,0.0990322493026278,96700.0
1999-11-04,0.0990322493026278,0.1089354720193475,0.0891290265859083,0.0990322493026278,179000.0
1999-11-05,0.0990322493026278,0.0990322493026278,0.0792257964907113,0.0990322493026278,99500.0
1999-11-08,0.0891290325956785,0.0891290325956785,0.0792258018327289,0.0891290325956785,77200.0
1999-11-09,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,127000.0
1999-11-10,0.0990322517459102,0.1287419206290533,0.0990322517459102,0.1188386976680055,815500.0
1999-11-11,0.1188386976680055,0.1287419206290533,0.1188386976680055,0.1188386976680055,225000.0
1999-11-12,0.1188387044906582,0.1188387044906582,0.0990322574314542,0.1089354809610562,134500.0
1999-11-15,0.0990322574314542,0.1089354809610562,0.0990322574314542,0.1089354809610562,49000.0
1999-11-16,0.0990322574314542,0.1089354809610562,0.0990322574314542,0.1089354809610562,98700.0
1999-11-17,0.0990322493026278,0.0990322493026278,0.0891290265859083,0.0990322493026278,115000.0
1999-11-18,0.1089354809610562,0.1089354809610562,0.0891290339018522,0.1089354809610562,61000.0
1999-11-19,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,15000.0
1999-11-22,0.0891290231780574,0.0891290231780574,0.0693225711234411,0.0792257934615107,141000.0
1999-11-23,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,124000.0
1999-11-24,0.0990322535605845,0.0990322535605845,0.0693225767545613,0.0693225767545613,80000.0
1999-11-25,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,44000.0
1999-11-26,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,17000.0
1999-11-29,0.0693225711234411,0.0891290231780574,0.0693225711234411,0.0792257934615107,105000.0
1999-11-30,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,110500.0
1999-12-01,0.0792257934615107,0.0792257934615107,0.0693225711234411,0.0792257934615107,54000.0
1999-12-02,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,21000.0
1999-12-03,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1999-12-06,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,78000.0
1999-12-07,0.0594193499228073,0.0792257998970764,0.0594193499228073,0.0693225767545613,129000.0
1999-12-08,0.0792257998970764,0.0891290304180694,0.0693225767545613,0.0693225767545613,90000.0
1999-12-09,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,58000.0
1999-12-10,0.0693225711234411,0.0792257934615107,0.0693225711234411,0.0792257934615107,115000.0
1999-12-13,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,84500.0
1999-12-14,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,69000.0
1999-12-15,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,22000.0
1999-12-16,0.0594193488340027,0.0693225754842892,0.0594193488340027,0.0594193488340027,48000.0
1999-12-17,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
1999-12-20,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,12000.0
1999-12-21,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
1999-12-22,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,21000.0
1999-12-23,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,4000.0
1999-12-24,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,2000.0
1999-12-29,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,11100.0
1999-12-30,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,30500.0
1999-12-31,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2000-01-04,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2000-01-05,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,30000.0
2000-01-06,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,15000.0
2000-01-07,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2000-01-10,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2000-01-11,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,35000.0
2000-01-12,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,21000.0
2000-01-13,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,29500.0
2000-01-14,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,21000.0
2000-01-17,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-01-18,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-01-19,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,50000.0
2000-01-20,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,54000.0
2000-01-21,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,1000.0
2000-01-24,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,73500.0
2000-01-25,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,83000.0
2000-01-26,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2000-01-27,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,86900.0
2000-01-28,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,27000.0
2000-01-31,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,94000.0
2000-02-01,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2000-02-02,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,4800.0
2000-02-03,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,11000.0
2000-02-04,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,8000.0
2000-02-07,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,8000.0
2000-02-08,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,7000.0
2000-02-09,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,3000.0
2000-02-10,0.0495161246513139,0.118838694736067,0.0396128982453556,0.0990322493026278,934700.0
2000-02-11,0.0990322535605845,0.0990322535605845,0.0693225767545613,0.0693225767545613,366000.0
2000-02-14,0.0792257998970764,0.0990322535605845,0.0693225767545613,0.0693225767545613,487500.0
2000-02-15,0.0792258018327289,0.1089354793646217,0.0792258018327289,0.0891290325956785,295500.0
2000-02-16,0.099032245516127,0.099032245516127,0.0792257934615107,0.0792257934615107,111000.0
2000-02-17,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,28000.0
2000-02-18,0.0891290231780574,0.0891290231780574,0.0792257934615107,0.0792257934615107,17000.0
2000-02-21,0.0693225767545613,0.0693225767545613,0.0495161267802922,0.0693225767545613,51000.0
2000-02-22,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,99000.0
2000-02-23,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2000-02-24,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,3000.0
2000-02-25,0.0594193488340027,0.0693225754842892,0.0594193488340027,0.0594193488340027,189000.0
2000-02-28,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,35000.0
2000-02-29,0.0693225711234411,0.0792257934615107,0.0693225711234411,0.0792257934615107,53000.0
2000-03-01,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,19000.0
2000-03-02,0.0891290325956785,0.0891290325956785,0.0891290325956785,0.0891290325956785,1000.0
2000-03-03,0.059419345096133,0.0792257934615107,0.059419345096133,0.0792257934615107,30000.0
2000-03-06,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,45000.0
2000-03-07,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,18000.0
2000-03-08,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,26000.0
2000-03-09,0.0693225754842892,0.079225798445337,0.0594193488340027,0.0594193488340027,105000.0
2000-03-10,0.059419345096133,0.0792257934615107,0.059419345096133,0.0792257934615107,63000.0
2000-03-13,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,142000.0
2000-03-14,0.0891290325956785,0.0891290325956785,0.0792258018327289,0.0891290325956785,57000.0
2000-03-15,0.0891290325956785,0.0891290325956785,0.0693225784482573,0.0891290325956785,88000.0
2000-03-16,0.0891290304180694,0.0891290304180694,0.0693225767545613,0.0693225767545613,115000.0
2000-03-17,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2000-03-20,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,82000.0
2000-03-21,0.0693225767545613,0.0792257998970764,0.0693225767545613,0.0693225767545613,15000.0
2000-03-22,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,106500.0
2000-03-23,0.0792257998970764,0.0792257998970764,0.0594193499228073,0.0693225767545613,107500.0
2000-03-24,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,12000.0
2000-03-27,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,15000.0
2000-03-28,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0
2000-03-29,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,15000.0
2000-03-30,0.0693225767545613,0.0693225767545613,0.0594193499228073,0.0693225767545613,135500.0
2000-03-31,0.0693225767545613,0.0693225767545613,0.0594193499228073,0.0693225767545613,43000.0
2000-04-03,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,41000.0
2000-04-04,0.0693225711234411,0.0792257934615107,0.059419345096133,0.0792257934615107,43500.0
2000-04-05,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,51100.0
2000-04-06,0.0594193488340027,0.0693225754842892,0.0594193488340027,0.0594193488340027,204000.0
2000-04-07,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,25000.0
2000-04-10,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,12000.0
2000-04-11,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,140000.0
2000-04-12,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,169000.0
2000-04-13,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,157000.0
2000-04-14,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,15000.0
2000-04-17,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,282000.0
2000-04-18,0.0594193488340027,0.0594193488340027,0.049516125872955,0.0594193488340027,227500.0
2000-04-19,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,369000.0
2000-04-20,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,232000.0
2000-04-24,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,235500.0
2000-04-25,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,164000.0
2000-04-26,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,322500.0
2000-04-27,0.0396128999485382,0.0792257998970764,0.0396128999485382,0.0693225767545613,1623000.0
2000-04-28,0.0693225767545613,0.0792257998970764,0.0594193499228073,0.0693225767545613,242500.0
2000-05-01,0.0594193488340027,0.0594193488340027,0.049516125872955,0.0594193488340027,259000.0
2000-05-02,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,45000.0
2000-05-03,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,45000.0
2000-05-04,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,30000.0
2000-05-05,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,261000.0
2000-05-08,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,64000.0
2000-05-09,0.0495161246513139,0.0495161246513139,0.0396128982453556,0.0495161246513139,219000.0
2000-05-10,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10000.0
2000-05-11,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,113000.0
2000-05-12,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,5000.0
2000-05-15,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,51000.0
2000-05-16,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,32800.0
2000-05-17,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-05-18,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,20000.0
2000-05-19,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,11000.0
2000-05-23,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,249000.0
2000-05-24,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,6000.0
2000-05-25,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,5000.0
2000-05-26,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,50000.0
2000-05-29,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,2900.0
2000-05-30,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,9000.0
2000-05-31,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-06-01,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,22000.0
2000-06-02,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,17000.0
2000-06-05,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-06-06,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-06-07,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,50000.0
2000-06-08,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,6500.0
2000-06-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,67000.0
2000-06-12,0.0396128992226684,0.049516125872955,0.0297096744170013,0.0297096744170013,71900.0
2000-06-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,9000.0
2000-06-14,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,10000.0
2000-06-15,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,64600.0
2000-06-16,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-06-19,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-06-20,0.0297096736840167,0.0495161246513139,0.0297096736840167,0.0495161246513139,16000.0
2000-06-21,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-06-22,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-06-23,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-06-26,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,2000.0
2000-06-27,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,41000.0
2000-06-28,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,4000.0
2000-06-29,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-06-30,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,30000.0
2000-07-04,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-07-05,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-07-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,25000.0
2000-07-07,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,17000.0
2000-07-10,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,2500.0
2000-07-11,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,65000.0
2000-07-12,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-07-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,5000.0
2000-07-14,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-07-17,0.0396128967307553,0.0396128967307553,0.0297096725480665,0.0396128967307553,49000.0
2000-07-18,0.0297096725480665,0.0396128967307553,0.0297096725480665,0.0396128967307553,45000.0
2000-07-19,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,10000.0
2000-07-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,12000.0
2000-07-21,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-07-24,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-07-25,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-07-26,0.0297096725480665,0.0396128967307553,0.0297096725480665,0.0396128967307553,25000.0
2000-07-27,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-07-28,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,1000.0
2000-07-31,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,63000.0
2000-08-01,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,10000.0
2000-08-02,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,40000.0
2000-08-03,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2000-08-04,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,66000.0
2000-08-08,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,10000.0
2000-08-09,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,10000.0
2000-08-10,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2000-08-11,0.0297096725480665,0.0396128967307553,0.0297096725480665,0.0396128967307553,529000.0
2000-08-14,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,37000.0
2000-08-15,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,30000.0
2000-08-16,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,79000.0
2000-08-17,0.0495161246513139,0.0693225737739917,0.0396128982453556,0.0495161246513139,1619000.0
2000-08-18,0.0495161246513139,0.0594193473680334,0.0495161246513139,0.0495161246513139,565500.0
2000-08-21,0.0495161246513139,0.0495161246513139,0.0396128982453556,0.0495161246513139,124000.0
2000-08-22,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,50500.0
2000-08-23,0.0495161246513139,0.0594193473680334,0.0495161246513139,0.0495161246513139,115000.0
2000-08-24,0.0396128992226684,0.0693225754842892,0.0396128992226684,0.0594193488340027,1339200.0
2000-08-25,0.0594193488340027,0.0594193488340027,0.049516125872955,0.0594193488340027,219000.0
2000-08-28,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,149000.0
2000-08-29,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,53000.0
2000-08-30,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,237000.0
2000-08-31,0.0495161246513139,0.0495161246513139,0.0396128982453556,0.0495161246513139,31500.0
2000-09-01,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2000-09-05,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,160000.0
2000-09-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,160000.0
2000-09-07,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,9000.0
2000-09-08,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,5000.0
2000-09-11,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,35000.0
2000-09-12,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,11000.0
2000-09-13,0.049516125872955,0.0594193488340027,0.0396128992226684,0.0594193488340027,545000.0
2000-09-14,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,34000.0
2000-09-15,0.0495161246513139,0.0594193473680334,0.0495161246513139,0.0495161246513139,95000.0
2000-09-18,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,64000.0
2000-09-19,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,52000.0
2000-09-20,0.049516125872955,0.0693225754842892,0.049516125872955,0.0594193488340027,416000.0
2000-09-21,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,89000.0
2000-09-22,0.0693225711234411,0.099032245516127,0.0693225711234411,0.0792257934615107,1584500.0
2000-09-25,0.0891290325956785,0.1089354793646217,0.0792258018327289,0.0891290325956785,1811300.0
2000-09-26,0.0891290231780574,0.0891290231780574,0.0792257934615107,0.0792257934615107,480200.0
2000-09-27,0.0792257934615107,0.0792257934615107,0.0693225711234411,0.0792257934615107,273500.0
2000-09-28,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,35000.0
2000-09-29,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,30000.0
2000-10-02,0.0693225767545613,0.0792257998970764,0.0693225767545613,0.0693225767545613,110000.0
2000-10-03,0.0792258018327289,0.0891290325956785,0.0693225784482573,0.0891290325956785,439500.0
2000-10-04,0.0891290325956785,0.0891290325956785,0.0792258018327289,0.0891290325956785,255500.0
2000-10-05,0.0891290231780574,0.0891290231780574,0.0693225711234411,0.0792257934615107,310000.0
2000-10-06,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,128000.0
2000-10-10,0.0792257934615107,0.0891290231780574,0.0792257934615107,0.0792257934615107,138000.0
2000-10-11,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,56000.0
2000-10-12,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,134000.0
2000-10-13,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,83000.0
2000-10-16,0.0693225767545613,0.0792257998970764,0.0693225767545613,0.0693225767545613,106000.0
2000-10-17,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,33700.0
2000-10-18,0.0792257934615107,0.0792257934615107,0.0693225711234411,0.0792257934615107,158000.0
2000-10-19,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,17500.0
2000-10-20,0.059419345096133,0.0792257934615107,0.059419345096133,0.0792257934615107,190000.0
2000-10-23,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,40000.0
2000-10-24,0.0693225767545613,0.0693225767545613,0.0594193499228073,0.0693225767545613,77000.0
2000-10-25,0.0693225767545613,0.0693225767545613,0.0594193499228073,0.0693225767545613,433000.0
2000-10-26,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,30000.0
2000-10-27,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,40000.0
2000-10-30,0.0693225767545613,0.0693225767545613,0.0594193499228073,0.0693225767545613,35000.0
2000-10-31,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,53000.0
2000-11-01,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,3000.0
2000-11-02,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,2000.0
2000-11-03,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,252000.0
2000-11-06,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2000-11-07,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,30000.0
2000-11-08,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,133000.0
2000-11-09,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,47000.0
2000-11-10,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,100000.0
2000-11-13,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,36200.0
2000-11-14,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,103000.0
2000-11-15,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,136000.0
2000-11-16,0.0693225784482573,0.0891290325956785,0.0693225784482573,0.0891290325956785,92000.0
2000-11-17,0.0792257934615107,0.0891290231780574,0.0792257934615107,0.0792257934615107,99000.0
2000-11-20,0.0792257934615107,0.0891290231780574,0.0792257934615107,0.0792257934615107,91000.0
2000-11-21,0.0792257934615107,0.0792257934615107,0.0693225711234411,0.0792257934615107,159600.0
2000-11-22,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,61000.0
2000-11-23,0.0792257934615107,0.0891290231780574,0.0792257934615107,0.0792257934615107,79000.0
2000-11-24,0.0792257934615107,0.0792257934615107,0.0693225711234411,0.0792257934615107,95000.0
2000-11-27,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,20000.0
2000-11-28,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,90000.0
2000-11-29,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,68000.0
2000-11-30,0.0693225711234411,0.0792257934615107,0.059419345096133,0.0792257934615107,65000.0
2000-12-01,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,10000.0
2000-12-04,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,30000.0
2000-12-05,0.0693225767545613,0.0792257998970764,0.0693225767545613,0.0693225767545613,116000.0
2000-12-06,0.0792258018327289,0.0891290325956785,0.0792258018327289,0.0891290325956785,49000.0
2000-12-07,0.0792257934615107,0.0792257934615107,0.0792257934615107,0.0792257934615107,25000.0
2000-12-08,0.0792257998970764,0.0792257998970764,0.0693225767545613,0.0693225767545613,190000.0
2000-12-11,0.0891290304180694,0.0891290304180694,0.0693225767545613,0.0693225767545613,8000.0
2000-12-12,0.0693225754842892,0.0693225754842892,0.0594193488340027,0.0594193488340027,64000.0
2000-12-13,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,7000.0
2000-12-14,0.0594193488340027,0.0693225754842892,0.0594193488340027,0.0594193488340027,15000.0
2000-12-15,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,55000.0
2000-12-18,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,27000.0
2000-12-19,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,90000.0
2000-12-20,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,25000.0
2000-12-21,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,10000.0
2000-12-22,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,10000.0
2000-12-27,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,5000.0
2000-12-28,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2000-12-29,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,20000.0
2001-01-02,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,31000.0
2001-01-03,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,23000.0
2001-01-04,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-01-05,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,60000.0
2001-01-08,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,14000.0
2001-01-09,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,50000.0
2001-01-10,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-01-11,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,10000.0
2001-01-12,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-01-15,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-01-16,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,22000.0
2001-01-17,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,42000.0
2001-01-18,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,15000.0
2001-01-19,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,159000.0
2001-01-22,0.0495161246513139,0.0594193473680334,0.0495161246513139,0.0495161246513139,16000.0
2001-01-23,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-01-24,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,40000.0
2001-01-25,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-01-26,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,27000.0
2001-01-29,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,25000.0
2001-01-30,0.0495161267802922,0.0693225767545613,0.0495161267802922,0.0693225767545613,177500.0
2001-01-31,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,82000.0
2001-02-01,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,32500.0
2001-02-02,0.0693225711234411,0.0792257934615107,0.0693225711234411,0.0792257934615107,29000.0
2001-02-05,0.079225798445337,0.079225798445337,0.0594193488340027,0.0594193488340027,73000.0
2001-02-06,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,55000.0
2001-02-07,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-02-08,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,5000.0
2001-02-09,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2001-02-12,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0
2001-02-13,0.0693225711234411,0.0792257934615107,0.0693225711234411,0.0792257934615107,89000.0
2001-02-14,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,8000.0
2001-02-15,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,30000.0
2001-02-16,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,17000.0
2001-02-19,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,45000.0
2001-02-20,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,3000.0
2001-02-21,0.0693225767545613,0.0693225767545613,0.0693225767545613,0.0693225767545613,6000.0
2001-02-22,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,10000.0
2001-02-23,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,31000.0
2001-02-26,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-02-27,0.0594193499228073,0.0693225767545613,0.0594193499228073,0.0693225767545613,5000.0
2001-02-28,0.0594193473680334,0.0594193473680334,0.0495161246513139,0.0495161246513139,103000.0
2001-03-01,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-03-02,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-03-05,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10000.0
2001-03-06,0.049516125872955,0.0594193488340027,0.049516125872955,0.0594193488340027,48500.0
2001-03-07,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,7000.0
2001-03-08,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,21800.0
2001-03-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-03-12,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-03-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-03-14,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,10000.0
2001-03-15,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,60000.0
2001-03-16,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-03-19,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,5000.0
2001-03-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-03-21,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-03-22,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,60000.0
2001-03-23,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-03-26,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,26000.0
2001-03-27,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-03-28,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-03-29,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,20000.0
2001-03-30,0.0396128967307553,0.0396128967307553,0.0297096725480665,0.0396128967307553,67000.0
2001-04-02,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,10000.0
2001-04-03,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,19000.0
2001-04-04,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-04-05,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-04-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-04-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-04-10,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,19000.0
2001-04-11,0.0495161227580634,0.0495161227580634,0.0396128967307553,0.0396128967307553,17000.0
2001-04-12,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,3000.0
2001-04-16,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-04-17,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,4000.0
2001-04-18,0.0396128967307553,0.0396128967307553,0.0297096725480665,0.0396128967307553,69000.0
2001-04-19,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-04-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-04-23,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-04-24,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,20700.0
2001-04-25,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-04-26,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-04-27,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-04-30,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-05-01,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-05-02,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,15000.0
2001-05-03,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,5000.0
2001-05-04,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,70000.0
2001-05-07,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-05-08,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,85000.0
2001-05-09,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,15000.0
2001-05-10,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,109000.0
2001-05-11,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10000.0
2001-05-14,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,7000.0
2001-05-15,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,59000.0
2001-05-16,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,140000.0
2001-05-17,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,2000.0
2001-05-18,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10000.0
2001-05-22,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,55000.0
2001-05-23,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,1000.0
2001-05-24,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-05-25,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-05-28,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-05-29,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-05-30,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-05-31,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0594193488340027,0.0
2001-06-01,0.0495161246513139,0.0594193473680334,0.0495161246513139,0.0495161246513139,29800.0
2001-06-04,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-06-05,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,1000.0
2001-06-06,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-06-07,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,90000.0
2001-06-08,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10500.0
2001-06-11,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,35000.0
2001-06-12,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10000.0
2001-06-13,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,22000.0
2001-06-14,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10000.0
2001-06-15,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-06-18,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-06-19,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-06-20,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10000.0
2001-06-21,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-06-22,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-06-25,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,6000.0
2001-06-26,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-06-27,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,10000.0
2001-06-28,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,11000.0
2001-06-29,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,3000.0
2001-07-03,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-07-04,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-07-05,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-07-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,4000.0
2001-07-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-07-10,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-07-11,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-07-12,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,4000.0
2001-07-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-07-16,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,5000.0
2001-07-17,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-07-18,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-07-19,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,7000.0
2001-07-20,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-07-23,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,6000.0
2001-07-24,0.0396128967307553,0.0495161227580634,0.0396128967307553,0.0396128967307553,323000.0
2001-07-25,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-07-26,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-07-27,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-07-30,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,65000.0
2001-07-31,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,29000.0
2001-08-01,0.0396128982453556,0.0495161246513139,0.0396128982453556,0.0495161246513139,267000.0
2001-08-02,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0495161246513139,0.0
2001-08-03,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,18000.0
2001-08-07,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-08,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-10,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-14,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-15,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,117000.0
2001-08-16,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-17,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-08-21,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,7000.0
2001-08-22,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,60000.0
2001-08-23,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-08-24,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,5000.0
2001-08-27,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-08-28,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-08-29,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,26000.0
2001-08-30,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,28000.0
2001-08-31,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,2000.0
2001-09-04,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-09-05,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,300000.0
2001-09-06,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-09-07,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,50000.0
2001-09-10,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-09-11,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-09-13,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,30000.0
2001-09-14,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,20000.0
2001-09-17,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,10000.0
2001-09-18,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,3000.0
2001-09-19,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,60000.0
2001-09-20,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-09-21,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-09-24,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-09-25,0.0396128992226684,0.0396128992226684,0.0297096744170013,0.0297096744170013,10000.0
2001-09-26,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,45000.0
2001-09-27,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-09-28,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,20000.0
2001-10-01,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,122000.0
2001-10-02,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-10-03,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-10-04,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-10-05,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-10-09,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0
2001-10-10,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,5000.0
2001-10-11,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-10-12,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-10-15,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-10-16,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-10-17,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-10-18,0.0396128967307553,0.0396128967307553,0.0396128967307553,0.0396128967307553,32000.0
2001-10-19,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,4500.0
2001-10-22,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-10-23,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-10-24,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0
2001-10-25,0.0297096725480665,0.0297096725480665,0.0198064483653776,0.0198064483653776,335000.0
2001-10-26,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,375000.0
2001-10-29,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-10-30,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-10-31,0.0198064483653776,0.0198064483653776,0.0099032241826888,0.0099032241826888,201000.0
2001-11-01,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,1000.0
2001-11-02,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,1000.0
2001-11-05,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-11-06,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,95000.0
2001-11-07,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,5000.0
2001-11-08,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-11-09,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,75000.0
2001-11-12,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,470000.0
2001-11-13,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,41000.0
2001-11-14,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-11-15,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,106000.0
2001-11-16,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,34000.0
2001-11-19,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,20000.0
2001-11-20,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-11-21,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-11-22,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-11-23,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,32000.0
2001-11-26,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-11-27,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,465000.0
2001-11-28,0.0297096725480665,0.0297096725480665,0.0198064483653776,0.0198064483653776,89000.0
2001-11-29,0.0297096725480665,0.0297096725480665,0.0198064483653776,0.0198064483653776,120000.0
2001-11-30,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-03,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,75000.0
2001-12-04,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-05,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,4000.0
2001-12-06,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,300500.0
2001-12-07,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,129000.0
2001-12-10,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-11,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-12,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,15000.0
2001-12-13,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-14,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-17,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-18,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-19,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,40000.0
2001-12-20,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-21,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,116000.0
2001-12-24,0.0297096725480665,0.0297096725480665,0.0198064483653776,0.0198064483653776,49000.0
2001-12-27,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-28,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2001-12-31,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0198064483653776,0.0
2002-01-02,0.0297096744170013,0.0297096744170013,0.0297096744170013,0.0297096744170013,37000.0
2002-01-03,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-01-04,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-01-07,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,4200.0
2002-01-08,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.0
2002-01-09,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.0
2002-01-10,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,6000.0
2002-01-11,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2002-01-14,0.1485483702160722,0.1485483702160722,0.1485483702160722,0.1485483702160722,200.0
2002-01-15,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,700.0
2002-01-16,0.1782580531718167,0.1980644986052558,0.1683548230766197,0.1980644986052558,19600.0
2002-01-17,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-01-18,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-01-21,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-01-22,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,500.0
2002-01-23,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,5000.0
2002-01-24,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2002-01-25,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2002-01-28,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2002-01-29,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,1500.0
2002-01-30,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.0
2002-01-31,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.0
2002-02-01,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,3000.0
2002-02-04,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,2000.0
2002-02-05,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,10000.0
2002-02-06,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2002-02-07,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,800.0
2002-02-08,0.1782580800741812,0.1782580800741812,0.1683548484844076,0.1683548484844076,5500.0
2002-02-11,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2002-02-12,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2002-02-13,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,1000.0
2002-02-14,0.2178709505745503,0.2475806269944395,0.2178709505745503,0.2475806269944395,14000.0
2002-02-15,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-02-18,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-02-19,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-02-20,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-02-21,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-02-22,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-02-25,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-02-26,0.1881612291658267,0.2079676704577685,0.1782580158983318,0.2079676704577685,12500.0
2002-02-27,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,1500.0
2002-02-28,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-03-01,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-03-04,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-03-05,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-03-06,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-03-07,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-03-08,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-03-11,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,10000.0
2002-03-12,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-03-13,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,5000.0
2002-03-14,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2002-03-15,0.1881612669468275,0.1881612669468275,0.1881612669468275,0.1881612669468275,4000.0
2002-03-18,0.1881612669468275,0.1881612669468275,0.1881612669468275,0.1881612669468275,0.0
2002-03-19,0.1881612669468275,0.1881612669468275,0.1881612669468275,0.1881612669468275,0.0
2002-03-20,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,4000.0
2002-03-21,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,2000.0
2002-03-22,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2002-03-25,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2002-03-26,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,1500.0
2002-03-27,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,1500.0
2002-03-28,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2002-04-01,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2002-04-02,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2002-04-03,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2002-04-04,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,1000.0
2002-04-05,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2002-04-08,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2002-04-09,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,1400.0
2002-04-10,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,1000.0
2002-04-11,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,600.0
2002-04-12,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-04-15,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-04-16,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,8000.0
2002-04-17,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-04-18,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-04-19,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,1500.0
2002-04-22,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,7000.0
2002-04-23,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2002-04-24,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,3800.0
2002-04-25,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,200.0
2002-04-26,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,2000.0
2002-04-29,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.0
2002-04-30,0.2178709422286377,0.2178709422286377,0.1881612669468275,0.1881612669468275,5500.0
2002-05-01,0.2475806302122224,0.2970967680602314,0.2475806302122224,0.2772903070182456,31000.0
2002-05-02,0.2574838220319196,0.3466128441615629,0.2574838220319196,0.2970967404321444,18100.0
2002-05-03,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,6300.0
2002-05-06,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-05-07,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,20000.0
2002-05-08,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,24000.0
2002-05-09,0.2970967439268583,0.3169031738460431,0.2970967439268583,0.3169031738460431,8000.0
2002-05-10,0.3169031738460431,0.3169031738460431,0.3169031738460431,0.3169031738460431,6000.0
2002-05-13,0.3169031738460431,0.3169031738460431,0.3169031738460431,0.3169031738460431,0.0
2002-05-14,0.3169031738460431,0.3169031738460431,0.3169031738460431,0.3169031738460431,0.0
2002-05-15,0.3069999720905727,0.3069999720905727,0.3069999720905727,0.3069999720905727,3500.0
2002-05-16,0.3069999720905727,0.3069999720905727,0.3069999720905727,0.3069999720905727,0.0
2002-05-17,0.3268064095317769,0.3466128389183703,0.3268064095317769,0.3466128389183703,15100.0
2002-05-21,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.0
2002-05-22,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.0
2002-05-23,0.3367096969688153,0.3367096969688153,0.3367096969688153,0.3367096969688153,17700.0
2002-05-24,0.3367096969688153,0.3367096969688153,0.3367096969688153,0.3367096969688153,2000.0
2002-05-27,0.3664193022352269,0.3664193022352269,0.3664193022352269,0.3664193022352269,10000.0
2002-05-28,0.3664193022352269,0.3664193022352269,0.3664193022352269,0.3664193022352269,0.0
2002-05-29,0.3862257375910072,0.3862257375910072,0.3169031738460431,0.3169031738460431,13300.0
2002-05-30,0.3664193186376884,0.3763225338936551,0.3664193186376884,0.3763225338936551,2500.0
2002-05-31,0.3763225338936551,0.3763225338936551,0.3763225338936551,0.3763225338936551,0.0
2002-06-03,0.3763225338936551,0.3763225338936551,0.3763225338936551,0.3763225338936551,0.0
2002-06-04,0.3763225338936551,0.3763225338936551,0.3763225338936551,0.3763225338936551,0.0
2002-06-05,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,16000.0
2002-06-06,0.3268064653103871,0.3268064653103871,0.3268064653103871,0.3268064653103871,100.0
2002-06-07,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.0
2002-06-10,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,700.0
2002-06-11,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,500.0
2002-06-12,0.3169031701183484,0.3169031701183484,0.2970967404321444,0.2970967404321444,6400.0
2002-06-13,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-06-14,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-06-17,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-06-18,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-06-19,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-06-20,0.2277741928301924,0.2277741928301924,0.2178709619221124,0.2178709619221124,6500.0
2002-06-21,0.2178708984822154,0.2178708984822154,0.2079676704577685,0.2079676704577685,14500.0
2002-06-24,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-06-25,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-06-26,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,5000.0
2002-06-27,0.2178709505745503,0.2475806269944395,0.2178709505745503,0.2475806269944395,1100.0
2002-06-28,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-02,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-03,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-04,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-05,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-08,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-09,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-10,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,300.0
2002-07-11,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-12,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-15,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-07-16,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,25500.0
2002-07-17,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-07-18,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-07-19,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,2600.0
2002-07-22,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-07-23,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,10000.0
2002-07-24,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,4000.0
2002-07-25,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,2500.0
2002-07-26,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-07-29,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-07-30,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-07-31,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-01,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-02,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-06,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-07,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-08,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-09,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-12,0.2079677059918465,0.2079677059918465,0.1584515869230215,0.1584515869230215,12000.0
2002-08-13,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.0
2002-08-14,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,5000.0
2002-08-15,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
2002-08-16,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
2002-08-19,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
2002-08-20,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,15000.0
2002-08-21,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-22,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-23,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,1700.0
2002-08-26,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-08-27,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,500.0
2002-08-28,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,9000.0
2002-08-29,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,4000.0
2002-08-30,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-03,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,3100.0
2002-09-04,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-05,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-06,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,500.0
2002-09-09,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-10,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-11,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-12,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-13,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,4500.0
2002-09-16,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-09-17,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-09-18,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-09-19,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,1500.0
2002-09-20,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-09-23,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,3000.0
2002-09-24,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,5000.0
2002-09-25,0.2178708984822154,0.2178708984822154,0.2079676704577685,0.2079676704577685,6700.0
2002-09-26,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-27,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-09-30,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-10-01,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-10-02,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,3000.0
2002-10-03,0.227774172816949,0.2871935087737161,0.227774172816949,0.2871935087737161,11000.0
2002-10-04,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,2000.0
2002-10-07,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-10-08,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-10-09,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-10-10,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-10-11,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-10-15,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,2500.0
2002-10-16,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,300.0
2002-10-17,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,500.0
2002-10-18,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-10-21,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-10-22,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-10-23,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-10-24,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,500.0
2002-10-25,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-10-28,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,5600.0
2002-10-29,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-10-30,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-10-31,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,500.0
2002-11-01,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-11-04,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-11-05,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-11-06,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-11-07,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,400.0
2002-11-08,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-11-11,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2002-11-12,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,500.0
2002-11-13,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2002-11-14,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2002-11-15,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,3000.0
2002-11-18,0.237677396602158,0.2475806269944395,0.237677396602158,0.2475806269944395,5500.0
2002-11-19,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-11-20,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-11-21,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-11-22,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-11-25,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-11-26,0.247580567798604,0.247580567798604,0.2079676704577685,0.2079676704577685,20000.0
2002-11-27,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-11-28,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-11-29,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2002-12-02,0.2079677035455469,0.2970967404321444,0.2079677035455469,0.2970967404321444,3000.0
2002-12-03,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-12-04,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-12-05,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-12-06,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-12-09,0.1881612669468275,0.1881612669468275,0.1881612669468275,0.1881612669468275,100.0
2002-12-10,0.2178708984822154,0.2178708984822154,0.2079676704577685,0.2079676704577685,3500.0
2002-12-11,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,2000.0
2002-12-12,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,9800.0
2002-12-13,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2002-12-16,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,4000.0
2002-12-17,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,500.0
2002-12-18,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,23000.0
2002-12-19,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,10000.0
2002-12-20,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,300.0
2002-12-23,0.2475806071888175,0.2970967404321444,0.2376773775887613,0.2970967404321444,5600.0
2002-12-24,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-12-27,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2002-12-30,0.2178709619221124,0.2178709619221124,0.2178709619221124,0.2178709619221124,1000.0
2002-12-31,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,9500.0
2003-01-02,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,6500.0
2003-01-03,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2003-01-06,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,10000.0
2003-01-07,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2003-01-08,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.0
2003-01-09,0.346612848238729,0.346612848238729,0.3169031738460431,0.3169031738460431,5500.0
2003-01-10,0.3961289972105117,0.3961289972105117,0.3961289972105117,0.3961289972105117,5200.0
2003-01-13,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,17100.0
2003-01-14,0.3268064280999114,0.3961289939194985,0.3268064280999114,0.3763225338936551,19200.0
2003-01-15,0.3961290090938855,0.4951612539888791,0.3961290090938855,0.4951612539888791,28000.0
2003-01-16,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,6200.0
2003-01-17,0.4456451167844271,0.4951612539888791,0.4456451167844271,0.4951612539888791,10100.0
2003-01-20,0.4951612539888791,0.4951612539888791,0.4951612539888791,0.4951612539888791,0.0
2003-01-21,0.4456451213280314,0.4456451213280314,0.4060322288689401,0.4060322288689401,1500.0
2003-01-22,0.4060322288689401,0.4060322288689401,0.4060322288689401,0.4060322288689401,900.0
2003-01-23,0.4258387220887544,0.4258387220887544,0.4258387220887544,0.4258387220887544,1200.0
2003-01-24,0.4258387220887544,0.4258387220887544,0.4258387220887544,0.4258387220887544,0.0
2003-01-27,0.4258387220887544,0.4258387220887544,0.4258387220887544,0.4258387220887544,0.0
2003-01-28,0.4357418805300264,0.4456450956967377,0.4357418805300264,0.4456450956967377,7400.0
2003-01-29,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,1500.0
2003-01-30,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.0
2003-01-31,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.0
2003-02-03,0.4654515555440696,0.4654515555440696,0.4456450956967377,0.4456450956967377,4100.0
2003-02-04,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,3000.0
2003-02-05,0.4258387220887544,0.4258387220887544,0.4258387220887544,0.4258387220887544,300.0
2003-02-06,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,3000.0
2003-02-07,0.4654515291106365,0.4654515291106365,0.4654515291106365,0.4654515291106365,500.0
2003-02-10,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,2000.0
2003-02-11,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,600.0
2003-02-12,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,3000.0
2003-02-13,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,5100.0
2003-02-14,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,500.0
2003-02-17,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.0
2003-02-18,0.4456451569931314,0.4852580821363664,0.4456451569931314,0.4852580821363664,6500.0
2003-02-19,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,2500.0
2003-02-20,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,11300.0
2003-02-21,0.3961289972105117,0.3961289972105117,0.3961289972105117,0.3961289972105117,7000.0
2003-02-24,0.3961289972105117,0.3961289972105117,0.3961289972105117,0.3961289972105117,0.0
2003-02-25,0.3961289972105117,0.3961289972105117,0.3961289972105117,0.3961289972105117,0.0
2003-02-26,0.3268064672814229,0.3862257954550413,0.3268064672814229,0.3862257954550413,3500.0
2003-02-27,0.3862257954550413,0.3862257954550413,0.3862257954550413,0.3862257954550413,0.0
2003-02-28,0.3862257954550413,0.3862257954550413,0.3862257954550413,0.3862257954550413,0.0
2003-03-03,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,1000.0
2003-03-04,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,3000.0
2003-03-05,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.0
2003-03-06,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.3466128389183703,0.0
2003-03-07,0.3069999720905727,0.3069999720905727,0.3069999720905727,0.3069999720905727,1800.0
2003-03-10,0.3069999720905727,0.3069999720905727,0.3069999720905727,0.3069999720905727,0.0
2003-03-11,0.3069999838242687,0.3069999838242687,0.2772903070182456,0.2772903070182456,1500.0
2003-03-12,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.0
2003-03-13,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.0
2003-03-14,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.0
2003-03-17,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.0
2003-03-18,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.0
2003-03-19,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,3500.0
2003-03-20,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-03-21,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-03-24,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,400.0
2003-03-25,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-03-26,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-03-27,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-03-28,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,500.0
2003-03-31,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-04-01,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-04-02,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-04-03,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-04-04,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-04-07,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-04-08,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.2673871650686907,0.0
2003-04-09,0.3169031738460431,0.3169031738460431,0.3169031738460431,0.3169031738460431,5000.0
2003-04-10,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,1000.0
2003-04-11,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2003-04-14,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2003-04-15,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2003-04-16,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2003-04-17,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2003-04-21,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2003-04-22,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.0
2003-04-23,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,6500.0
2003-04-24,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,300.0
2003-04-25,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-04-28,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-04-29,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,4000.0
2003-04-30,0.2079676704577685,0.2079676704577685,0.2079676704577685,0.2079676704577685,300.0
2003-05-01,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-02,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-05,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-06,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-07,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-08,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-09,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,5000.0
2003-05-12,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,5900.0
2003-05-13,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,2000.0
2003-05-14,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-15,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,2000.0
2003-05-16,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-20,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-21,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-22,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,500.0
2003-05-23,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-26,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-27,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-28,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-05-29,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,500.0
2003-05-30,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2003-06-02,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2003-06-03,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,700.0
2003-06-04,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2003-06-05,0.178258065191357,0.178258065191357,0.178258065191357,0.178258065191357,0.0
2003-06-06,0.178258046356115,0.178258046356115,0.1584515869230215,0.1584515869230215,13000.0
2003-06-09,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.0
2003-06-10,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.1584515869230215,0.0
2003-06-11,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,1000.0
2003-06-12,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-13,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,800.0
2003-06-16,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-17,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-18,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-19,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,100.0
2003-06-20,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-23,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-24,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-25,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-26,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-06-27,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,800.0
2003-06-30,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-07-02,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.0
2003-07-03,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,5000.0
2003-07-04,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2003-07-07,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.0
2003-07-08,0.1683548484844076,0.1683548484844076,0.1683548484844076,0.1683548484844076,1000.0
2003-07-09,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,4000.0
2003-07-10,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-11,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-14,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-15,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-16,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-17,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-18,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-21,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-22,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,2900.0
2003-07-23,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-24,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.1386451535091227,0.0
2003-07-25,0.1980644986052558,0.1980644986052558,0.1980644986052558,0.1980644986052558,5000.0
2003-07-28,0.2574838412581067,0.2574838412581067,0.2376773953360112,0.2376773953360112,12000.0
2003-07-29,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
2003-07-30,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,5200.0
2003-07-31,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-08-01,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,14000.0
2003-08-05,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.0
2003-08-06,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,500.0
2003-08-07,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-08-08,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-08-11,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,1100.0
2003-08-12,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,4000.0
2003-08-13,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
2003-08-14,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
2003-08-15,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.0
2003-08-18,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,10000.0
2003-08-19,0.2376773785612034,0.2376773785612034,0.227774163677583,0.227774163677583,20900.0
2003-08-20,0.227774163677583,0.227774163677583,0.227774163677583,0.227774163677583,0.0
2003-08-21,0.2376773953360112,0.2376773953360112,0.2376773953360112,0.2376773953360112,500.0
2003-08-22,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,1500.0
2003-08-25,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-08-26,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-08-27,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,15100.0
2003-08-28,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-08-29,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-09-02,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-09-03,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-09-04,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-09-05,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-09-08,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.2574839035073045,0.0
2003-09-09,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,13000.0
2003-09-10,0.2475806302122224,0.2772903070182456,0.2475806302122224,0.2772903070182456,5500.0
2003-09-11,0.2871935087737161,0.2871935087737161,0.2871935087737161,0.2871935087737161,5200.0
2003-09-12,0.2772903070182456,0.2772903070182456,0.2772903070182456,0.2772903070182456,3500.0
2003-09-15,0.2970967404321444,0.2970967404321444,0.2970967404321444,0.2970967404321444,17000.0
2003-09-16,0.2475806269944395,0.2475806269944395,0.2475806269944395,0.2475806269944395,100.0
2003-09-17,0.3367096242250736,0.3961289714126694,0.3367096242250736,0.3466128389183703,40500.0
2003-09-18,0.4951612539888791,0.4951612539888791,0.4951612539888791,0.4951612539888791,2000.0
2003-09-19,0.4555483145063382,0.4654515291106365,0.4555483145063382,0.4654515291106365,30000.0
2003-09-22,0.4654515291106365,0.4654515291106365,0.4654515291106365,0.4654515291106365,0.0
2003-09-23,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,2500.0
2003-09-24,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,15100.0
2003-09-25,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.4456450956967377,0.0
2003-09-26,0.4951612539888791,0.5446773911933315,0.4951612539888791,0.4951612539888791,20300.0
2003-09-29,0.485258038353553,0.4951612539888791,0.485258038353553,0.4951612539888791,20100.0
2003-09-30,0.5446773524751052,0.5446773524751052,0.5050644337218516,0.5446773524751052,7400.0
2003-10-01,0.4951613971179255,0.5347743301373814,0.4951613971179255,0.5347743301373814,10300.0
2003-10-02,0.524871024991377,0.524871024991377,0.4555484696400846,0.5149678070146092,3000.0
2003-10-03,0.4852580821363664,0.4852580821363664,0.4852580821363664,0.4852580821363664,400.0
2003-10-06,0.5050644583304867,0.5248708891582485,0.5050644583304867,0.5248708891582485,29500.0
2003-10-07,0.5248708891582485,0.5248708891582485,0.5248708891582485,0.5248708891582485,0.0
2003-10-08,0.5050644337218516,0.5446773524751052,0.5050644337218516,0.5446773524751052,31300.0
2003-10-09,0.5545805576116706,0.643709549447557,0.5545805576116706,0.643709549447557,10500.0
2003-10-10,0.5644837723681229,0.643709549447557,0.5644837723681229,0.643709549447557,4600.0
2003-10-14,0.643709549447557,0.643709549447557,0.643709549447557,0.643709549447557,0.0
2003-10-15,0.643709549447557,0.643709549447557,0.643709549447557,0.643709549447557,1000.0
2003-10-16,0.6139999376991866,0.6139999376991866,0.5743870175474323,0.5743870175474323,201500.0
2003-10-17,0.6139999896240508,0.6437096379794931,0.5842902822407843,0.6239032057425316,210000.0
2003-10-20,0.6437096379794931,0.6437096379794931,0.6239032057425316,0.6239032057425316,15000.0
2003-10-21,0.623903125393595,0.633806340236697,0.5941934808642889,0.5941934808642889,19100.0
2003-10-22,0.5941934808642889,0.5941934808642889,0.5941934808642889,0.5941934808642889,0.0
2003-10-23,0.5941935213746022,0.5941935213746022,0.5644838157919617,0.5644838157919617,29600.0
2003-10-24,0.5743870175474323,0.5743870175474323,0.5743870175474323,0.5743870175474323,1400.0
2003-10-27,0.6139999441811455,0.6139999441811455,0.6139999441811455,0.6139999441811455,12500.0
2003-10-28,0.6040967219068993,0.6635160725703292,0.5842902323338767,0.6635160725703292,37500.0
2003-10-29,0.6437095816587569,0.8417741228102074,0.6437095816587569,0.8417741228102074,34500.0
2003-10-30,0.7823547790827816,0.7922579944210236,0.7823547790827816,0.7922579944210236,9200.0
2003-10-31,0.7526450740402356,0.7922579944210236,0.7031289383212055,0.7922579944210236,12000.0
2003-11-03,0.7229354280255094,0.7922579944210236,0.7229354280255094,0.7922579944210236,9000.0
2003-11-04,0.7922579944210236,0.7922579944210236,0.7922579944210236,0.7922579944210236,7800.0
2003-11-05,0.7922579944210236,0.7922579944210236,0.7922579944210236,0.7922579944210236,0.0
2003-11-06,0.7922580262652901,0.8120644577378803,0.7922580262652901,0.8120644577378803,10000.0
2003-11-07,0.7922579875223448,0.8417741228102074,0.752645067486491,0.8417741228102074,32000.0
2003-11-10,0.7922579875223448,0.8417741228102074,0.7922579875223448,0.8417741228102074,24300.0
2003-11-11,0.8021611961764942,0.8021611961764942,0.8021611961764942,0.8021611961764942,5000.0
2003-11-12,0.8912903101211341,0.8912903101211341,0.8417742276916028,0.851677444177509,18000.0
2003-11-13,0.8120643682863108,0.8813869298320894,0.8120643682863108,0.8813869298320894,30000.0
2003-11-14,0.752645067486491,0.8417741228102074,0.752645067486491,0.8417741228102074,10500.0
2003-11-17,0.8318708557739922,0.8318708557739922,0.7922579944210236,0.7922579944210236,14000.0
2003-11-18,0.8714835939288619,0.8714835939288619,0.7427417033958122,0.8318706818310745,6400.0
2003-11-19,0.7427418062259243,0.802161153085111,0.7427418062259243,0.7427418062259243,3000.0
2003-11-20,0.7427418062259243,0.7427418062259243,0.7427418062259243,0.7427418062259243,0.0
2003-11-21,0.792257987838997,0.792257987838997,0.7526450677873104,0.7526450677873104,7000.0
2003-11-24,0.7526450677873104,0.7526450677873104,0.7526450677873104,0.7526450677873104,1500.0
2003-11-25,0.7427418885559929,0.8120644577378803,0.7427418885559929,0.8120644577378803,8400.0
2003-11-26,0.8318708993778668,0.8318708993778668,0.7625483293486965,0.7625483293486965,15200.0
2003-11-27,0.7625483293486965,0.7625483293486965,0.7625483293486965,0.7625483293486965,800.0
2003-11-28,0.762548320028583,0.8417741639745874,0.762548320028583,0.8120644577378803,20100.0
2003-12-01,0.7130322607654285,0.7130322607654285,0.7130322607654285,0.7130322607654285,200.0
2003-12-02,0.7526450111753955,0.7526450111753955,0.7031288795922112,0.7031288795922112,10400.0
2003-12-03,0.7427418062259243,0.7427418062259243,0.7427418062259243,0.7427418062259243,1000.0
2003-12-04,0.7031288925300373,0.7031288925300373,0.6932256778367407,0.6932256778367407,10100.0
2003-12-05,0.6932256650811373,0.7031288795922112,0.6932256650811373,0.7031288795922112,3900.0
2003-12-08,0.7328387251369457,0.7724515909100826,0.7328387251369457,0.7724515909100826,9000.0
2003-12-09,0.7328386927774158,0.7328386927774158,0.6932257697256174,0.7130322607654285,29500.0
2003-12-10,0.7130322879499355,0.7130322879499355,0.6536129306207742,0.6536129306207742,16000.0
2003-12-11,0.6536128154510523,0.7427418062259243,0.6139998978689895,0.7427418062259243,61600.0
2003-12-12,0.7427418062259243,0.7427418062259243,0.7427418062259243,0.7427418062259243,0.0
2003-12-15,0.653612819063554,0.6932256778367407,0.653612819063554,0.6932256778367407,4200.0
2003-12-16,0.6040966228138438,0.6040966228138438,0.6040966228138438,0.6040966228138438,200.0
2003-12-17,0.6536129306207742,0.6536129306207742,0.6536129306207742,0.6536129306207742,50000.0
2003-12-18,0.6734193939376308,0.6734193939376308,0.6734193939376308,0.6734193939376308,10400.0
2003-12-19,0.683322463143444,0.6932256778367407,0.683322463143444,0.6932256778367407,8000.0
2003-12-22,0.6536129131257981,0.6536129131257981,0.6239032057425316,0.6239032057425316,12000.0
2003-12-23,0.7130322607654285,0.7130322607654285,0.7130322607654285,0.7130322607654285,1500.0
2003-12-24,0.6536128154510523,0.7427418062259243,0.6536128154510523,0.7427418062259243,7500.0
2003-12-29,0.7427418976340258,0.7625483293486965,0.7427418976340258,0.7625483293486965,8500.0
2003-12-30,0.7625483293486965,0.7625483293486965,0.7625483293486965,0.7625483293486965,0.0
2003-12-31,0.7625483293486965,0.7625483293486965,0.7625483293486965,0.7625483293486965,0.0
2004-01-02,0.7625483293486965,0.7625483293486965,0.7625483293486965,0.7625483293486965,0.0
2004-01-05,0.802161153085111,0.802161153085111,0.7427418062259243,0.7427418062259243,2700.0
2004-01-06,0.7427418062259243,0.7427418062259243,0.7427418062259243,0.7427418062259243,0.0
2004-01-07,0.8021611575186356,0.8021611575186356,0.6932256778367407,0.6932256778367407,7000.0
2004-01-08,0.8021611958652554,0.8912901913934755,0.772451491337303,0.8912901913934755,51500.0
2004-01-09,1.0101288496031866,1.435967556353162,0.9507095020366572,1.287419098895114,380800.0
2004-01-12,1.287419098895114,1.287419098895114,1.287419098895114,1.287419098895114,0.0
2004-01-13,1.3864513723840146,1.4656772089409078,1.2775158913891491,1.4656772089409078,202300.0
2004-01-14,1.4656776248090526,1.4656776248090526,1.2180969481333523,1.3171292424147658,81100.0
2004-01-15,1.317129122680015,1.4062580731808445,1.2973225711797312,1.3963548564585295,107700.0
2004-01-16,1.386451698923029,1.4854839884294584,1.376548481777952,1.4359679027040742,72200.0
2004-01-19,1.4755807712843816,1.4755807712843816,1.3666452646328755,1.4359679027040742,33500.0
2004-01-20,1.4854837681490798,1.4854837681490798,1.4062579246810971,1.4161611403576395,89400.0
2004-01-21,1.4656774915703856,1.4656774915703856,1.3765484230139011,1.3963548564585295,88200.0
2004-01-22,1.426064521530857,1.4458709535428442,1.3963547554572289,1.426064521530857,62500.0
2004-01-23,1.4260646270755373,1.733064582094055,1.4260646270755373,1.6340322966489778,53100.0
2004-01-26,1.634032065533258,1.733064336971318,1.5845159888420473,1.5845159888420473,50500.0
2004-01-27,1.5349996285527614,1.7528705786090168,1.5349996285527614,1.6736448644471975,32600.0
2004-01-28,1.6340320513047333,1.7330643218804582,1.5845159750446896,1.6835482456204147,112600.0
2004-01-29,1.6835481413343476,1.6835481413343476,1.4359675392590392,1.485483612451849,26100.0
2004-01-30,1.4854837050626877,1.5052901355746209,1.3270321429115792,1.5052901355746209,71700.0
2004-02-02,1.515193203841668,1.57461260766883,1.4359674894796213,1.57461260766883,47800.0
2004-02-03,1.5845160913176943,1.6340321712112658,1.534999893368476,1.5548064433815514,87800.0
2004-02-04,1.5548062329774126,1.5548062329774126,1.356741704094914,1.485483612451849,58900.0
2004-02-05,1.4359679468161624,1.4458711642654605,1.3765485240647108,1.4458711642654605,45600.0
2004-02-06,1.4458709149178692,1.5052902093665057,1.4458709149178692,1.495386993625066,70500.0
2004-02-09,1.5052904689612476,1.535000121309141,1.4458711642654605,1.4458711642654605,57500.0
2004-02-10,1.4458707618888929,1.4656771912754862,1.3864513556734814,1.3864513556734814,73500.0
2004-02-11,1.3864511879958648,1.3864511879958648,1.2973221484798427,1.3765479745002642,105400.0
2004-02-12,1.3864514933280123,1.4260644740898252,1.37654827765147,1.4161611403576395,60500.0
2004-02-13,1.4161609736954963,1.4260643062621996,1.346838472117979,1.4062577591844223,77500.0
2004-02-16,1.4854837050626877,1.5944191909339611,1.4854837050626877,1.5052901355746209,448100.0
2004-02-17,1.574612739920066,1.6934514394999884,1.5250965462293102,1.6538384609362564,367200.0
2004-02-18,1.6736451122128797,1.6736451122128797,1.58451605253058,1.6241289154757603,171000.0
2004-02-19,1.6538384962097423,1.6538384962097423,1.5647095581655632,1.5845159888420473,133100.0
2004-02-20,1.59441909153166,1.59441909153166,1.465677183174725,1.485483612451849,281500.0
2004-02-23,1.4854838175668192,1.5052902495788063,1.356741891433254,1.426064521530857,107500.0
2004-02-24,1.386451539451235,1.4359677375368505,1.3468386754272603,1.426064521530857,126200.0
2004-02-25,1.4656771912754862,1.4656771912754862,1.336935282206998,1.3864513556734814,97000.0
2004-02-26,1.3666452646328755,1.4359679027040742,1.2577097579813694,1.4359679027040742,117700.0
2004-02-27,1.4260646855589971,1.4656775541393046,1.4260646855589971,1.4359679027040742,118100.0
2004-03-01,1.4854837952680515,1.525096658697393,1.44587093183871,1.525096658697393,82900.0
2004-03-02,1.5250966697599764,1.5845160833906442,1.4755805901141248,1.4755805901141248,65100.0
2004-03-03,1.634032065533258,1.634032065533258,1.5151933634187134,1.5845159888420473,43100.0
2004-03-04,1.653838309443444,1.8816124726119836,1.6340318810036798,1.8717092583921016,186100.0
2004-03-05,1.881612426071992,1.9311286140022896,1.782580168267019,1.812289928247447,187900.0
2004-03-08,1.941032278221165,1.941032278221165,1.8122903486282715,1.8519032137166536,118900.0
2004-03-09,1.9311287322440491,1.941031946825352,1.8221932537940928,1.9113221850258144,209700.0
2004-03-10,1.9806451484736611,1.9806451484736611,1.9113225163325973,1.93112906698408,100900.0
2004-03-11,1.970741763051085,1.970741763051085,1.8320966287228224,1.9212256858108627,115900.0
2004-03-12,1.881612826770677,1.9014192589384245,1.7924837639601685,1.7924837639601685,112900.0
2004-03-15,1.8717094373429892,1.8816126525097003,1.7429675221201055,1.782580382786951,89700.0
2004-03-16,1.8618062990747457,1.8618062990747457,1.6835483006556884,1.772677240837396,38100.0
2004-03-17,1.7330643218804582,1.7330643218804582,1.6538384818087506,1.6835482456204147,35500.0
2004-03-18,1.6835481470641116,1.812290055859205,1.663741599663948,1.7132577910809108,143300.0
2004-03-19,1.6835481829943446,1.9311287911961232,1.6835481829943446,1.8221933094206648,51200.0
2004-03-22,1.851903051483985,1.980644969798673,1.851903051483985,1.9707417543941308,99000.0
2004-03-23,2.020257878496821,2.020257878496821,1.901419172817264,1.980645015955517,87000.0
2004-03-24,1.99054809101514,1.99054809101514,1.911322253471944,1.9509352312713584,44400.0
2004-03-25,1.99054809101514,2.030160950758921,1.9509352312713584,1.9509352312713584,50300.0
2004-03-26,1.970741791007609,2.228225632420656,1.931128928653492,2.030161084538785,63100.0
2004-03-29,2.1589029800377024,2.277741559214012,2.1291933352436248,2.1787094099004207,119400.0
2004-03-30,2.376773899502301,2.426289973218752,2.238128656984973,2.347064019161166,88300.0
2004-03-31,2.3767743209183165,2.3767743209183165,2.228225837319182,2.228225837319182,143100.0
2004-04-01,2.3470641780912973,2.3470641780912973,2.0994835566329946,2.0994835566329946,50600.0
2004-04-02,2.09948351065691,2.2876448355114274,2.040064219474833,2.2678384051174025,73900.0
2004-04-05,2.317354667355913,2.317354667355913,2.178709643454376,2.3074514513629465,57500.0
2004-04-06,2.3074513980223013,2.3074513980223013,2.168806377325778,2.2183224561459656,123000.0
2004-04-07,2.22822521530163,2.257934856505636,2.1291930779549424,2.2480316427709672,65100.0
2004-04-08,2.248032270317559,2.248032270317559,2.0796773537200477,2.228225837319182,27400.0
2004-04-12,2.257935462454736,2.257935462454736,2.000451600142652,2.0400644657120024,48100.0
2004-04-13,1.9905478978519,1.9905478978519,1.6637414825121764,1.812289928247447,130100.0
2004-04-14,1.7330646255373163,1.9410324183796053,1.6934517575885597,1.881612998400812,114000.0
2004-04-15,1.921225984405227,1.931129201392416,1.871709781413623,1.881612998400812,27200.0
2004-04-16,1.8717093267006049,2.030160878057073,1.8419996829566976,1.9113221850258144,52800.0
2004-04-19,2.0301612299632428,2.040064446261159,1.8420000022471832,1.93112906698408,60700.0
2004-04-20,1.8618059981221216,1.9311286140022896,1.812289928247447,1.812289928247447,68000.0
2004-04-21,1.7330643142036828,1.7825803902443902,1.6340320440666307,1.7330643142036828,120400.0
2004-04-22,1.693451658492213,1.782580606161323,1.693451658492213,1.7528709569382863,41200.0
2004-04-23,1.752870697467528,1.812290105173625,1.6934514078170653,1.723161052642297,44600.0
2004-04-26,1.8420000022471832,2.040064446261159,1.832096785949267,1.93112906698408,44300.0
2004-04-27,1.9707417009407409,1.9707417009407409,1.802386925574253,1.8320965709820505,63200.0
2004-04-28,1.8717093438928023,1.8717093438928023,1.6835481470641116,1.7132577910809108,136500.0
2004-04-29,1.673645022954834,1.7825803902443902,1.6538384744829135,1.7330643142036828,54600.0
2004-04-30,1.6835485406013708,1.881612998400812,1.6835485406013708,1.881612998400812,35600.0
2004-05-03,1.881612553464889,1.881612553464889,1.6934513571462158,1.7627738596641789,35200.0
2004-05-04,1.8221934367717645,1.8816127302262364,1.7330643785344149,1.772677240837396,72800.0
2004-05-05,1.812289928247447,1.8320963561973171,1.7330640983923442,1.812289928247447,13700.0
2004-05-06,1.7825803902443902,1.7825803902443902,1.6835482381629754,1.7330643142036828,44300.0
2004-05-07,1.6835482801561337,1.6835482801561337,1.5349998122174555,1.6142256539143744,28000.0
2004-05-10,1.6241288367018614,1.6241288367018614,1.5052901355746209,1.5052901355746209,37600.0
2004-05-11,1.505290245432333,1.6340321712112658,1.505290245432333,1.5548064433815514,29600.0
2004-05-12,1.634032065533258,1.6439352808715002,1.554806342827321,1.5845159888420473,31900.0
2004-05-13,1.614225460770207,1.6736448644471975,1.5647093894190698,1.6736448644471975,21900.0
2004-05-14,1.6835482602801075,1.6835482602801075,1.5349997940951976,1.5845159888420473,42800.0
2004-05-17,1.673645016602502,1.6835482317730557,1.5845159620118807,1.6043223923529883,31000.0
2004-05-18,1.6340322966489778,1.6340322966489778,1.6340322966489778,1.6340322966489778,6900.0
2004-05-19,1.6736450159531266,1.782580382786951,1.6736450159531266,1.782580382786951,41300.0
2004-05-20,1.7231613213268304,1.7231613213268304,1.6835484553832056,1.7033548883550182,3700.0
2004-05-21,1.6835484309701332,1.8023871451333853,1.6835484309701332,1.8023871451333853,19900.0
2004-05-25,1.8320967811724616,1.8816128625329405,1.8023871323561755,1.8519032137166536,42900.0
2004-05-26,1.861806216389848,1.8915158617976444,1.802386925574253,1.8320965709820505,25800.0
2004-05-27,1.881612646661712,1.881612646661712,1.7825803772467517,1.8320965709820505,22900.0
2004-05-28,1.822193555739276,1.822193555739276,1.693451626793632,1.693451626793632,23800.0
2004-05-31,1.7825803902443902,1.7825803902443902,1.6835482381629754,1.7330643142036828,12300.0
2004-06-01,1.782580382786951,1.782580382786951,1.7330643069533944,1.782580382786951,13400.0
2004-06-02,1.7825805727943973,1.7825805727943973,1.6835484105713243,1.693451626793632,20800.0
2004-06-03,1.5944190969580838,1.7726770791145086,1.5944190969580838,1.7132577910809108,46300.0
2004-06-04,1.634031955647149,1.7132577910809108,1.634031955647149,1.7132577910809108,1100.0
2004-06-07,1.663741689691055,1.7330643142036828,1.663741689691055,1.7330643142036828,11000.0
2004-06-08,1.663741946865804,1.663741946865804,1.6043226464321514,1.6340322966489778,21000.0
2004-06-09,1.5944192041802894,1.6241288501950155,1.5845159888420473,1.5845159888420473,12100.0
2004-06-10,1.6043226464321514,1.663741946865804,1.5548065627374406,1.6340322966489778,42600.0
2004-06-11,1.6637417501224048,1.6637417501224048,1.643935318986702,1.643935318986702,11500.0
2004-06-14,1.643935318986702,1.643935318986702,1.6043224567152954,1.643935318986702,19200.0
2004-06-15,1.5944190322297518,1.6736448644471975,1.5746126036892971,1.6736448644471975,27800.0
2004-06-16,1.6736449679065335,1.6736449679065335,1.5944191307916022,1.5944191307916022,1500.0
2004-06-17,1.6637418481122597,1.7429676953769,1.6340321996588876,1.7429676953769,37100.0
2004-06-18,1.7627739524535284,1.782580382786951,1.7132578766199722,1.782580382786951,46100.0
2004-06-21,1.8320965766761443,1.8320965766761443,1.782580382786951,1.782580382786951,31200.0
2004-06-22,1.8023868411869384,1.822193270531472,1.7033545764086444,1.7132577910809108,15700.0
2004-06-23,1.683548078717425,1.7132577215281073,1.6736448644471975,1.6736448644471975,13600.0
2004-06-24,1.6439351658634684,1.7825802889550255,1.6439351658634684,1.7627738596641789,32200.0
2004-06-25,1.6835481470641116,1.7330642204254432,1.6241287409748826,1.7132577910809108,19300.0
2004-06-28,1.693451361736378,1.7132577910809108,1.6241287409748826,1.7132577910809108,38300.0
2004-06-29,1.7033546909565918,1.7033546909565918,1.554806342827321,1.5845159888420473,53000.0
2004-06-30,1.6637418799093742,1.6637418799093742,1.505290300407446,1.5151935167478383,39700.0
2004-07-02,1.5845161656489544,1.5845161656489544,1.534999965376881,1.5449031818201653,30400.0
2004-07-05,1.5845159888420473,1.6241288501950155,1.5845159888420473,1.5845159888420473,8300.0
2004-07-06,1.6241288501950155,1.634032065533258,1.5845159888420473,1.5845159888420473,17300.0
2004-07-07,1.594419429693209,1.6340322966489778,1.5449032279428427,1.6340322966489778,18500.0
2004-07-08,1.6241289154757603,1.6340321312120556,1.58451605253058,1.6241289154757603,19100.0
2004-07-09,1.604322405548707,1.6835482456204147,1.604322405548707,1.6835482456204147,18900.0
2004-07-12,1.673645016602502,1.6835482317730557,1.6043223923529883,1.6043223923529883,24500.0
2004-07-13,1.6142256004281614,1.6538384609362564,1.5944191701741135,1.6538384609362564,4900.0
2004-07-14,1.6637417311901737,1.6835482801561337,1.6142256539143744,1.6142256539143744,15300.0
2004-07-15,1.6241290799100356,1.6340322966489778,1.6043226464321514,1.6340322966489778,24700.0
2004-07-16,1.6736446949852586,1.6835479082527536,1.6538381503946542,1.663741363662149,20000.0
2004-07-19,1.634032072507702,1.634032072507702,1.5349998006469483,1.5349998006469483,27900.0
2004-07-20,1.643935318986702,1.643935318986702,1.6241288878509983,1.643935318986702,6500.0
2004-07-21,1.643935318986702,1.643935318986702,1.5746128100117407,1.643935318986702,9900.0
2004-07-22,1.663741778420941,1.7033547594217648,1.6241289154757603,1.6241289154757603,33100.0
2004-07-23,1.594419429693209,1.663741946865804,1.5845162129542671,1.6340322966489778,30000.0
2004-07-26,1.634032084824694,1.643935300279854,1.6142256539143744,1.6142256539143744,4900.0
2004-07-27,1.584516025579592,1.643935318986702,1.5349998296846925,1.643935318986702,18800.0
2004-07-28,1.63403210341885,1.643935318986702,1.584516025579592,1.643935318986702,17600.0
2004-07-29,1.663741946865804,1.663741946865804,1.5845162129542671,1.6340322966489778,4600.0
2004-07-30,1.63403210341885,1.6538385345545532,1.5944192411474438,1.643935318986702,32000.0
2004-08-03,1.6043226464321514,1.653838730126862,1.564709779476383,1.6340322966489778,31900.0
2004-08-04,1.6340321312120556,1.663741778420941,1.5944192682668754,1.6241289154757603,29300.0
2004-08-05,1.634031723859664,1.7132575480552386,1.584515657522189,1.663741363662149,66000.0
2004-08-06,1.6637416970607593,1.7033546761244325,1.6241288360527246,1.6835482456204147,23900.0
2004-08-09,1.7033549318772288,1.7033549318772288,1.6340322966489778,1.6340322966489778,6600.0
2004-08-10,1.6736450449418656,1.7033546909565918,1.5845159888420473,1.5845159888420473,16900.0
2004-08-11,1.5944191771824348,1.6043223923529883,1.5944191771824348,1.6043223923529883,23300.0
2004-08-12,1.6439349371271594,1.6736446949852586,1.624128510592169,1.663741363662149,20800.0
2004-08-13,1.5845159159091902,1.6538384200860756,1.5845159159091902,1.5944191307916022,7400.0
2004-08-16,1.5845159159091902,1.683548182788946,1.5845159159091902,1.5944191307916022,13700.0
2004-08-17,1.614225460770207,1.6736448644471975,1.6043222464999796,1.6736448644471975,16100.0
2004-08-18,1.6340318893106618,1.6736448644471975,1.584515817959525,1.6736448644471975,10800.0
2004-08-19,1.6637416760632804,1.6835482243729645,1.6538384609362564,1.6538384609362564,36200.0
2004-08-20,1.663741689691055,1.7330643142036828,1.663741689691055,1.7330643142036828,49800.0
2004-08-23,1.8221933615094328,1.8320965766761443,1.7429675221201055,1.782580382786951,59400.0
2004-08-24,1.782580168267019,1.812289928247447,1.782580168267019,1.812289928247447,8000.0
2004-08-25,1.8122901539244525,1.8122901539244525,1.7330643142036828,1.7330643142036828,12100.0
2004-08-26,1.7825803318305486,1.8320965243042848,1.7825803318305486,1.8221933094206648,63200.0
2004-08-27,1.8221933615094328,1.8221933615094328,1.782580382786951,1.782580382786951,3000.0
2004-08-30,1.8320966523475104,1.8320966523475104,1.6934515162314336,1.772677240837396,36900.0
2004-08-31,1.7627740252616506,1.802387005620274,1.7330643785344149,1.772677240837396,36600.0
2004-09-01,1.7726771169469284,1.8221933094206648,1.6835481829943446,1.8221933094206648,23600.0
2004-09-02,1.8221932655923492,1.8221932655923492,1.7330642157279088,1.7627738596641789,16100.0
2004-09-03,1.7726771676202395,1.782580382786951,1.683548231119838,1.782580382786951,25700.0
2004-09-07,1.772677160516179,1.8122901390799109,1.634032030682209,1.6538384609362564,65800.0
2004-09-08,1.634032065533258,1.634032065533258,1.554806342827321,1.5845159888420473,63300.0
2004-09-09,1.5845159159091902,1.5944191307916022,1.5548062712619537,1.5944191307916022,27000.0
2004-09-10,1.554806342827321,1.5944192041802894,1.554806342827321,1.5845159888420473,17500.0
2004-09-13,1.584515995605145,1.594419210985656,1.5349998006469483,1.5349998006469483,30600.0
2004-09-14,1.5548063494636104,1.594419210985656,1.5349998006469483,1.5349998006469483,19900.0
2004-09-15,1.5746128753389796,1.5845160913176943,1.534999893368476,1.5548064433815514,34000.0
2004-09-16,1.5548063494636104,1.5548063494636104,1.4854837237443907,1.5349998006469483,62300.0
2004-09-17,1.53499963243218,1.5845158219640858,1.4359674894796213,1.57461260766883,33400.0
2004-09-20,1.5548066742634012,1.5647098917126991,1.4260647293668645,1.4458711642654605,61800.0
2004-09-21,1.485483612451849,1.54490290028322,1.465677183174725,1.485483612451849,22100.0
2004-09-22,1.4656772822996773,1.5250965741496236,1.455774066991353,1.455774066991353,12500.0
2004-09-23,1.4854837237443907,1.5349998006469483,1.4854837237443907,1.5349998006469483,27600.0
2004-09-24,1.534999893368476,1.5548064433815514,1.4557741655387617,1.5548064433815514,18500.0
2004-09-27,1.4755805901141248,1.5052902379016362,1.465677374184955,1.4755805901141248,33100.0
2004-09-28,1.475580651386269,1.5349999494286226,1.4359677860246995,1.5151935167478383,58900.0
2004-09-29,1.5151935167478383,1.5151935167478383,1.4062580189478715,1.5151935167478383,70900.0
2004-09-30,1.5349998006469483,1.5548063494636104,1.4854837237443907,1.5349998006469483,70600.0
2004-10-01,1.584515975677994,1.584515975677994,1.4854837050626877,1.5052901355746209,61400.0
2004-10-04,1.56470955343856,1.56470955343856,1.455774066991353,1.455774066991353,59500.0
2004-10-05,1.3963545626491614,1.485483612451849,1.3963545626491614,1.485483612451849,50200.0
2004-10-06,1.475580651386269,1.5151935167478383,1.4557742187054843,1.5151935167478383,25500.0
2004-10-07,1.525096658697393,1.525096658697393,1.4854837952680515,1.525096658697393,80100.0
2004-10-08,1.5151934251079449,1.525096640849384,1.4854837778836267,1.495386993625066,75900.0
2004-10-12,1.4854840340626518,1.5052904689612476,1.4458711642654605,1.4458711642654605,118300.0
2004-10-13,1.4656772089409078,1.5349997126295103,1.435967564502935,1.4656772089409078,56800.0
2004-10-14,1.4854837129163263,1.5449030047662726,1.455774066991353,1.455774066991353,42700.0
2004-10-15,1.4854837050626877,1.5349997813425216,1.4260644135268865,1.5052901355746209,86100.0
2004-10-18,1.4359676897663676,1.4854837681490798,1.4161611403576395,1.4161611403576395,72100.0
2004-10-19,1.4557739497954214,1.4854835933286432,1.4062577591844223,1.4062577591844223,39500.0
2004-10-20,1.4458707538976012,1.54490290028322,1.4458707538976012,1.485483612451849,40000.0
2004-10-21,1.5250965852664364,1.5349998006469483,1.4359676468418336,1.5349998006469483,26100.0
2004-10-22,1.534999893368476,1.5548064433815514,1.505290245432333,1.5548064433815514,29600.0
2004-10-25,1.5845159550470895,1.72316108488106,1.564709524793042,1.6538384609362564,94200.0
2004-10-26,1.63403210341885,1.6835482993137496,1.614225672283147,1.643935318986702,22500.0
2004-10-27,1.6835484983993445,1.7033549318772288,1.6340322966489778,1.6340322966489778,33200.0
2004-10-28,1.6142258631710935,1.6835484983993445,1.5845162129542671,1.6340322966489778,23500.0
2004-10-29,1.6538381503946542,1.663741363662149,1.614225297324674,1.663741363662149,23100.0
2004-11-01,1.663741946865804,1.6835484983993445,1.6340322966489778,1.6340322966489778,15300.0
2004-11-02,1.6538384962097423,1.6538384962097423,1.5845159888420473,1.5845159888420473,13700.0
2004-11-03,1.634032084824694,1.634032084824694,1.584516007548895,1.6142256539143744,42200.0
2004-11-04,1.6142255605564264,1.6637416349684877,1.5944191307916022,1.5944191307916022,56700.0
2004-11-05,1.5845162129542671,1.6835484983993445,1.5845162129542671,1.6340322966489778,82900.0
2004-11-08,1.634032241990488,1.782580606161323,1.6142258091751305,1.7528709569382863,159700.0
2004-11-09,1.7924834265774188,1.9806447328664296,1.7924834265774188,1.8717092583921016,258600.0
2004-11-10,1.960838485804809,1.960838485804809,1.8320965709820505,1.8320965709820505,98900.0
2004-11-11,1.8816128625329405,1.8816128625329405,1.8122903486282715,1.8519032137166536,28200.0
2004-11-12,1.8519032185450996,2.049967662559075,1.8519032185450996,1.93112906698408,176500.0
2004-11-15,1.9608387158778289,1.9806451484736611,1.9212258506861644,1.93112906698408,91500.0
2004-11-16,1.931128928653492,2.109387045358304,1.8816127326552028,2.030161084538785,133400.0
2004-11-17,2.089580547673691,2.089580547673691,1.9806451673579757,2.0400644657120024,154300.0
2004-11-18,2.0499677310124675,2.129193700152646,2.0400645143838587,2.129193700152646,116200.0
2004-11-19,2.168806204390923,2.168806204390923,1.891515830941344,2.079677033510222,161600.0
2004-11-22,1.970741791007609,2.079677162481432,1.970741791007609,2.030161084538785,74300.0
2004-11-23,2.049967515715844,2.049967515715844,1.901419163832262,2.030161084538785,81800.0
2004-11-24,2.0301611623473432,2.0301611623473432,1.861806372834287,1.891516020738536,83100.0
2004-11-25,1.8915159571819389,1.980645015955517,1.8915159571819389,1.980645015955517,7600.0
2004-11-26,1.970741935383532,2.059870882209854,1.9014193031296307,2.0103548006396754,115700.0
2004-11-29,2.030161084538785,2.049967515715844,1.990548222184668,2.030161084538785,92700.0
2004-11-30,2.030161084538785,2.030161084538785,1.931128928653492,2.030161084538785,59200.0
2004-12-01,1.970741935383532,2.0796773148379257,1.9608387190694965,2.0103548006396754,119500.0
2004-12-02,2.020257878496821,2.020257878496821,1.92122572214356,1.980645015955517,74900.0
2004-12-03,2.00045192019783,2.109387554053617,1.9905487022210624,2.059871228058437,232900.0
2004-12-06,2.0400641736126963,2.0994834634589843,2.030160958638316,2.079677033510222,98200.0
2004-12-07,2.0697737556824207,2.0697737556824207,1.9806448236195937,1.9905480382932408,42700.0
2004-12-08,1.92122567737142,1.9707417543941308,1.8122901898658164,1.9707417543941308,53100.0
2004-12-09,1.9707417543941308,1.9707417543941308,1.8816126976976115,1.9707417543941308,45500.0
2004-12-10,1.9509351614066548,1.9608383759879573,1.901418970444512,1.9113221850258144,11600.0
2004-12-13,1.911322189464038,1.931128736728265,1.861806116442546,1.861806116442546,35000.0
2004-12-14,1.881612646661712,1.921225625261079,1.8122901407101848,1.8320965709820505,23400.0
2004-12-15,1.802387088040847,1.9014192483268983,1.802387088040847,1.8419999521552677,29700.0
2004-12-16,1.8419997861179829,1.881612646661712,1.8122901407101848,1.8320965709820505,12900.0
2004-12-17,1.8717095159403805,1.9014191626880907,1.8618063003578105,1.9014191626880907,36900.0
2004-12-20,1.901419136859134,1.9311289012589072,1.8618062750669564,1.9212256858108627,46500.0
2004-12-21,1.90141943237519,1.90141943237519,1.812290479490488,1.881612998400812,42600.0
2004-12-22,1.8320969134648664,1.881612998400812,1.8320969134648664,1.881612998400812,10400.0
2004-12-23,1.8816127315229507,1.9014191626880907,1.8221934380275304,1.9014191626880907,20800.0
2004-12-24,1.9113222989199723,1.9608384928327447,1.8717094382342645,1.9608384928327447,34500.0
2004-12-29,1.9608383805411604,1.9608383805411604,1.861806116442546,1.861806116442546,40500.0
2004-12-30,1.9014192367066185,1.9707418665388452,1.841999940898121,1.891516020738536,37600.0
2004-12-31,1.9113223439112377,1.9707417543941308,1.9113223439112377,1.9707417543941308,30400.0
2005-01-04,1.921225984405227,1.9608388523539837,1.881612998400812,1.881612998400812,14600.0
2005-01-05,1.8618061689551455,1.941032006079743,1.8221933094206648,1.8221933094206648,48000.0
2005-01-06,1.8320965766761443,1.8320965766761443,1.782580382786951,1.782580382786951,34600.0
2005-01-07,1.7825802889550255,1.7825802889550255,1.634031951218045,1.7627738596641789,46500.0
2005-01-10,1.5349998309082251,1.772677240837396,1.5349998309082251,1.772677240837396,51700.0
2005-01-11,1.762774187270456,1.762774187270456,1.7033548883550182,1.7033548883550182,12600.0
2005-01-12,1.6934515162314336,1.7825804564131416,1.6835483006556884,1.772677240837396,54400.0
2005-01-13,1.7627738596641789,1.7825802889550255,1.7330642157279088,1.7627738596641789,17200.0
2005-01-14,1.782580398140502,1.782580398140502,1.6835482456204147,1.6835482456204147,19800.0
2005-01-17,1.7429677542986433,1.782580620242268,1.7033548883550182,1.7033548883550182,17200.0
2005-01-18,1.7231610989955413,1.7528707446199658,1.6835482381629754,1.7330643142036828,40500.0
2005-01-19,1.713257837700553,1.7330642675840404,1.653838429994456,1.723161052642297,48400.0
2005-01-20,1.7231610989955413,1.7330643142036828,1.6538384744829135,1.7330643142036828,34700.0
2005-01-21,1.7231611066284498,1.7330643218804582,1.6835482456204147,1.6835482456204147,35000.0
2005-01-24,1.7330643142036828,1.851903014757018,1.693451453371117,1.7330643142036828,114600.0
2005-01-25,1.7231611066284498,1.7330643218804582,1.6835482456204147,1.6835482456204147,64000.0
2005-01-26,1.7132577910809108,1.752870649769976,1.6835481470641116,1.7132577910809108,88800.0
2005-01-27,1.8221933615094328,1.8320965766761443,1.7330643069533944,1.782580382786951,89300.0
2005-01-28,1.7231610917866833,1.782580382786951,1.7231610917866833,1.782580382786951,37700.0
2005-01-31,1.8320965709820505,1.8320965709820505,1.7726771621108193,1.8320965709820505,83300.0
2005-02-01,1.851902901838248,1.861806116442546,1.7825802815525291,1.861806116442546,39000.0
2005-02-02,1.931128449113661,2.049967006665899,1.9014186916699896,2.0004509410191336,174800.0
2005-02-03,2.0796771723087786,2.0796771723087786,1.931128937778886,1.980645015955517,182600.0
2005-02-04,2.030161094132148,2.030161094132148,1.8816127415466128,1.980645015955517,131200.0
2005-02-07,1.980645015955517,2.0499675254028,1.8816127415466128,1.980645015955517,118200.0
2005-02-08,1.9806448760791944,1.99054809101514,1.891515823600053,1.9509352312713584,47000.0
2005-02-09,2.01035452088703,2.01035452088703,1.931128801399468,1.9509352312713584,77700.0
2005-02-10,2.030161249319665,2.099483764066029,1.9905483837503133,2.0400644657120024,149000.0
2005-02-11,2.1291933923592232,2.3371609114964915,2.109386961965197,2.2678384051174025,211700.0
2005-02-14,2.2876446300972786,2.5253220095951288,2.2876446300972786,2.5253220095951288,296800.0
2005-02-15,2.5550319106604724,2.5550319106604724,2.327257722457733,2.426290111652255,151800.0
2005-02-16,2.475806071888176,2.475806071888176,2.376773923457156,2.376773923457156,80100.0
2005-02-17,2.455999610265692,2.455999610265692,2.3767738925510766,2.4460963955513644,118300.0
2005-02-18,2.4460963955513644,2.455999610265692,2.3965803219797306,2.4460963955513644,65000.0
2005-02-21,2.57483862083757,2.6144517224830963,2.52532253891979,2.6144517224830963,217200.0
2005-02-22,2.663967349720699,2.812515570120149,2.663967349720699,2.772902711346963,329600.0
2005-02-23,2.772902729030537,2.772902729030537,2.525322124007966,2.5748381977902284,250300.0
2005-02-24,2.673871052627751,2.673871052627751,2.604548537117293,2.673871052627751,76000.0
2005-02-25,2.7233869098409014,2.743193341205388,2.64416118438296,2.703580478476416,100900.0
2005-02-28,2.7431927355049277,2.762999162496129,2.673870241035724,2.7530959490005285,81600.0
2005-03-01,2.723387135135221,2.7630000011411977,2.634258186621776,2.673871052627751,87600.0
2005-03-02,2.683773645606663,2.683773645606663,2.574838053287988,2.594644481689338,55500.0
2005-03-03,2.5352257946280576,2.723387144945555,2.5352257946280576,2.5451290111652254,39500.0
2005-03-04,2.6243550719647275,2.7233872408228503,2.5253226669952893,2.7233872408228503,87200.0
2005-03-07,2.723386617039612,2.753096260892148,2.624354470864494,2.743193046274636,94700.0
2005-03-08,2.762999162496129,2.7828055894873303,2.673870241035724,2.7530959490005285,138500.0
2005-03-09,2.772902711346963,2.78280592604026,2.6837737791072924,2.772902711346963,146600.0
2005-03-10,2.753096367231102,2.762999582231128,2.6639674322308715,2.6639674322308715,94900.0
2005-03-11,2.663967836126257,2.673871052627751,2.634258186621776,2.673871052627751,31600.0
2005-03-14,2.614452049584382,2.634258484829532,2.277742178194177,2.634258484829532,61800.0
2005-03-15,2.5550319014440226,2.67387072082652,2.525322255626217,2.6540642902813167,32100.0
2005-03-16,2.673870944946018,2.673870944946018,2.525322467294624,2.624354864432652,57100.0
2005-03-17,2.624354868621673,2.624354868621673,2.426290310140761,2.495612822970126,76700.0
2005-03-18,2.525322467294624,2.624354864432652,2.396580657959872,2.624354864432652,80000.0
2005-03-21,2.5253221461036865,2.5253221461036865,2.337160827973481,2.376773923457156,209100.0
2005-03-22,2.5253223220961223,2.5253223220961223,2.356967658030569,2.3866773046303726,62800.0
2005-03-23,2.3272576214596863,2.376773931963683,2.277741547066957,2.277741547066957,78700.0
2005-03-24,2.228225723419211,2.3272578833488806,2.168806427461409,2.3074514513629465,79000.0
2005-03-28,2.277741547066957,2.3272576214596863,2.188612613160044,2.277741547066957,24800.0
2005-03-29,2.228225602523286,2.5055158713928294,2.178709525245024,2.3569676395580457,76300.0
2005-03-30,2.287645136314313,2.3272580023110687,2.1985161878216166,2.228225837319182,48000.0
2005-03-31,2.2777419508298014,2.37677435328146,2.267838734195766,2.2876451674638365,33800.0
2005-04-01,2.287644895257199,2.3569676395580457,2.1886127407006764,2.3569676395580457,36000.0
2005-04-04,2.37677407046935,2.37677407046935,2.317354541624156,2.3569676395580457,47700.0
2005-04-05,2.317354541624156,2.416386932291959,2.317354541624156,2.3569676395580457,38600.0
2005-04-06,2.3866773580529133,2.475806299847354,2.376774142297975,2.475806299847354,47000.0
2005-04-07,2.475806071888176,2.475806071888176,2.327257613130379,2.376773923457156,25300.0
2005-04-08,2.3767740536403306,2.4758062074956446,2.317354525215863,2.455999776724582,28300.0
2005-04-11,2.426290130567988,2.455999776724582,2.356967622869268,2.455999776724582,22500.0
2005-04-12,2.455999907313644,2.465903123225744,2.3569677481926465,2.406483827753145,23600.0
2005-04-13,2.396580465727282,2.426290111652255,2.3470641530743817,2.426290111652255,33400.0
2005-04-14,2.347063877878367,2.426289827166904,2.317354235436885,2.3668705422839382,27000.0
2005-04-15,2.317354559786215,2.3965805201636403,2.317354559786215,2.3866773046303726,30300.0
2005-04-18,2.3965806740892077,2.3965806740892077,2.238128979268737,2.238128979268737,33900.0
2005-04-19,2.2678381397213934,2.376773730251513,2.2678381397213934,2.3371606379879486,35000.0
2005-04-20,2.297548180147184,2.475806299847354,2.297548180147184,2.475806299847354,47400.0
2005-04-21,2.4758062074956446,2.4758062074956446,2.337160955986925,2.455999776724582,78400.0
2005-04-22,2.37677407046935,2.37677407046935,2.327257757079808,2.3569676395580457,54700.0
2005-04-25,2.376773730251513,2.376773730251513,2.327257423949869,2.3371606379879486,30900.0
2005-04-26,2.37677407046935,2.37677407046935,2.327257757079808,2.3569676395580457,14700.0
2005-04-27,2.3668709834320416,2.376774199425009,2.3074514513629465,2.3074514513629465,21800.0
2005-04-28,2.3569677129537765,2.3569677129537765,2.2183224561459656,2.2183224561459656,38800.0
2005-04-29,2.327257722457733,2.426290111652255,2.238128784682813,2.426290111652255,34300.0
2005-05-02,2.4163868691838686,2.4163868691838686,1.980644928292756,2.2678384051174025,106200.0
2005-05-03,2.3272576214596863,2.3272576214596863,2.2282254726742283,2.277741547066957,75900.0
2005-05-04,2.2777412839749736,2.2777412839749736,2.22822521530163,2.2480316427709672,13200.0
2005-05-05,2.2381286248556007,2.267838268658976,2.1886125518499764,2.1886125518499764,16600.0
2005-05-06,2.1787094099004207,2.277741559214012,2.1787094099004207,2.1787094099004207,29100.0
2005-05-09,2.1390964788443503,2.1886125518499764,2.129193264243226,2.1886125518499764,21500.0
2005-05-10,2.0994835566329946,2.15890308522756,2.0994835566329946,2.0994835566329946,5600.0
2005-05-11,2.099483454338279,2.1787094099004207,2.099483454338279,2.1787094099004207,13900.0
2005-05-12,2.1787094193653043,2.1787094193653043,2.079677033510222,2.079677033510222,25700.0
2005-05-13,2.0796774370112887,2.0895806539071025,1.980645268053157,2.0895806539071025,80800.0
2005-05-16,1.9806448760791944,1.9806448760791944,1.861806178792217,1.9509352312713584,68100.0
2005-05-17,1.980645006596139,2.030161084538785,1.8915159482437325,2.030161084538785,70900.0
2005-05-18,2.0598707410381265,2.0796771723087786,1.980645015955517,1.980645015955517,38900.0
2005-05-19,1.9608383942722984,2.040064111661478,1.9608383942722984,1.9905480382932408,85800.0
2005-05-20,2.0598707410381265,2.0598707410381265,1.901419172817264,1.980645015955517,39000.0
2005-05-24,1.9806451484736611,1.9806451484736611,1.8915160837367648,1.93112906698408,27900.0
2005-05-25,1.9509354995799129,1.9806451484736611,1.93112906698408,1.93112906698408,74200.0
2005-05-26,1.9509352312713584,1.9509352312713584,1.881612608664108,1.9509352312713584,11600.0
2005-05-27,1.9707418003201915,1.980645015955517,1.8816127415466128,1.980645015955517,77700.0
2005-05-30,1.980645015955517,2.030161094132148,1.8717095259112864,1.980645015955517,52500.0
2005-05-31,1.931128937778886,2.030161094132148,1.8717095259112864,1.980645015955517,48900.0
2005-06-01,1.9806452863283617,2.069774239213064,1.881612998400812,1.881612998400812,203100.0
2005-06-02,1.9905487022210624,2.0796776640119727,1.9905487022210624,2.059871228058437,156800.0
2005-06-03,2.0697740985238897,2.0796773148379257,1.980645151697568,2.0103548006396754,31900.0
2005-06-06,2.0598708984966776,2.079677331281353,2.030161249319665,2.0400644657120024,34500.0
2005-06-07,2.0301611585387342,2.059870806387248,2.02025794258923,2.02025794258923,8300.0
2005-06-08,2.020257878496821,2.0697739566734525,1.931128937778886,1.980645015955517,21000.0
2005-06-09,1.980644969798673,1.980644969798673,1.9113223439112377,1.9707417543941308,10400.0
2005-06-10,1.9707419781320223,1.9707419781320223,1.931129112016614,1.941032328545466,11600.0
2005-06-13,1.970741763051085,1.980644978499129,1.9212256858108627,1.9212256858108627,13900.0
2005-06-14,1.931128937778886,1.980645015955517,1.8816127415466128,1.980645015955517,55200.0
2005-06-15,1.8717095259112864,1.980645015955517,1.8717095259112864,1.980645015955517,17000.0
2005-06-16,1.9608388523539837,1.9707420693411728,1.881612998400812,1.881612998400812,35700.0
2005-06-17,1.911322253471944,1.9806448760791944,1.881612608664108,1.9509352312713584,55700.0
2005-06-20,1.9806450054042932,1.9806450054042932,1.9014191626880907,1.9014191626880907,38800.0
2005-06-21,1.95093543460268,1.9707418665388452,1.891516020738536,1.891516020738536,36700.0
2005-06-22,1.980645082506929,1.980645082506929,1.891516020738536,1.891516020738536,19200.0
2005-06-23,1.9113226493623792,1.9113226493623792,1.881612998400812,1.881612998400812,19000.0
2005-06-24,1.891516215388001,1.891516215388001,1.881612998400812,1.881612998400812,5500.0
2005-06-27,1.921225798439756,1.921225798439756,1.8419999521552677,1.8419999521552677,16400.0
2005-06-28,1.733064479225776,1.8717096233971604,1.733064479225776,1.7429676953769,177800.0
2005-06-29,1.7627741617085342,1.8420000105025855,1.7627741617085342,1.8023871451333853,37800.0
2005-06-30,1.8023869311760103,1.8023869311760103,1.6340320372306445,1.782580382786951,139700.0
2005-07-04,1.782580168267019,1.841999570172252,1.7429673123672793,1.812289928247447,97200.0
2005-07-05,1.782580168267019,1.891515640046927,1.762773740317149,1.812289928247447,205700.0
2005-07-06,1.8519033474392443,1.90141943237519,1.8320969134648664,1.881612998400812,45900.0
2005-07-07,1.9311289274914436,1.970741789821724,1.8816127315229507,1.9014191626880907,58100.0
2005-07-08,1.91132237827066,1.91132237827066,1.9014191626880907,1.9014191626880907,15300.0
2005-07-11,1.9410322304969656,1.9410322304969656,1.802387088040847,1.8419999521552677,45700.0
2005-07-12,1.911322464355504,1.911322464355504,1.8419999521552677,1.8419999521552677,19200.0
2005-07-13,1.8320965766761443,1.9014190828431237,1.782580382786951,1.782580382786951,33800.0
2005-07-14,1.782580594393134,1.8915160922140872,1.782580594393134,1.8023871451333853,5000.0
2005-07-15,1.802386925574253,1.8320965709820505,1.792483592382684,1.8320965709820505,8700.0
2005-07-18,1.7924837980284294,1.8519032137166536,1.7924837980284294,1.8519032137166536,32400.0
2005-07-19,1.832096794160286,1.8420000105025855,1.782580594393134,1.8023871451333853,47300.0
2005-07-20,1.8320965709820505,1.881612646661712,1.802386925574253,1.8320965709820505,28400.0
2005-07-21,1.861806116442546,1.8816125456511428,1.832096472629651,1.861806116442546,27200.0
2005-07-22,1.8122900434210545,1.8816125456511428,1.7924834961568272,1.861806116442546,31900.0
2005-07-25,1.901419300034681,1.9509354995799129,1.8915160837367648,1.93112906698408,29600.0
2005-07-26,1.931129201392416,1.931129201392416,1.881612998400812,1.881612998400812,31200.0
2005-07-27,1.931129201392416,1.931129201392416,1.881612998400812,1.881612998400812,56300.0
2005-07-28,1.881612998400812,1.931129201392416,1.842000130452055,1.881612998400812,41300.0
2005-07-29,1.93112906698408,1.93112906698408,1.861806434843016,1.93112906698408,34200.0
2005-08-02,1.921225711908872,1.9806450054042932,1.9014191626880907,1.9014191626880907,57400.0
2005-08-03,1.980644883766409,2.079677033510222,1.9113222608901064,2.079677033510222,67800.0
2005-08-04,2.030161277305135,2.0598709268916915,1.931129112016614,1.941032328545466,50300.0
2005-08-05,1.9608385754190796,2.030161084538785,1.941032144242021,2.030161084538785,21800.0
2005-08-08,2.0004513535184527,2.0301609990327343,1.9608384928327447,1.9608384928327447,26000.0
2005-08-09,1.931128801399468,1.9707416611432491,1.931128801399468,1.9509352312713584,13800.0
2005-08-10,1.980645015955517,1.980645015955517,1.941032153414212,1.980645015955517,17000.0
2005-08-11,1.9707417543941308,1.980644969798673,1.9410321081805044,1.9707417543941308,51000.0
2005-08-12,1.9806448760791944,1.9806448760791944,1.911322253471944,1.9509352312713584,40700.0
2005-08-15,1.9806450787912129,2.02025794258923,1.9608386468922037,2.02025794258923,159300.0
2005-08-16,1.980644883766409,2.079677033510222,1.980644883766409,2.079677033510222,53400.0
2005-08-17,2.0796773148379257,2.0994837474659973,2.0103548006396754,2.0103548006396754,42400.0
2005-08-18,1.980645006596139,2.0697739468929024,1.980645006596139,2.030161084538785,64200.0
2005-08-19,2.0301612977552503,2.129193700152646,1.9905484312408157,2.129193700152646,105700.0
2005-08-22,1.9707418003201915,2.089580387944105,1.9707418003201915,1.980645015955517,28800.0
2005-08-23,2.030161094132148,2.030161094132148,1.980645015955517,1.980645015955517,33200.0
2005-08-24,1.9806448760791944,2.030160950758921,1.9509352312713584,1.9509352312713584,22600.0
2005-08-25,1.9608387158778289,1.970741932175745,1.901419300034681,1.93112906698408,48800.0
2005-08-26,1.891515760255441,1.9410319513325636,1.851902901838248,1.861806116442546,63700.0
2005-08-29,1.842000130452055,1.9509356353667944,1.842000130452055,1.881612998400812,17100.0
2005-08-30,1.881612653405692,1.9608384928327447,1.832096577548557,1.9608384928327447,61500.0
2005-08-31,1.9608385742391523,1.9608385742391523,1.8221934380275304,1.9014191626880907,26100.0
2005-09-01,1.93112906698408,1.9806451484736611,1.8221935696513507,1.93112906698408,100000.0
2005-09-02,1.990548222184668,2.119290260946833,1.990548222184668,2.030161084538785,110400.0
2005-09-06,2.0400644657120024,2.079677331281353,2.0400644657120024,2.0400644657120024,30300.0
2005-09-07,2.0400643916288463,2.06977403972698,2.0400643916288463,2.0499676076615576,61100.0
2005-09-08,2.0103547266397257,2.0301611585387342,2.0103547266397257,2.02025794258923,7500.0
2005-09-09,2.0499676076615576,2.0499676076615576,2.0400643916288463,2.0499676076615576,78900.0
2005-09-12,2.0598708984966776,2.0598708984966776,2.030161249319665,2.0400644657120024,35200.0
2005-09-13,2.0400644657120024,2.079677331281353,2.0400644657120024,2.0400644657120024,23300.0
2005-09-14,2.0598710032196625,2.0895806539071025,2.040064569428036,2.0895806539071025,73700.0
2005-09-15,2.129194102051621,2.188613413039048,2.0895809919486505,2.1390973205495256,144500.0
2005-09-16,2.277741949581776,2.277741949581776,2.129193700152646,2.129193700152646,88100.0
2005-09-19,2.168806377325778,2.3470642610784505,2.1589031615617404,2.2183224561459656,52100.0
2005-09-20,2.228225581633948,2.327257735262056,2.178709504819893,2.327257735262056,102600.0
2005-09-21,2.188612754539934,2.2678384786861203,2.188612754539934,2.257935263167847,44900.0
2005-09-22,2.25793535939531,2.25793535939531,2.148999984051756,2.148999984051756,36200.0
2005-09-23,2.139096916781256,2.139096916781256,2.099483814155511,2.129193700152646,22500.0
2005-09-26,2.0796771258052327,2.0994835566329946,2.040064264149709,2.0994835566329946,186300.0
2005-09-27,2.079677162481432,2.089580378069961,1.970741791007609,2.030161084538785,70300.0
2005-09-28,2.0202580136653263,2.0202580136653263,1.871709651140932,1.93112906698408,61100.0
2005-09-29,1.8915164043977135,2.0796776640119727,1.881613186420945,2.059871228058437,151800.0
2005-09-30,2.05987060356146,2.188612634339685,1.9905480987407904,2.079677033510222,53400.0
2005-10-03,2.079677033510222,2.079677033510222,1.980644883766409,2.079677033510222,14700.0
2005-10-04,2.0796771723087786,2.0796771723087786,1.941032153414212,1.980645015955517,34300.0
2005-10-05,1.901418970444512,1.97074159056926,1.8816125412819071,1.9113221850258144,65600.0
2005-10-06,1.9113219047993428,2.02025736727784,1.9113219047993428,2.0004509410191336,57600.0
2005-10-07,2.040064569428036,2.1390969744974826,1.980645268053157,2.0895806539071025,128300.0
2005-10-11,2.129193193882468,2.238128550894994,2.079676886401886,2.1985156937995303,99400.0
2005-10-12,2.188612829997395,2.188612829997395,2.0796772194293003,2.1192903189794285,37000.0
2005-10-13,2.079677033510222,2.1291933444933977,2.069773818535841,2.079677033510222,43100.0
2005-10-14,2.0796773537200477,2.277741919815125,2.06977413722086,2.228225837319182,101300.0
2005-10-17,2.2777412839749736,2.317354138913649,2.22822521530163,2.2480316427709672,77200.0
2005-10-18,2.277741919815125,2.277741919815125,2.228225837319182,2.228225837319182,31500.0
2005-10-19,2.168806474270104,2.168806474270104,2.1093871770298738,2.1093871770298738,65000.0
2005-10-20,2.1787094193653043,2.277741569109117,2.079677033510222,2.079677033510222,81800.0
2005-10-21,2.089579986905028,2.2480316427709672,2.0796767731703585,2.2480316427709672,38500.0
2005-10-24,2.198515849314067,2.198515849314067,2.05987060356146,2.079677033510222,16200.0
2005-10-25,2.0796776640119727,2.129193990007152,2.059871228058437,2.059871228058437,93800.0
2005-10-26,2.099483870802915,2.1390969744974826,2.0796774370112887,2.0895806539071025,74500.0
2005-10-27,2.0994834634589843,2.0994834634589843,2.079677033510222,2.079677033510222,6900.0
2005-10-28,2.09948372471187,2.1589032580634,2.0499676436783445,2.1093871770298738,68800.0
2005-10-31,2.0598709476410764,2.129193700152646,2.0598709476410764,2.129193700152646,38600.0
2005-11-01,2.1291936493543453,2.1291936493543453,2.0400644657120024,2.0400644657120024,64400.0
2005-11-02,2.0598699619997274,2.099482809559538,2.0499667501097747,2.06977317388968,32300.0
2005-11-03,2.040063538219822,2.099482809559538,2.0301603263298698,2.06977317388968,46400.0
2005-11-04,2.049968010081669,2.129193990007152,2.049968010081669,2.059871228058437,24100.0
2005-11-07,2.0796773148379257,2.0796773148379257,2.0103548006396754,2.0103548006396754,21600.0
2005-11-08,2.000451437773197,2.0697739468929024,2.000451437773197,2.030161084538785,29600.0
2005-11-09,2.069773818535841,2.1192901295190163,2.069773818535841,2.079677033510222,39600.0
2005-11-10,2.119290260946833,2.119290260946833,2.030161084538785,2.030161084538785,35600.0
2005-11-11,2.0796774370112887,2.1192905407058564,2.040064569428036,2.0895806539071025,45500.0
2005-11-14,2.109387169067535,2.238128979268737,2.0895805006175907,2.238128979268737,45300.0
2005-11-15,2.2282248002401195,2.2282248002401195,2.020257114439917,2.06977317388968,69400.0
2005-11-16,2.17870975482324,2.228225837319182,2.149000105325674,2.228225837319182,50500.0
2005-11-17,2.1985162177575224,2.337161250634011,2.1985162177575224,2.2876451674638365,76600.0
2005-11-18,2.1985159700582075,2.2678384786861203,2.1985159700582075,2.257935263167847,48200.0
2005-11-21,2.188613001123488,2.337161250634011,2.178709784489453,2.2876451674638365,52700.0
2005-11-22,2.3668706879047305,2.5748381977902284,2.327257592767657,2.5748381977902284,109900.0
2005-11-23,2.4460961321997563,2.4758057731441365,2.2777412640703587,2.416386491255375,71900.0
2005-11-24,2.426289997672666,2.426289997672666,2.376773923457156,2.376773923457156,14400.0
2005-11-25,2.396580328988881,2.475806046935204,2.347064019161166,2.347064019161166,47300.0
2005-11-28,2.673870460323005,2.673870460323005,2.4956123666718035,2.5253220095951288,173400.0
2005-11-29,2.525322031486585,2.574838103454704,2.465902745124843,2.555031674667456,19800.0
2005-11-30,2.525322578090889,2.5451290111652254,2.396580763107707,2.5451290111652254,38800.0
2005-12-01,2.555031364203074,2.574837790583623,2.4758056586808785,2.5649345773933483,83700.0
2005-12-02,2.396580223594056,2.574838081134003,2.396580223594056,2.5253220095951288,28300.0
2005-12-05,2.564935035647123,2.564935035647123,2.376773951414868,2.5352253907683457,47000.0
2005-12-06,2.49561273135723,2.49561273135723,2.376774142297975,2.475806299847354,36900.0
2005-12-07,2.5748385519179724,2.5748385519179724,2.4758063907331644,2.495612822970126,126400.0
2005-12-08,2.485709606851645,2.505516039088607,2.455999958496203,2.495612822970126,46700.0
2005-12-09,2.495612822970126,2.5748385519179724,2.4758063907331644,2.495612822970126,64300.0
2005-12-12,2.5352254800438234,2.574838341277121,2.426290111652255,2.426290111652255,133400.0
2005-12-13,2.31735440658114,2.3272576214596863,2.2282254726742283,2.277741547066957,163500.0
2005-12-14,2.2480318943855626,2.376773923457156,2.2480318943855626,2.376773923457156,62500.0
2005-12-15,2.337160937766058,2.426290111652255,2.337160937766058,2.426290111652255,19800.0
2005-12-16,2.426290092267537,2.4758061684135533,2.3866772313507245,2.3965804465799274,58400.0
2005-12-19,2.4361936292563784,2.5550322277023936,2.4163871961820425,2.5451290111652254,56600.0
2005-12-20,2.4560000390235563,2.644161387555424,2.4560000390235563,2.644161387555424,104400.0
2005-12-21,2.624354388784131,2.624354388784131,2.4758059380562547,2.5253220095951288,17000.0
2005-12-22,2.525322378622043,2.5451288101319194,2.3866773580529133,2.475806299847354,21500.0
2005-12-23,2.465903278867882,2.5451290111652254,2.42629041271921,2.5451290111652254,66500.0
2005-12-28,2.5451288101319194,2.574838457396733,2.475806299847354,2.475806299847354,34800.0
2005-12-29,2.5154187952873546,2.5253220095951288,2.46590272374848,2.5253220095951288,25700.0
2005-12-30,2.495612822970126,2.5154192552070884,2.4361935262592413,2.495612822970126,22300.0
2006-01-03,2.4758061010107912,2.574838250606715,2.4758061010107912,2.5352253907683457,96000.0
2006-01-04,2.495612530929976,2.574838250606715,2.4758061010107912,2.5352253907683457,40200.0
2006-01-05,2.5253225625691966,2.535225779045496,2.4361936142825096,2.5154193460928997,71700.0
2006-01-06,2.564935335799491,2.564935335799491,2.4758063907331644,2.495612822970126,117400.0
2006-01-09,2.594644980013336,2.654064512740672,2.5748385478079903,2.624354864432652,134400.0
2006-01-10,2.614451738225861,2.644161387555424,2.5748386363418065,2.644161387555424,64100.0
2006-01-11,2.5946443185915977,2.7530959719534747,2.574837891435268,2.6837734769063197,85700.0
2006-01-12,2.723386748583533,2.9115480715160102,2.723386748583533,2.822418899542062,150200.0
2006-01-13,2.8026123554268527,2.8026123554268527,2.72338663788048,2.772902711346963,152500.0
2006-01-16,2.772902988252115,2.772902988252115,2.6540644000652023,2.703580478476416,19500.0
2006-01-17,2.594645093851065,2.703580711871219,2.4956129284793858,2.5451290111652254,269900.0
2006-01-18,2.6045488319618078,2.634258484829532,2.525322854869877,2.634258484829532,84100.0
2006-01-19,2.6144518410879924,2.693677575750524,2.6144518410879924,2.693677575750524,138800.0
2006-01-20,2.673871052627751,2.673871052627751,2.5748386515015054,2.673871052627751,69400.0
2006-01-23,2.654064663866416,2.654064663866416,2.5253226110896345,2.604548580533542,122300.0
2006-01-24,2.594644762534429,2.6540642902813167,2.525322255626217,2.6540642902813167,76200.0
2006-01-25,2.594644980013336,2.723387025459384,2.594644980013336,2.624354864432652,151600.0
2006-01-26,2.663967308501972,2.723386595742376,2.584741356070173,2.7134833812023085,112900.0
2006-01-27,2.802612688597699,2.9412579468970788,2.802612688597699,2.921451515155923,208100.0
2006-01-30,2.9907742884962643,3.327483893731608,2.9907742884962643,3.2680645932979555,354700.0
2006-01-31,3.327483893731608,3.4166130804933994,3.188838859386418,3.2680645932979555,196700.0
2006-02-01,3.169031643928172,3.258160572585476,3.0303864076833364,3.14922521533766,93100.0
2006-02-02,3.1591287623458526,3.1690319776840945,3.079902803528637,3.1690319776840945,50400.0
2006-02-03,3.1690319776840945,3.198741623698821,3.08980601886688,3.1690319776840945,78200.0
2006-02-06,2.980870662869293,3.0997094835467096,2.970967447488781,3.069999601293896,134800.0
2006-02-07,3.050193168155762,3.089806029646936,2.891741722191065,2.9412577990550326,212900.0
2006-02-08,2.842225357279984,3.0699995428034086,2.842225357279984,2.980870606076915,89500.0
2006-02-09,3.030386959347154,3.0699998237394626,3.020483743249077,3.0402901754452314,81600.0
2006-02-10,3.0402897273736307,3.099709251316264,2.8026123399368847,2.9709672249036974,77500.0
2006-02-13,2.9808711940039943,3.0303872797293785,2.8026130492812893,2.8719358054081483,69300.0
2006-02-14,2.881838668724058,3.0402901235907827,2.871935452794888,2.9511611802282496,24400.0
2006-02-15,2.951160931899422,3.069999513049656,2.822418899542062,2.822418899542062,104200.0
2006-02-16,2.822419120338856,3.069999753214589,2.822419120338856,2.921451515155923,109300.0
2006-02-17,2.921451203069158,3.0501929956337057,2.921451203069158,2.931354417881816,120200.0
2006-02-20,3.050193132173109,3.050193132173109,2.931354549101507,3.0105802711492418,33200.0
2006-02-21,2.92145153244074,3.0501933395199528,2.92145153244074,2.9511611802282496,88100.0
2006-02-22,3.050193321473434,3.050193321473434,2.921451515155923,2.921451515155923,77100.0
2006-02-23,2.921451368309446,2.96106422980062,2.871935291445478,2.9412577990550326,40600.0
2006-02-24,2.9412574790260337,3.169031643928172,2.9412574790260337,3.14922521533766,226700.0
2006-02-27,3.2680640806466568,3.4067093293542983,2.9214513130444635,3.33738658694484,226300.0
2006-02-28,3.317580304345205,3.5849673623736824,3.2086449324530157,3.575064146747119,246500.0
2006-03-01,3.4958383544565064,3.7137093301592,3.4661287081485863,3.7137093301592,101900.0
2006-03-02,3.654289791782776,3.9117736119129,3.4859349045822574,3.8127412281020736,192300.0
2006-03-03,3.832548288247999,3.8424517407587295,3.7137096914548686,3.792935422650289,116600.0
2006-03-06,3.891967782861909,3.891967782861909,3.56516117280807,3.86225813396816,129500.0
2006-03-07,3.8523544448147606,3.9612898107206176,3.614677046727072,3.6344834768917735,156400.0
2006-03-08,3.555257647072346,3.7137093301592,3.456225492712613,3.7137093301592,109500.0
2006-03-09,3.6740963571000327,3.862257680794023,3.664193141964101,3.664193141964101,98200.0
2006-03-10,3.614677175799467,3.753322191903093,3.4661287081485863,3.7137093301592,62600.0
2006-03-13,3.7632254073390654,3.783031838211013,3.664193252979334,3.7137093301592,53700.0
2006-03-14,3.763225725065881,3.822645022698456,3.683999994889116,3.703806427433308,26200.0
2006-03-15,3.802838096672915,4.0405154924719255,3.802838096672915,3.9315801276150446,173300.0
2006-03-16,4.010806931788705,4.169258405088311,3.921677741946357,4.169258405088311,116400.0
2006-03-17,4.159354654904705,4.208870972886531,4.109838809145487,4.208870972886531,88200.0
2006-03-20,4.208870275548692,4.208870275548692,4.010805980882471,4.010805980882471,86900.0
2006-03-21,3.9414835087882616,3.961289939597346,3.8127414724179336,3.9414835087882616,344500.0
2006-03-22,3.961290968488589,4.248484525926196,3.86225878872091,4.119742456116874,98100.0
2006-03-23,4.208870972886531,4.208870972886531,4.060322491163662,4.208870972886531,74400.0
2006-03-24,4.25838702812532,4.446547891512451,4.21877416507302,4.3079028708294045,127500.0
2006-03-27,4.357418530503597,4.4366442446945245,4.327708651570745,4.3970313875990605,160400.0
2006-03-28,4.397032245780439,4.397032245780439,4.208870901741744,4.218774354059748,156900.0
2006-03-29,4.1890643225490205,4.347515776304371,4.1890643225490205,4.238580637958857,109800.0
2006-03-30,4.307902794902088,4.307902794902088,4.040515737900512,4.06032216907757,619100.0
2006-03-31,4.06032255461027,4.159354719898792,3.713709739989139,3.882064657090932,160400.0
2006-04-03,3.882064172083005,3.9117738179577697,3.7533221371810814,3.7533221371810814,218800.0
2006-04-04,3.7137093301592,3.723612545595173,3.614677175799467,3.7137093301592,204800.0
2006-04-05,3.7137093301592,3.7137093301592,3.7137093301592,3.7137093301592,0.0
2006-04-06,3.991000075074586,4.208870827794232,3.991000075074586,4.099935215323114,387300.0
2006-04-07,4.208870972886531,4.248483838382948,3.961290327422617,4.208870972886531,171900.0
2006-04-10,4.208870972886531,4.208870972886531,4.060322491163662,4.208870972886531,285200.0
2006-04-11,4.198967302297438,4.307902912865533,4.020709416822669,4.238580637958857,1033500.0
2006-04-12,4.238579959217204,4.406934365761674,4.16925722318889,4.3970313875990605,138600.0
2006-04-13,4.25838702812532,4.3079028708294045,4.208870713198658,4.3079028708294045,112000.0
2006-04-17,4.377225727463511,4.496064319611751,4.377225727463511,4.486161339710692,106600.0
2006-04-18,4.456451526198828,4.505967843156742,4.406935209240913,4.476257958537475,133500.0
2006-04-19,4.604998832492591,4.83277298251075,4.604998832492591,4.83277298251075,368100.0
2006-04-20,4.832773238290138,4.832773238290138,4.208870037103717,4.337612057454407,315600.0
2006-04-21,4.3574202758441976,4.704033150374632,4.327710385011214,4.41683958528747,89700.0
2006-04-24,4.505967476193229,4.654515470524112,4.466354614741984,4.654515470524112,435200.0
2006-04-25,4.66441927791909,4.991225645940252,4.604999981208205,4.991225645940252,734900.0
2006-04-26,5.011032219806935,5.179387134690717,4.951612921416648,5.1001614035036695,295000.0
2006-04-27,5.05064507783958,5.367548474335976,4.852580750168463,5.2289034449661935,319600.0
2006-04-28,5.248709669570368,5.842903101240719,5.169483469421412,5.832999649138628,260900.0
2006-05-01,5.902321591253148,6.139998742578633,5.862708732698901,5.941934449807395,639200.0
2006-05-02,6.040967125508165,6.575741235070434,6.040967125508165,6.387579904339626,263900.0
2006-05-03,6.437096865935456,6.437096865935456,6.090484052214223,6.23903253587264,196600.0
2006-05-04,6.090482775169031,6.248934205995376,6.040966466924542,6.090482775169031,360600.0
2006-05-05,6.130095632875617,6.239031227679986,5.90232146495149,6.090482775169031,118400.0
2006-05-08,5.991450630902565,6.1598050400443,5.991450630902565,6.090482775169031,77500.0
2006-05-09,6.15980523641748,6.585644178672699,6.15980523641748,6.585644178672699,126500.0
2006-05-10,6.654965486898574,6.922352482527926,6.536126927112742,6.783707496111122,101300.0
2006-05-11,6.853031565505764,6.981773599893153,6.585644517590252,6.734192982481659,143000.0
2006-05-12,6.496515661107882,6.684676996185746,6.199419189055394,6.367773620440516,157000.0
2006-05-15,6.040966490449224,6.040966490449224,5.248708861009784,5.694353748055561,241600.0
2006-05-16,5.753773589378528,6.130096247547948,5.54580582945451,5.6844508453296685,337700.0
2006-05-17,5.64483772917287,5.793386189882165,5.39725711873156,5.654741180257341,176400.0
2006-05-18,5.446773662259841,5.446773662259841,4.674321916925065,5.040741594911689,251900.0
2006-05-19,4.90209545025993,5.199192344551893,4.604999028190461,5.199192344551893,300300.0
2006-05-23,5.327935447572434,5.902322452659686,5.327935447572434,5.377451291880504,161100.0
2006-05-24,5.288322370639133,5.288322370639133,4.951612565101039,5.02093531101258,290700.0
2006-05-25,5.001128914580685,5.070451188753963,4.902096284808731,4.951612599694708,90300.0
2006-05-26,5.110064455404787,5.258612939573612,4.9516129908101005,5.090258022330451,78600.0
2006-05-29,5.446774481645701,5.446774481645701,5.347742312787577,5.446774481645701,22500.0
2006-05-30,5.674547092085537,5.694353520223502,5.199192344551893,5.199192344551893,131200.0
2006-05-31,5.21899950622742,5.21899950622742,4.951612452672032,4.971418883593818,71300.0
2006-06-01,4.951611711717071,4.951611711717071,4.852579571927228,4.941708261626841,253300.0
2006-06-02,4.96151553021428,5.050644226531959,4.852579932245422,4.892192791102729,59700.0
2006-06-05,5.14967650121343,5.14967650121343,4.862483031273982,5.070450781536692,76400.0
2006-06-06,5.070450781536692,5.070450781536692,5.070450781536692,5.070450781536692,0.0
2006-06-07,4.951612143776352,4.951612143776352,4.565386528784106,4.753547846914311,132500.0
2006-06-08,4.634709571623759,4.634709571623759,4.050419562060327,4.456451674638364,162100.0
2006-06-09,4.456450988474421,4.545580159355122,4.109838228259807,4.159354067020444,39200.0
2006-06-12,4.159354186603458,4.159354186603458,3.832547846941799,3.852354513571281,107400.0
2006-06-13,3.614677741993787,3.792935647763191,3.545354986972146,3.763225996801624,129500.0
2006-06-14,3.852355773466456,4.288097623485601,3.753323352376059,4.278194641099051,77700.0
2006-06-15,4.446547494358642,4.753547863927366,4.367321775330275,4.555483094133914,55800.0
2006-06-16,4.704032323229384,4.753548641836633,4.406935356031116,4.456451674638364,43400.0
2006-06-19,4.456451618350444,4.456451618350444,4.208870972886531,4.208870972886531,50400.0
2006-06-20,4.3574188198008414,4.3574188198008414,4.2583866704872495,4.3574188198008414,55300.0
2006-06-21,4.357418674497701,4.406934511392066,4.307902365380816,4.377225103699951,87100.0
2006-06-22,4.3574188198008414,4.456450969114432,4.3574188198008414,4.3574188198008414,32700.0
2006-06-23,4.357419509646479,4.496064540635119,4.317806643649724,4.456451674638364,35200.0
2006-06-26,4.357418928986018,4.46635453207187,4.337612498627004,4.406934768772278,47700.0
2006-06-27,4.3376135895284165,4.397032895549298,4.278194283507534,4.387129441767818,29700.0
2006-06-28,4.387128980365897,4.387128980365897,4.1395483285393695,4.258387400305292,17100.0
2006-06-29,4.218773829089271,4.258386688986795,3.981096197481581,4.159354067020444,98100.0
2006-06-30,4.278193308799596,4.288096288102197,4.040515666643894,4.198967113265988,64500.0
2006-07-04,4.327709047336223,4.406934768772278,4.208870465182139,4.406934768772278,31600.0
2006-07-05,4.496064540635119,4.753548641836633,4.406935356031116,4.456451674638364,56600.0
2006-07-06,4.456451674638364,4.476258107636742,4.268290325042475,4.456451674638364,19900.0
2006-07-07,4.496064540635119,4.496064540635119,4.258387344654593,4.456451674638364,24900.0
2006-07-10,4.446547818703249,4.4564512704154495,4.258386958397123,4.3178062520026215,16000.0
2006-07-11,4.2979992448604,4.406934365761674,4.2979992448604,4.3970313875990605,13400.0
2006-07-12,4.436644665674353,4.70403171255154,4.436644665674353,4.66441885169733,105600.0
2006-07-13,4.694128892864843,4.753548664364182,4.555483861219149,4.644613046245545,65600.0
2006-07-14,4.604999388156513,4.773354276600515,4.565386528784106,4.753547846914311,25900.0
2006-07-17,4.684226092491088,4.684226092491088,4.605000357076694,4.684226092491088,38500.0
2006-07-18,4.565387140172681,4.575290120230707,4.456451526198828,4.476257958537475,28400.0
2006-07-19,4.47625795382309,4.694128709318742,4.456451521505303,4.605,27600.0
2006-07-20,4.525774203760105,4.595096479735285,4.486161339710692,4.486161339710692,16800.0
2006-07-21,4.456451343820004,4.456451343820004,4.307902871248157,4.43664491229193,9600.0
2006-07-24,4.3178062520026215,4.4267413875014165,4.30790280029042,4.3178062520026215,13100.0
2006-07-25,4.406934365761674,4.406934365761674,4.317805673408133,4.3970313875990605,131100.0
2006-07-26,4.377226712325288,4.45645245824965,4.337613839363107,4.41683958528747,46200.0
2006-07-27,4.466355127248859,4.55548383963025,4.367322490034361,4.456451674638364,33100.0
2006-07-28,4.456450451679821,4.5554825894948765,4.426740574224064,4.426740574224064,28200.0
2006-07-31,4.426741636917327,4.605,4.347515907646182,4.605,64500.0
2006-08-01,4.585193385284347,4.604999816814239,4.525774090694672,4.565386953754456,167700.0
2006-08-02,4.515871081743756,4.822871036679507,4.505968101118794,4.822871036679507,152500.0
2006-08-03,4.803063685018555,4.803063685018555,4.604999388156513,4.753547846914311,189400.0
2006-08-04,4.753549548099508,4.852581731971851,4.664420346503048,4.842678277473266,57900.0
2006-08-08,4.872386537498878,4.9318058279290415,4.704031645168809,4.803063795885748,26400.0
2006-08-09,4.902096770569685,4.902096770569685,4.8129680560545465,4.822871036679507,38000.0
2006-08-10,4.822869977340304,4.902095693828622,4.822869977340304,4.902095693828622,15100.0
2006-08-11,4.862484026473424,4.862484026473424,4.585193950852171,4.743645422635743,227500.0
2006-08-14,4.515871082684149,4.64461313639381,4.505968102057127,4.505968102057127,23500.0
2006-08-15,4.505967584531315,4.505967584531315,4.268289937886755,4.3178062520026215,31100.0
2006-08-16,4.3079028708294045,4.486161226787326,4.288096439303255,4.3079028708294045,83100.0
2006-08-17,4.307903247337027,4.307903247337027,4.228677514308157,4.258387400305292,30000.0
2006-08-18,4.258387290868355,4.258387290868355,4.159354654904705,4.208870972886531,120400.0
2006-08-21,4.208870713198658,4.446547891512451,4.208870713198658,4.3079028708294045,66800.0
2006-08-22,4.218773906498475,4.218773906498475,4.119741282714998,4.149451164294551,116500.0
2006-08-23,4.159354654904705,4.208870972886531,4.159354654904705,4.208870972886531,52600.0
2006-08-24,4.129644933822864,4.129644933822864,3.951386816275708,3.961290031911033,102800.0
2006-08-25,3.961290031911033,4.000902894452339,3.9414836006403817,3.961290031911033,124800.0
2006-08-28,4.080128619534948,4.090032071281559,3.9414836006403817,3.961290031911033,89400.0
2006-08-29,3.961290105781481,3.961290105781481,3.911774026681471,3.951386889961479,46400.0
2006-08-30,3.981096463181687,3.981096463181687,3.9414836006403817,3.961290031911033,66500.0
2006-08-31,3.9711940015389047,4.684226092491088,3.9711940015389047,4.684226092491088,275500.0
2006-09-01,4.733741639604617,4.872386653921159,4.456451138748978,4.85258022330451,185000.0
2006-09-05,4.911999954539499,5.199193460282032,4.852580657374416,4.921902934622381,365500.0
2006-09-06,4.951612450051745,4.961515901618679,4.664418965726549,4.713935279116091,100000.0
2006-09-07,4.476257446747544,4.476257446747544,2.941257699337831,3.3769996331903847,2935800.0
2006-09-08,3.4661287940237475,3.5750641665183847,3.218548165879194,3.218548165879194,609800.0
2006-09-11,3.1492256227602837,3.416612679435929,3.030386799731505,3.416612679435929,241600.0
2006-09-12,3.416612637588067,3.4661287148638653,3.218548092373589,3.228451307828749,140000.0
2006-09-13,3.31757985835701,3.31757985835701,3.129418786747148,3.14922521533766,209600.0
2006-09-14,3.218548432967728,3.218548432967728,3.10961305143318,3.11951626793632,145800.0
2006-09-15,3.1195159143077325,3.16903199121029,3.050193170532873,3.069999601293896,161300.0
2006-09-18,3.1690323312979087,3.2383548464008984,3.08980636364033,3.08980636364033,131200.0
2006-09-19,3.149225716290502,3.149225716290502,2.8323223362094327,2.921451515155923,348600.0
2006-09-20,2.970967445173413,2.970967445173413,2.891741722191065,2.9412577990550326,154600.0
2006-09-21,2.9115481339827056,2.92145134929103,2.881838488057733,2.9115481339827056,94200.0
2006-09-22,2.881838488057733,2.92145134929103,2.871935272749408,2.9115481339827056,125600.0
2006-09-25,2.9016445941327627,2.9016445941327627,2.584741267488663,2.594644481689338,298200.0
2006-09-26,2.6144517536187872,2.871935618768937,2.5748386515015054,2.673871052627751,512000.0
2006-09-27,2.70358010324633,2.70358010324633,2.44609629513293,2.5253220095951288,464200.0
2006-09-28,2.5946450779032872,2.6144517469671897,2.4857096966640024,2.5154193460928997,525200.0
2006-09-29,2.525322554125869,2.6540646039986115,2.525322554125869,2.644161387555424,472800.0
2006-10-02,2.7431933769981534,2.8521289870354845,2.673870866317945,2.7629998086210703,353800.0
2006-10-03,2.8323223193012788,2.8323223193012788,2.683774082129403,2.7629998086210703,214200.0
2006-10-04,2.8125155266029824,2.8125155266029824,2.663967308501972,2.7134833812023085,310900.0
2006-10-05,2.772902690127171,2.772902690127171,2.743193046274636,2.743193046274636,348600.0
2006-10-06,2.7530959490005285,2.7530959490005285,2.7233863085137267,2.7530959490005285,138900.0
2006-10-10,2.7530959490005285,2.7530959490005285,2.7233863085137267,2.7530959490005285,159500.0
2006-10-11,2.7729026684427125,2.9511607662751844,2.6837737375821065,2.7134833812023085,332600.0
2006-10-12,2.753096592809612,2.8224191034898203,2.733290161186695,2.7629998086210703,99000.0
2006-10-13,2.921451725703157,3.198742026174766,2.822419323748884,3.020483891546122,134800.0
2006-10-16,3.1690318006133444,3.3670963324225407,3.1690318006133444,3.2581607336774137,170200.0
2006-10-17,3.268064262424111,3.268064262424111,3.218548183742636,3.248257830951521,231600.0
2006-10-18,3.268064872583577,3.3571940669622617,3.2482584374130545,3.3571940669622617,458800.0
2006-10-19,3.367096462239677,3.6146770775187327,3.367096462239677,3.565160765573902,503600.0
2006-10-20,3.6047741961993793,3.6047741961993793,3.5651610957525897,3.584967527920337,200000.0
2006-10-23,3.5948711786766308,3.7137097782471096,3.5948711786766308,3.654290478461871,224000.0
2006-10-24,3.614677175799467,3.7632254073390654,3.614677175799467,3.7137093301592,135300.0
2006-10-25,3.80283886475038,3.862258402784832,3.723613128852867,3.763225996801624,444400.0
2006-10-26,3.9117740851734415,4.060322324694687,3.7434191776047374,3.783032041477072,212000.0
2006-10-27,3.862257323534039,3.862257323534039,3.713708874124556,3.743418516784202,117200.0
2006-10-30,3.8919673873745935,3.8919673873745935,3.664193199556788,3.7533221371810814,75000.0
2006-10-31,3.753322191903093,3.7929350536469855,3.614677175799467,3.7137093301592,163000.0
2006-11-01,3.703805687571566,3.7236121161592814,3.624579973220705,3.674096044689993,168500.0
2006-11-02,3.723612886374372,3.723612886374372,3.604774290266771,3.604774290266771,92400.0
2006-11-03,3.664193588320572,3.664193588320572,3.505741890732468,3.604774290266771,172200.0
2006-11-06,3.634484045200124,3.664193695092744,3.6146776119383768,3.654290478461871,110800.0
2006-11-07,3.7137097782471096,3.7137097782471096,3.624580828569251,3.654290478461871,182000.0
2006-11-08,3.664193141964101,3.664193141964101,3.5255478939497733,3.664193141964101,54600.0
2006-11-09,3.664193512908749,3.664193512908749,3.535451466997152,3.614677432216326,269400.0
2006-11-10,3.664193512908749,3.664193512908749,3.555257899274121,3.614677432216326,205800.0
2006-11-13,3.6146768872484287,3.664192960475545,3.5057412900375104,3.5255477193283578,156200.0
2006-11-14,3.5750644051285683,3.862258151277876,3.5255483234170684,3.604774290266771,1316200.0
2006-11-15,3.5651606636610973,3.664193048608569,3.446322085057653,3.6443866188413288,120600.0
2006-11-16,3.713709123026671,3.7731284123283952,3.6047737593068474,3.6443866188413288,117600.0
2006-11-17,3.614677092640763,3.683999599097752,3.4661286284073665,3.4661286284073665,65600.0
2006-11-20,3.485934932828202,3.644386606542672,3.466128503127803,3.5156445773788034,84400.0
2006-11-21,3.5156446897403453,3.6146770775187327,3.5156446897403453,3.565160765573902,91000.0
2006-11-22,3.614677085527209,3.693902807036428,3.584967203849978,3.693902807036428,57600.0
2006-11-23,3.703805252046448,4.119740439590505,3.703805252046448,4.000901882038267,133100.0
2006-11-24,4.060323361922449,4.4564525740613306,4.060323361922449,4.278194641099051,137900.0
2006-11-27,4.723838126739051,4.723838126739051,4.307902616977208,4.406934768772278,126000.0
2006-11-28,4.406934365761674,4.406934365761674,4.16925722318889,4.3970313875990605,51200.0
2006-11-29,4.397031789704046,4.446547629490307,4.288096186618196,4.406934768772278,98200.0
2006-11-30,4.367322090276157,4.456451266721815,4.288096365534491,4.446547815017823,97200.0
2006-12-01,4.456451343386814,4.456451343386814,4.25838702812532,4.3079028708294045,60200.0
2006-12-04,4.317805884843948,4.456450891467289,4.317805884843948,4.367321722526734,164600.0
2006-12-05,4.387129808464646,4.406936245460456,4.159355546901492,4.278194641099051,167900.0
2006-12-06,4.248483617707277,4.327709344584951,4.159354438858601,4.238580637958857,97600.0
2006-12-07,4.179161195053805,4.288096814079809,4.090032481507635,4.258387400305292,85300.0
2006-12-08,4.278193118935558,4.307902527747433,4.109838228259807,4.159354067020444,76800.0
2006-12-11,4.189064540138322,4.248483838382948,4.169258107390113,4.208870972886531,51000.0
2006-12-12,4.20887078852931,4.337612831864805,4.20887078852931,4.297999968103512,59100.0
2006-12-13,4.228676346671056,4.387127768976627,4.218773368888202,4.288095630035645,69100.0
2006-12-14,4.40693520459954,4.654515844683169,4.40693520459954,4.605,241400.0
2006-12-15,4.634708277827298,4.674321132765972,4.486160307918506,4.496063285541935,152500.0
2006-12-18,4.515869713011272,4.634708277827298,4.496063285541935,4.496063285541935,93700.0
2006-12-19,4.525773761319594,4.595096030517817,4.476257449987257,4.545580191408021,69400.0
2006-12-20,4.545580299603725,4.555483278772382,4.466354577364257,4.466354577364257,50200.0
2006-12-21,4.496063750502529,4.496063750502529,4.367321722526734,4.367321722526734,115000.0
2006-12-22,4.406935209240913,4.55548368789206,4.387128776902268,4.476257958537475,69100.0
2006-12-27,4.565386768370093,4.664418921998202,4.545580337644472,4.654515470524112,188500.0
2006-12-28,4.664418677215127,4.753547846914311,4.664418677215127,4.753547846914311,201100.0
2006-12-29,4.783257119096145,4.902095693828622,4.773354140646364,4.902095693828622,99100.0
2007-01-02,4.951612532091114,5.476483668270704,4.951612532091114,5.476483668270704,224000.0
2007-01-03,5.446773661183236,5.446773661183236,5.159580178644107,5.169483157926891,242000.0
2007-01-04,5.090257435780516,5.149676728156644,5.011031712612347,5.040741594911689,63300.0
2007-01-05,5.0506446441922455,5.07045107525878,4.654515550638966,4.773354609260745,128300.0
2007-01-08,4.803064439329627,5.19919356748748,4.803064439329627,5.1001614035036695,112800.0
2007-01-09,5.308128834507114,5.347741697492626,5.179386793692907,5.33783824563496,287600.0
2007-01-10,5.248709728865304,5.248709728865304,5.050644934589248,5.248709728865304,166300.0
2007-01-11,5.2982255732673735,5.2982255732673735,5.199193412240642,5.248709728865304,112300.0
2007-01-12,5.298225963894385,5.397258132222549,5.248710115841616,5.387355151501047,250600.0
2007-01-15,5.397257471090287,5.496290099510165,5.347741629102917,5.476483668270704,217200.0
2007-01-16,5.3972581611053245,5.4665809154173255,5.367548746559202,5.446774481645701,125200.0
2007-01-17,5.446774208009089,5.694354853827684,5.397257889956328,5.6745484210511,66200.0
2007-01-18,5.68445174579592,5.694355198895648,5.5656131419350094,5.5656131419350094,67600.0
2007-01-19,5.525998907805291,5.525998907805291,5.357644024512887,5.426966762404617,79300.0
2007-01-22,5.417063563350705,5.417063563350705,5.19919283335014,5.327934864461743,139800.0
2007-01-23,5.248709718901446,5.387354744075674,5.218999834538529,5.377451291880504,85400.0
2007-01-24,5.327935672252515,5.347742105255502,5.288322806246538,5.347742105255502,63200.0
2007-01-25,5.446773408113244,5.5458055574526135,5.367547688641748,5.3972570973322895,100300.0
2007-01-26,5.595322328560012,5.595322328560012,5.308128835737199,5.595322328560012,59400.0
2007-01-29,5.595321732271672,5.644837569626892,5.466579705147552,5.545805422693926,118700.0
2007-01-30,5.545805527696572,5.545805527696572,5.20909622174933,5.466579808650161,144100.0
2007-01-31,5.4665809154173255,5.496290802186078,5.337838859790451,5.446774481645701,261000.0
2007-02-01,5.39725754011323,5.39725754011323,5.268515971521601,5.33783824563496,99200.0
2007-02-02,5.298224485241716,5.347740791697875,4.803063309570106,5.199192344551893,252300.0
2007-02-05,5.189290155806575,5.189290155806575,4.951612960375408,5.030838692185798,136200.0
2007-02-06,5.030837590574707,5.080353898224836,5.001128183762637,5.0506440191902575,159900.0
2007-02-07,5.001128914580685,5.070451188753963,4.8921933051650806,4.951612599694708,171800.0
2007-02-08,4.902096770569685,4.951613090362358,4.654516116051567,4.822871036679507,271500.0
2007-02-09,4.793160127918242,5.050643682769545,4.684224541677606,4.83277298251075,231800.0
2007-02-12,4.783257365742361,4.803063795885748,4.723838075312196,4.803063795885748,182000.0
2007-02-13,4.8525810155715625,5.030838920225062,4.8525810155715625,5.001129505560796,144800.0
2007-02-14,5.149677475290825,5.397258132222549,5.149677475290825,5.387355151501047,360300.0
2007-02-15,5.446773234079224,5.486386092549271,5.327934658669083,5.486386092549271,226800.0
2007-02-16,5.44677385680715,5.743870801522025,5.38735456230869,5.724064370022537,180100.0
2007-02-19,5.743870762084162,5.93203162392607,5.7339673102911295,5.92212864435561,196800.0
2007-02-20,5.961741878179148,6.189516089148724,5.704258254426314,5.872612695384173,268800.0
2007-02-21,5.842902846301083,5.941935001888036,5.7933865323963225,5.803289984066302,193000.0
2007-02-22,5.842903101240719,5.852806081120221,5.733967489230668,5.832999649138628,260900.0
2007-02-23,5.852805156707001,6.090482775169031,5.852805156707001,6.090482775169031,172300.0
2007-02-26,6.139998841457743,6.268740869943582,6.110289433174875,6.189515151559229,219400.0
2007-02-27,5.9221280532617255,6.050870080385845,5.436869824956399,5.545805422693926,262300.0
2007-02-28,5.19919381018076,5.575516523108226,5.19919381018076,5.575516523108226,207900.0
2007-03-01,5.347741586997699,5.446773742415282,5.258612411010591,5.417063859678724,142200.0
2007-03-02,5.37745091731351,5.37745091731351,5.0506445731981255,5.169483157926891,179200.0
2007-03-05,4.921902494351504,4.951612376387754,4.763451049418313,4.85258022330451,224900.0
2007-03-06,4.931805328578124,5.248708651008052,4.87238604416423,5.199192344551893,245900.0
2007-03-07,5.248709109434504,5.476483289026324,5.149676487872597,5.3972570973322895,131400.0
2007-03-08,5.357644608611364,5.496290099510165,5.357644608611364,5.476483668270704,123900.0
2007-03-09,5.3972570973322895,5.486386267848991,5.248709109434504,5.3972570973322895,169400.0
2007-03-12,5.436870403098744,5.44677385495641,5.238806088171177,5.33783824563496,60900.0
2007-03-13,5.2784187644162,5.2784187644162,5.040741594911689,5.040741594911689,85100.0
2007-03-14,4.9516120027450805,4.9516120027450805,4.723837831729906,4.902095693828622,244300.0
2007-03-15,4.951611822562477,5.228902292403878,4.951611822562477,5.189288963378676,106200.0
2007-03-16,5.347741046084078,5.466579620564887,5.288321758843675,5.426966762404617,162000.0
2007-03-19,5.397258132222549,5.397258132222549,5.318032397560018,5.387355151501047,101100.0
2007-03-20,5.446773587220197,5.446773587220197,5.149676657210075,5.179386539100108,165500.0
2007-03-21,5.100160457271937,5.100160457271937,4.842676406462383,4.902095693828622,1794200.0
2007-03-22,4.9516118761125085,5.0506440191902575,4.90209556846238,5.0506440191902575,476400.0
2007-03-23,5.050645354075449,5.070451787925839,4.941709731786996,5.001129505560796,214700.0
2007-03-26,5.001129505560796,5.001129505560796,4.912000317122729,5.001129505560796,169600.0
2007-03-27,4.981322665933068,5.00112909817003,4.931806349229368,4.991225645940252,110200.0
2007-03-28,4.981322335165992,4.991225314515604,4.941709001099858,4.971418883593818,100000.0
2007-03-29,4.941708261626841,5.001128017723239,4.921901833668873,4.941708261626841,128100.0
2007-03-30,4.951611711717071,4.951611711717071,4.882288977752936,4.941708261626841,105200.0
2007-04-02,4.991224567633009,4.991224567633009,4.911998855801135,4.941708261626841,54900.0
2007-04-03,4.941709147828482,5.011031894224335,4.921902716318606,4.951612599694708,201700.0
2007-04-04,4.961516637860017,5.030838920225062,4.941709731786996,5.001129505560796,214300.0
2007-04-05,5.050645354075449,5.050645354075449,4.991226052524284,5.001129505560796,161400.0
2007-04-09,5.02093531101258,5.030838290587044,5.001128879641078,5.02093531101258,200400.0
2007-04-10,5.100161674812738,5.219000277915071,4.971419618673895,5.001129505560796,760700.0
2007-04-11,5.04074073360421,5.04074073360421,4.961515023973276,4.961515023973276,376800.0
2007-04-12,5.030837590574707,5.0506440191902575,4.991224733343608,5.0506440191902575,312700.0
2007-04-13,5.070452044727577,5.248710430631909,5.050645609874057,5.219000542240301,824700.0
2007-04-16,5.436869957068039,5.476483289026324,5.357644237596542,5.3972570973322895,473600.0
2007-04-17,5.486386304462154,5.496289755573449,5.268515574461589,5.327934864461743,316500.0
2007-04-18,5.318031746132441,5.5359029619890885,5.19919315869567,5.476483668270704,480300.0
2007-04-19,5.32793392513897,5.387353204663415,5.179385490216628,5.258611196249223,266400.0
2007-04-20,5.446773704907412,5.951838402392929,5.258612374798449,5.35764452953407,1425400.0
2007-04-23,5.248709015367506,5.288321874393316,5.139773416935268,5.149676395580456,814600.0
2007-04-24,5.149676430362022,5.179386310943307,5.00112844412319,5.080354162709909,221800.0
2007-04-25,5.070450960087647,5.0803544115072485,4.842676771884908,4.85258022330451,583500.0
2007-04-26,4.8525801073554895,4.9318058279290415,4.793160816925326,4.803063795885748,423400.0
2007-04-27,4.812967153198642,4.832773582955733,4.555483094133914,4.555483094133914,255400.0
2007-04-30,4.456451125973048,4.654515431571717,4.278193250934244,4.466354577364257,594300.0
2007-05-01,4.753548875733534,4.753548875733534,4.555484063781433,4.743645422635743,161800.0
2007-05-02,4.86248250371193,4.931805237019075,4.803063220401156,4.882288931482187,218200.0
2007-05-03,4.872386082628128,4.911998939216772,4.7337410845678765,4.7337410845678765,155800.0
2007-05-04,4.803063622562524,4.9020957697057925,4.723837904847909,4.892192791102729,218800.0
2007-05-07,4.951613184823506,5.040742373261572,4.902096864086218,5.001129505560796,212500.0
2007-05-08,4.9813224482695775,5.02093531101258,4.892193270986535,5.02093531101258,176700.0
2007-05-09,4.892193451590219,4.931806315795599,4.8030642710168205,4.931806315795599,97600.0
2007-05-10,4.9318051467504365,4.961515023973276,4.80306313248893,4.961515023973276,84000.0
2007-05-11,4.95161216211338,5.03083788115159,4.803063702805473,5.0110314513920375,208200.0
2007-05-14,4.981322332529983,5.001128763441288,4.704031827549158,4.713935279116091,177700.0
2007-05-15,4.75354794344777,4.75354794344777,4.486160901142742,4.545580191408021,216300.0
2007-05-16,4.466353720206549,4.684224414552555,4.456450270715953,4.585192280758916,88300.0
2007-05-17,4.634709412365382,4.684225729271146,4.505967838411068,4.605,90800.0
2007-05-18,4.71393553487815,4.71393553487815,4.604999922844219,4.614902902725893,73300.0
2007-05-22,4.624805704839337,4.684224992446088,4.357418674497701,4.377225103699951,241300.0
2007-05-23,4.3772264602090045,4.535677942931358,4.367323006427523,4.387129441767818,156600.0
2007-05-24,4.357417481580712,4.3772239053606175,4.109836948220698,4.13954634777936,175900.0
2007-05-25,4.090033038297912,4.357420159781984,4.090033038297912,4.119742456116874,217100.0
2007-05-28,4.109839074943657,4.169258377031145,4.060322753759432,4.109839074943657,84200.0
2007-05-29,4.179159994857034,4.28809558259825,4.12964416204556,4.228676299890991,183700.0
2007-05-30,4.238580967048074,4.3277096805942445,4.109838914764853,4.258387400305292,169500.0
2007-05-31,4.327709227905324,4.446547815017823,4.327709227905324,4.446547815017823,100000.0
2007-06-01,4.50596743896188,4.604999591771718,4.49606398756962,4.595096140379458,155500.0
2007-06-04,4.575290038754025,4.654515766697761,4.486161330928616,4.614902902725893,117100.0
2007-06-05,4.515869978633161,4.614902121804883,4.456450692730127,4.525773429061586,91000.0
2007-06-06,4.387129028974488,4.545580969010464,4.377226048347466,4.505968102057127,118700.0
2007-06-07,4.426740624553019,4.525773235716488,4.288095630035645,4.288095630035645,61200.0
2007-06-08,4.258387069678276,4.258387069678276,4.060322280261507,4.238580637958857,197000.0
2007-06-11,4.25838751520334,4.25838751520334,4.030613290488322,4.179161307814203,124100.0
2007-06-12,4.1494509871488265,4.1494509871488265,3.961289671104652,4.010805980882471,108500.0
2007-06-13,3.9513871183236136,4.09993536420868,3.9315806855389375,4.080128931424005,81200.0
2007-06-14,4.060321588408497,4.347515035515421,4.050418610347483,4.337612057454407,70400.0
2007-06-15,4.34751657108723,4.387129441767818,4.1494522176842885,4.387129441767818,78400.0
2007-06-18,4.456450692730127,4.535676407267505,4.387127956398666,4.525773429061586,125200.0
2007-06-19,4.515870818458664,4.605,4.505967838411068,4.605,77000.0
2007-06-20,4.634709039798491,4.753548096374778,4.604999629821336,4.654515470524112,73700.0
2007-06-21,4.72383770339466,4.743644131978646,4.555482824319518,4.72383770339466,35900.0
2007-06-22,4.723838329150572,4.753548212073405,4.654515583812342,4.704031897942874,26700.0
2007-06-25,4.793159997836791,4.793159997836791,4.505966573724005,4.585192280758916,102600.0
2007-06-26,4.436645185602235,4.436645185602235,4.159354654904705,4.208870972886531,139500.0
2007-06-27,4.179159245060702,4.268288389241886,4.109836997117468,4.268288389241886,68800.0
2007-06-28,4.4366442446945245,4.4366442446945245,4.2979992448604,4.3970313875990605,91200.0
2007-06-29,4.436645093860181,4.476257958537475,4.307903047547681,4.476257958537475,85800.0
2007-07-03,4.535676664376823,4.555483094133914,4.456450945348456,4.555483094133914,54900.0
2007-07-04,4.545580703046641,4.664419296953359,4.505967838411068,4.605,91600.0
2007-07-05,4.605000269440471,4.605000269440471,4.416838915300803,4.505968102057127,71900.0
2007-07-06,4.416839650710839,4.842678277473266,4.416839650710839,4.842678277473266,166700.0
2007-07-09,4.8525801073554895,4.8525801073554895,4.704031645168809,4.803063795885748,93400.0
2007-07-10,4.803063766021521,4.882289486102467,4.773354357102436,4.872386507203619,104400.0
2007-07-11,4.842676990279103,4.951612599694708,4.7634512642396,4.951612599694708,178200.0
2007-07-12,4.971419618673895,5.090258221776228,4.961516637860017,5.001129505560796,118800.0
2007-07-13,5.040742373261572,5.050645354075449,4.961516637860017,5.001129505560796,103700.0
2007-07-16,5.001128017723239,5.020934445681207,4.862482549794967,4.941708261626841,128100.0
2007-07-17,4.941708124343064,4.971418001565904,4.872385864527236,4.961515023973276,56900.0
2007-07-18,4.96151545341738,4.99122486098924,4.892192715378842,4.902095693828622,74000.0
2007-07-19,4.902096951330835,4.921903385533727,4.8129682335291415,4.862484082925051,49500.0
2007-07-20,4.842676771884908,4.862483202501557,4.674321875532116,4.85258022330451,122300.0
2007-07-23,4.733740959316497,4.882288931482187,4.723837509320124,4.882288931482187,88000.0
2007-07-24,4.822869648171413,4.882288931482187,4.644611798239094,4.882288931482187,93400.0
2007-07-25,4.723838142978644,4.743644573405748,4.654515400372503,4.66441885169733,59400.0
2007-07-26,4.65451543206536,4.704031744581557,4.456451126445685,4.595096140379458,149700.0
2007-07-27,4.535676817809875,4.66441885169733,4.476257526528562,4.66441885169733,62200.0
2007-07-30,4.63470881316228,4.654515242919373,4.496063804862638,4.555483094133914,60600.0
2007-07-31,4.634709039798491,4.7040317834494445,4.51587045544476,4.654515470524112,95400.0
2007-08-01,4.654514967239453,4.72383770339466,4.654514967239453,4.72383770339466,78100.0
2007-08-02,4.664418298049065,4.694127704052056,4.614901991747422,4.674321275975897,69400.0
2007-08-03,4.634708837878897,4.634708837878897,4.3574188198008414,4.3574188198008414,82100.0
2007-08-07,4.25838751520334,4.30790336357109,4.060322705064445,4.179161307814203,140300.0
2007-08-08,4.14945034992578,4.228676055625731,4.109837497075805,4.129643923500792,103800.0
2007-08-09,4.010805995723725,4.010805995723725,3.753321939482337,3.8127412281020736,227700.0
2007-08-10,3.5948694577207663,4.1593527715592655,3.4364178313703277,4.13954634777936,344300.0
2007-08-13,3.7236126205519207,3.961290031911033,3.703806189281268,3.961290031911033,549600.0
2007-08-14,3.941483301659216,3.941483301659216,3.832547701822651,3.8721607974703898,117600.0
2007-08-15,3.6839995836857113,3.802838165686247,3.565160765573902,3.565160765573902,241800.0
2007-08-16,3.2284512345479315,3.287870525930165,2.78280607695863,3.238354449778304,839100.0
2007-08-17,3.28787102677584,3.436419513971284,3.070000022407801,3.2680645932979555,216900.0
2007-08-20,3.337387395680407,3.396806937303307,3.2482584374130545,3.3571940669622617,123700.0
2007-08-21,3.317580117070321,3.4166125038569293,3.248257611597585,3.277967256800186,267500.0
2007-08-22,3.396805923094428,3.476031640121524,3.2878703260709083,3.297773540699296,239200.0
2007-08-23,3.406709381913184,3.406709381913184,3.1690319776840945,3.1690319776840945,230800.0
2007-08-24,3.169031943165698,3.2680640954694207,3.169031943165698,3.238354449778304,96300.0
2007-08-27,3.3274833941215185,3.396806136996856,3.2680641026094666,3.367096491240829,187800.0
2007-08-28,3.357193268654046,3.357193268654046,3.2185480193175597,3.238354449778304,86100.0
2007-08-29,3.2383544850517896,3.2383544850517896,3.1294191163311265,3.1690319776840945,174500.0
2007-08-30,3.1690321999337447,3.1690321999337447,3.0699998034947344,3.1393225518354297,69400.0
2007-08-31,3.258160564351096,3.347289728894395,3.2284509215404134,3.347289728894395,294300.0
2007-09-04,3.3571931397756,3.5255477922290037,3.287870399712932,3.5156445773788034,237100.0
2007-09-05,3.4562253534867504,3.485934998597888,3.357193203116293,3.3769996331903847,145500.0
2007-09-06,3.416612428876801,3.5156445773788034,3.3274832591137327,3.5156445773788034,387000.0
2007-09-07,3.4463225261493045,3.5156450392071723,3.4265160938470567,3.4859353907538,222900.0
2007-09-10,3.466128568523796,3.535451073783116,3.3472899880792477,3.3769996331903847,146200.0
2007-09-11,3.3769995088004894,3.48593487019542,3.337386414000162,3.4265155821618216,189000.0
2007-09-12,3.4166124933385675,3.4562253534867504,3.3472899880792477,3.3769996331903847,80500.0
2007-09-13,3.3373867342910977,3.376999832893117,3.28787065617768,3.3175803030457303,104000.0
2007-09-14,3.357193531513744,3.436419259559894,3.3175804313793744,3.396806395536819,64800.0
2007-09-17,3.3869030485158005,3.4067094797611683,3.277967440554996,3.3175803030457303,91200.0
2007-09-18,3.337386473963933,3.5453542219294034,3.268063970012532,3.5156445773788034,199600.0
2007-09-19,3.6542904124851,3.703806494745473,3.505741929592676,3.5354515789489,139700.0
2007-09-20,3.64438687605506,3.862257854982886,3.614677229307349,3.8028383253761815,176400.0
2007-09-21,3.852354812908117,3.852354812908117,3.683999904310535,3.683999904310535,118600.0
2007-09-24,3.7434184241941137,3.763224852143984,3.6146766425199583,3.624579856494894,156000.0
2007-09-25,3.644386503497156,3.664192932637528,3.535450907113856,3.5948704306462296,76900.0
2007-09-26,3.584967527920337,3.6047741961993793,3.4958385831654755,3.584967527920337,84100.0
2007-09-27,3.614677066284439,3.6740963571000327,3.614677066284439,3.664193141964101,160200.0
2007-09-28,3.683999879692469,3.9315805148644527,3.683999879692469,3.911774082939597,321600.0
2007-10-01,3.921676826682856,3.931580041452812,3.743418724712381,3.8127412281020736,185100.0
2007-10-02,3.733515552793913,3.7632251974447737,3.5948705444232267,3.6443866188413288,99700.0
2007-10-03,3.713709552396351,3.7830320645965863,3.624580608138904,3.683999904310535,133300.0
2007-10-04,3.604773517705853,3.763224945223967,3.594870303485971,3.743418516784202,182100.0
2007-10-05,3.753322391429462,3.94148373082688,3.6641934477676137,3.911774082939597,276300.0
2007-10-09,3.8127414760133527,4.248483426446674,3.792935045185591,4.198967113265988,344700.0
2007-10-10,4.288094813257438,4.347514085304095,4.189062693179677,4.268288389241886,221300.0
2007-10-11,4.397030381454175,4.406933357350752,4.159352821045149,4.268288389241886,246500.0
2007-10-12,4.159354654904705,4.258387290868355,4.080128923911871,4.208870972886531,123200.0
2007-10-15,4.317806700076944,4.317806700076944,4.159354761796588,4.258387400305292,81400.0
2007-10-16,4.238581132244532,4.238581132244532,4.030613338827005,4.109839074943657,76600.0
2007-10-17,4.07022554515859,4.149451268394927,3.9414835087882616,3.9414835087882616,223800.0
2007-10-18,3.971194422576697,4.149452346158519,3.921678096581517,4.119742456116874,210700.0
2007-10-19,4.159355386408548,4.208871713098786,4.010807350783212,4.050420223246328,146000.0
2007-10-22,3.87216071517636,4.010805956718686,3.792934761675917,3.9810960765864816,164700.0
2007-10-23,4.010805956718686,4.080128223322956,3.842451071155416,3.9810960765864816,223500.0
2007-10-24,3.981096463181687,4.080128619534948,3.9117739537344023,3.961290031911033,131700.0
2007-10-25,3.981096444369336,4.06032216907757,3.931580366426689,4.06032216907757,162000.0
2007-10-26,4.08012885494328,4.268290198981974,4.08012885494328,4.218774354059748,163100.0
2007-10-29,4.25838634407629,4.357418485798936,4.238579915731761,4.337612057454407,188600.0
2007-10-30,4.327709047336223,4.406934768772278,4.278193207549962,4.406934768772278,177200.0
2007-10-31,4.387129747409932,4.456452512041866,4.198968362456996,4.347516873969598,436600.0
2007-11-01,4.258387104342218,4.367322243574482,4.218774240580927,4.297999968103512,116400.0
2007-11-02,4.268289649307341,4.456450969114432,4.208870359719186,4.3574188198008414,141000.0
2007-11-05,4.397032895549298,4.4465487477887,4.307903700406642,4.387129441767818,65000.0
2007-11-06,4.456451735319254,4.654516067999952,4.456451735319254,4.575290334927673,372300.0
2007-11-07,4.733741710027396,4.921902567573508,4.614902652337007,4.713935279116091,404800.0
2007-11-08,4.713935156003584,4.793160877579686,4.515870379840778,4.535676810234804,246600.0
2007-11-09,4.49606398756962,4.604999591771718,4.456451126445685,4.595096140379458,77900.0
2007-11-12,4.29799938689095,4.456450820508952,4.19896676865718,4.377225103699951,124400.0
2007-11-13,4.357418796562997,4.644612264152094,4.307902486059,4.555483094133914,226100.0
2007-11-14,4.614902755271918,4.753548246966084,4.604999775706662,4.6347091866250025,211800.0
2007-11-15,4.5653880950069965,4.5653880950069965,4.397033148806379,4.41683958528747,201200.0
2007-11-16,4.456449653500831,4.456449653500831,4.258385413345309,4.268288389241886,148100.0
2007-11-19,4.179159245060702,4.347514085304095,4.179159245060702,4.268288389241886,158400.0
2007-11-20,4.288095581282986,4.43664402411681,4.288095581282986,4.426740574224064,187900.0
2007-11-21,4.347514614175656,4.347514614175656,4.119740474177071,4.129643923500792,150500.0
2007-11-22,4.198966926917969,4.218773829089271,4.119741207122919,4.159354067020444,120300.0
2007-11-23,4.179161925736829,4.387129747409932,4.179161925736829,4.347516873969598,82200.0
2007-11-26,4.426741088209086,4.47625739897715,4.3574188198008414,4.3574188198008414,392000.0
2007-11-27,4.347514085304095,4.397030381454175,4.258385413345309,4.268288389241886,247300.0
2007-11-28,4.297999968103512,4.3574192637454505,4.218774240580927,4.297999968103512,86200.0
2007-11-29,4.189064718359491,4.258387472038819,4.159354831861886,4.248484019132075,84300.0
2007-11-30,4.149449795780509,4.258385362681184,4.0900305244407935,4.13954634777936,151200.0
2007-12-03,4.208869872321905,4.228676299890991,4.090031306907388,4.228676299890991,225100.0
2007-12-04,4.278192816312669,4.426740794309406,4.189063651736622,4.3970313875990605,59500.0
2007-12-05,4.446547971097067,4.476257855029329,4.297999968103512,4.297999968103512,95300.0
2007-12-06,4.15935458459692,4.337612948540208,4.090032307261283,4.218774354059748,95300.0
2007-12-07,4.218774647620087,4.25838751520334,4.129645459446453,4.179161307814203,72600.0
2007-12-10,4.21877420623944,4.297999933117114,4.21877420623944,4.238580637958857,93100.0
2007-12-11,4.248483431326468,4.436644760517607,4.208870569625446,4.327709154728514,116500.0
2007-12-12,4.357419359916372,4.605,4.347515907646182,4.605,179200.0
2007-12-13,4.496063484210642,4.535676340899699,4.317805629109878,4.337612057454407,92400.0
2007-12-14,4.307902723878002,4.327709154728514,4.218774021161981,4.327709154728514,115600.0
2007-12-17,4.268290271131158,4.327709569375783,4.060322491163662,4.208870972886531,128300.0
2007-12-18,4.208870972886531,4.228677405634739,4.060322491163662,4.208870972886531,142600.0
2007-12-19,4.119741789408288,4.2187744253719375,4.109838809145487,4.208870972886531,35700.0
2007-12-20,4.12964465820857,4.159354067020444,4.030612508464757,4.159354067020444,64200.0
2007-12-21,4.149450589614647,4.297999032494034,4.12964416204556,4.228676299890991,162400.0
2007-12-24,4.258386958397123,4.347515662694086,4.258386958397123,4.3178062520026215,33900.0
2007-12-27,4.347515223785317,4.535676537317952,4.307902365380816,4.377225103699951,54600.0
2007-12-28,4.416838404350982,4.555483422648897,4.387128521461573,4.446547815017823,45500.0
2007-12-31,4.505967255852452,4.585192974880819,4.456450945348456,4.555483094133914,15500.0
2008-01-02,4.654514967239453,4.7634505605626325,4.595095681487493,4.72383770339466,110600.0
2008-01-03,4.684225352723823,4.723838214175067,4.555483316896004,4.654515470524112,125300.0
2008-01-04,4.654515179349172,4.694128038322332,4.565386482770823,4.694128038322332,190100.0
2008-01-07,4.704032387281435,4.704032387281435,4.525774487868808,4.575290334927673,150500.0
2008-01-08,4.704031864416588,4.852580333526888,4.63470911957243,4.773354609260745,340400.0
2008-01-09,4.793161714797197,4.793161714797197,4.5059681878087,4.684226092491088,212400.0
2008-01-10,4.614902614509251,4.793160963472394,4.55548332226239,4.783257511986638,186900.0
2008-01-11,4.753548032243042,4.842676733194596,4.71393517132623,4.793160893159855,118500.0
2008-01-14,4.89,5.13,4.81,5.05,429914.0
2008-01-15,5.05,5.16,4.81,4.95,267985.0
2008-01-16,4.805,4.85,4.495,4.705,128309.0
2008-01-17,4.755,4.805,4.605,4.605,259601.0
2008-01-18,4.645,4.735,4.515,4.635,204755.0
2008-01-21,4.18,4.26,3.725,4.16,292963.0
2008-01-22,4.03,4.485,3.89,4.24,222049.0
2008-01-23,4.05,4.345,3.81,4.345,193074.0
2008-01-24,4.335,4.595,4.335,4.595,109154.0
2008-01-25,4.615,4.705,4.385,4.455,55313.0
2008-01-28,4.455,4.455,4.06,4.305,63130.0
2008-01-29,4.3,4.345,4.17,4.345,123310.0
2008-01-30,4.3,4.435,4.21,4.345,126362.0
2008-01-31,4.25,4.605,4.21,4.505,126201.0
2008-02-01,4.535,4.535,4.355,4.435,72120.0
2008-02-04,4.305,4.335,4.1,4.26,104445.0
2008-02-05,4.23,4.29,4.07,4.15,78562.0
2008-02-06,4.15,4.21,4.1,4.1,69811.0
2008-02-07,4.14,4.27,4.07,4.25,55621.0
2008-02-08,4.3,4.3,4.18,4.22,107924.0
2008-02-11,4.26,4.365,4.24,4.335,166211.0
2008-02-12,4.335,4.455,4.3,4.355,121050.0
2008-02-13,4.3,4.355,4.21,4.27,41975.0
2008-02-14,4.305,4.305,4.25,4.27,18300.0
2008-02-15,4.28,4.355,4.24,4.24,55084.0
2008-02-19,4.355,4.415,4.28,4.305,112656.0
2008-02-20,4.315,4.375,4.23,4.375,125327.0
2008-02-21,4.455,4.595,4.455,4.515,193973.0
2008-02-22,4.515,4.585,4.495,4.495,79290.0
2008-02-25,4.555,4.615,4.365,4.545,134233.0
2008-02-26,4.525,4.705,4.455,4.655,191175.0
2008-02-27,4.84,4.95,4.805,4.94,244750.0
2008-02-28,4.92,5.24,4.81,5.14,485428.0
2008-02-29,5.05,5.11,4.95,5.09,267965.0
2008-03-03,5.15,5.695,5.15,5.545,651142.0
2008-03-04,5.545,5.585,5.06,5.27,448385.0
2008-03-05,5.26,5.635,5.26,5.595,307945.0
2008-03-06,5.2,5.2,5.01,5.03,1176051.0
2008-03-07,5.0,5.07,4.97,5.02,424340.0
2008-03-10,5.05,5.05,4.87,4.99,537042.0
2008-03-11,5.04,5.07,4.94,5.06,326452.0
2008-03-12,5.04,5.09,5.04,5.05,207277.0
2008-03-13,4.95,5.18,4.95,5.1,219921.0
2008-03-14,5.14,5.14,4.95,4.97,149259.0
2008-03-17,4.86,4.95,4.85,4.87,255960.0
2008-03-18,4.86,4.93,4.82,4.83,409130.0
2008-03-19,4.795,4.795,4.515,4.555,343247.0
2008-03-20,4.28,4.435,4.26,4.305,498935.0
2008-03-24,4.455,4.575,4.455,4.555,307345.0
2008-03-25,4.595,4.605,4.525,4.605,447855.0
2008-03-26,4.665,4.675,4.605,4.625,179362.0
2008-03-27,4.625,4.655,4.555,4.595,158277.0
2008-03-28,4.565,4.645,4.445,4.525,298198.0
2008-03-31,4.545,4.575,4.28,4.325,114171.0
2008-04-01,4.26,4.26,4.05,4.16,315230.0
2008-04-02,4.12,4.455,4.12,4.405,107255.0
2008-04-03,4.355,4.355,4.28,4.335,80817.0
2008-04-04,4.3,4.405,4.3,4.325,109276.0
2008-04-07,4.355,4.555,4.355,4.505,91429.0
2008-04-08,4.465,4.475,4.24,4.3,142655.0
2008-04-09,4.375,4.455,4.305,4.415,92705.0
2008-04-10,4.445,4.445,4.385,4.385,76772.0
2008-04-11,4.415,4.415,4.385,4.395,55852.0
2008-04-14,4.405,4.435,4.355,4.355,63764.0
2008-04-15,4.415,4.425,4.305,4.395,45945.0
2008-04-16,4.365,4.455,4.365,4.425,189690.0
2008-04-17,4.425,4.445,4.385,4.425,108610.0
2008-04-18,4.395,4.405,4.25,4.28,109672.0
2008-04-21,4.355,4.355,4.01,4.05,134811.0
2008-04-22,4.09,4.15,4.06,4.08,119234.0
2008-04-23,4.06,4.08,3.82,3.82,235016.0
2008-04-24,3.81,4.11,3.725,4.11,179356.0
2008-04-25,4.07,4.2,3.93,4.15,132975.0
2008-04-28,4.16,4.23,4.01,4.02,64474.0
2008-04-29,3.96,3.96,3.785,3.83,180020.0
2008-04-30,3.83,3.86,3.735,3.735,485815.0
2008-05-01,3.715,3.8,3.665,3.775,132100.0
2008-05-02,3.81,4.03,3.81,3.99,89835.0
2008-05-05,4.07,4.08,3.99,4.03,78750.0
2008-05-06,4.03,4.1,3.98,4.05,36250.0
2008-05-07,3.99,4.04,3.92,3.98,36485.0
2008-05-08,4.0,4.12,3.97,4.12,91726.0
2008-05-09,4.16,4.18,4.04,4.12,44420.0
2008-05-12,4.04,4.19,4.02,4.14,52694.0
2008-05-13,4.11,4.12,3.88,3.96,143980.0
2008-05-14,4.0,4.09,3.96,3.98,382695.0
2008-05-15,4.01,4.12,4.01,4.05,55490.0
2008-05-16,4.1,4.325,4.1,4.325,194865.0
2008-05-20,4.365,4.715,4.365,4.705,736131.0
2008-05-21,4.755,4.92,4.705,4.755,527266.0
2008-05-22,4.755,4.755,4.565,4.615,144385.0
2008-05-23,4.655,4.805,4.565,4.795,210724.0
2008-05-26,4.85,4.85,4.685,4.755,34286.0
2008-05-27,4.755,4.805,4.355,4.555,471789.0
2008-05-28,4.505,4.675,4.415,4.675,170510.0
2008-05-29,4.435,4.635,4.435,4.475,254450.0
2008-05-30,4.505,4.655,4.475,4.585,263125.0
2008-06-02,4.485,4.555,4.475,4.525,53910.0
2008-06-03,4.435,4.505,4.385,4.445,71250.0
2008-06-04,4.435,4.435,4.315,4.405,125046.0
2008-06-05,4.29,4.485,4.29,4.415,92832.0
2008-06-06,4.555,4.555,4.435,4.515,141738.0
2008-06-09,4.625,4.805,4.425,4.575,99957.0
2008-06-10,4.605,4.605,4.365,4.395,58315.0
2008-06-11,4.505,4.535,4.365,4.405,171204.0
2008-06-12,4.425,4.435,4.305,4.435,385595.0
2008-06-13,4.305,4.365,4.305,4.315,153550.0
2008-06-16,4.425,4.435,4.22,4.23,126812.0
2008-06-17,4.27,4.315,4.21,4.315,57154.0
2008-06-18,4.335,4.345,4.18,4.28,64253.0
2008-06-19,4.395,4.395,4.23,4.27,133600.0
2008-06-20,4.28,4.335,4.25,4.26,64167.0
2008-06-23,4.2,4.25,4.06,4.16,158150.0
2008-06-24,4.17,4.315,4.17,4.23,129148.0
2008-06-25,4.26,4.28,4.01,4.28,160585.0
2008-06-26,4.335,4.585,4.18,4.555,479956.0
2008-06-27,4.585,4.705,4.505,4.655,443171.0
2008-06-30,4.695,4.785,4.455,4.555,283275.0
2008-07-02,4.565,4.705,4.29,4.645,211300.0
2008-07-03,4.625,4.625,4.455,4.625,174365.0
2008-07-04,4.605,4.625,4.505,4.625,65137.0
2008-07-07,4.565,4.565,4.3,4.345,183055.0
2008-07-08,4.305,4.405,4.03,4.405,98126.0
2008-07-09,4.325,4.515,4.315,4.465,226969.0
2008-07-10,4.425,4.505,4.305,4.385,147525.0
2008-07-11,4.445,4.655,4.395,4.535,251972.0
2008-07-14,4.455,4.745,4.455,4.745,205879.0
2008-07-15,4.81,4.9,4.555,4.82,318465.0
2008-07-16,4.675,4.9,4.675,4.785,417412.0
2008-07-17,4.82,4.82,4.605,4.675,297881.0
2008-07-18,4.685,4.785,4.645,4.675,77854.0
2008-07-21,4.735,4.735,4.545,4.555,180688.0
2008-07-22,4.535,4.585,4.445,4.495,119302.0
2008-07-23,4.505,4.505,4.29,4.29,107825.0
2008-07-24,4.29,4.375,4.18,4.335,55002.0
2008-07-25,4.325,4.455,4.24,4.395,39202.0
2008-07-28,4.315,4.315,4.11,4.11,71110.0
2008-07-29,4.14,4.23,4.13,4.23,71575.0
2008-07-30,4.16,4.415,4.09,4.315,159200.0
2008-07-31,4.3,4.335,4.01,4.17,101922.0
2008-08-01,4.28,4.28,4.16,4.18,67800.0
2008-08-05,4.24,4.24,4.04,4.04,230921.0
2008-08-06,4.15,4.29,4.1,4.24,77265.0
2008-08-07,4.2,4.3,4.04,4.07,143057.0
2008-08-08,4.06,4.06,3.81,3.91,155278.0
2008-08-11,3.93,4.04,3.505,3.585,320265.0
2008-08-12,3.87,3.87,3.515,3.595,195022.0
2008-08-13,3.725,3.88,3.615,3.87,190341.0
2008-08-14,3.87,3.87,3.555,3.705,98135.0
2008-08-15,3.555,3.565,3.28,3.395,265327.0
2008-08-18,3.495,3.565,3.415,3.415,37020.0
2008-08-19,3.435,3.675,3.375,3.625,119687.0
2008-08-20,3.665,3.685,3.465,3.495,55530.0
2008-08-21,3.615,3.8,3.595,3.755,100265.0
2008-08-22,3.655,3.665,3.465,3.595,69968.0
2008-08-25,3.735,3.735,3.515,3.565,34125.0
2008-08-26,3.565,3.645,3.375,3.465,50130.0
2008-08-27,3.465,3.615,3.465,3.575,49875.0
2008-08-28,3.625,3.665,3.525,3.585,38282.0
2008-08-29,3.665,3.665,3.485,3.545,36903.0
2008-09-02,3.375,3.445,3.305,3.355,56385.0
2008-09-03,3.28,3.385,3.25,3.305,176150.0
2008-09-04,3.315,3.315,3.04,3.04,230886.0
2008-09-05,3.03,3.08,2.725,2.79,341841.0
2008-09-08,2.695,2.93,2.455,2.535,307376.0
2008-09-09,2.475,2.505,2.16,2.285,235894.0
2008-09-10,2.15,2.365,2.09,2.26,274557.0
2008-09-11,2.315,2.525,2.14,2.425,245101.0
2008-09-12,2.385,2.765,2.385,2.725,138882.0
2008-09-15,2.575,2.675,2.455,2.545,140093.0
2008-09-16,2.425,2.505,2.24,2.455,161221.0
2008-09-17,2.375,2.81,2.305,2.675,326367.0
2008-09-18,2.92,2.92,2.575,2.635,293496.0
2008-09-19,2.635,2.8,2.575,2.575,70214.0
2008-09-22,2.87,3.2,2.84,2.96,324285.0
2008-09-23,3.06,3.06,2.9,2.93,165650.0
2008-09-24,2.98,2.98,2.9,2.9,134105.0
2008-09-25,3.06,3.06,2.89,3.0,145129.0
2008-09-26,2.97,3.07,2.84,2.84,102074.0
2008-09-29,2.79,2.8,2.555,2.625,136168.0
2008-09-30,2.525,2.675,2.455,2.555,1108626.0
2008-10-01,2.555,2.675,2.395,2.395,144210.0
2008-10-02,2.415,2.455,2.08,2.09,560180.0
2008-10-03,2.12,2.26,2.0,2.06,203915.0
2008-10-06,2.07,2.07,1.415,1.77,330249.0
2008-10-07,1.88,1.88,1.565,1.605,284884.0
2008-10-08,1.615,1.615,1.475,1.585,355229.0
2008-10-09,1.595,1.83,1.525,1.585,346745.0
2008-10-10,1.585,1.635,1.22,1.465,196740.0
2008-10-14,1.735,1.735,1.585,1.655,268692.0
2008-10-15,1.635,1.655,1.475,1.475,133130.0
2008-10-16,1.465,1.465,1.19,1.23,258300.0
2008-10-17,1.14,1.295,1.14,1.26,161600.0
2008-10-20,1.365,1.385,1.285,1.385,175593.0
2008-10-21,1.385,1.385,1.265,1.265,252150.0
2008-10-22,1.305,1.305,1.11,1.15,233484.0
2008-10-23,1.04,1.21,0.94,0.98,497875.0
2008-10-24,0.94,1.03,0.91,0.98,388294.0
2008-10-27,0.93,0.95,0.86,0.91,367763.0
2008-10-28,0.97,1.16,0.93,1.07,271085.0
2008-10-29,1.13,1.285,1.13,1.21,325258.0
2008-10-30,1.275,1.335,1.24,1.265,227109.0
2008-10-31,1.365,1.485,1.325,1.475,169728.0
2008-11-03,1.485,1.715,1.435,1.535,182018.0
2008-11-04,1.645,1.98,1.635,1.715,183813.0
2008-11-05,1.735,1.84,1.735,1.77,74230.0
2008-11-06,1.77,1.83,1.585,1.655,255319.0
2008-11-07,1.685,1.685,1.485,1.555,119304.0
2008-11-10,1.545,1.635,1.345,1.425,470513.0
2008-11-11,1.405,1.495,1.335,1.355,104943.0
2008-11-12,1.385,1.385,1.2,1.21,106100.0
2008-11-13,1.18,1.515,1.02,1.405,148955.0
2008-11-14,1.405,1.415,1.25,1.335,49440.0
2008-11-17,1.345,1.405,1.26,1.26,54240.0
2008-11-18,1.335,1.335,1.12,1.19,47510.0
2008-11-19,1.12,1.26,1.09,1.16,111990.0
2008-11-20,1.05,1.16,1.05,1.08,71645.0
2008-11-21,1.265,1.315,1.11,1.305,135565.0
2008-11-24,1.685,1.685,1.495,1.575,173556.0
2008-11-25,1.575,1.585,1.415,1.475,172182.0
2008-11-26,1.455,1.475,1.415,1.475,130648.0
2008-11-27,1.525,1.535,1.485,1.535,57675.0
2008-11-28,1.575,1.665,1.535,1.645,87370.0
2008-12-01,1.525,1.525,1.335,1.345,94100.0
2008-12-02,1.425,1.425,1.305,1.355,65815.0
2008-12-03,1.295,1.385,1.24,1.335,54139.0
2008-12-04,1.355,1.425,1.2,1.265,91797.0
2008-12-05,1.24,1.285,1.15,1.275,102120.0
2008-12-08,1.345,1.505,1.335,1.475,61741.0
2008-12-09,1.415,1.505,1.295,1.505,110823.0
2008-12-10,1.425,1.575,1.425,1.485,251178.0
2008-12-11,1.585,1.635,1.515,1.635,267898.0
2008-12-12,1.545,1.545,1.435,1.525,86129.0
2008-12-15,1.545,1.555,1.475,1.495,161221.0
2008-12-16,1.475,1.585,1.465,1.545,253386.0
2008-12-17,1.565,1.565,1.565,1.565,0.0
2008-12-18,1.645,1.645,1.575,1.575,272488.0
2008-12-19,1.635,1.685,1.585,1.685,202998.0
2008-12-22,1.705,1.765,1.585,1.675,181960.0
2008-12-23,1.675,1.725,1.605,1.725,169665.0
2008-12-24,1.645,1.77,1.645,1.77,55400.0
2008-12-29,1.86,2.05,1.86,1.89,214121.0
2008-12-30,1.95,2.12,1.89,2.09,195655.0
2008-12-31,2.08,2.16,1.91,2.15,129329.0
2009-01-02,2.17,2.475,2.16,2.455,151055.0
2009-01-05,2.345,2.475,2.16,2.445,244705.0
2009-01-06,2.315,2.655,2.28,2.625,345262.0
2009-01-07,2.365,2.625,2.28,2.545,198270.0
2009-01-08,2.355,2.625,2.355,2.455,210986.0
2009-01-09,2.485,2.515,2.305,2.305,189975.0
2009-01-12,2.1,2.16,2.03,2.03,241100.0
2009-01-13,2.05,2.23,2.03,2.23,147265.0
2009-01-14,2.13,2.19,2.04,2.1,62140.0
2009-01-15,2.21,2.495,2.03,2.495,132710.0
2009-01-16,2.465,2.615,2.345,2.505,180600.0
2009-01-19,2.485,2.555,2.455,2.525,36196.0
2009-01-20,2.515,2.525,2.24,2.455,111684.0
2009-01-21,2.285,2.335,2.09,2.23,302273.0
2009-01-22,2.25,2.27,2.05,2.24,246454.0
2009-01-23,2.26,2.415,2.23,2.305,396544.0
2009-01-26,2.365,2.575,2.325,2.435,222286.0
2009-01-27,2.375,2.445,2.365,2.365,66884.0
2009-01-28,2.375,2.475,2.325,2.345,72795.0
2009-01-29,2.385,2.575,2.355,2.575,110303.0
2009-01-30,2.605,2.725,2.585,2.605,270310.0
2009-02-02,2.475,2.565,2.375,2.425,179419.0
2009-02-03,2.375,2.405,2.24,2.335,184091.0
2009-02-04,2.295,2.505,2.295,2.395,197562.0
2009-02-05,2.435,2.525,2.375,2.455,214178.0
2009-02-06,2.505,2.635,2.475,2.565,338426.0
2009-02-09,2.525,2.785,2.495,2.615,318860.0
2009-02-10,2.695,2.83,2.665,2.755,384125.0
2009-02-11,2.91,3.02,2.87,2.95,359001.0
2009-02-12,3.03,3.06,2.585,2.785,181808.0
2009-02-13,2.79,2.88,2.675,2.82,142362.0
2009-02-17,3.03,3.12,2.96,2.98,290114.0
2009-02-18,2.95,3.02,2.745,2.775,415653.0
2009-02-19,2.315,2.315,2.16,2.16,1083511.0
2009-02-20,2.24,2.295,2.12,2.16,520761.0
2009-02-23,2.18,2.23,2.05,2.18,589248.0
2009-02-24,2.18,2.18,1.93,1.96,443718.0
2009-02-25,1.97,2.08,1.92,1.96,421800.0
2009-02-26,1.88,1.98,1.86,1.96,750475.0
2009-02-27,1.99,2.05,1.93,1.94,241950.0
2009-03-02,1.95,1.95,1.83,1.86,315143.0
2009-03-03,1.85,1.91,1.8,1.86,292176.0
2009-03-04,1.91,1.95,1.755,1.77,398298.0
2009-03-05,1.82,1.85,1.78,1.8,349354.0
2009-03-06,1.82,1.84,1.735,1.78,317880.0
2009-03-09,1.77,1.77,1.685,1.725,279027.0
2009-03-10,1.735,1.85,1.665,1.79,304739.0
2009-03-11,1.765,1.83,1.735,1.78,558275.0
2009-03-12,1.79,1.82,1.735,1.81,270245.0
2009-03-13,1.84,1.84,1.745,1.745,301848.0
2009-03-16,1.77,1.77,1.665,1.695,336740.0
2009-03-17,1.715,1.745,1.665,1.695,279095.0
2009-03-18,1.695,1.8,1.635,1.78,265723.0
2009-03-19,1.87,2.09,1.87,2.01,584800.0
2009-03-20,2.01,2.06,1.96,2.0,190957.0
2009-03-23,2.02,2.13,2.0,2.11,439454.0
2009-03-24,2.09,2.09,1.98,2.07,445129.0
2009-03-25,2.05,2.15,2.05,2.13,427500.0
2009-03-26,2.15,2.22,1.98,2.11,271570.0
2009-03-27,2.0,2.08,1.95,2.07,148212.0
2009-03-30,2.04,2.04,1.97,1.98,142878.0
2009-03-31,2.04,2.2,1.98,2.06,298220.0
2009-04-01,2.05,2.18,2.05,2.1,132756.0
2009-04-02,2.11,2.14,1.93,2.01,605508.0
2009-04-03,1.98,1.99,1.78,1.83,346871.0
2009-04-06,1.79,1.83,1.685,1.78,185649.0
2009-04-07,1.765,1.86,1.765,1.83,90683.0
2009-04-08,1.86,1.87,1.79,1.82,244758.0
2009-04-09,1.81,1.87,1.79,1.8,130603.0
2009-04-13,1.85,1.98,1.85,1.97,253344.0
2009-04-14,1.95,2.03,1.95,2.01,118120.0
2009-04-15,2.04,2.04,1.98,1.98,103955.0
2009-04-16,1.93,1.98,1.81,1.81,222473.0
2009-04-17,1.83,1.85,1.78,1.78,152105.0
2009-04-20,1.83,1.9,1.79,1.83,125605.0
2009-04-21,1.84,1.84,1.745,1.77,140215.0
2009-04-22,1.8,1.85,1.8,1.82,105750.0
2009-04-23,1.84,1.97,1.82,1.85,116100.0
2009-04-24,1.92,1.97,1.89,1.9,241877.0
2009-04-27,2.0,2.0,1.92,1.93,137518.0
2009-04-28,1.94,1.94,1.82,1.82,323850.0
2009-04-29,1.84,1.89,1.83,1.84,276486.0
2009-04-30,1.79,1.81,1.745,1.77,286484.0
2009-05-01,1.755,1.82,1.755,1.78,148038.0
2009-05-04,1.78,1.85,1.78,1.82,243128.0
2009-05-05,1.87,1.95,1.86,1.93,343344.0
2009-05-06,1.97,2.08,1.97,2.06,309264.0
2009-05-07,2.15,2.15,1.93,2.01,605757.0
2009-05-08,2.03,2.13,1.97,2.08,273125.0
2009-05-11,2.01,2.12,2.01,2.12,244649.0
2009-05-12,2.16,2.21,2.13,2.2,274369.0
2009-05-13,2.17,2.2,2.01,2.13,235067.0
2009-05-14,2.08,2.13,2.0,2.08,131523.0
2009-05-15,2.19,2.19,2.04,2.08,208021.0
2009-05-19,2.12,2.22,2.08,2.19,312885.0
2009-05-20,2.24,2.535,2.24,2.475,749683.0
2009-05-21,2.465,2.515,2.375,2.435,394882.0
2009-05-22,2.495,2.545,2.475,2.515,322697.0
2009-05-25,2.525,2.525,2.385,2.425,103692.0
2009-05-26,2.385,2.505,2.335,2.505,233380.0
2009-05-27,2.475,2.505,2.395,2.505,197637.0
2009-05-28,2.505,2.675,2.505,2.675,483730.0
2009-05-29,2.765,2.765,2.545,2.695,334040.0
2009-06-01,2.685,2.765,2.625,2.665,286487.0
2009-06-02,2.585,2.86,2.585,2.86,282776.0
2009-06-03,2.86,2.86,2.495,2.575,449880.0
2009-06-04,2.645,2.685,2.535,2.675,363560.0
2009-06-05,2.535,2.655,2.475,2.555,257752.0
2009-06-08,2.455,2.455,2.24,2.305,611128.0
2009-06-09,2.415,2.425,2.345,2.415,231961.0
2009-06-10,2.425,2.475,2.325,2.385,325734.0
2009-06-11,2.335,2.565,2.325,2.555,367742.0
2009-06-12,2.465,2.525,2.375,2.475,196991.0
2009-06-15,2.415,2.425,2.23,2.295,386178.0
2009-06-16,2.325,2.365,2.285,2.305,272857.0
2009-06-17,2.345,2.345,2.2,2.26,250365.0
2009-06-18,2.295,2.295,2.21,2.25,134125.0
2009-06-19,2.25,2.285,2.22,2.285,381321.0
2009-06-22,2.2,2.2,2.11,2.13,188694.0
2009-06-23,2.12,2.2,2.1,2.16,218171.0
2009-06-24,2.23,2.375,2.22,2.285,194362.0
2009-06-25,2.305,2.365,2.285,2.345,139213.0
2009-06-26,2.385,2.385,2.295,2.345,99609.0
2009-06-29,2.355,2.355,2.28,2.295,55651.0
2009-06-30,2.28,2.355,2.22,2.355,106600.0
2009-07-02,2.385,2.385,2.19,2.23,276450.0
2009-07-03,2.26,2.285,2.18,2.26,104489.0
2009-07-06,2.18,2.23,2.09,2.13,148431.0
2009-07-07,2.18,2.25,2.14,2.2,214352.0
2009-07-08,2.12,2.17,2.04,2.06,186404.0
2009-07-09,2.12,2.14,2.06,2.13,89010.0
2009-07-10,2.1,2.15,2.04,2.13,84838.0
2009-07-13,2.13,2.25,2.05,2.17,205450.0
2009-07-14,2.21,2.27,2.18,2.25,73693.0
2009-07-15,2.375,2.465,2.315,2.405,267602.0
2009-07-16,2.445,2.475,2.305,2.455,251190.0
2009-07-17,2.425,2.525,2.385,2.495,248208.0
2009-07-20,2.565,2.635,2.505,2.545,238898.0
2009-07-21,2.535,2.555,2.395,2.515,131675.0
2009-07-22,2.425,2.575,2.425,2.535,156474.0
2009-07-23,2.555,2.555,2.465,2.515,83300.0
2009-07-24,2.545,2.545,2.485,2.525,58647.0
2009-07-27,2.525,2.565,2.435,2.475,79135.0
2009-07-28,2.405,2.445,2.26,2.295,106725.0
2009-07-29,2.315,2.315,2.19,2.24,153180.0
2009-07-30,2.27,2.335,2.24,2.28,127495.0
2009-07-31,2.295,2.385,2.25,2.355,180748.0
2009-08-04,2.415,2.505,2.395,2.425,277823.0
2009-08-05,2.465,2.535,2.445,2.515,324637.0
2009-08-06,2.545,2.565,2.415,2.475,161082.0
2009-08-07,2.475,2.475,2.365,2.375,152200.0
2009-08-10,2.335,2.355,2.285,2.335,105473.0
2009-08-11,2.295,2.335,2.19,2.25,289083.0
2009-08-12,2.25,2.295,2.15,2.22,369159.0
2009-08-13,2.27,2.325,2.21,2.315,284910.0
2009-08-14,2.315,2.325,2.22,2.26,141591.0
2009-08-17,2.23,2.23,2.11,2.15,131238.0
2009-08-18,2.17,2.25,2.17,2.22,136722.0
2009-08-19,2.17,2.2,2.1,2.13,257500.0
2009-08-20,2.16,2.16,2.11,2.12,126162.0
2009-08-21,2.18,2.23,2.15,2.2,173728.0
2009-08-24,2.23,2.26,2.18,2.22,224663.0
2009-08-25,2.23,2.24,2.15,2.21,137200.0
2009-08-26,2.21,2.21,2.15,2.19,85160.0
2009-08-27,2.19,2.2,2.15,2.17,115022.0
2009-08-28,2.21,2.25,2.2,2.23,111616.0
2009-08-31,2.24,2.24,2.17,2.21,109408.0
2009-09-01,2.23,2.25,2.17,2.18,165020.0
2009-09-02,2.19,2.425,2.19,2.395,399738.0
2009-09-03,2.455,2.545,2.425,2.465,655311.0
2009-09-04,2.465,2.505,2.415,2.455,235498.0
2009-09-08,2.595,2.655,2.575,2.575,428892.0
2009-09-09,2.595,2.615,2.465,2.505,240320.0
2009-09-10,2.475,2.605,2.465,2.555,308515.0
2009-09-11,2.595,2.725,2.595,2.655,352836.0
2009-09-14,2.665,2.665,2.485,2.565,244516.0
2009-09-15,2.555,2.655,2.545,2.595,434724.0
2009-09-16,2.695,3.04,2.645,2.93,899429.0
2009-09-17,2.97,3.02,2.79,2.83,473540.0
2009-09-18,2.82,2.85,2.755,2.81,297842.0
2009-09-21,2.695,2.755,2.655,2.755,248078.0
2009-09-22,2.83,2.88,2.8,2.84,213773.0
2009-09-23,2.84,2.9,2.785,2.79,215660.0
2009-09-24,2.85,2.85,2.605,2.645,284531.0
2009-09-25,2.595,2.615,2.555,2.595,214920.0
2009-09-28,2.595,2.675,2.545,2.665,197618.0
2009-09-29,2.595,2.655,2.595,2.615,174403.0
2009-09-30,2.655,2.745,2.595,2.655,296037.0
2009-10-01,2.645,2.675,2.425,2.435,453664.0
2009-10-02,2.425,2.535,2.405,2.425,291988.0
2009-10-05,2.405,2.595,2.405,2.565,211994.0
2009-10-06,2.675,2.84,2.675,2.775,331671.0
2009-10-07,2.8,2.82,2.745,2.79,210139.0
2009-10-08,2.81,2.85,2.725,2.84,439751.0
2009-10-09,2.81,2.91,2.775,2.85,345415.0
2009-10-13,2.9,3.06,2.81,3.02,510839.0
2009-10-14,3.13,3.23,3.08,3.19,508051.0
2009-10-15,3.1,3.16,3.09,3.12,346006.0
2009-10-16,3.12,3.29,3.09,3.29,353761.0
2009-10-19,3.28,3.395,3.28,3.365,398224.0
2009-10-20,3.395,3.415,3.295,3.365,413571.0
2009-10-21,3.315,3.495,3.315,3.455,398346.0
2009-10-22,3.385,3.445,3.355,3.435,267325.0
2009-10-23,3.435,3.485,3.18,3.365,590571.0
2009-10-26,3.27,3.335,2.92,3.02,800603.0
2009-10-27,3.02,3.05,2.85,2.93,597458.0
2009-10-28,2.86,2.92,2.745,2.92,519683.0
2009-10-29,3.0,3.19,2.98,3.16,580303.0
2009-10-30,3.15,3.21,2.92,3.11,458551.0
2009-11-02,3.17,3.29,3.06,3.11,458464.0
2009-11-03,3.06,3.415,3.03,3.335,664817.0
2009-11-04,3.505,3.605,3.345,3.345,590505.0
2009-11-05,3.435,3.435,3.27,3.29,195582.0
2009-11-06,3.29,3.375,3.27,3.365,283339.0
2009-11-09,3.465,3.615,3.455,3.585,699259.0
2009-11-10,3.545,3.595,3.365,3.485,287607.0
2009-11-11,3.615,3.635,3.435,3.465,353677.0
2009-11-12,3.415,3.485,3.17,3.25,345260.0
2009-11-13,3.25,3.395,3.17,3.395,258347.0
2009-11-16,3.565,3.615,3.515,3.545,332428.0
2009-11-17,3.485,3.565,3.465,3.555,300531.0
2009-11-18,3.565,3.655,3.535,3.625,791566.0
2009-11-19,3.625,3.685,3.465,3.665,566293.0
2009-11-20,3.675,3.685,3.615,3.645,213545.0
2009-11-23,3.755,3.85,3.685,3.765,568567.0
2009-11-24,3.775,3.795,3.705,3.725,307497.0
2009-11-25,3.735,3.88,3.735,3.88,206242.0
2009-11-26,3.8,3.81,3.675,3.81,261512.0
2009-11-27,3.495,3.765,3.455,3.585,423793.0
2009-11-30,3.755,3.755,3.585,3.625,322373.0
2009-12-01,3.705,3.87,3.685,3.85,405690.0
2009-12-02,3.88,4.01,3.88,3.94,349725.0
2009-12-03,3.92,3.93,3.85,3.87,166512.0
2009-12-04,3.8,3.81,3.625,3.695,238264.0
2009-12-07,3.465,3.575,3.405,3.485,501210.0
2009-12-08,3.465,3.465,3.29,3.325,259068.0
2009-12-09,3.365,3.435,3.325,3.415,187149.0
2009-12-10,3.465,3.565,3.445,3.565,214450.0
2009-12-11,3.535,3.625,3.475,3.535,148283.0
2009-12-14,3.585,3.705,3.535,3.665,135294.0
2009-12-15,3.675,4.06,3.645,4.02,651063.0
2009-12-16,4.03,4.445,4.01,4.435,781221.0
2009-12-17,4.25,4.26,3.8,3.82,619568.0
2009-12-18,3.775,4.24,3.775,4.24,529394.0
2009-12-21,4.21,4.21,4.01,4.12,456135.0
2009-12-22,4.08,4.18,3.92,4.18,298147.0
2009-12-23,4.14,4.29,4.13,4.22,188245.0
2009-12-24,4.26,4.29,4.18,4.2,73899.0
2009-12-29,4.18,4.18,4.06,4.09,134488.0
2009-12-30,4.09,4.09,4.01,4.03,143800.0
2009-12-31,4.06,4.16,3.91,4.03,208575.0
2010-01-04,4.21,4.345,4.17,4.23,261339.0
2010-01-05,4.21,4.29,4.16,4.27,248708.0
2010-01-06,4.325,4.455,4.325,4.355,261940.0
2010-01-07,4.335,4.355,4.23,4.23,184325.0
2010-01-08,4.28,4.355,4.26,4.355,158840.0
2010-01-11,4.405,4.475,4.375,4.375,189879.0
2010-01-12,4.26,4.335,4.02,4.05,316982.0
2010-01-13,4.11,4.22,4.02,4.19,150677.0
2010-01-14,4.18,4.23,4.06,4.16,109973.0
2010-01-15,4.11,4.15,4.06,4.08,93452.0
2010-01-18,4.17,4.17,4.06,4.13,59881.0
2010-01-19,4.06,4.13,4.02,4.07,120418.0
2010-01-20,4.0,4.01,3.765,3.84,297739.0
2010-01-21,3.8,3.87,3.635,3.665,335055.0
2010-01-22,3.645,3.675,3.495,3.535,375985.0
2010-01-25,3.555,3.565,3.405,3.425,161395.0
2010-01-26,3.415,3.655,3.335,3.585,187940.0
2010-01-27,3.535,3.575,3.355,3.395,234097.0
2010-01-28,3.465,3.525,3.27,3.345,258421.0
2010-01-29,3.335,3.405,3.24,3.305,287769.0
2010-02-01,3.315,3.565,3.315,3.525,226964.0
2010-02-02,3.585,3.695,3.555,3.555,145094.0
2010-02-03,3.565,3.675,3.465,3.675,159328.0
2010-02-04,3.555,3.555,3.15,3.21,466167.0
2010-02-05,3.17,3.355,3.06,3.305,316160.0
2010-02-08,3.26,3.435,3.22,3.22,182471.0
2010-02-09,3.345,3.505,3.295,3.435,142100.0
2010-02-10,3.535,3.535,3.315,3.345,136011.0
2010-02-11,3.395,3.485,3.335,3.465,154551.0
2010-02-12,3.405,3.455,3.355,3.455,72324.0
2010-02-16,3.535,3.695,3.535,3.635,203817.0
2010-02-17,3.665,3.695,3.505,3.555,111461.0
2010-02-18,3.605,3.615,3.485,3.535,72869.0
2010-02-19,3.515,3.625,3.475,3.575,99253.0
2010-02-22,3.575,3.625,3.505,3.525,41631.0
2010-02-23,3.465,3.465,3.325,3.375,112938.0
2010-02-24,3.355,3.535,3.24,3.315,229293.0
2010-02-25,3.25,3.385,3.16,3.335,155332.0
2010-02-26,3.355,3.405,3.295,3.385,115390.0
2010-03-01,3.435,3.465,3.325,3.325,135942.0
2010-03-02,3.355,3.515,3.355,3.435,213666.0
2010-03-03,3.525,3.595,3.465,3.475,236317.0
2010-03-04,3.475,3.495,3.375,3.375,162307.0
2010-03-05,3.455,3.505,3.375,3.425,198968.0
2010-03-08,3.465,3.475,3.365,3.365,157160.0
2010-03-09,3.365,3.365,3.22,3.295,304481.0
2010-03-10,3.335,3.415,3.16,3.24,577419.0
2010-03-11,3.19,3.26,3.16,3.25,136866.0
2010-03-12,3.25,3.25,3.18,3.2,100419.0
2010-03-15,3.21,3.22,3.08,3.11,184924.0
2010-03-16,3.19,3.24,3.15,3.23,350028.0
2010-03-17,3.25,3.295,3.2,3.23,297597.0
2010-03-18,3.23,3.24,3.12,3.12,171410.0
2010-03-19,3.11,3.19,3.07,3.09,310991.0
2010-03-22,3.09,3.13,3.01,3.01,375751.0
2010-03-23,3.02,3.19,3.01,3.15,152706.0
2010-03-24,3.11,3.12,3.06,3.06,111716.0
2010-03-25,3.09,3.11,3.01,3.01,147531.0
2010-03-26,3.02,3.11,3.02,3.1,123862.0
2010-03-29,3.1,3.17,3.1,3.15,81588.0
2010-03-30,3.14,3.16,3.08,3.1,80089.0
2010-03-31,3.16,3.16,3.11,3.13,76920.0
2010-04-01,3.17,3.295,3.17,3.26,260562.0
2010-04-05,3.295,3.445,3.295,3.445,190348.0
2010-04-06,3.445,3.455,3.375,3.455,181696.0
2010-04-07,3.455,3.535,3.455,3.475,345924.0
2010-04-08,3.485,3.515,3.385,3.505,196651.0
2010-04-09,3.515,3.585,3.505,3.545,236496.0
2010-04-12,3.605,3.665,3.545,3.545,196501.0
2010-04-13,3.585,3.585,3.425,3.525,149096.0
2010-04-14,3.535,3.615,3.515,3.575,167541.0
2010-04-15,3.565,3.615,3.545,3.555,88884.0
2010-04-16,3.435,3.515,3.335,3.405,237351.0
2010-04-19,3.345,3.415,3.325,3.395,106327.0
2010-04-20,3.425,3.505,3.365,3.415,179446.0
2010-04-21,3.425,3.495,3.395,3.475,89229.0
2010-04-22,3.445,3.455,3.385,3.455,118429.0
2010-04-23,3.445,3.645,3.435,3.605,184058.0
2010-04-26,3.625,3.665,3.585,3.585,130315.0
2010-04-27,3.575,3.595,3.435,3.595,280300.0
2010-04-28,3.575,3.655,3.535,3.595,256560.0
2010-04-29,3.595,3.675,3.595,3.635,155577.0
2010-04-30,3.685,3.775,3.685,3.745,544356.0
2010-05-03,3.8,3.82,3.705,3.81,231719.0
2010-05-04,3.81,3.81,3.555,3.635,312393.0
2010-05-05,3.575,3.665,3.515,3.665,206070.0
2010-05-06,3.665,3.765,3.525,3.635,230332.0
2010-05-07,3.635,3.695,3.525,3.585,329410.0
2010-05-10,3.625,3.655,3.575,3.655,116240.0
2010-05-11,3.755,3.96,3.735,3.95,402936.0
2010-05-12,4.05,4.13,3.99,4.08,327509.0
2010-05-13,4.1,4.12,3.94,3.94,183382.0
2010-05-14,4.03,4.05,3.83,4.0,223179.0
2010-05-17,4.01,4.06,3.8,3.85,204339.0
2010-05-18,3.88,3.93,3.8,3.86,123468.0
2010-05-19,3.775,3.775,3.585,3.745,233607.0
2010-05-20,3.585,3.625,3.515,3.515,254554.0
2010-05-21,3.515,3.705,3.435,3.615,321955.0
2010-05-25,3.515,3.635,3.475,3.615,174169.0
2010-05-26,3.715,3.81,3.715,3.745,415801.0
2010-05-27,3.765,3.9,3.735,3.88,170848.0
2010-05-28,3.84,3.93,3.795,3.87,227279.0
2010-05-31,3.83,3.84,3.785,3.795,73059.0
2010-06-01,3.785,3.84,3.625,3.705,215815.0
2010-06-02,3.655,3.9,3.625,3.87,314484.0
2010-06-03,3.88,3.91,3.735,3.9,161412.0
2010-06-04,3.86,3.87,3.735,3.795,237750.0
2010-06-07,3.765,3.91,3.765,3.91,273781.0
2010-06-08,3.92,4.01,3.92,3.94,362692.0
2010-06-09,3.93,3.93,3.84,3.86,343526.0
2010-06-10,3.89,3.98,3.82,3.97,497866.0
2010-06-11,3.95,3.95,3.88,3.9,209332.0
2010-06-14,3.93,4.0,3.86,3.89,119687.0
2010-06-15,3.86,3.98,3.86,3.97,76405.0
2010-06-16,3.96,4.07,3.94,4.02,237920.0
2010-06-17,4.04,4.455,4.04,4.455,516467.0
2010-06-18,4.3,4.445,4.24,4.375,292770.0
2010-06-21,4.425,4.425,4.17,4.18,167352.0
2010-06-22,4.16,4.335,4.15,4.26,115153.0
2010-06-23,4.2,4.305,4.16,4.25,97002.0
2010-06-24,4.18,4.24,4.18,4.22,77239.0
2010-06-25,4.23,4.445,4.23,4.425,163053.0
2010-06-28,4.455,4.535,4.375,4.425,299294.0
2010-06-29,4.25,4.29,4.21,4.26,377295.0
2010-06-30,4.22,4.345,4.22,4.24,195061.0
2010-07-02,4.11,4.11,3.99,3.99,122003.0
2010-07-05,3.97,4.0,3.745,3.83,191921.0
2010-07-06,3.91,4.0,3.84,3.91,133804.0
2010-07-07,3.82,4.09,3.82,4.08,108156.0
2010-07-08,4.07,4.07,3.785,3.88,178127.0
2010-07-09,3.91,4.05,3.89,3.94,86845.0
2010-07-12,3.89,3.98,3.89,3.97,71443.0
2010-07-13,4.01,4.09,3.99,3.99,67088.0
2010-07-14,3.96,3.98,3.88,3.94,71877.0
2010-07-15,3.95,3.95,3.86,3.9,62457.0
2010-07-16,3.86,3.9,3.795,3.8,89447.0
2010-07-19,3.735,3.795,3.655,3.705,168058.0
2010-07-20,3.705,3.83,3.665,3.785,71558.0
2010-07-21,3.81,3.85,3.765,3.85,58808.0
2010-07-22,3.86,3.91,3.84,3.87,56260.0
2010-07-23,3.795,3.95,3.795,3.93,72998.0
2010-07-26,3.92,4.09,3.87,4.05,82570.0
2010-07-27,4.04,4.06,3.93,4.01,132422.0
2010-07-28,3.95,4.09,3.89,4.08,41669.0
2010-07-29,4.05,4.09,3.97,4.03,28443.0
2010-07-30,3.96,4.03,3.91,3.95,70041.0
2010-08-03,3.96,3.96,3.8,3.83,132820.0
2010-08-04,3.86,3.9,3.85,3.86,173589.0
2010-08-05,3.91,3.91,3.83,3.86,57876.0
2010-08-06,3.87,3.99,3.86,3.96,85420.0
2010-08-09,4.01,4.02,3.96,4.0,73518.0
2010-08-10,4.01,4.11,3.95,4.11,103689.0
2010-08-11,4.11,4.11,3.97,4.06,93646.0
2010-08-12,4.01,4.24,4.01,4.2,114981.0
2010-08-13,4.18,4.2,4.14,4.18,83479.0
2010-08-16,4.27,4.455,4.26,4.455,388274.0
2010-08-17,4.445,4.645,4.315,4.635,401410.0
2010-08-18,4.565,4.565,4.415,4.505,201409.0
2010-08-19,4.455,4.515,4.29,4.345,166495.0
2010-08-20,4.315,4.375,4.25,4.355,44748.0
2010-08-23,4.355,4.405,4.3,4.305,33491.0
2010-08-24,4.3,4.415,4.16,4.345,131698.0
2010-08-25,4.405,4.575,4.395,4.525,316539.0
2010-08-26,4.555,4.715,4.555,4.715,504989.0
2010-08-27,4.715,4.91,4.605,4.645,601676.0
2010-08-30,4.685,4.84,4.645,4.755,359771.0
2010-08-31,4.795,4.94,4.795,4.89,265380.0
2010-09-01,4.93,5.04,4.785,4.87,357346.0
2010-09-02,4.96,5.14,4.94,5.06,545489.0
2010-09-03,5.07,5.23,5.0,5.21,402450.0
2010-09-07,5.27,5.605,5.21,5.24,714457.0
2010-09-08,5.26,5.405,5.04,5.15,359745.0
2010-09-09,5.11,5.2,4.86,4.96,340576.0
2010-09-10,5.0,5.29,4.97,5.24,383893.0
2010-09-13,5.26,5.345,5.24,5.315,313579.0
2010-09-14,5.435,5.715,5.375,5.715,988369.0
2010-09-15,5.735,5.805,5.485,5.805,416686.0
2010-09-16,5.805,5.805,5.555,5.665,672849.0
2010-09-17,5.685,5.94,5.685,5.825,747983.0
2010-09-20,5.87,6.32,5.87,6.28,708312.0
2010-09-21,6.33,6.595,6.09,6.25,1185708.0
2010-09-22,6.435,6.565,6.385,6.525,904385.0
2010-09-23,6.575,6.635,6.465,6.635,775787.0
2010-09-24,6.735,6.87,6.715,6.85,849990.0
2010-09-27,6.9,6.9,6.735,6.755,1334166.0
2010-09-28,6.585,6.87,6.345,6.87,1073404.0
2010-09-29,6.86,7.05,6.795,6.94,858264.0
2010-09-30,6.93,7.05,6.795,6.99,737070.0
2010-10-01,7.03,7.17,6.84,6.9,443188.0
2010-10-04,6.735,6.785,6.575,6.715,453436.0
2010-10-05,6.88,7.25,6.84,7.17,711705.0
2010-10-06,7.18,7.495,7.14,7.14,917749.0
2010-10-07,7.425,7.515,7.08,7.32,895784.0
2010-10-08,7.28,7.415,7.27,7.415,690506.0
2010-10-12,7.405,7.405,7.1,7.365,595565.0
2010-10-13,7.415,7.615,7.375,7.435,1300856.0
2010-10-14,7.485,7.525,7.345,7.365,608177.0
2010-10-15,7.34,7.34,7.1,7.18,521459.0
2010-10-18,7.05,7.13,6.94,7.09,299920.0
2010-10-19,6.88,6.88,6.465,6.525,1041152.0
2010-10-20,6.565,6.775,6.555,6.735,459137.0
2010-10-21,6.735,6.815,6.535,6.695,423286.0
2010-10-22,6.635,6.765,6.485,6.715,416353.0
2010-10-25,6.86,7.495,6.86,7.425,960495.0
2010-10-26,7.375,7.505,7.19,7.465,674052.0
2010-10-27,7.425,7.445,7.26,7.355,263551.0
2010-10-28,7.385,7.505,7.385,7.465,262617.0
2010-10-29,7.485,7.775,7.425,7.745,483927.0
2010-11-01,7.835,8.02,7.825,7.97,760691.0
2010-11-02,7.93,8.695,7.31,8.615,1297475.0
2010-11-03,8.605,8.725,7.845,8.715,1292365.0
2010-11-04,9.13,9.655,9.11,9.565,1425703.0
2010-11-05,9.36,10.37,9.36,9.865,1029540.0
2010-11-08,10.01,10.98,10.0,10.92,1144918.0
2010-11-09,11.31,11.675,9.715,9.98,2523659.0
2010-11-10,10.13,10.19,9.405,10.12,1461585.0
2010-11-11,10.05,10.19,9.845,10.15,734965.0
2010-11-12,9.815,10.04,9.525,9.755,652226.0
2010-11-15,9.805,9.97,9.415,9.505,486017.0
2010-11-16,9.18,9.425,8.555,9.36,1410538.0
2010-11-17,9.26,9.815,9.16,9.815,906100.0
2010-11-18,10.28,10.435,10.13,10.32,815057.0
2010-11-19,10.15,10.92,10.0,10.89,827253.0
2010-11-22,10.95,11.535,10.89,11.415,1248913.0
2010-11-23,11.29,11.39,11.06,11.34,653550.0
2010-11-24,11.29,11.535,11.23,11.475,627952.0
2010-11-25,11.465,11.535,11.26,11.435,273879.0
2010-11-26,10.89,11.435,10.575,11.435,607990.0
2010-11-29,11.14,11.445,11.14,11.39,587495.0
2010-11-30,11.525,12.08,11.405,12.08,1472972.0
2010-12-01,12.28,12.725,12.21,12.565,1176736.0
2010-12-02,12.565,12.695,12.38,12.415,714471.0
2010-12-03,12.485,12.725,12.35,12.605,878058.0
2010-12-06,12.735,13.505,12.645,13.445,1072234.0
2010-12-07,14.15,14.2,12.885,12.97,1550279.0
2010-12-08,12.725,12.725,11.775,12.455,1257936.0
2010-12-09,12.705,12.795,12.2,12.32,711211.0
2010-12-10,12.12,12.575,11.37,12.575,1105749.0
2010-12-13,13.12,14.08,12.895,13.3,1803520.0
2010-12-14,13.435,13.96,13.39,13.815,1317676.0
2010-12-15,13.465,13.93,12.495,12.785,1478710.0
2010-12-16,12.605,12.765,12.14,12.505,869256.0
2010-12-17,12.625,13.34,12.525,13.08,1727577.0
2010-12-20,12.97,13.03,12.515,12.595,945421.0
2010-12-21,12.515,12.675,12.27,12.625,507497.0
2010-12-22,12.675,12.755,12.36,12.465,602882.0
2010-12-23,12.21,12.525,12.2,12.33,298959.0
2010-12-24,12.19,12.465,12.19,12.38,19393.0
2010-12-29,13.27,13.905,13.27,13.815,762307.0
2010-12-30,13.98,14.08,13.585,13.705,444178.0
2010-12-31,14.05,14.42,13.895,14.26,461460.0
2011-01-04,14.575,15.15,13.435,14.19,1596913.0
2011-01-05,13.845,14.36,13.505,14.23,896836.0
2011-01-06,14.23,14.26,13.08,13.19,1079563.0
2011-01-07,12.905,13.17,12.785,12.92,1097175.0
2011-01-10,12.98,13.01,12.505,12.735,785035.0
2011-01-11,13.36,13.705,13.2,13.705,1087010.0
2011-01-12,13.865,13.94,13.515,13.735,628809.0
2011-01-13,13.525,13.655,12.535,12.775,1232522.0
2011-01-14,12.435,12.725,12.14,12.39,808017.0
2011-01-17,12.1,12.15,11.805,11.9,550297.0
2011-01-18,12.24,12.725,12.14,12.565,970000.0
2011-01-19,12.875,13.25,12.39,12.505,760294.0
2011-01-20,11.605,11.645,10.655,11.395,2236235.0
2011-01-21,11.29,11.415,10.855,10.96,809647.0
2011-01-24,10.815,11.21,10.655,10.705,623141.0
2011-01-25,10.435,10.565,10.21,10.36,846567.0
2011-01-26,10.395,11.695,10.38,11.655,938781.0
2011-01-27,12.03,12.08,10.94,11.2,896266.0
2011-01-28,11.01,12.12,11.01,12.11,1158564.0
2011-01-31,12.11,12.485,11.96,12.18,796580.0
2011-02-01,12.475,12.815,12.22,12.805,594166.0
2011-02-02,12.675,12.885,12.415,12.755,507421.0
2011-02-03,12.675,13.32,12.3,13.23,846705.0
2011-02-04,13.32,13.605,13.04,13.2,698164.0
2011-02-07,13.29,13.515,13.22,13.3,433901.0
2011-02-08,13.585,13.745,13.425,13.645,876209.0
2011-02-09,13.665,13.715,13.07,13.24,588714.0
2011-02-10,12.92,13.22,12.575,13.04,675069.0
2011-02-11,12.92,13.35,12.675,12.815,561086.0
2011-02-14,12.94,13.27,12.875,12.94,458903.0
2011-02-15,13.35,13.495,13.13,13.21,616464.0
2011-02-16,13.32,13.32,12.93,13.13,479238.0
2011-02-17,13.19,13.445,13.03,13.35,600120.0
2011-02-18,13.465,14.11,13.37,13.875,1131047.0
2011-02-22,14.41,14.835,14.19,14.29,1017558.0
2011-02-23,14.32,15.1,14.32,14.96,863677.0
2011-02-24,14.745,14.805,13.475,13.735,979357.0
2011-02-25,13.96,14.475,13.925,14.36,503270.0
2011-02-28,14.36,14.815,14.36,14.715,520834.0
2011-03-01,15.26,15.845,15.22,15.715,1433784.0
2011-03-02,15.835,16.575,15.37,15.845,1995192.0
2011-03-03,15.595,15.895,15.455,15.625,789989.0
2011-03-04,15.715,16.575,15.715,16.555,939967.0
2011-03-07,17.31,17.775,16.99,17.38,1738907.0
2011-03-08,17.03,17.675,16.535,17.555,1336466.0
2011-03-09,17.17,17.17,17.17,17.17,0.0
2011-03-10,16.09,16.31,15.15,15.39,2780785.0
2011-03-11,14.705,16.28,14.575,15.665,1151528.0
2011-03-14,15.645,16.34,15.35,15.805,755594.0
2011-03-15,13.875,14.855,13.865,14.635,1288054.0
2011-03-16,14.95,15.655,14.655,14.95,1237633.0
2011-03-17,15.3,16.02,15.14,15.845,825239.0
2011-03-18,16.33,16.735,16.24,16.635,896611.0
2011-03-21,17.32,17.965,17.21,17.935,1062919.0
2011-03-22,17.825,18.03,17.495,17.715,684824.0
2011-03-23,17.725,19.16,17.645,18.715,1662376.0
2011-03-24,19.21,19.775,19.06,19.43,1844072.0
2011-03-25,19.685,19.785,19.03,19.34,1128416.0
2011-03-28,18.785,19.28,18.635,18.915,815611.0
2011-03-29,18.635,19.17,18.575,19.06,629918.0
2011-03-30,19.505,19.805,19.14,19.795,776780.0
2011-03-31,19.995,20.515,19.955,20.41,1118376.0
2011-04-01,19.805,20.775,19.605,20.645,914264.0
2011-04-04,21.49,22.585,21.47,22.545,1397670.0
2011-04-05,22.46,24.605,22.46,24.43,2418852.0
2011-04-06,25.16,25.54,23.04,24.07,3193519.0
2011-04-07,23.5,24.665,23.36,23.935,1197193.0
2011-04-08,24.715,24.715,22.46,23.31,2172683.0
2011-04-11,23.31,23.35,20.995,21.43,1806942.0
2011-04-12,21.43,21.585,19.42,19.575,2909938.0
2011-04-13,20.25,22.52,20.25,21.925,2746011.0
2011-04-14,22.35,23.21,21.735,22.875,1546059.0
2011-04-15,23.18,23.655,22.09,22.49,1401849.0
2011-04-18,22.18,22.28,20.24,21.695,1437057.0
2011-04-19,21.675,21.835,21.04,21.52,768597.0
2011-04-20,22.44,22.675,22.03,22.41,1081696.0
2011-04-21,22.575,22.635,21.685,22.03,1061450.0
2011-04-25,22.575,22.625,20.705,20.985,1166229.0
2011-04-26,20.04,20.12,19.31,19.42,1381120.0
2011-04-27,19.735,21.36,19.43,21.1,1602872.0
2011-04-28,21.29,21.38,19.975,20.01,1549348.0
2011-04-29,19.995,20.21,19.545,19.645,1051409.0
2011-05-02,18.565,19.07,17.525,17.625,2335870.0
2011-05-03,17.2,17.26,16.19,16.805,3007641.0
2011-05-04,16.835,17.685,16.45,17.38,2039341.0
2011-05-05,16.615,17.495,15.925,16.22,2904297.0
2011-05-06,16.765,18.515,16.595,17.43,2726504.0
2011-05-09,18.46,19.06,18.23,18.835,1461019.0
2011-05-10,18.965,19.25,18.635,18.725,1398977.0
2011-05-11,18.19,18.27,16.97,17.24,1846111.0
2011-05-12,16.585,18.17,16.34,17.785,1869667.0
2011-05-13,18.17,18.34,16.925,17.29,1250988.0
2011-05-16,17.33,17.875,16.465,16.585,958850.0
2011-05-17,16.36,16.685,15.615,16.32,1023268.0
2011-05-18,16.715,17.28,16.545,17.03,912543.0
2011-05-19,16.98,17.13,16.455,16.635,800570.0
2011-05-20,16.575,17.33,16.36,17.33,822157.0
2011-05-24,17.895,18.765,17.675,18.625,1207975.0
2011-05-25,18.99,19.515,18.805,19.22,1301519.0
2011-05-26,18.865,19.28,18.585,19.25,921912.0
2011-05-27,19.655,19.935,19.565,19.835,546747.0
2011-05-30,19.905,20.03,19.615,19.875,170130.0
2011-05-31,20.29,20.35,19.805,20.29,662578.0
2011-06-01,19.815,20.34,19.41,19.565,752615.0
2011-06-02,19.38,19.825,18.705,18.935,759663.0
2011-06-03,18.615,19.02,18.48,18.795,531561.0
2011-06-06,18.895,19.27,17.935,18.15,509081.0
2011-06-07,18.32,18.45,17.665,18.01,558034.0
2011-06-08,17.535,17.775,16.905,17.07,822497.0
2011-06-09,17.33,18.11,17.13,18.03,673102.0
2011-06-10,17.625,17.675,17.08,17.35,778157.0
2011-06-13,17.32,17.32,15.745,15.935,1482660.0
2011-06-14,15.99,16.865,15.885,16.645,713679.0
2011-06-15,16.34,16.935,16.16,16.37,685992.0
2011-06-16,16.27,16.565,15.675,15.915,613098.0
2011-06-17,15.795,16.43,15.795,16.15,756353.0
2011-06-20,16.01,16.39,15.99,16.17,399151.0
2011-06-21,16.39,17.815,16.36,17.735,1229259.0
2011-06-22,17.835,18.35,17.545,17.575,811085.0
2011-06-23,16.835,17.885,16.535,17.835,688011.0
2011-06-24,17.805,17.885,17.33,17.46,450264.0
2011-06-27,16.895,17.31,16.705,16.915,513097.0
2011-06-28,17.13,17.575,16.96,17.35,454288.0
2011-06-29,17.685,17.815,17.21,17.625,593698.0
2011-06-30,17.725,17.875,17.47,17.665,429028.0
2011-07-04,17.585,17.705,17.485,17.625,141441.0
2011-07-05,18.02,18.865,17.925,18.765,1209660.0
2011-07-06,19.16,19.46,18.965,19.45,899853.0
2011-07-07,19.805,19.805,19.33,19.575,713987.0
2011-07-08,19.755,19.875,19.38,19.775,518061.0
2011-07-11,20.0,20.02,18.915,19.01,685536.0
2011-07-12,18.44,19.805,18.24,19.49,644804.0
2011-07-13,20.2,21.19,20.12,20.825,1193195.0
2011-07-14,21.535,21.885,20.905,21.07,959135.0
2011-07-15,20.865,21.44,20.865,21.25,507354.0
2011-07-18,22.18,23.25,22.03,23.25,1481353.0
2011-07-19,23.17,23.605,21.895,22.32,1663074.0
2011-07-20,21.535,23.22,21.44,23.18,1022236.0
2011-07-21,23.12,23.765,22.535,22.975,1135869.0
2011-07-22,23.555,23.765,23.32,23.41,701344.0
2011-07-25,23.765,23.955,23.07,23.08,903712.0
2011-07-26,22.48,22.925,22.27,22.625,729424.0
2011-07-27,22.935,23.035,20.905,21.29,970137.0
2011-07-28,20.895,21.39,20.545,21.28,634655.0
2011-07-29,21.39,21.48,20.655,21.18,443907.0
2011-08-02,22.08,22.915,21.645,22.675,778508.0
2011-08-03,23.06,23.645,22.735,23.15,819423.0
2011-08-04,23.35,23.555,20.36,20.645,1535571.0
2011-08-05,19.985,20.635,18.565,19.765,1401646.0
2011-08-08,20.3,20.3,18.42,18.785,1266025.0
2011-08-09,18.07,18.975,17.935,18.925,1510077.0
2011-08-10,19.32,21.585,18.875,21.01,1391706.0
2011-08-11,20.795,20.875,19.595,20.39,2071956.0
2011-08-12,20.3,20.3,19.605,19.965,1033005.0
2011-08-15,20.15,21.13,19.835,21.06,853491.0
2011-08-16,20.795,21.24,20.07,20.26,1331610.0
2011-08-17,20.775,20.935,20.02,20.26,651700.0
2011-08-18,20.39,20.795,19.32,20.26,1344990.0
2011-08-19,20.795,21.29,20.595,20.695,1002363.0
2011-08-22,21.24,22.25,21.12,22.04,1048841.0
2011-08-23,21.525,22.33,21.4,21.745,950018.0
2011-08-24,21.585,21.585,19.925,20.625,876310.0
2011-08-25,20.545,22.07,20.25,21.22,779753.0
2011-08-26,21.45,22.05,20.765,21.905,659705.0
2011-08-29,21.795,22.5,21.29,22.16,674895.0
2011-08-30,22.575,23.625,22.48,23.5,1122684.0
2011-08-31,23.615,23.735,22.875,23.31,728214.0
2011-09-01,23.25,23.665,22.905,23.15,618901.0
2011-09-02,23.765,24.31,23.47,23.745,847832.0
2011-09-06,23.675,24.08,22.25,22.845,1260230.0
2011-09-07,22.14,23.14,22.13,23.07,778971.0
2011-09-08,23.5,23.665,22.885,23.19,850930.0
2011-09-09,23.16,23.19,22.13,22.38,1119139.0
2011-09-12,21.04,21.39,19.505,20.49,3075477.0
2011-09-13,21.08,21.29,20.45,20.515,1248446.0
2011-09-14,20.41,20.5,19.23,20.14,1594763.0
2011-09-15,19.755,19.895,19.15,19.49,1607866.0
2011-09-16,19.795,20.49,19.615,20.25,3649944.0
2011-09-19,20.15,20.18,19.49,19.945,1025798.0
2011-09-20,19.815,21.07,19.815,20.37,1210042.0
2011-09-21,20.5,21.24,19.915,20.03,1048220.0
2011-09-22,19.01,19.08,17.925,18.635,1402845.0
2011-09-23,17.04,18.25,17.0,17.3,1238755.0
2011-09-26,16.735,17.45,16.515,17.23,1460384.0
2011-09-27,18.38,18.495,17.33,17.475,3110690.0
2011-09-28,17.485,17.725,16.1,16.34,1343149.0
2011-09-29,16.935,17.05,15.705,16.1,1032450.0
2011-09-30,15.745,16.455,15.535,15.835,661368.0
2011-10-03,16.34,16.42,15.455,15.535,667940.0
2011-10-04,15.04,15.13,14.02,14.875,1145534.0
2011-10-05,14.805,16.2,14.505,16.12,842314.0
2011-10-06,16.13,17.33,16.13,17.14,778783.0
2011-10-07,17.495,17.665,16.15,16.37,694290.0
2011-10-11,16.835,17.39,16.525,17.31,584971.0
2011-10-12,17.725,17.785,17.12,17.29,708402.0
2011-10-13,16.905,17.03,16.35,16.745,665063.0
2011-10-14,17.23,17.28,16.685,16.885,696340.0
2011-10-17,16.865,16.865,16.17,16.34,460449.0
2011-10-18,15.845,16.815,15.34,16.635,730335.0
2011-10-19,16.34,16.455,15.495,15.615,622285.0
2011-10-20,15.35,15.815,14.855,15.33,723786.0
2011-10-21,15.845,15.845,15.2,15.29,836081.0
2011-10-24,15.485,16.45,15.445,16.33,617682.0
2011-10-25,16.485,17.45,15.745,17.16,889853.0
2011-10-26,17.625,17.945,16.97,17.39,782117.0
2011-10-27,17.875,18.15,17.43,17.895,797368.0
2011-10-28,17.725,18.32,17.675,17.895,541552.0
2011-10-31,17.43,17.43,16.765,16.765,622605.0
2011-11-01,15.845,17.26,15.525,16.98,1086428.0
2011-11-02,17.37,17.675,17.16,17.615,875457.0
2011-11-03,18.14,18.3,17.485,18.24,768591.0
2011-11-04,18.09,18.27,17.635,17.955,487070.0
2011-11-07,18.25,18.555,18.0,18.515,590324.0
2011-11-08,18.605,19.03,18.17,18.24,728989.0
2011-11-09,17.795,18.32,17.08,17.19,860801.0
2011-11-10,17.17,17.665,16.625,17.03,596693.0
2011-11-11,17.33,17.645,17.18,17.34,493029.0
2011-11-14,17.23,17.28,16.745,16.845,414384.0
2011-11-15,16.915,17.15,16.555,16.635,826231.0
2011-11-16,16.535,16.945,16.37,16.575,547426.0
2011-11-17,16.19,16.34,15.43,15.525,817608.0
2011-11-18,15.845,15.875,15.19,15.4,661715.0
2011-11-21,14.94,15.05,14.435,14.96,696822.0
2011-11-22,15.15,15.595,14.97,15.535,624205.0
2011-11-23,15.15,15.25,14.675,14.765,612155.0
2011-11-24,15.03,15.03,14.655,14.675,74997.0
2011-11-25,14.42,14.925,14.42,14.505,317065.0
2011-11-28,15.495,15.535,15.07,15.17,478986.0
2011-11-29,14.97,15.525,14.97,15.18,428533.0
2011-11-30,15.685,16.465,15.645,16.465,661172.0
2011-12-01,16.555,17.08,16.42,16.745,670030.0
2011-12-02,17.08,17.28,16.545,16.795,790201.0
2011-12-05,16.585,17.22,16.585,16.835,658123.0
2011-12-06,16.545,17.0,16.22,16.825,638900.0
2011-12-07,16.745,16.935,16.29,16.535,509041.0
2011-12-08,16.3,16.41,15.725,15.935,646698.0
2011-12-09,16.785,16.98,16.32,16.96,829510.0
2011-12-12,16.16,16.555,16.07,16.525,448133.0
2011-12-13,16.45,16.815,15.675,15.845,543727.0
2011-12-14,15.1,15.39,14.605,15.04,877518.0
2011-12-15,15.875,16.765,15.705,16.44,1680640.0
2011-12-16,16.735,17.36,16.625,17.18,1216116.0
2011-12-19,16.915,17.33,16.715,17.11,1076634.0
2011-12-20,17.14,17.775,17.14,17.685,527176.0
2011-12-21,17.25,17.825,17.19,17.825,620461.0
2011-12-22,17.45,17.755,17.23,17.665,456500.0
2011-12-23,17.825,17.945,17.44,17.685,353731.0
2011-12-28,17.24,17.24,16.455,16.595,357210.0
2011-12-29,16.25,17.14,16.1,16.955,509459.0
2011-12-30,17.03,17.1,16.685,17.01,345640.0
2012-01-03,17.45,17.805,17.43,17.715,483964.0
2012-01-04,17.615,18.02,17.505,17.815,381849.0
2012-01-05,17.535,18.38,17.41,18.28,427527.0
2012-01-06,18.28,18.605,18.22,18.515,474351.0
2012-01-09,18.45,18.725,18.2,18.515,474080.0
2012-01-10,19.17,19.18,18.515,18.535,515312.0
2012-01-11,18.37,18.935,18.37,18.805,405438.0
2012-01-12,19.1,19.12,18.735,18.885,332873.0
2012-01-13,18.495,18.545,17.885,18.15,457892.0
2012-01-16,18.3,18.3,17.905,18.02,119314.0
2012-01-17,18.17,18.565,17.645,17.855,483929.0
2012-01-18,17.855,17.915,17.635,17.765,325811.0
2012-01-19,17.665,17.815,17.15,17.43,401290.0
2012-01-20,17.26,17.875,17.26,17.775,598053.0
2012-01-23,17.915,18.27,17.745,17.99,442385.0
2012-01-24,17.885,18.08,17.585,17.615,257667.0
2012-01-25,17.605,19.11,17.22,18.975,639602.0
2012-01-26,19.3,19.835,19.13,19.3,762773.0
2012-01-27,19.3,20.31,19.25,20.23,703597.0
2012-01-30,19.705,20.27,19.705,20.08,445509.0
2012-01-31,20.535,20.955,20.26,20.505,610861.0
2012-02-01,20.835,20.945,20.34,20.49,403395.0
2012-02-02,20.545,20.695,20.11,20.29,443254.0
2012-02-03,19.895,19.975,19.495,19.695,541572.0
2012-02-06,19.505,19.855,19.41,19.645,381911.0
2012-02-07,19.525,20.16,19.41,19.825,539083.0
2012-02-08,19.745,19.985,19.33,19.41,343809.0
2012-02-09,19.765,19.825,19.04,19.1,397531.0
2012-02-10,18.775,19.13,18.585,18.975,425758.0
2012-02-13,19.25,19.26,18.825,19.08,245572.0
2012-02-14,18.885,19.22,18.585,18.945,258065.0
2012-02-15,19.18,19.35,18.955,19.05,460159.0
2012-02-16,18.795,19.685,18.775,19.625,376672.0
2012-02-17,19.675,19.755,19.18,19.22,174313.0
2012-02-21,19.505,19.845,19.48,19.605,261945.0
2012-02-22,19.47,20.24,19.47,20.23,430167.0
2012-02-23,20.29,20.705,20.22,20.535,394824.0
2012-02-24,20.5,20.635,20.14,20.39,266676.0
2012-02-27,20.41,20.545,20.01,20.17,206004.0
2012-02-28,20.42,21.48,20.32,21.47,969448.0
2012-02-29,21.32,21.735,19.865,20.11,2200132.0
2012-03-01,20.05,20.555,19.945,20.35,459331.0
2012-03-02,20.17,20.17,19.725,20.05,351322.0
2012-03-05,19.715,19.775,18.965,19.1,473163.0
2012-03-06,18.545,18.555,17.785,17.99,826383.0
2012-03-07,18.19,18.4,17.775,18.19,356610.0
2012-03-08,18.43,18.525,18.07,18.37,513456.0
2012-03-09,18.22,18.99,18.08,18.825,442524.0
2012-03-12,18.625,18.805,18.17,18.2,368340.0
2012-03-13,18.22,18.515,17.955,18.02,471471.0
2012-03-14,17.815,17.815,16.755,16.775,890124.0
2012-03-15,17.12,17.31,16.825,16.935,683930.0
2012-03-16,17.0,17.04,16.515,16.655,379209.0
2012-03-19,16.525,16.865,16.35,16.37,493583.0
2012-03-20,16.2,16.625,15.95,16.565,483721.0
2012-03-21,16.655,16.815,16.29,16.38,387255.0
2012-03-22,16.24,16.41,15.845,15.98,631887.0
2012-03-23,16.09,16.715,16.01,16.685,1959508.0
2012-03-26,17.07,17.1,16.735,16.765,499878.0
2012-03-27,16.845,17.08,16.44,16.475,482800.0
2012-03-28,16.29,16.42,15.645,15.765,519700.0
2012-03-29,15.755,16.15,15.615,16.07,340901.0
2012-03-30,16.33,16.44,15.96,16.44,527359.0
2012-04-02,16.31,16.99,16.31,16.745,484169.0
2012-04-03,16.835,16.835,15.99,16.3,980931.0
2012-04-04,15.645,15.97,15.37,15.665,677012.0
2012-04-05,15.675,15.825,15.43,15.475,513571.0
2012-04-09,15.445,15.795,15.29,15.36,573080.0
2012-04-10,15.455,15.535,14.97,15.36,899040.0
2012-04-11,15.495,15.635,15.2,15.21,681857.0
2012-04-12,15.27,16.09,15.22,16.05,494187.0
2012-04-13,15.845,15.95,15.505,15.515,500574.0
2012-04-16,15.535,15.665,15.08,15.25,485760.0
2012-04-17,15.36,15.725,15.17,15.495,427651.0
2012-04-18,15.35,15.595,15.17,15.29,474630.0
2012-04-19,15.28,15.665,15.28,15.605,476052.0
2012-04-20,15.725,15.745,15.21,15.26,253510.0
2012-04-23,14.935,14.95,14.435,14.545,452344.0
2012-04-24,14.685,14.745,14.38,14.4,406295.0
2012-04-25,14.545,14.935,14.26,14.865,473536.0
2012-04-26,14.95,15.29,14.875,15.26,241355.0
2012-04-27,15.32,15.44,14.925,15.12,514453.0
2012-04-30,14.885,15.565,14.885,15.39,331492.0
2012-05-01,15.485,15.755,15.43,15.655,339542.0
2012-05-02,15.44,15.505,15.04,15.3,219330.0
2012-05-03,15.06,15.18,14.4,14.715,419049.0
2012-05-04,14.705,15.21,14.595,15.15,583002.0
2012-05-07,15.02,15.25,14.445,14.545,511433.0
2012-05-08,14.06,14.525,14.05,14.475,652715.0
2012-05-09,14.06,14.875,13.96,14.505,760731.0
2012-05-10,14.735,15.03,14.575,14.625,365362.0
2012-05-11,14.39,14.845,14.33,14.585,385276.0
2012-05-14,14.21,14.665,13.925,13.93,442261.0
2012-05-15,13.875,14.0,12.32,12.475,878907.0
2012-05-16,12.38,13.01,12.14,12.425,881304.0
2012-05-17,12.865,13.17,12.625,12.96,775161.0
2012-05-18,13.32,13.695,13.06,13.37,3688717.0
2012-05-22,14.02,14.33,13.725,13.895,366419.0
2012-05-23,13.545,14.565,13.3,14.545,474997.0
2012-05-24,14.855,15.02,14.3,14.645,669764.0
2012-05-25,14.695,14.905,14.505,14.745,312249.0
2012-05-28,14.925,14.925,14.645,14.715,61261.0
2012-05-29,14.905,14.97,14.535,14.645,401238.0
2012-05-30,14.35,14.705,13.915,14.475,411542.0
2012-05-31,14.475,14.585,13.97,14.2,277856.0
2012-06-01,14.435,15.21,14.28,15.19,663769.0
2012-06-04,15.11,15.23,14.675,15.1,543035.0
2012-06-05,15.19,15.555,15.04,15.525,466910.0
2012-06-06,15.855,16.25,15.755,16.07,917960.0
2012-06-07,16.11,16.19,15.38,15.665,550298.0
2012-06-08,15.41,15.945,15.16,15.845,400937.0
2012-06-11,15.895,16.01,15.4,15.585,463376.0
2012-06-12,15.595,16.33,15.595,16.3,976622.0
2012-06-13,16.42,16.635,16.11,16.32,1725723.0
2012-06-14,16.475,16.545,15.785,16.04,448873.0
2012-06-15,16.04,16.19,15.685,15.97,506161.0
2012-06-18,15.915,16.37,15.645,16.15,523200.0
2012-06-19,16.06,16.565,15.845,16.43,595152.0
2012-06-20,16.19,16.44,15.835,15.99,519473.0
2012-06-21,15.735,15.845,15.0,15.04,406983.0
2012-06-22,14.99,15.11,14.605,14.865,343385.0
2012-06-25,14.855,14.94,14.545,14.855,289609.0
2012-06-26,14.735,14.935,14.29,14.35,427754.0
2012-06-27,14.37,14.665,14.11,14.595,308372.0
2012-06-28,14.31,14.575,14.02,14.12,363887.0
2012-06-29,14.645,14.765,14.38,14.555,316250.0
2012-07-03,15.05,15.745,14.99,15.695,352283.0
2012-07-04,15.645,15.99,15.4,15.825,193650.0
2012-07-05,15.595,15.99,15.44,15.735,898622.0
2012-07-06,15.545,15.615,15.08,15.17,304073.0
2012-07-09,15.06,15.26,14.925,15.13,254355.0
2012-07-10,15.32,15.38,14.33,14.435,249225.0
2012-07-11,14.485,14.615,14.25,14.435,275269.0
2012-07-12,14.12,14.635,13.865,14.555,393377.0
2012-07-13,14.705,14.785,14.42,14.445,288858.0
2012-07-16,14.36,14.675,14.32,14.4,173136.0
2012-07-17,14.4,14.675,14.22,14.635,396602.0
2012-07-18,14.27,14.875,14.27,14.535,251159.0
2012-07-19,14.755,15.445,14.695,15.43,531751.0
2012-07-20,15.33,15.605,15.25,15.37,850247.0
2012-07-23,15.05,15.26,15.0,15.15,216682.0
2012-07-24,15.33,15.615,15.19,15.575,431831.0
2012-07-25,15.845,16.625,15.785,16.475,507730.0
2012-07-26,16.585,16.925,16.37,16.875,540477.0
2012-07-27,16.935,17.01,16.615,16.755,377718.0
2012-07-30,16.875,16.935,16.4,16.825,369874.0
2012-07-31,16.885,16.885,16.05,16.12,511099.0
2012-08-01,15.945,16.16,15.465,15.915,515267.0
2012-08-02,15.915,16.24,15.755,15.99,603234.0
2012-08-03,16.2,16.3,15.95,16.03,424573.0
2012-08-07,17.06,17.19,16.915,17.01,527968.0
2012-08-08,17.03,17.16,16.955,16.99,471232.0
2012-08-09,16.99,17.1,16.885,17.06,292605.0
2012-08-10,17.01,17.08,16.865,16.925,403221.0
2012-08-13,16.955,17.17,16.635,16.715,219799.0
2012-08-14,16.545,16.805,16.33,16.33,265571.0
2012-08-15,16.19,16.705,16.17,16.645,272881.0
2012-08-16,16.655,17.13,16.585,17.11,411767.0
2012-08-17,17.21,17.33,16.875,17.11,257732.0
2012-08-20,17.15,17.695,17.08,17.675,376970.0
2012-08-21,17.925,18.745,17.925,18.23,982807.0
2012-08-22,18.44,18.815,18.06,18.815,511158.0
2012-08-23,19.22,19.33,18.525,18.615,828284.0
2012-08-24,18.765,19.36,18.705,18.985,526573.0
2012-08-27,19.09,19.17,18.745,18.835,382029.0
2012-08-28,18.725,18.915,18.615,18.625,233660.0
2012-08-29,18.645,18.695,18.21,18.32,237578.0
2012-08-30,18.48,18.48,17.895,18.12,310330.0
2012-08-31,18.32,19.26,18.07,19.26,598987.0
2012-09-04,19.49,19.805,19.26,19.765,524326.0
2012-09-05,19.685,19.805,19.38,19.765,525954.0
2012-09-06,19.805,19.935,19.495,19.655,438870.0
2012-09-07,20.0,20.3,19.935,20.21,380460.0
2012-09-10,20.2,20.27,19.775,19.805,291008.0
2012-09-11,20.02,20.28,20.01,20.11,415161.0
2012-09-12,20.22,20.4,19.505,20.31,453175.0
2012-09-13,20.07,21.1,19.755,21.04,969631.0
2012-09-14,21.26,21.985,21.14,21.715,657944.0
2012-09-17,21.785,22.06,21.29,21.775,619159.0
2012-09-18,21.595,22.27,21.595,22.26,596690.0
2012-09-19,22.28,22.53,22.06,22.49,546514.0
2012-09-20,22.21,22.835,22.16,22.725,681545.0
2012-09-21,22.975,23.17,22.36,22.985,894348.0
2012-09-24,22.44,22.665,21.695,21.975,603990.0
2012-09-25,22.21,22.37,21.5,21.615,477349.0
2012-09-26,21.18,21.865,20.805,21.865,706100.0
2012-09-27,22.22,22.795,22.04,22.705,429688.0
2012-09-28,22.44,22.965,22.34,22.595,429983.0
2012-10-01,22.715,22.895,22.24,22.3,618170.0
2012-10-02,22.35,22.535,21.915,22.29,460826.0
2012-10-03,22.31,22.47,21.975,22.13,506925.0
2012-10-04,22.41,23.025,22.32,22.975,449385.0
2012-10-05,22.715,22.875,22.4,22.595,307934.0
2012-10-09,21.835,22.31,21.615,21.785,350712.0
2012-10-10,21.585,22.13,21.38,22.07,429891.0
2012-10-11,22.15,22.51,22.05,22.06,444216.0
2012-10-12,22.05,22.27,21.735,21.875,427960.0
2012-10-15,21.52,21.795,21.31,21.795,419816.0
2012-10-16,22.03,22.39,21.985,22.27,323420.0
2012-10-17,22.23,22.545,22.05,22.36,287016.0
2012-10-18,22.3,22.36,21.935,21.975,344534.0
2012-10-19,21.815,22.16,21.555,22.12,479378.0
2012-10-22,21.995,22.805,21.995,22.805,346048.0
2012-10-23,22.24,22.43,21.755,21.875,449895.0
2012-10-24,21.875,21.945,21.27,21.35,383859.0
2012-10-25,21.695,22.36,21.665,22.31,360211.0
2012-10-26,22.31,22.48,21.845,22.07,339177.0
2012-10-29,21.905,21.985,21.645,21.745,86997.0
2012-10-30,21.895,22.35,21.785,22.08,55819.0
2012-10-31,22.22,23.025,22.17,22.865,384162.0
2012-11-01,23.025,23.47,22.945,23.42,502259.0
2012-11-02,22.925,22.975,22.52,22.605,380683.0
2012-11-05,22.53,22.685,22.12,22.18,278661.0
2012-11-06,22.36,22.625,21.835,22.34,470241.0
2012-11-07,22.44,22.745,21.925,22.555,324902.0
2012-11-08,22.535,23.615,22.41,23.46,546836.0
2012-11-09,23.51,23.945,23.39,23.48,497335.0
2012-11-12,23.51,23.52,23.035,23.11,188845.0
2012-11-13,22.965,23.685,22.645,23.32,357729.0
2012-11-14,23.49,23.605,21.38,21.49,685974.0
2012-11-15,21.34,21.44,20.655,20.785,710969.0
2012-11-16,20.39,21.16,20.25,21.02,428090.0
2012-11-19,21.625,22.2,21.545,22.12,307339.0
2012-11-20,22.15,22.755,21.725,21.895,328245.0
2012-11-21,22.015,22.51,21.575,22.4,634351.0
2012-11-22,22.16,22.555,22.15,22.3,67599.0
2012-11-23,22.48,22.945,22.25,22.895,230028.0
2012-11-26,22.925,22.935,22.37,22.745,205548.0
2012-11-27,22.675,22.685,22.15,22.23,330432.0
2012-11-28,21.5,22.36,21.41,22.23,382240.0
2012-11-29,22.51,22.605,22.18,22.52,240553.0
2012-11-30,22.42,22.965,22.26,22.665,362508.0
2012-12-03,22.665,22.915,22.24,22.3,257530.0
2012-12-04,21.575,22.5,21.575,22.41,434605.0
2012-12-05,22.43,22.49,21.585,21.665,266508.0
2012-12-06,21.46,22.025,21.36,21.41,247363.0
2012-12-07,21.37,21.885,21.34,21.805,259774.0
2012-12-10,21.955,22.28,21.895,22.14,270768.0
2012-12-11,22.09,22.22,21.785,21.865,333045.0
2012-12-12,22.05,22.875,21.895,22.765,337086.0
2012-12-13,22.09,22.46,21.875,22.14,263220.0
2012-12-14,22.1,22.43,21.955,22.42,377091.0
2012-12-17,21.49,21.585,20.01,20.09,1925752.0
2012-12-18,20.07,20.48,19.695,19.825,1407096.0
2012-12-19,19.605,20.44,19.605,20.27,980704.0
2012-12-20,19.765,20.19,19.39,20.01,757554.0
2012-12-21,19.845,20.14,19.685,19.885,586944.0
2012-12-24,19.975,20.01,19.685,19.865,219403.0
2012-12-27,19.945,20.11,19.705,19.815,813752.0
2012-12-28,19.765,19.855,19.28,19.36,523839.0
2012-12-31,19.36,19.995,18.855,19.865,781917.0
2013-01-02,20.11,20.705,20.1,20.705,714770.0
2013-01-03,20.595,20.595,19.705,19.775,570923.0
2013-01-04,19.46,20.05,19.41,20.03,300387.0
2013-01-07,19.975,20.09,19.555,19.795,354056.0
2013-01-08,19.935,19.975,19.515,19.535,349876.0
2013-01-09,19.735,19.875,19.49,19.565,325878.0
2013-01-10,19.725,19.995,19.655,19.755,792593.0
2013-01-11,19.795,19.795,19.41,19.505,386000.0
2013-01-14,19.605,19.745,19.1,19.17,386792.0
2013-01-15,19.21,19.545,19.1,19.16,521678.0
2013-01-16,19.03,19.22,18.835,18.845,406006.0
2013-01-17,18.715,19.13,18.565,18.975,519824.0
2013-01-18,19.11,19.15,18.735,18.765,340339.0
2013-01-21,18.645,18.815,18.39,18.605,152946.0
2013-01-22,18.495,18.985,18.45,18.875,561524.0
2013-01-23,18.745,19.08,18.655,18.665,419229.0
2013-01-24,18.47,18.605,18.0,18.03,446591.0
2013-01-25,17.935,18.11,17.28,17.43,468236.0
2013-01-28,17.18,17.4,16.905,17.07,355675.0
2013-01-29,17.4,18.21,17.21,18.16,422780.0
2013-01-30,18.4,18.655,18.14,18.23,600581.0
2013-01-31,18.16,18.42,17.795,18.04,415837.0
2013-02-01,18.32,18.605,18.02,18.16,314319.0
2013-02-04,17.925,18.485,17.895,18.17,212572.0
2013-02-05,18.4,18.4,18.11,18.2,141767.0
2013-02-06,18.2,18.615,18.18,18.33,364952.0
2013-02-07,18.19,18.505,18.1,18.41,271662.0
2013-02-08,18.34,18.925,18.33,18.645,312624.0
2013-02-11,18.42,18.495,17.945,18.14,194151.0
2013-02-12,17.975,18.12,17.725,17.815,415857.0
2013-02-13,18.28,18.975,17.905,17.99,908118.0
2013-02-14,17.99,18.36,17.43,17.645,599599.0
2013-02-15,17.4,17.485,16.795,17.19,523153.0
2013-02-19,17.11,17.25,16.675,17.05,363647.0
2013-02-20,17.575,17.925,17.12,17.23,1850331.0
2013-02-21,17.33,17.825,17.33,17.535,638641.0
2013-02-22,17.825,17.825,17.28,17.38,222900.0
2013-02-25,17.575,17.915,17.505,17.615,341037.0
2013-02-26,17.625,17.675,16.865,17.24,603203.0
2013-02-27,17.17,17.17,16.645,16.685,534218.0
2013-02-28,16.675,16.935,16.35,16.525,354811.0
2013-03-01,16.505,16.665,16.0,16.13,439726.0
2013-03-04,16.19,16.19,15.34,15.44,267835.0
2013-03-05,15.645,15.945,15.35,15.455,360625.0
2013-03-06,15.28,16.535,15.18,16.485,606328.0
2013-03-07,16.595,17.0,16.455,16.485,339808.0
2013-03-08,16.39,17.08,16.14,16.625,611650.0
2013-03-11,16.835,17.0,16.615,16.675,363155.0
2013-03-12,16.96,17.45,16.885,17.08,433066.0
2013-03-13,17.28,17.31,16.475,16.545,336805.0
2013-03-14,16.455,16.725,16.37,16.485,242980.0
2013-03-15,16.525,16.695,16.22,16.475,301301.0
2013-03-18,16.745,16.915,16.505,16.895,297121.0
2013-03-19,16.955,17.04,16.615,16.795,403202.0
2013-03-20,16.815,17.0,16.615,16.815,267804.0
2013-03-21,16.96,17.18,16.805,17.06,501188.0
2013-03-22,16.855,17.07,16.775,16.895,179388.0
2013-03-25,16.845,17.0,16.455,16.745,212671.0
2013-03-26,16.605,16.605,16.16,16.3,190097.0
2013-03-27,16.12,16.595,16.09,16.565,176843.0
2013-03-28,16.37,16.44,16.14,16.29,114930.0
2013-04-01,16.24,16.26,15.715,15.875,198565.0
2013-04-02,15.625,15.645,14.855,14.935,407076.0
2013-04-03,14.875,15.29,13.97,14.33,550610.0
2013-04-04,14.18,15.05,13.96,15.04,459051.0
2013-04-05,15.34,15.735,14.905,15.15,427551.0
2013-04-08,15.12,15.23,14.745,14.865,207570.0
2013-04-09,14.885,15.575,14.825,15.485,438306.0
2013-04-10,15.44,15.445,14.775,14.96,292021.0
2013-04-11,14.915,15.15,14.665,14.675,217415.0
2013-04-12,14.16,14.23,13.495,14.08,451463.0
2013-04-15,12.39,13.25,12.25,12.415,946264.0
2013-04-16,12.98,12.98,11.895,12.01,674910.0
2013-04-17,11.815,12.24,11.1,11.17,2721538.0
2013-04-18,11.32,11.92,11.07,11.605,543308.0
2013-04-19,11.845,11.9,11.21,11.655,574815.0
2013-04-22,11.92,11.96,11.415,11.655,448698.0
2013-04-23,11.485,11.485,10.95,11.18,500407.0
2013-04-24,11.445,12.38,11.36,12.25,1315287.0
2013-04-25,12.735,13.32,12.25,12.785,1005293.0
2013-04-26,12.875,13.06,11.99,12.11,836800.0
2013-04-29,12.32,12.465,12.13,12.16,317450.0
2013-04-30,12.15,12.32,11.735,12.3,397179.0
2013-05-01,11.9,12.2,11.615,11.99,383326.0
2013-05-02,12.22,12.28,11.9,11.93,458160.0
2013-05-03,12.01,12.405,11.97,12.13,375384.0
2013-05-06,12.26,12.26,11.795,11.93,256361.0
2013-05-07,11.695,11.695,11.2,11.36,2406663.0
2013-05-08,11.465,11.92,11.445,11.815,387797.0
2013-05-09,11.715,12.2,11.535,11.685,314833.0
2013-05-10,11.415,11.735,11.2,11.695,270869.0
2013-05-13,11.595,11.595,11.27,11.29,217194.0
2013-05-14,11.23,11.595,11.18,11.34,273164.0
2013-05-15,11.19,11.24,10.21,10.32,722454.0
2013-05-16,10.19,10.485,10.04,10.26,821311.0
2013-05-17,10.22,10.29,9.555,9.745,680444.0
2013-05-21,10.405,10.685,10.19,10.515,1614038.0
2013-05-22,10.865,11.0,10.33,10.565,708244.0
2013-05-23,10.795,10.795,10.36,10.515,1414336.0
2013-05-24,10.515,10.825,10.465,10.575,197584.0
2013-05-27,10.675,10.805,10.605,10.685,1042466.0
2013-05-28,10.695,10.865,10.32,10.525,301001.0
2013-05-29,10.645,11.01,10.465,10.98,378251.0
2013-05-30,11.3,11.665,11.09,11.535,609363.0
2013-05-31,11.535,11.535,10.725,11.1,542979.0
2013-06-03,11.19,11.625,11.06,11.595,455132.0
2013-06-04,11.475,11.655,11.35,11.565,438820.0
2013-06-05,11.545,11.92,11.465,11.605,288387.0
2013-06-06,11.605,11.93,11.405,11.755,291544.0
2013-06-07,11.39,11.505,11.21,11.32,508541.0
2013-06-10,11.33,11.575,11.25,11.34,254388.0
2013-06-11,11.19,11.29,11.01,11.08,269057.0
2013-06-12,11.08,11.485,11.06,11.19,217617.0
2013-06-13,11.1,11.28,10.92,11.13,262724.0
2013-06-14,11.29,11.31,10.89,10.91,198742.0
2013-06-17,10.875,10.95,10.715,10.875,201474.0
2013-06-18,10.845,10.98,10.725,10.775,206171.0
2013-06-19,10.785,11.02,10.485,10.515,331950.0
2013-06-20,9.775,10.395,9.755,9.9,543121.0
2013-06-21,10.06,10.495,9.91,10.32,439794.0
2013-06-24,10.28,10.29,9.575,9.595,396044.0
2013-06-25,9.675,9.91,9.585,9.9,305161.0
2013-06-26,9.425,9.595,9.16,9.17,299058.0
2013-06-27,9.25,9.9,9.22,9.795,331213.0
2013-06-28,9.785,11.07,9.705,11.05,586519.0
2013-07-02,11.39,11.555,10.615,10.775,532728.0
2013-07-03,10.815,11.535,10.815,11.495,355271.0
2013-07-04,11.495,11.735,11.37,11.595,152038.0
2013-07-05,11.25,11.39,10.96,11.29,369034.0
2013-07-08,11.435,11.545,11.06,11.07,266554.0
2013-07-09,11.23,11.795,11.21,11.585,293459.0
2013-07-10,11.765,12.1,11.655,12.01,537409.0
2013-07-11,12.715,12.785,12.28,12.505,453644.0
2013-07-12,12.435,12.435,12.0,12.24,396138.0
2013-07-15,12.27,12.505,12.22,12.36,365823.0
2013-07-16,12.475,13.06,12.415,13.0,479030.0
2013-07-17,13.08,13.28,12.485,12.615,583987.0
2013-07-18,12.745,12.805,12.37,12.425,391334.0
2013-07-19,12.485,12.895,12.445,12.885,370764.0
2013-07-22,13.725,13.885,13.42,13.705,833232.0
2013-07-23,13.655,14.08,13.485,14.01,518365.0
2013-07-24,13.925,14.22,13.1,13.435,509117.0
2013-07-25,13.42,13.815,13.29,13.735,350591.0
2013-07-26,13.605,13.735,13.28,13.525,424807.0
2013-07-29,13.475,13.665,13.35,13.36,203780.0
2013-07-30,13.35,13.4,13.0,13.24,372405.0
2013-07-31,13.26,13.475,12.94,13.28,389391.0
2013-08-01,13.435,13.455,12.905,12.905,237470.0
2013-08-02,12.93,13.11,12.555,12.575,423751.0
2013-08-06,12.505,12.505,11.715,11.835,524672.0
2013-08-07,11.755,12.08,11.735,11.865,391399.0
2013-08-08,12.08,12.665,12.06,12.545,768906.0
2013-08-09,12.705,13.2,12.475,13.07,551748.0
2013-08-12,13.725,13.96,13.475,13.595,486456.0
2013-08-13,13.775,13.775,13.08,13.455,594114.0
2013-08-14,13.585,14.735,13.515,14.705,856997.0
2013-08-15,14.655,15.715,14.495,15.535,1206064.0
2013-08-16,15.695,15.795,14.885,15.18,724850.0
2013-08-19,15.07,15.37,14.705,14.815,623327.0
2013-08-20,14.935,15.925,14.885,15.625,573022.0
2013-08-21,15.525,15.635,15.05,15.1,509343.0
2013-08-22,15.475,15.925,15.475,15.695,350779.0
2013-08-23,15.725,16.33,15.655,16.02,519599.0
2013-08-26,16.23,16.715,16.22,16.37,505309.0
2013-08-27,16.835,17.09,15.36,15.43,880896.0
2013-08-28,15.595,15.96,14.875,14.97,597262.0
2013-08-29,14.935,15.21,14.37,14.95,568248.0
2013-08-30,14.655,15.27,14.585,14.775,271223.0
2013-09-03,15.29,15.535,15.09,15.24,324734.0
2013-09-04,14.935,15.24,14.855,15.18,378729.0
2013-09-05,15.0,15.01,14.42,14.505,599361.0
2013-09-06,14.715,14.865,14.445,14.695,383043.0
2013-09-09,14.635,14.775,14.31,14.32,332400.0
2013-09-10,13.785,14.02,13.595,13.875,567276.0
2013-09-11,13.97,14.13,13.665,13.98,428982.0
2013-09-12,13.565,13.565,12.94,12.98,522787.0
2013-09-13,12.885,13.25,12.715,13.12,404178.0
2013-09-16,13.08,13.19,12.695,12.755,488772.0
2013-09-17,12.815,12.94,12.705,12.855,528418.0
2013-09-18,12.725,14.435,12.37,14.24,957417.0
2013-09-19,14.465,14.605,13.725,14.09,807256.0
2013-09-20,13.745,13.765,13.05,13.495,671467.0
2013-09-23,13.32,13.495,12.685,12.715,715402.0
2013-09-24,12.615,12.91,12.26,12.645,545813.0
2013-09-25,12.755,13.24,12.715,12.97,471804.0
2013-09-26,12.96,13.16,12.445,12.565,315468.0
2013-09-27,12.705,13.05,12.38,12.465,330934.0
2013-09-30,12.3,12.435,12.04,12.08,722931.0
2013-10-01,11.685,12.02,11.645,11.815,417407.0
2013-10-02,11.91,12.31,11.765,11.835,440979.0
2013-10-03,11.805,11.97,11.555,11.565,278532.0
2013-10-04,11.635,11.675,11.39,11.485,268420.0
2013-10-07,11.625,11.94,11.595,11.675,545455.0
2013-10-08,11.665,11.865,11.17,11.2,316695.0
2013-10-09,11.06,11.405,10.775,11.17,386246.0
2013-10-10,11.23,11.575,11.21,11.25,444019.0
2013-10-11,11.12,11.13,10.91,10.97,299076.0
2013-10-15,10.775,11.22,10.755,11.14,281866.0
2013-10-16,11.18,11.19,10.765,10.785,404301.0
2013-10-17,11.21,11.92,11.19,11.685,553131.0
2013-10-18,11.635,11.9,11.38,11.515,320161.0
2013-10-21,11.655,11.885,11.585,11.835,299611.0
2013-10-22,12.07,12.655,12.06,12.26,492448.0
2013-10-23,12.19,12.38,11.765,11.835,462877.0
2013-10-24,12.16,12.745,12.13,12.635,464447.0
2013-10-25,12.515,12.895,12.4,12.875,441260.0
2013-10-28,12.93,12.93,12.525,12.595,301835.0
2013-10-29,12.585,12.615,12.14,12.22,622637.0
2013-10-30,12.555,12.755,12.07,12.495,640885.0
2013-10-31,12.07,12.2,11.685,11.685,469589.0
2013-11-01,11.565,11.595,11.16,11.28,300939.0
2013-11-04,11.29,11.535,11.14,11.37,215975.0
2013-11-05,11.28,11.37,11.05,11.19,325432.0
2013-11-06,11.32,11.33,11.02,11.14,326135.0
2013-11-07,11.01,11.15,10.855,10.855,286084.0
2013-11-08,10.775,11.06,10.675,11.02,428913.0
2013-11-11,10.9,11.18,10.785,11.09,230570.0
2013-11-12,11.415,11.425,10.755,10.9,387323.0
2013-11-13,10.94,11.1,10.735,10.865,304923.0
2013-11-14,10.97,11.18,10.855,11.14,353276.0
2013-11-15,11.14,11.23,10.87,10.95,276436.0
2013-11-18,10.815,10.845,10.35,10.37,408807.0
2013-11-19,10.38,10.645,10.38,10.605,236131.0
2013-11-20,10.425,10.575,10.11,10.18,385013.0
2013-11-21,10.1,10.15,9.835,9.98,572621.0
2013-11-22,10.01,10.24,9.87,10.0,242249.0
2013-11-25,9.875,10.26,9.705,10.2,312379.0
2013-11-26,10.15,10.15,9.685,9.785,321881.0
2013-11-27,9.94,10.1,9.805,9.92,375263.0
2013-11-28,9.99,10.05,9.88,9.95,140431.0
2013-11-29,10.2,10.515,10.08,10.22,240737.0
2013-12-02,10.06,10.21,9.565,9.645,548087.0
2013-12-03,9.665,9.665,9.35,9.415,281492.0
2013-12-04,9.495,10.03,9.33,10.01,798432.0
2013-12-05,9.735,9.89,9.665,9.725,444085.0
2013-12-06,9.865,9.92,9.565,9.575,415900.0
2013-12-09,9.725,9.97,9.665,9.95,383063.0
2013-12-10,10.515,10.875,10.465,10.515,460104.0
2013-12-11,10.515,10.545,10.02,10.07,387232.0
2013-12-12,9.665,9.94,9.525,9.875,372694.0
2013-12-13,10.0,10.29,9.96,10.05,346342.0
2013-12-16,10.07,10.3,9.93,10.08,320354.0
2013-12-17,10.04,10.2,9.91,9.99,203419.0
2013-12-18,10.04,10.34,9.9,9.9,568545.0
2013-12-19,9.675,9.815,9.665,9.715,347565.0
2013-12-20,9.825,10.03,9.765,9.765,952731.0
2013-12-23,9.705,9.9,9.645,9.665,262879.0
2013-12-24,9.675,9.845,9.665,9.815,254662.0
2013-12-27,10.05,10.27,9.895,10.22,395710.0
2013-12-30,10.1,10.22,9.95,9.95,220016.0
2013-12-31,9.9,10.405,9.825,10.33,307493.0
2014-01-02,10.595,11.17,10.505,11.02,569651.0
2014-01-03,11.09,11.11,10.565,10.635,364214.0
2014-01-06,10.655,11.0,10.655,10.755,839725.0
2014-01-07,10.695,11.24,10.435,11.19,682515.0
2014-01-08,11.08,11.34,11.0,11.22,579405.0
2014-01-09,11.22,11.25,10.805,10.825,385553.0
2014-01-10,11.14,11.485,11.14,11.395,452621.0
2014-01-13,11.38,11.715,11.21,11.585,586511.0
2014-01-14,11.475,11.9,11.16,11.18,682358.0
2014-01-15,11.08,11.505,11.04,11.445,501325.0
2014-01-16,11.485,11.625,11.38,11.445,324019.0
2014-01-17,11.625,12.01,11.625,11.96,503644.0
2014-01-20,12.13,12.27,11.98,12.25,185368.0
2014-01-21,11.865,12.27,11.645,12.12,587602.0
2014-01-22,12.13,12.25,11.785,11.845,389086.0
2014-01-23,12.12,12.675,12.1,12.3,526186.0
2014-01-24,12.435,12.595,11.575,11.825,651252.0
2014-01-27,11.775,11.825,11.28,11.32,503386.0
2014-01-28,11.39,11.615,11.25,11.565,457824.0
2014-01-29,11.735,11.96,11.565,11.96,471778.0
2014-01-30,11.525,11.845,11.485,11.765,323575.0
2014-01-31,11.715,11.785,11.26,11.515,355148.0
2014-02-03,11.625,11.755,11.25,11.405,317494.0
2014-02-04,11.31,11.515,11.23,11.495,267758.0
2014-02-05,11.655,11.695,11.25,11.25,304254.0
2014-02-06,11.465,11.475,11.225,11.34,301428.0
2014-02-07,11.36,11.735,11.1,11.725,420467.0
2014-02-10,11.92,12.18,11.9,12.1,516715.0
2014-02-11,12.21,12.785,12.17,12.655,832552.0
2014-02-12,12.695,12.755,12.16,12.17,737547.0
2014-02-13,12.2,12.705,12.05,12.675,457556.0
2014-02-14,13.11,13.545,13.07,13.25,1019548.0
2014-02-18,13.38,13.495,13.1,13.41,620679.0
2014-02-19,13.34,13.585,12.735,12.785,792632.0
2014-02-20,12.895,13.475,12.815,13.445,530741.0
2014-02-21,13.525,13.605,13.11,13.31,488047.0
2014-02-24,13.515,13.515,13.17,13.2,312442.0
2014-02-25,13.15,13.17,12.665,12.815,408462.0
2014-02-26,12.735,12.785,12.32,12.37,459815.0
2014-02-27,12.38,12.435,11.98,12.06,640889.0
2014-02-28,12.14,12.23,11.91,12.08,414117.0
2014-03-03,12.405,12.835,12.19,12.515,563415.0
2014-03-04,12.23,12.475,12.1,12.24,370433.0
2014-03-05,12.24,12.465,12.13,12.415,278724.0
2014-03-06,12.545,12.655,12.475,12.545,215391.0
2014-03-07,12.465,12.465,12.1,12.23,383947.0
2014-03-10,12.17,12.2,11.91,12.02,206759.0
2014-03-11,12.22,12.36,11.795,11.825,287901.0
2014-03-12,12.15,12.29,12.03,12.24,171222.0
2014-03-13,12.21,12.725,12.09,12.565,354146.0
2014-03-14,12.795,13.03,12.545,12.655,381395.0
2014-03-17,12.555,12.695,12.19,12.2,254778.0
2014-03-18,12.01,12.675,12.0,12.485,248391.0
2014-03-19,12.36,12.455,12.0,12.03,253899.0
2014-03-20,11.93,12.33,11.93,12.23,210330.0
2014-03-21,12.34,12.545,12.13,12.22,146929.0
2014-03-24,11.98,12.16,11.31,11.32,420185.0
2014-03-25,11.39,11.495,11.15,11.23,279116.0
2014-03-26,11.23,11.465,10.665,10.695,334067.0
2014-03-27,10.615,10.98,10.485,10.865,279448.0
2014-03-28,10.875,11.07,10.555,10.92,266027.0
2014-03-31,10.845,10.875,10.485,10.555,566168.0
2014-04-01,10.595,10.735,10.515,10.675,178528.0
2014-04-02,10.89,11.12,10.885,11.03,325096.0
2014-04-03,10.865,10.865,10.625,10.785,255063.0
2014-04-04,11.07,11.09,10.645,10.685,262477.0
2014-04-07,10.685,10.96,10.555,10.615,271499.0
2014-04-08,10.815,10.91,10.615,10.745,313570.0
2014-04-09,10.635,11.17,10.555,11.02,377963.0
2014-04-10,11.18,11.32,10.655,10.695,331205.0
2014-04-11,10.695,10.755,10.27,10.405,308985.0
2014-04-14,10.495,10.755,10.405,10.515,232522.0
2014-04-15,10.3,10.385,10.06,10.36,390339.0
2014-04-16,10.36,10.395,10.11,10.24,167963.0
2014-04-17,10.17,10.32,10.02,10.07,205009.0
2014-04-21,10.0,10.05,9.645,9.95,351482.0
2014-04-22,9.9,10.24,9.855,10.24,271832.0
2014-04-23,10.3,10.535,10.2,10.455,226061.0
2014-04-24,10.23,10.575,10.2,10.32,275343.0
2014-04-25,10.415,10.555,10.31,10.455,209906.0
2014-04-28,10.385,10.485,10.11,10.22,234045.0
2014-04-29,10.2,10.455,10.18,10.405,241883.0
2014-04-30,10.32,10.475,10.26,10.3,199514.0
2014-05-01,10.17,10.415,10.16,10.31,170484.0
2014-05-02,10.3,10.745,10.3,10.655,389843.0
2014-05-05,10.775,10.825,10.505,10.515,224054.0
2014-05-06,10.515,10.555,10.25,10.32,134432.0
2014-05-07,10.3,10.3,9.865,10.01,350030.0
2014-05-08,9.95,10.19,9.95,10.04,400971.0
2014-05-09,10.1,10.19,9.845,10.05,283581.0
2014-05-12,10.15,10.3,10.12,10.19,261887.0
2014-05-13,10.24,10.32,10.12,10.2,129691.0
2014-05-14,10.28,10.29,9.94,9.98,269591.0
2014-05-15,9.93,9.93,9.725,9.795,251580.0
2014-05-16,9.785,9.805,9.685,9.775,338407.0
2014-05-20,9.9,10.04,9.88,9.95,166831.0
2014-05-21,9.93,9.94,9.705,9.865,292675.0
2014-05-22,9.94,10.0,9.845,9.865,148775.0
2014-05-23,9.845,9.865,9.705,9.755,101968.0
2014-05-26,9.705,9.795,9.675,9.745,30856.0
2014-05-27,9.705,9.705,9.405,9.445,200177.0
2014-05-28,9.405,9.445,8.93,9.05,463682.0
2014-05-29,8.93,9.24,8.815,9.17,249907.0
2014-05-30,9.11,9.17,8.835,9.0,224741.0
2014-06-02,8.94,9.17,8.93,9.07,213729.0
2014-06-03,9.05,9.14,8.895,9.11,123427.0
2014-06-04,9.1,9.19,9.03,9.09,114314.0
2014-06-05,9.16,9.455,9.16,9.35,219752.0
2014-06-06,9.35,9.465,9.22,9.425,119461.0
2014-06-09,9.435,9.475,9.35,9.365,208324.0
2014-06-10,9.405,9.665,9.405,9.655,207546.0
2014-06-11,9.715,9.93,9.605,9.855,343718.0
2014-06-12,9.92,10.28,9.805,10.18,464794.0
2014-06-13,10.29,10.34,10.05,10.32,279680.0
2014-06-16,10.38,10.38,10.07,10.08,188307.0
2014-06-17,10.04,10.25,9.845,10.23,142367.0
2014-06-18,10.26,10.665,10.16,10.635,398338.0
2014-06-19,10.875,11.34,10.795,11.26,701714.0
2014-06-20,11.14,11.31,10.95,11.13,413977.0
2014-06-23,11.18,11.435,11.03,11.395,542915.0
2014-06-24,11.485,11.655,11.05,11.09,795003.0
2014-06-25,10.99,11.21,10.885,11.03,641135.0
2014-06-26,10.99,11.19,10.9,11.17,272376.0
2014-06-27,11.23,11.34,10.97,11.14,293418.0
2014-06-30,11.14,11.465,10.95,11.415,356275.0
2014-07-02,11.23,11.465,11.23,11.31,294035.0
2014-07-03,11.24,11.435,11.09,11.405,204499.0
2014-07-04,11.405,11.55,11.29,11.505,53401.0
2014-07-07,11.425,11.475,11.11,11.14,521915.0
2014-07-08,11.2,11.31,10.875,11.16,337396.0
2014-07-09,11.3,11.485,11.25,11.435,669571.0
2014-07-10,11.605,11.9,11.29,11.33,1316479.0
2014-07-11,11.39,11.625,11.11,11.625,653436.0
2014-07-14,11.25,11.27,10.765,10.865,1064388.0
2014-07-15,10.99,11.01,10.445,10.515,552377.0
2014-07-16,10.565,10.875,10.535,10.715,592131.0
2014-07-17,10.855,11.24,10.745,11.19,539252.0
2014-07-18,11.03,11.17,10.91,11.16,308527.0
2014-07-21,11.28,11.32,10.95,11.13,387408.0
2014-07-22,11.12,11.14,10.91,10.94,186184.0
2014-07-23,10.93,11.07,10.795,10.825,150962.0
2014-07-24,10.755,10.815,10.615,10.745,390981.0
2014-07-25,10.765,11.26,10.695,11.24,486212.0
2014-07-28,11.19,11.445,11.16,11.39,284521.0
2014-07-29,11.545,11.615,11.42,11.535,316868.0
2014-07-30,11.485,11.645,11.34,11.585,180058.0
2014-07-31,11.465,11.575,11.31,11.455,282783.0
2014-08-01,11.515,11.735,11.38,11.505,240112.0
2014-08-05,11.27,11.38,11.03,11.3,367573.0
2014-08-06,11.535,11.665,11.425,11.575,289224.0
2014-08-07,11.545,11.705,11.405,11.605,341228.0
2014-08-08,11.605,11.9,11.595,11.685,260294.0
2014-08-11,11.695,11.92,11.665,11.815,156330.0
2014-08-12,11.855,12.15,11.795,11.815,258098.0
2014-08-13,11.695,11.695,11.03,11.2,706567.0
2014-08-14,11.14,11.19,10.625,10.675,539116.0
2014-08-15,10.465,10.775,10.395,10.635,342708.0
2014-08-18,10.535,10.755,10.505,10.725,158165.0
2014-08-19,10.705,10.835,10.565,10.645,144155.0
2014-08-20,10.645,10.835,10.605,10.725,140473.0
2014-08-21,10.565,10.645,10.37,10.525,249691.0
2014-08-22,10.515,10.705,10.475,10.675,233596.0
2014-08-25,10.695,10.765,10.535,10.535,325732.0
2014-08-26,10.685,10.99,10.625,10.92,256865.0
2014-08-27,10.9,11.02,10.735,10.765,242399.0
2014-08-28,10.98,11.01,10.825,10.9,190659.0
2014-08-29,10.91,11.095,10.815,11.03,127456.0
2014-09-02,10.845,10.91,10.685,10.715,266297.0
2014-09-03,10.705,10.825,10.645,10.665,205371.0
2014-09-04,10.675,10.735,10.06,10.14,327909.0
2014-09-05,10.2,10.38,10.05,10.33,280037.0
2014-09-08,10.29,10.3,10.0,10.05,157985.0
2014-09-09,10.13,10.26,9.835,10.09,289307.0
2014-09-10,9.99,10.23,9.95,10.06,120750.0
2014-09-11,9.95,10.21,9.845,10.19,273042.0
2014-09-12,10.07,10.22,9.96,10.07,209625.0
2014-09-15,10.06,10.22,9.95,10.02,222478.0
2014-09-16,9.98,10.14,9.855,10.0,184679.0
2014-09-17,10.0,10.06,9.755,9.805,373462.0
2014-09-18,9.735,9.755,9.505,9.525,251707.0
2014-09-19,9.405,9.565,9.09,9.09,573140.0
2014-09-22,9.05,9.12,8.765,8.835,369234.0
2014-09-23,8.96,9.15,8.845,9.12,159550.0
2014-09-24,9.14,9.14,8.91,8.98,241569.0
2014-09-25,8.87,9.08,8.855,9.06,203967.0
2014-09-26,9.07,9.08,8.92,9.02,179209.0
2014-09-29,9.05,9.11,8.9,8.9,101471.0
2014-09-30,8.86,8.99,8.615,8.645,242572.0
2014-10-01,8.685,8.89,8.615,8.655,336835.0
2014-10-02,8.675,8.735,8.435,8.665,200600.0
2014-10-03,8.595,8.595,8.16,8.21,339944.0
2014-10-06,8.25,8.32,8.05,8.19,296836.0
2014-10-07,8.23,8.23,7.89,7.92,254500.0
2014-10-08,7.95,8.495,7.525,8.455,647962.0
2014-10-09,8.565,8.575,7.98,8.14,604151.0
2014-10-10,8.08,8.33,7.87,8.01,293472.0
2014-10-14,8.23,8.505,8.01,8.13,1347048.0
2014-10-15,7.88,8.365,7.88,8.22,671316.0
2014-10-16,8.16,8.655,8.16,8.465,558452.0
2014-10-17,8.515,8.565,7.94,8.0,486610.0
2014-10-20,8.1,8.21,7.89,8.19,271205.0
2014-10-21,8.3,8.445,8.1,8.13,198331.0
2014-10-22,8.1,8.11,7.645,7.665,253169.0
2014-10-23,7.595,7.625,7.245,7.395,643062.0
2014-10-24,7.355,7.605,7.25,7.495,328826.0
2014-10-27,7.465,7.475,7.1,7.12,269525.0
2014-10-28,7.21,7.425,7.07,7.365,423003.0
2014-10-29,7.19,7.33,6.835,6.92,698345.0
2014-10-30,6.735,6.84,6.19,6.2,1031670.0
2014-10-31,5.635,5.9,5.395,5.725,2343219.0
2014-11-03,5.775,6.05,5.675,6.02,698459.0
2014-11-04,5.97,5.99,5.655,5.675,828637.0
2014-11-05,5.395,5.525,5.19,5.22,1781752.0
2014-11-06,5.315,5.645,5.3,5.445,664561.0
2014-11-07,5.595,6.01,5.545,5.98,592645.0
2014-11-10,5.95,5.99,5.475,5.545,576295.0
2014-11-11,5.735,5.91,5.565,5.815,722984.0
2014-11-12,5.635,5.765,5.345,5.505,926919.0
2014-11-13,5.595,5.635,5.3,5.375,635937.0
2014-11-14,5.27,5.9,5.18,5.88,1348985.0
2014-11-17,5.83,5.83,5.535,5.725,743016.0
2014-11-18,5.91,6.15,5.84,6.12,716661.0
2014-11-19,6.13,6.14,5.625,5.685,891398.0
2014-11-20,5.825,5.88,5.635,5.795,678199.0
2014-11-21,5.95,6.08,5.725,5.825,758397.0
2014-11-24,5.655,5.675,5.365,5.505,1086603.0
2014-11-25,5.505,5.635,5.425,5.565,409808.0
2014-11-26,5.525,5.555,5.3,5.345,677533.0
2014-11-27,5.23,5.29,4.96,5.05,429349.0
2014-11-28,5.0,5.05,4.475,4.495,883197.0
2014-12-01,4.705,4.93,4.635,4.85,963424.0
2014-12-02,4.755,4.9,4.535,4.555,419638.0
2014-12-03,4.645,4.93,4.585,4.82,632665.0
2014-12-04,4.92,4.92,4.665,4.695,540913.0
2014-12-05,4.645,4.785,4.555,4.615,360595.0
2014-12-08,4.665,4.705,3.775,4.595,1324723.0
2014-12-09,4.795,5.345,4.685,5.18,1013861.0
2014-12-10,5.27,5.495,5.12,5.24,857470.0
2014-12-11,5.21,5.465,5.14,5.2,793540.0
2014-12-12,5.15,5.665,5.13,5.495,579063.0
2014-12-15,5.425,5.98,5.05,5.06,974978.0
2014-12-16,5.26,5.3,4.92,4.96,631173.0
2014-12-17,5.04,5.385,4.95,5.365,1010581.0
2014-12-18,5.495,5.605,5.28,5.585,695838.0
2014-12-19,5.555,5.92,5.505,5.665,963529.0
2014-12-22,5.705,5.765,5.31,5.325,763393.0
2014-12-23,5.28,5.685,5.21,5.24,543659.0
2014-12-24,5.25,5.555,5.13,5.475,372679.0
2014-12-29,5.645,5.665,5.365,5.415,331600.0
2014-12-30,5.515,5.85,5.465,5.785,467785.0
2014-12-31,5.775,5.805,5.515,5.775,352396.0
2015-01-02,5.635,6.08,5.495,6.08,618646.0
2015-01-05,6.23,6.435,6.09,6.435,648951.0
2015-01-06,6.555,7.495,6.435,7.425,1144002.0
2015-01-07,7.17,7.505,6.95,7.27,1001671.0
2015-01-08,7.345,7.575,6.85,6.9,749832.0
2015-01-09,6.95,7.355,6.95,7.345,538916.0
2015-01-12,7.515,8.465,7.425,8.03,954470.0
2015-01-13,8.29,8.29,7.575,7.695,1746717.0
2015-01-14,7.705,7.705,6.88,6.99,1157051.0
2015-01-15,7.475,7.575,6.97,7.01,1553178.0
2015-01-16,7.1,7.485,7.06,7.375,637113.0
2015-01-19,7.575,7.585,7.26,7.445,159397.0
2015-01-20,7.635,7.9,7.445,7.695,644517.0
2015-01-21,7.835,7.91,7.55,7.815,1043237.0
2015-01-22,7.93,8.03,7.635,7.715,637997.0
2015-01-23,7.605,7.685,7.21,7.31,538557.0
2015-01-26,7.29,7.655,7.2,7.625,430679.0
2015-01-27,7.595,8.13,7.565,8.08,587250.0
2015-01-28,7.85,8.06,7.455,7.535,479013.0
2015-01-29,7.29,7.545,7.08,7.33,596207.0
2015-01-30,7.425,7.87,7.28,7.775,517805.0
2015-02-02,7.435,8.06,7.435,7.92,349257.0
2015-02-03,7.815,7.88,7.435,7.615,459801.0
2015-02-04,7.785,7.87,7.575,7.785,396503.0
2015-02-05,7.675,7.88,7.595,7.775,295353.0
2015-02-06,7.455,7.765,7.395,7.535,523397.0
2015-02-09,7.535,7.755,7.505,7.645,236215.0
2015-02-10,7.475,7.695,7.345,7.685,333402.0
2015-02-11,7.625,7.755,7.465,7.485,395584.0
2015-02-12,7.525,7.535,7.22,7.29,493309.0
2015-02-13,7.365,7.605,7.365,7.505,413676.0
2015-02-17,7.29,7.435,7.24,7.27,236337.0
2015-02-18,7.25,7.525,7.2,7.505,265620.0
2015-02-19,7.605,7.665,7.21,7.26,199468.0
2015-02-20,7.26,7.365,6.805,6.92,382217.0
2015-02-23,6.775,6.92,6.555,6.725,418791.0
2015-02-24,6.735,7.15,6.655,7.07,429747.0
2015-02-25,7.15,7.755,7.11,7.395,650500.0
2015-02-26,7.545,7.735,7.485,7.555,631222.0
2015-02-27,7.535,7.735,7.515,7.635,347222.0
2015-03-02,7.655,7.735,7.405,7.545,183475.0
2015-03-03,7.565,7.725,7.355,7.395,243564.0
2015-03-04,7.425,7.455,7.08,7.2,399350.0
2015-03-05,7.23,7.395,7.1,7.24,151799.0
2015-03-06,6.98,7.16,6.715,6.87,418256.0
2015-03-09,6.9,6.91,6.24,6.24,393518.0
2015-03-10,6.19,6.345,6.02,6.12,443820.0
2015-03-11,6.13,6.425,5.9,6.405,569245.0
2015-03-12,6.415,6.515,6.3,6.355,227537.0
2015-03-13,6.385,6.605,6.28,6.575,216310.0
2015-03-16,6.635,6.695,6.375,6.565,292780.0
2015-03-17,6.445,6.675,6.395,6.425,332496.0
2015-03-18,6.365,6.755,6.31,6.735,411718.0
2015-03-19,6.655,7.145,6.655,7.02,303482.0
2015-03-20,7.08,7.395,7.01,7.28,417794.0
2015-03-23,7.24,7.615,7.2,7.595,602210.0
2015-03-24,7.565,7.595,7.385,7.425,417266.0
2015-03-25,7.495,7.595,7.355,7.375,423875.0
2015-03-26,7.545,7.705,7.07,7.16,519559.0
2015-03-27,7.12,7.395,6.93,7.31,230792.0
2015-03-30,7.16,7.29,6.96,7.02,270676.0
2015-03-31,6.96,7.1,6.635,6.765,908018.0
2015-04-01,6.85,7.0,6.655,6.89,859271.0
2015-04-02,6.815,7.02,6.705,6.835,409071.0
2015-04-06,7.14,7.14,6.87,7.01,335062.0
2015-04-07,6.585,6.89,6.585,6.625,778368.0
2015-04-08,6.485,6.525,6.245,6.375,740764.0
2015-04-09,6.29,6.395,6.23,6.27,357468.0
2015-04-10,6.435,6.485,6.28,6.405,440005.0
2015-04-13,6.405,6.415,6.29,6.29,232500.0
2015-04-14,6.28,6.31,6.14,6.19,297717.0
2015-04-15,6.22,6.46,6.19,6.385,362869.0
2015-04-16,6.435,6.435,6.17,6.2,327244.0
2015-04-17,6.25,6.355,6.11,6.16,271090.0
2015-04-20,6.13,6.14,5.94,6.13,560379.0
2015-04-21,6.1,6.19,6.005,6.07,345914.0
2015-04-22,5.99,6.05,5.84,5.87,399329.0
2015-04-23,5.9,5.96,5.765,5.89,428642.0
2015-04-24,5.86,6.0,5.745,5.795,597359.0
2015-04-27,5.85,6.1,5.785,6.05,636041.0
2015-04-28,6.06,6.17,5.93,6.12,598300.0
2015-04-29,6.09,6.22,5.97,6.06,512057.0
2015-04-30,5.93,6.07,5.795,5.825,647806.0
2015-05-01,5.765,6.06,5.765,6.04,432770.0
2015-05-04,6.12,6.21,6.07,6.11,338760.0
2015-05-05,6.21,6.25,5.94,5.97,339043.0
2015-05-06,6.04,6.04,5.725,5.805,604847.0
2015-05-07,5.745,5.755,5.455,5.655,603144.0
2015-05-08,5.725,5.97,5.645,5.92,505139.0
2015-05-11,5.93,6.08,5.9,6.01,387328.0
2015-05-12,6.01,6.12,5.955,6.06,447146.0
2015-05-13,6.26,6.365,6.13,6.23,623251.0
2015-05-14,6.31,6.475,6.28,6.355,417791.0
2015-05-15,6.375,6.555,6.365,6.395,351166.0
2015-05-19,6.3,6.475,6.3,6.32,310236.0
2015-05-20,6.31,6.465,6.3,6.335,308544.0
2015-05-21,6.335,6.395,6.27,6.32,108636.0
2015-05-22,6.28,6.475,6.28,6.365,174808.0
2015-05-25,6.29,6.365,6.22,6.22,137476.0
2015-05-26,6.14,6.32,6.025,6.1,280021.0
2015-05-27,6.12,6.14,5.97,6.04,244325.0
2015-05-28,6.0,6.2,6.0,6.19,305291.0
2015-05-29,6.25,6.29,6.07,6.09,196154.0
2015-06-01,6.19,6.395,6.12,6.21,213163.0
2015-06-02,6.22,6.345,6.18,6.26,240657.0
2015-06-03,6.2,6.3,6.09,6.11,205659.0
2015-06-04,6.04,6.19,6.01,6.08,144615.0
2015-06-05,5.99,6.11,5.94,5.95,205156.0
2015-06-08,5.94,6.01,5.825,5.99,153028.0
2015-06-09,6.0,6.06,5.91,5.97,133676.0
2015-06-10,6.01,6.05,5.91,5.93,239812.0
2015-06-11,5.88,5.93,5.765,5.83,123087.0
2015-06-12,5.825,5.85,5.765,5.785,154079.0
2015-06-15,5.88,6.26,5.785,6.22,448063.0
2015-06-16,6.17,6.27,6.13,6.16,190479.0
2015-06-17,6.15,6.31,6.13,6.27,244856.0
2015-06-18,6.385,6.57,6.365,6.435,413723.0
2015-06-19,6.425,6.465,6.25,6.29,197706.0
2015-06-22,6.22,6.555,6.21,6.475,203947.0
2015-06-23,6.425,6.455,6.23,6.27,272201.0
2015-06-24,6.24,6.355,6.17,6.21,133883.0
2015-06-25,6.23,6.3,6.18,6.25,126841.0
2015-06-26,6.19,6.335,6.0,6.02,378579.0
2015-06-29,6.13,6.14,5.94,5.94,212731.0
2015-06-30,5.94,6.16,5.89,5.99,179917.0
2015-07-02,5.89,5.94,5.815,5.86,182260.0
2015-07-03,5.96,5.96,5.825,5.92,47597.0
2015-07-06,5.93,6.19,5.87,6.09,230291.0
2015-07-07,5.94,6.03,5.745,5.92,293814.0
2015-07-08,5.93,6.06,5.795,5.84,392237.0
2015-07-09,5.95,5.95,5.675,5.765,231180.0
2015-07-10,5.775,5.87,5.565,5.565,372586.0
2015-07-13,5.515,5.815,5.475,5.795,237613.0
2015-07-14,5.775,5.92,5.705,5.745,140679.0
2015-07-15,5.645,5.725,5.625,5.635,148685.0
2015-07-16,5.595,5.97,5.555,5.9,443241.0
2015-07-17,5.815,5.815,5.375,5.415,448469.0
2015-07-20,5.21,5.345,4.685,4.745,477643.0
2015-07-21,5.05,5.14,4.85,4.9,685372.0
2015-07-22,4.81,4.985,4.675,4.85,358395.0
2015-07-23,4.9,4.9,4.455,4.525,420447.0
2015-07-24,4.455,4.645,4.1,4.635,752712.0
2015-07-27,4.455,4.455,3.96,3.98,1883550.0
2015-07-28,4.09,4.17,4.0,4.08,641273.0
2015-07-29,4.08,4.14,3.97,4.05,810600.0
2015-07-30,4.01,4.03,3.88,3.9,467959.0
2015-07-31,3.94,4.04,3.93,3.97,477213.0
2015-08-04,3.96,4.06,3.81,3.83,508848.0
2015-08-05,3.9,4.0,3.725,3.745,357065.0
2015-08-06,3.745,3.96,3.725,3.91,632698.0
2015-08-07,3.96,4.27,3.93,3.94,601541.0
2015-08-10,4.06,4.355,3.95,4.325,517552.0
2015-08-11,4.575,4.67,4.365,4.635,639425.0
2015-08-12,4.745,5.15,4.725,5.13,790392.0
2015-08-13,4.95,5.07,4.775,4.82,583437.0
2015-08-14,4.89,5.06,4.795,4.86,486226.0
2015-08-17,4.96,5.21,4.94,5.18,375018.0
2015-08-18,5.05,5.05,4.86,4.95,436524.0
2015-08-19,5.04,5.16,5.02,5.12,429881.0
2015-08-20,5.335,5.335,5.16,5.18,714871.0
2015-08-21,5.18,5.24,4.81,4.87,628685.0
2015-08-24,4.515,4.99,4.395,4.495,725435.0
2015-08-25,4.775,4.775,4.305,4.315,439771.0
2015-08-26,4.26,4.28,4.01,4.1,438621.0
2015-08-27,4.22,4.455,4.13,4.415,466004.0
2015-08-28,4.455,4.745,4.415,4.595,557914.0
2015-08-31,4.505,4.695,4.355,4.495,424101.0
2015-09-01,4.495,4.655,4.26,4.28,464979.0
2015-09-02,4.28,4.455,4.02,4.12,476054.0
2015-09-03,4.1,4.325,3.96,3.98,561149.0
2015-09-04,3.97,4.07,3.8,3.93,519605.0
2015-09-08,4.0,4.04,3.88,3.96,458743.0
2015-09-09,3.95,4.11,3.755,3.8,487059.0
2015-09-10,3.89,3.91,3.595,3.675,753699.0
2015-09-11,3.655,3.765,3.505,3.745,581649.0
2015-09-14,3.735,3.82,3.635,3.785,366925.0
2015-09-15,3.755,4.01,3.735,3.91,443611.0
2015-09-16,4.01,4.08,3.94,4.06,519436.0
2015-09-17,4.04,4.21,3.97,4.17,486436.0
2015-09-18,4.26,4.355,4.11,4.305,1212057.0
2015-09-21,4.28,4.355,4.17,4.24,489419.0
2015-09-22,4.12,4.17,4.05,4.07,223892.0
2015-09-23,4.19,4.19,3.89,3.91,261190.0
2015-09-24,4.02,4.345,3.98,4.325,569913.0
2015-09-25,4.23,4.415,4.18,4.27,404536.0
2015-09-28,4.12,4.14,3.96,3.97,339341.0
2015-09-29,4.0,4.12,3.94,3.95,277946.0
2015-09-30,3.9,4.24,3.9,4.23,646384.0
2015-10-01,4.27,4.385,4.02,4.09,587772.0
2015-10-02,4.3,4.715,4.2,4.675,920266.0
2015-10-05,4.725,4.93,4.575,4.655,978034.0
2015-10-06,4.805,5.04,4.755,4.96,1374403.0
2015-10-07,4.775,4.98,4.705,4.96,1514457.0
2015-10-08,4.785,4.9,4.715,4.725,1209458.0
2015-10-09,4.91,4.96,4.765,4.95,791220.0
2015-10-13,4.89,5.02,4.735,4.99,767596.0
2015-10-14,4.99,5.27,4.97,5.18,926971.0
2015-10-15,5.15,5.455,5.06,5.365,1186460.0
2015-10-16,5.355,5.415,5.17,5.17,1642188.0
2015-10-19,5.12,5.17,4.735,4.81,894822.0
2015-10-20,4.86,5.09,4.82,5.0,761890.0
2015-10-21,4.99,4.99,4.735,4.775,585016.0
2015-10-22,4.785,4.93,4.755,4.775,423982.0
2015-10-23,4.89,4.91,4.705,4.81,885914.0
2015-10-26,4.805,4.92,4.695,4.85,1174688.0
2015-10-27,4.785,4.91,4.675,4.735,1109359.0
2015-10-28,4.86,5.07,4.655,4.805,1229867.0
2015-10-29,4.725,4.805,4.365,4.425,996904.0
2015-10-30,4.455,4.465,4.25,4.28,433420.0
2015-11-02,4.26,4.385,4.11,4.345,412449.0
2015-11-03,4.315,4.455,4.24,4.425,463445.0
2015-11-04,4.465,4.475,4.15,4.18,1248376.0
2015-11-05,4.18,4.2,4.03,4.07,607601.0
2015-11-06,3.98,3.99,3.81,3.92,413866.0
2015-11-09,3.9,4.02,3.8,4.0,346885.0
2015-11-10,3.95,3.96,3.785,3.795,320920.0
2015-11-11,3.81,3.84,3.725,3.785,270152.0
2015-11-12,3.755,3.815,3.655,3.705,547054.0
2015-11-13,3.715,3.91,3.625,3.89,568941.0
2015-11-16,3.91,4.05,3.8,3.98,433712.0
2015-11-17,3.87,3.94,3.675,3.775,668952.0
2015-11-18,3.8,3.92,3.685,3.91,533157.0
2015-11-19,3.97,4.27,3.9,4.26,744344.0
2015-11-20,4.27,4.3,4.01,4.11,1287578.0
2015-11-23,4.12,4.19,4.0,4.01,586204.0
2015-11-24,4.11,4.325,4.11,4.305,730744.0
2015-11-25,4.24,4.325,4.16,4.3,465992.0
2015-11-26,4.345,4.375,4.28,4.335,107679.0
2015-11-27,4.17,4.355,4.13,4.325,345838.0
2015-11-30,4.305,4.455,4.25,4.415,378887.0
2015-12-01,4.445,4.645,4.355,4.625,534167.0
2015-12-02,4.505,4.575,4.385,4.445,456120.0
2015-12-03,4.535,4.575,4.435,4.535,389520.0
2015-12-04,4.615,4.81,4.605,4.785,550419.0
2015-12-07,4.755,4.755,4.465,4.545,334276.0
2015-12-08,4.525,4.575,4.385,4.455,560022.0
2015-12-09,4.585,4.665,4.475,4.585,455983.0
2015-12-10,4.535,4.705,4.525,4.645,507342.0
2015-12-11,4.545,4.665,4.475,4.585,391585.0
2015-12-14,4.555,4.635,4.375,4.445,543462.0
2015-12-15,4.505,4.515,4.315,4.335,538237.0
2015-12-16,4.445,4.705,4.425,4.665,747473.0
2015-12-17,4.485,4.545,4.23,4.24,552385.0
2015-12-18,4.305,4.425,4.23,4.315,551057.0
2015-12-21,4.445,4.665,4.335,4.525,580649.0
2015-12-22,4.605,4.695,4.505,4.565,367689.0
2015-12-23,4.605,4.725,4.54,4.715,425801.0
2015-12-24,4.665,5.0,4.665,5.0,283342.0
2015-12-29,4.745,4.765,4.58,4.635,521039.0
2015-12-30,4.565,4.595,4.455,4.455,177275.0
2015-12-31,4.465,4.545,4.405,4.465,187735.0
2016-01-04,4.645,4.765,4.575,4.755,373659.0
2016-01-05,4.765,4.785,4.565,4.645,262199.0
2016-01-06,4.715,4.765,4.645,4.695,324165.0
2016-01-07,4.775,4.775,4.555,4.595,856849.0
2016-01-08,4.485,4.585,4.375,4.465,688763.0
2016-01-11,4.445,4.495,4.12,4.14,852689.0
2016-01-12,4.06,4.11,3.83,3.94,680136.0
2016-01-13,3.95,4.04,3.89,3.98,872984.0
2016-01-14,3.9,3.99,3.81,3.89,538198.0
2016-01-15,4.06,4.07,3.84,3.92,440754.0
2016-01-18,3.97,3.98,3.86,3.87,90212.0
2016-01-19,3.96,3.96,3.535,3.625,553792.0
2016-01-20,3.765,3.765,3.465,3.765,450447.0
2016-01-21,3.735,3.755,3.555,3.705,477380.0
2016-01-22,3.705,3.9,3.675,3.785,493653.0
2016-01-25,3.91,4.02,3.81,3.82,409091.0
2016-01-26,3.94,4.04,3.9,3.99,326203.0
2016-01-27,4.07,4.12,3.98,4.09,445579.0
2016-01-28,4.07,4.09,3.9,3.94,449432.0
2016-01-29,3.94,4.17,3.94,4.16,349787.0
2016-02-01,4.2,4.355,4.19,4.28,434396.0
2016-02-02,4.22,4.315,4.11,4.17,240169.0
2016-02-03,4.27,4.425,4.22,4.395,409469.0
2016-02-04,4.505,4.725,4.485,4.585,602873.0
2016-02-05,4.485,4.94,4.485,4.93,652809.0
2016-02-08,5.2,5.485,5.15,5.28,985266.0
2016-02-09,5.315,5.365,4.98,5.0,661740.0
2016-02-10,4.94,5.07,4.705,5.05,650202.0
2016-02-11,5.695,5.775,5.415,5.555,918718.0
2016-02-12,5.465,5.99,5.355,5.93,895951.0
2016-02-16,5.675,5.88,5.525,5.685,1165732.0
2016-02-17,5.795,5.88,5.635,5.795,756691.0
2016-02-18,5.785,6.32,5.695,6.19,1108149.0
2016-02-19,6.12,6.395,5.97,6.0,820209.0
2016-02-22,5.825,6.07,5.765,5.89,625398.0
2016-02-23,5.97,6.16,5.84,5.94,610906.0
2016-02-24,6.22,6.3,5.815,5.96,1037603.0
2016-02-25,5.795,6.23,5.775,6.22,768703.0
2016-02-26,6.02,6.435,6.01,6.19,1144855.0
2016-02-29,6.19,6.3,6.05,6.22,823045.0
2016-03-01,6.28,6.28,5.705,5.755,1155787.0
2016-03-02,5.745,5.96,5.745,5.91,1288038.0
2016-03-03,5.92,6.355,5.91,6.29,818224.0
2016-03-04,6.375,7.08,6.26,6.435,1596057.0
2016-03-07,6.715,7.18,6.715,7.03,1795741.0
2016-03-08,7.16,7.25,6.805,7.01,1435455.0
2016-03-09,6.835,7.12,6.655,6.99,952711.0
2016-03-10,7.13,7.665,7.13,7.575,1652290.0
2016-03-11,7.625,7.715,7.25,7.515,1253488.0
2016-03-14,7.515,7.88,7.18,7.405,2044331.0
2016-03-15,7.375,7.665,7.25,7.655,1155339.0
2016-03-16,7.495,8.16,7.355,8.1,1262495.0
2016-03-17,8.33,8.96,8.15,8.28,4242626.0
2016-03-18,8.405,8.815,8.31,8.665,4504456.0
2016-03-21,8.655,9.02,8.585,8.92,2546772.0
2016-03-22,9.1,9.13,8.625,8.745,2121729.0
2016-03-23,8.365,8.585,8.13,8.32,1348507.0
2016-03-24,8.415,8.86,8.33,8.705,1452796.0
2016-03-28,8.765,8.785,8.25,8.555,869229.0
2016-03-29,8.475,8.99,8.365,8.9,1224154.0
2016-03-30,8.815,8.94,8.425,8.645,1017989.0
2016-03-31,8.835,8.835,8.2,8.34,1535113.0
2016-04-01,8.1,8.395,7.845,8.365,1041611.0
2016-04-04,8.355,8.365,8.0,8.11,571750.0
2016-04-05,8.34,8.415,8.11,8.385,679304.0
2016-04-06,8.29,8.365,8.14,8.29,590689.0
2016-04-07,8.465,8.695,8.425,8.555,896554.0
2016-04-08,8.535,8.9,8.445,8.835,1040159.0
2016-04-11,8.99,9.715,8.99,9.665,1764365.0
2016-04-12,9.795,9.95,9.595,9.765,1436180.0
2016-04-13,9.705,10.15,9.655,9.815,1157255.0
2016-04-14,9.845,10.07,9.34,9.615,754552.0
2016-04-15,9.775,10.485,9.645,10.445,1078048.0
2016-04-18,10.645,10.89,10.455,10.795,1023066.0
2016-04-19,11.655,12.445,11.565,12.38,1675543.0
2016-04-20,12.32,12.895,11.785,11.94,2281641.0
2016-04-21,12.615,12.615,11.705,12.11,2001121.0
2016-04-22,11.835,12.07,11.0,11.18,3401989.0
2016-04-25,11.0,11.685,11.0,11.25,1360179.0
2016-04-26,11.36,12.07,11.25,12.03,1440358.0
2016-04-27,12.28,12.655,12.13,12.455,2045634.0
2016-04-28,12.575,12.785,12.21,12.445,1675864.0
2016-04-29,12.715,13.31,12.715,13.23,2563370.0
2016-05-02,13.4,13.41,12.38,12.565,1748614.0
2016-05-03,12.545,12.785,12.18,12.465,1106056.0
2016-05-04,12.27,12.755,11.95,12.0,1840367.0
2016-05-05,12.21,12.555,12.18,12.485,1158689.0
2016-05-06,12.785,13.445,12.705,13.25,1836649.0
2016-05-09,12.625,12.665,11.95,12.07,1159605.0
2016-05-10,12.1,12.705,12.0,12.625,1360441.0
2016-05-11,13.17,13.855,12.845,13.32,2171240.0
2016-05-12,13.26,13.835,13.19,13.715,1975880.0
2016-05-13,13.615,13.845,13.425,13.695,2218714.0
2016-05-16,13.915,14.585,13.905,14.34,2027565.0
2016-05-17,14.845,15.625,14.445,15.43,3133676.0
2016-05-18,15.12,15.475,14.34,14.41,2892059.0
2016-05-19,13.875,15.12,13.435,14.875,2853072.0
2016-05-20,15.12,15.25,14.06,14.895,1594394.0
2016-05-24,14.36,14.655,13.545,13.665,1482820.0
2016-05-25,13.605,14.28,13.09,14.19,2237648.0
2016-05-26,14.605,14.695,13.795,13.98,1920550.0
2016-05-27,13.93,14.07,13.26,13.36,1633128.0
2016-05-30,12.92,13.04,12.675,12.91,815194.0
2016-05-31,13.07,13.885,13.06,13.505,1757034.0
2016-06-01,13.605,13.795,13.06,13.35,1885569.0
2016-06-02,13.3,13.785,13.17,13.575,1193969.0
2016-06-03,14.36,15.1,14.28,15.04,2061610.0
2016-06-06,15.1,15.34,14.655,15.02,1191865.0
2016-06-07,14.745,14.99,14.585,14.655,697407.0
2016-06-08,15.575,16.07,15.39,15.595,2079560.0
2016-06-09,15.795,16.29,15.31,16.17,1563795.0
2016-06-10,16.24,16.725,15.585,15.745,1627408.0
2016-06-13,16.11,16.275,15.585,15.95,1402288.0
2016-06-14,16.04,16.07,15.21,15.585,1036219.0
2016-06-15,15.655,16.655,15.545,16.475,1165384.0
2016-06-16,17.33,17.39,15.645,15.95,1163307.0
2016-06-17,16.24,16.31,15.35,15.935,1189185.0
2016-06-20,15.26,16.3,15.02,16.16,716446.0
2016-06-21,15.775,15.95,15.555,15.735,672584.0
2016-06-22,15.665,15.875,15.21,15.815,967950.0
2016-06-23,15.645,15.905,15.37,15.715,481079.0
2016-06-24,16.96,17.11,16.34,16.815,970096.0
2016-06-27,16.795,17.05,15.715,16.13,895792.0
2016-06-28,15.845,16.615,15.785,16.23,751536.0
2016-06-29,16.815,17.21,16.45,16.865,1494205.0
2016-06-30,17.09,17.43,16.765,17.38,887301.0
2016-07-04,19.36,19.635,19.05,19.17,1218624.0
2016-07-05,18.875,19.31,18.515,19.26,1168297.0
2016-07-06,19.41,19.855,19.29,19.655,2309851.0
2016-07-07,19.31,19.34,18.615,19.1,1461009.0
2016-07-08,18.985,20.725,18.935,20.595,2148936.0
2016-07-11,20.2,21.805,20.2,21.38,2259370.0
2016-07-12,21.14,21.34,19.765,19.885,2150134.0
2016-07-13,20.46,22.12,20.45,21.765,2379859.0
2016-07-14,21.17,21.915,20.735,21.625,1978534.0
2016-07-15,21.2,21.895,21.2,21.48,1510867.0
2016-07-18,21.33,21.595,21.1,21.545,815986.0
2016-07-19,21.45,21.975,21.34,21.5,1044193.0
2016-07-20,20.625,20.755,19.4,19.505,1453605.0
2016-07-21,19.525,20.755,19.34,20.565,1019752.0
2016-07-22,20.23,20.535,19.885,20.29,1127599.0
2016-07-25,20.02,20.02,18.985,19.505,1313238.0
2016-07-26,19.805,20.665,19.805,20.46,1210590.0
2016-07-27,20.725,21.885,20.29,21.585,1655348.0
2016-07-28,21.785,22.04,21.04,21.555,1408047.0
2016-07-29,21.935,22.565,21.555,22.42,1450718.0
2016-08-02,23.46,24.14,23.19,23.41,1799372.0
2016-08-03,23.26,23.635,22.665,23.54,1246448.0
2016-08-04,23.53,23.795,23.35,23.565,1114102.0
2016-08-05,22.955,23.625,22.605,23.23,1645679.0
2016-08-08,23.18,24.17,23.12,23.685,1297940.0
2016-08-09,23.905,24.43,23.735,23.925,1256960.0
2016-08-10,24.38,24.715,23.2,23.595,1945655.0
2016-08-11,23.545,24.32,23.28,23.565,1389096.0
2016-08-12,23.945,24.08,22.935,23.23,1148029.0
2016-08-15,23.33,23.33,22.23,22.35,921364.0
2016-08-16,22.34,22.585,21.605,21.645,1157187.0
2016-08-17,21.26,21.34,20.39,20.915,1658734.0
2016-08-18,21.11,21.26,20.46,20.645,934341.0
2016-08-19,19.965,20.07,19.17,19.23,1369357.0
2016-08-22,18.17,18.815,17.825,18.765,1317905.0
2016-08-23,19.07,19.16,18.33,18.38,714968.0
2016-08-24,18.08,18.08,16.465,16.815,1657541.0
2016-08-25,16.755,17.485,16.505,17.26,1114119.0
2016-08-26,17.695,18.03,16.605,17.0,1774140.0
2016-08-29,16.775,17.39,16.615,17.13,669853.0
2016-08-30,16.945,17.09,15.755,16.03,1106478.0
2016-08-31,15.825,16.07,15.505,15.655,1031824.0
2016-09-01,15.08,15.455,14.435,15.26,1926535.0
2016-09-02,15.655,16.05,15.44,15.935,1574090.0
2016-09-06,16.36,17.12,16.34,16.935,1615087.0
2016-09-07,16.98,17.11,16.555,17.05,1007240.0
2016-09-08,17.09,17.555,16.925,17.11,1379234.0
2016-09-09,16.795,16.955,15.665,15.885,1477101.0
2016-09-12,15.36,16.18,15.1,15.885,2406527.0
2016-09-13,15.855,16.05,15.07,15.41,1222414.0
2016-09-14,15.565,15.97,15.25,15.41,1078570.0
2016-09-15,15.4,15.505,14.815,15.17,958049.0
2016-09-16,14.97,15.29,14.725,14.905,1269482.0
2016-09-19,15.31,15.535,15.03,15.16,730361.0
2016-09-20,15.25,15.25,14.915,15.14,725142.0
2016-09-21,15.545,16.585,15.525,16.45,1648103.0
2016-09-22,16.795,16.885,15.24,15.475,1719573.0
2016-09-23,15.28,15.43,14.545,14.675,1301389.0
2016-09-26,14.705,15.15,14.17,14.21,1042096.0
2016-09-27,14.11,14.11,13.475,13.705,1160743.0
2016-09-28,13.705,14.31,13.575,14.0,871706.0
2016-09-29,13.875,13.94,13.41,13.655,898976.0
2016-09-30,14.33,14.33,13.34,13.4,805484.0
2016-10-03,13.37,13.555,12.755,12.94,875066.0
2016-10-04,12.28,12.39,11.565,11.685,1592865.0
2016-10-05,11.92,11.93,10.855,11.28,1446259.0
2016-10-06,10.845,11.15,10.595,10.665,1780632.0
2016-10-07,11.15,11.39,10.485,10.845,1570017.0
2016-10-11,10.845,10.845,10.18,10.19,871734.0
2016-10-12,10.21,10.835,10.12,10.385,1042366.0
2016-10-13,10.395,10.865,10.27,10.515,1419185.0
2016-10-14,10.405,10.565,10.135,10.23,1094647.0
2016-10-17,10.26,10.385,10.16,10.23,644962.0
2016-10-18,10.425,10.775,10.26,10.695,1036915.0
2016-10-19,11.03,11.27,10.735,11.06,1373841.0
2016-10-20,11.37,11.38,10.815,10.92,1135472.0
2016-10-21,10.98,11.085,10.775,10.885,747521.0
2016-10-24,11.08,11.14,10.425,10.665,954875.0
2016-10-25,10.885,11.23,10.775,10.98,1179864.0
2016-10-26,11.0,11.06,10.405,10.575,1111138.0
2016-10-27,10.675,10.675,10.23,10.27,1004663.0
2016-10-28,10.3,10.625,10.14,10.29,1331820.0
2016-10-31,10.38,10.725,10.19,10.665,1016044.0
2016-11-01,11.07,11.795,11.0,11.475,2290789.0
2016-11-02,11.93,12.655,11.475,11.625,2802450.0
2016-11-03,11.38,11.795,11.22,11.525,1718095.0
2016-11-04,11.585,11.735,10.845,11.17,2916690.0
2016-11-07,10.655,10.855,10.415,10.685,1357321.0
2016-11-08,10.675,11.09,10.445,10.735,1612576.0
2016-11-09,11.97,12.94,11.9,12.415,3679164.0
2016-11-10,12.455,12.485,11.685,11.755,2328672.0
2016-11-11,11.735,11.785,10.455,10.745,2426026.0
2016-11-14,10.565,11.695,10.395,11.21,2330937.0
2016-11-15,11.25,12.04,11.08,11.98,2135241.0
2016-11-16,11.9,11.98,11.505,11.735,1486836.0
2016-11-17,11.725,12.26,11.435,11.605,2467018.0
2016-11-18,11.465,11.735,11.14,11.38,1205781.0
2016-11-21,11.495,11.765,11.39,11.595,1419928.0
2016-11-22,11.705,11.95,11.425,11.895,1417540.0
2016-11-23,11.15,11.445,10.775,10.93,2269647.0
2016-11-24,10.865,10.97,10.775,10.89,327152.0
2016-11-25,11.09,11.17,10.94,11.01,877556.0
2016-11-28,11.28,11.575,11.1,11.465,1377729.0
2016-11-29,11.2,12.02,11.15,11.815,1564044.0
2016-11-30,11.735,11.805,11.415,11.795,1622678.0
2016-12-01,11.665,12.1,11.35,11.735,1620059.0
2016-12-02,11.885,12.97,11.745,12.93,1973610.0
2016-12-05,12.685,12.875,12.14,12.695,1963153.0
2016-12-06,12.705,13.09,12.445,12.635,1433629.0
2016-12-07,13.04,13.4,12.685,12.92,1436929.0
2016-12-08,13.01,13.01,12.35,12.4,1110393.0
2016-12-09,12.25,12.34,11.395,11.475,1397416.0
2016-12-12,11.575,11.625,11.06,11.26,1261942.0
2016-12-13,11.3,11.465,11.0,11.38,1018058.0
2016-12-14,11.545,11.745,10.745,10.825,1517890.0
2016-12-15,10.395,10.395,9.565,9.695,2175921.0
2016-12-16,9.9,10.07,9.525,9.595,2122123.0
2016-12-19,9.595,9.735,9.35,9.385,1139732.0
2016-12-20,9.07,9.405,8.805,9.385,1689191.0
2016-12-21,9.505,9.505,9.16,9.3,941958.0
2016-12-22,9.17,9.655,9.16,9.21,1049037.0
2016-12-23,9.23,9.385,9.15,9.19,804959.0
2016-12-28,9.9,10.09,9.665,9.99,1278600.0
2016-12-29,10.1,10.98,10.1,10.96,1777671.0
2016-12-30,11.04,11.26,10.12,10.16,1794407.0
2017-01-03,10.32,10.785,10.15,10.735,1455496.0
2017-01-04,10.94,11.08,10.655,11.03,1629466.0
2017-01-05,11.39,12.545,11.39,12.1,2124309.0
2017-01-06,11.805,12.11,11.18,11.515,1905309.0
2017-01-09,11.885,12.09,11.535,11.635,1499066.0
2017-01-10,11.775,12.25,11.575,11.815,1649079.0
2017-01-11,11.705,11.855,11.3,11.655,1854021.0
2017-01-12,11.885,11.98,11.28,11.435,1581571.0
2017-01-13,11.36,11.99,11.22,11.93,1314569.0
2017-01-16,12.02,12.02,11.885,11.95,372846.0
2017-01-17,12.38,12.38,12.02,12.27,1627211.0
2017-01-18,12.31,12.37,11.675,11.815,1725640.0
2017-01-19,11.685,12.15,11.595,11.9,1734251.0
2017-01-20,11.91,12.26,11.795,12.03,1298365.0
2017-01-23,12.22,12.435,12.06,12.38,1269074.0
2017-01-24,12.34,12.575,11.885,11.97,1675606.0
2017-01-25,11.475,11.825,11.475,11.795,1411524.0
2017-01-26,11.445,11.705,11.395,11.575,976870.0
2017-01-27,11.585,12.07,11.585,11.97,1011618.0
2017-01-30,12.03,12.17,11.745,11.815,1033558.0
2017-01-31,12.14,12.425,12.04,12.35,1509959.0
2017-02-01,12.26,12.72,12.18,12.575,1691379.0
2017-02-02,12.865,12.93,12.5,12.675,1285409.0
2017-02-03,12.685,13.04,12.585,12.845,1218810.0
2017-02-06,13.09,13.895,12.97,13.865,1548496.0
2017-02-07,13.805,14.22,13.575,13.775,1424619.0
2017-02-08,14.0,14.17,13.765,13.97,1151790.0
2017-02-09,14.01,14.01,13.22,13.29,1768869.0
2017-02-10,13.13,13.795,13.01,13.735,1369375.0
2017-02-13,13.545,13.655,13.36,13.4,829066.0
2017-02-14,13.635,13.735,13.23,13.455,1167831.0
2017-02-15,13.07,13.26,12.895,12.98,1765271.0
2017-02-16,13.22,13.38,13.03,13.25,917632.0
2017-02-17,13.09,13.34,12.97,13.03,685501.0
2017-02-21,12.775,13.04,12.575,12.735,984797.0
2017-02-22,12.555,13.06,11.94,12.13,1549699.0
2017-02-23,12.505,12.625,12.33,12.515,1214802.0
2017-02-24,12.865,12.865,12.27,12.38,946919.0
2017-02-27,12.38,12.885,11.555,11.705,1406039.0
2017-02-28,12.05,12.31,11.74,11.92,1173043.0
2017-03-01,11.845,12.07,11.485,12.03,1257385.0
2017-03-02,11.725,11.94,10.91,10.95,1395155.0
2017-03-03,10.875,11.09,10.37,10.885,1603066.0
2017-03-06,10.805,10.825,10.28,10.445,829312.0
2017-03-07,10.3,10.585,10.1,10.31,1084865.0
2017-03-08,10.11,10.37,10.05,10.14,1183231.0
2017-03-09,10.14,10.405,10.02,10.02,746091.0
2017-03-10,10.15,10.535,10.095,10.465,1137324.0
2017-03-13,10.555,10.555,9.99,10.2,1299885.0
2017-03-14,10.21,10.32,9.595,9.675,1270925.0
2017-03-15,9.775,10.515,9.655,10.465,1359478.0
2017-03-16,10.875,10.89,10.25,10.445,1042061.0
2017-03-17,10.535,10.705,10.26,10.37,810779.0
2017-03-20,10.415,10.56,10.3,10.525,722877.0
2017-03-21,10.585,10.845,10.355,10.605,1066289.0
2017-03-22,10.655,10.755,10.35,10.435,867694.0
2017-03-23,10.485,10.595,10.21,10.495,769442.0
2017-03-24,10.635,10.635,10.31,10.425,660498.0
2017-03-27,10.715,10.785,10.425,10.745,598988.0
2017-03-28,10.785,10.845,10.38,10.555,856058.0
2017-03-29,10.515,10.675,10.415,10.565,769166.0
2017-03-30,10.465,10.565,10.32,10.415,708481.0
2017-03-31,10.455,10.835,10.35,10.685,897295.0
2017-04-03,10.735,11.17,10.665,11.14,869380.0
2017-04-04,11.38,11.465,11.23,11.465,633495.0
2017-04-05,11.29,11.635,11.18,11.515,959857.0
2017-04-06,11.525,11.675,11.405,11.585,610173.0
2017-04-07,11.785,12.01,11.485,11.625,1016746.0
2017-04-10,11.405,11.525,11.09,11.455,831145.0
2017-04-11,11.585,12.28,11.515,12.14,1040977.0
2017-04-12,12.12,12.18,11.865,12.13,963620.0
2017-04-13,12.28,12.575,12.205,12.36,1193783.0
2017-04-17,12.36,12.415,12.03,12.16,911216.0
2017-04-18,11.98,12.22,11.82,12.18,1062720.0
2017-04-19,12.04,12.08,11.45,11.575,1171167.0
2017-04-20,11.585,11.77,11.465,11.705,659580.0
2017-04-21,11.715,11.92,11.625,11.715,832847.0
2017-04-24,11.395,11.59,11.31,11.39,883788.0
2017-04-25,11.23,11.37,10.695,10.885,899165.0
2017-04-26,10.805,11.28,10.735,11.14,895180.0
2017-04-27,11.14,11.14,10.795,10.845,766886.0
2017-04-28,10.9,11.11,10.785,10.99,848289.0
2017-05-01,10.89,11.07,10.605,10.775,910185.0
2017-05-02,10.715,10.97,10.685,10.795,539740.0
2017-05-03,10.735,10.91,10.625,10.655,791024.0
2017-05-04,10.495,10.535,9.605,9.745,1765143.0
2017-05-05,9.835,10.2,9.815,10.12,1029758.0
2017-05-08,10.16,10.31,10.08,10.28,552088.0
2017-05-09,10.1,10.24,10.0,10.12,700240.0
2017-05-10,10.31,10.745,10.28,10.655,977489.0
2017-05-11,10.775,11.37,10.775,11.32,751439.0
2017-05-12,11.515,11.875,11.515,11.815,879074.0
2017-05-15,12.1,12.1,11.715,11.9,807057.0
2017-05-16,11.98,12.1,11.92,12.04,936428.0
2017-05-17,12.28,12.595,12.23,12.4,1191486.0
2017-05-18,12.08,12.08,11.625,11.805,829839.0
2017-05-19,12.07,12.14,11.855,11.94,878684.0
2017-05-23,12.06,12.26,11.635,11.655,762920.0
2017-05-24,11.625,11.875,11.405,11.805,1111999.0
2017-05-25,11.735,11.825,11.485,11.565,566875.0
2017-05-26,11.785,11.9,11.545,11.595,648144.0
2017-05-29,11.525,11.675,11.485,11.495,71525.0
2017-05-30,11.39,11.535,11.22,11.26,531497.0
2017-05-31,11.26,11.32,11.01,11.19,566866.0
2017-06-01,11.07,11.28,10.96,11.02,773767.0
2017-06-02,11.18,11.23,10.95,11.01,572732.0
2017-06-05,11.04,11.11,10.775,10.97,657446.0
2017-06-06,11.22,11.91,11.22,11.895,1362011.0
2017-06-07,11.725,11.875,11.535,11.665,903556.0
2017-06-08,11.485,11.635,11.3,11.445,732405.0
2017-06-09,11.16,11.32,11.04,11.08,795402.0
2017-06-12,10.94,11.13,10.805,10.825,722307.0
2017-06-13,10.755,11.09,10.605,11.03,905877.0
2017-06-14,11.33,11.39,10.3,10.415,1199833.0
2017-06-15,10.31,10.545,10.165,10.22,807650.0
2017-06-16,10.22,10.35,9.9,10.01,941013.0
2017-06-19,9.88,10.26,9.855,10.1,583980.0
2017-06-20,10.13,10.24,10.03,10.21,425208.0
2017-06-21,10.22,10.535,10.21,10.405,474350.0
2017-06-22,10.555,10.735,10.515,10.665,505892.0
2017-06-23,10.875,11.04,10.805,11.0,542548.0
2017-06-26,10.795,11.1,10.675,10.97,561717.0
2017-06-27,11.08,11.13,10.775,10.815,502527.0
2017-06-28,10.89,10.93,10.575,10.93,412509.0
2017-06-29,10.765,10.815,10.38,10.495,629177.0
2017-06-30,10.425,10.785,10.38,10.655,503855.0
2017-07-04,10.15,10.15,9.92,10.0,408871.0
2017-07-05,9.94,9.97,9.455,9.675,1430277.0
2017-07-06,9.665,9.775,9.35,9.465,702617.0
2017-07-07,9.34,9.35,9.06,9.19,930322.0
2017-07-10,9.09,9.755,9.05,9.705,801703.0
2017-07-11,9.705,9.99,9.515,9.98,658357.0
2017-07-12,9.95,10.18,9.735,9.745,910576.0
2017-07-13,9.785,9.825,9.475,9.495,580662.0
2017-07-14,9.795,9.98,9.705,9.705,567937.0
2017-07-17,9.9,10.165,9.875,9.96,618410.0
2017-07-18,10.13,10.15,9.98,10.02,489028.0
2017-07-19,10.01,10.12,9.795,9.815,426994.0
2017-07-20,9.765,9.95,9.705,9.89,471225.0
2017-07-21,10.01,10.03,9.785,9.92,328229.0
2017-07-24,9.97,9.98,9.475,9.525,476575.0
2017-07-25,9.565,9.785,9.545,9.745,606339.0
2017-07-26,9.705,10.25,9.585,10.12,905936.0
2017-07-27,10.25,10.27,9.9,9.94,662378.0
2017-07-28,9.92,10.22,9.89,10.11,701028.0
2017-07-31,10.09,10.395,10.09,10.16,634439.0
2017-08-01,10.1,10.38,10.05,10.15,467698.0
2017-08-02,10.15,10.19,9.725,9.755,516536.0
2017-08-03,9.755,9.805,9.535,9.585,533987.0
2017-08-04,9.16,9.21,7.765,7.815,3133545.0
2017-08-08,7.87,7.9,7.425,7.615,1262297.0
2017-08-09,7.845,7.91,7.635,7.825,847750.0
2017-08-10,8.0,8.545,7.92,8.495,1555047.0
2017-08-11,8.545,8.545,8.03,8.2,1371554.0
2017-08-14,8.1,8.11,7.845,7.92,709571.0
2017-08-15,7.625,7.94,7.625,7.85,693878.0
2017-08-16,7.845,8.27,7.775,8.16,653102.0
2017-08-17,8.22,8.31,8.1,8.23,804256.0
2017-08-18,8.435,8.435,7.93,8.02,850455.0
2017-08-21,8.03,8.09,7.89,7.96,452362.0
2017-08-22,7.93,7.98,7.725,7.785,374093.0
2017-08-23,7.85,7.9,7.725,7.89,313217.0
2017-08-24,7.815,8.03,7.765,7.95,355084.0
2017-08-25,8.03,8.14,7.88,8.0,513247.0
2017-08-28,8.12,8.71,8.06,8.635,874205.0
2017-08-29,8.845,8.97,8.33,8.485,1315943.0
2017-08-30,8.415,8.465,8.22,8.29,714153.0
2017-08-31,8.33,8.785,8.32,8.735,850780.0
2017-09-01,8.825,8.855,8.465,8.715,529831.0
2017-09-05,8.9,9.19,8.855,9.13,759532.0
2017-09-06,9.15,9.35,8.755,8.89,703031.0
2017-09-07,9.02,9.18,8.93,9.02,536843.0
2017-09-08,8.97,8.97,8.565,8.655,942675.0
2017-09-11,8.425,8.585,8.34,8.375,783510.0
2017-09-12,8.35,8.86,8.34,8.775,959227.0
2017-09-13,8.715,8.725,8.475,8.475,539510.0
2017-09-14,8.465,8.685,8.415,8.595,725530.0
2017-09-15,8.555,8.625,8.435,8.495,414206.0
2017-09-18,8.34,8.395,8.17,8.35,528360.0
2017-09-19,8.32,8.625,8.32,8.565,338650.0
2017-09-20,8.585,8.735,8.28,8.395,991937.0
2017-09-21,8.21,8.515,8.19,8.365,365722.0
2017-09-22,8.465,8.735,8.405,8.725,487830.0
2017-09-25,8.635,8.98,8.585,8.93,532060.0
2017-09-26,8.805,9.08,8.665,8.785,464594.0
2017-09-27,8.665,8.825,8.665,8.765,372592.0
2017-09-28,8.755,8.825,8.445,8.575,1110630.0
2017-09-29,8.615,8.635,8.435,8.435,527144.0
2017-10-02,8.415,8.645,8.415,8.575,405363.0
2017-10-03,8.645,8.665,8.35,8.445,752332.0
2017-10-04,8.495,8.765,8.495,8.645,760334.0
2017-10-05,8.655,8.835,8.645,8.735,498058.0
2017-10-06,8.685,9.15,8.535,9.12,559893.0
2017-10-10,9.32,9.385,8.93,9.0,516921.0
2017-10-11,9.04,9.09,8.775,9.04,505509.0
2017-10-12,9.04,9.06,8.89,8.94,371414.0
2017-10-13,9.01,9.11,8.94,8.99,422726.0
2017-10-16,9.01,9.11,8.825,8.845,495495.0
2017-10-17,8.715,8.775,8.635,8.685,531543.0
2017-10-18,8.615,8.705,8.415,8.535,505362.0
2017-10-19,8.605,8.725,8.535,8.685,480745.0
2017-10-20,8.655,8.775,8.585,8.745,737960.0
2017-10-23,8.655,8.86,8.6,8.795,441261.0
2017-10-24,8.745,8.825,8.685,8.715,262694.0
2017-10-25,8.685,8.795,8.675,8.755,469977.0
2017-10-26,8.765,8.775,8.395,8.425,514645.0
2017-10-27,8.395,8.595,8.31,8.535,420935.0
2017-10-30,8.535,8.815,8.525,8.705,480324.0
2017-10-31,8.645,8.675,8.505,8.605,542001.0
2017-11-01,8.705,8.97,8.645,8.735,631940.0
2017-11-02,8.795,8.91,8.725,8.775,433644.0
2017-11-03,8.775,8.795,8.12,8.16,1248773.0
2017-11-06,8.25,8.695,8.17,8.595,1021202.0
2017-11-07,8.605,8.645,8.475,8.575,425088.0
2017-11-08,8.695,9.11,8.685,8.86,1091065.0
2017-11-09,8.86,8.86,8.515,8.535,683449.0
2017-11-10,8.545,8.545,8.32,8.34,710896.0
2017-11-13,8.395,8.435,8.21,8.29,436575.0
2017-11-14,8.22,8.34,8.13,8.15,443936.0
2017-11-15,8.22,8.35,8.12,8.29,431372.0
2017-11-16,8.28,8.425,8.24,8.29,393197.0
2017-11-17,8.355,8.635,8.35,8.565,570268.0
2017-11-20,8.485,8.605,8.29,8.445,665582.0
2017-11-21,8.465,8.565,8.445,8.515,317152.0
2017-11-22,8.515,8.665,8.485,8.645,757972.0
2017-11-23,8.665,8.705,8.625,8.685,86703.0
2017-11-24,8.665,8.755,8.425,8.495,538748.0
2017-11-27,8.565,8.565,8.28,8.415,457201.0
2017-11-28,8.415,8.555,8.355,8.445,557150.0
2017-11-29,8.365,8.445,8.245,8.375,587889.0
2017-11-30,8.3,8.575,8.3,8.555,625663.0
2017-12-01,8.435,8.625,8.395,8.465,625786.0
2017-12-04,8.375,8.405,8.23,8.34,630156.0
2017-12-05,8.23,8.26,8.09,8.24,675161.0
2017-12-06,8.19,8.22,8.06,8.15,377795.0
2017-12-07,7.97,8.14,7.96,8.0,383503.0
2017-12-08,8.04,8.32,8.02,8.28,567882.0
2017-12-11,8.32,8.545,8.24,8.445,525936.0
2017-12-12,8.415,8.505,8.3,8.445,430102.0
2017-12-13,8.395,9.36,8.385,9.33,2150537.0
2017-12-14,9.26,9.35,8.86,9.15,1408377.0
2017-12-15,9.25,9.375,9.11,9.21,642540.0
2017-12-18,9.405,9.665,9.405,9.625,893209.0
2017-12-19,9.605,9.89,9.585,9.745,787098.0
2017-12-20,9.825,9.96,9.685,9.92,867140.0
2017-12-21,9.705,9.845,9.585,9.625,575962.0
2017-12-22,9.505,9.525,8.575,8.735,2195269.0
2017-12-27,8.815,8.95,8.675,8.735,614093.0
2017-12-28,8.765,8.785,8.415,8.525,790895.0
2017-12-29,8.545,8.585,8.24,8.395,682384.0
2018-01-02,8.495,8.94,8.405,8.92,980526.0
2018-01-03,8.94,8.98,8.575,8.725,772353.0
2018-01-04,8.715,8.755,8.535,8.725,679929.0
2018-01-05,8.595,8.645,8.425,8.555,630975.0
2018-01-08,8.505,8.705,8.445,8.505,580220.0
2018-01-09,8.405,8.435,8.19,8.34,681784.0
2018-01-10,8.485,8.595,8.405,8.525,655944.0
2018-01-11,8.565,8.745,8.545,8.655,461509.0
2018-01-12,8.445,8.615,8.18,8.365,2271258.0
2018-01-15,8.525,8.805,8.485,8.805,956317.0
2018-01-16,8.575,9.08,8.505,9.04,1461617.0
2018-01-17,8.95,9.22,8.9,8.91,996105.0
2018-01-18,8.91,8.99,8.485,8.505,645962.0
2018-01-19,8.595,8.645,8.485,8.495,672931.0
2018-01-22,8.525,8.645,8.415,8.635,508782.0
2018-01-23,8.525,8.755,8.485,8.635,846104.0
2018-01-24,8.775,8.92,8.635,8.675,1743355.0
2018-01-25,8.685,8.685,7.96,7.98,2661839.0
2018-01-26,8.04,8.22,7.825,7.94,1534231.0
2018-01-29,7.96,7.96,7.685,7.725,1119801.0
2018-01-30,7.795,7.86,7.34,7.395,1350455.0
2018-01-31,7.495,7.525,7.08,7.445,1427343.0
2018-02-01,7.415,7.575,7.28,7.345,811092.0
2018-02-02,7.23,7.26,6.89,6.95,1338510.0
2018-02-05,6.96,7.24,6.92,7.12,1201269.0
2018-02-06,7.0,7.2,7.0,7.02,847176.0
2018-02-07,6.98,7.11,6.785,6.85,801920.0
2018-02-08,6.85,6.93,6.745,6.785,788822.0
2018-02-09,6.735,6.785,6.18,6.405,1408119.0
2018-02-12,6.475,7.12,6.445,7.01,1663425.0
2018-02-13,7.02,7.27,6.98,7.09,753209.0
2018-02-14,7.08,7.515,7.06,7.415,1424146.0
2018-02-15,7.475,7.615,7.28,7.405,663580.0
2018-02-16,7.365,7.535,7.09,7.19,996771.0
2018-02-20,7.11,7.25,6.92,6.94,718126.0
2018-02-21,7.02,7.16,6.88,6.9,847562.0
2018-02-22,6.98,7.12,6.94,6.95,535341.0
2018-02-23,6.95,7.05,6.87,7.0,350441.0
2018-02-26,7.1,7.2,6.92,7.0,594554.0
2018-02-27,6.94,7.02,6.725,6.815,540512.0
2018-02-28,6.805,6.87,6.725,6.735,537393.0
2018-03-01,6.575,7.01,6.475,6.99,1079217.0
2018-03-02,7.03,7.27,7.02,7.08,1070473.0
2018-03-05,7.09,7.28,7.07,7.27,497582.0
2018-03-06,7.415,7.725,7.365,7.625,1008780.0
2018-03-07,7.605,7.695,7.28,7.29,683390.0
2018-03-08,7.34,7.375,7.17,7.345,548268.0
2018-03-09,7.33,7.475,7.25,7.385,520193.0
2018-03-12,7.34,7.635,7.33,7.615,661662.0
2018-03-13,7.635,7.805,7.545,7.775,931783.0
2018-03-14,7.795,7.825,7.64,7.655,496146.0
2018-03-15,7.615,7.635,7.485,7.585,417969.0
2018-03-16,7.605,7.775,7.485,7.745,617951.0
2018-03-19,7.675,7.755,7.565,7.725,486493.0
2018-03-20,7.655,7.655,7.375,7.455,766698.0
2018-03-21,7.495,7.91,7.465,7.845,1143938.0
2018-03-22,7.745,8.04,7.745,7.87,795735.0
2018-03-23,8.09,8.27,8.08,8.13,1053278.0
2018-03-26,8.27,8.3,7.905,7.91,910336.0
2018-03-27,7.86,7.96,7.695,7.86,756646.0
2018-03-28,7.815,7.94,7.675,7.715,565435.0
2018-03-29,7.725,7.825,7.625,7.815,620177.0
2018-04-02,7.93,8.13,7.87,7.98,867258.0
2018-04-03,7.92,7.93,7.695,7.795,599193.0
2018-04-04,7.835,7.95,7.73,7.735,589318.0
2018-04-05,7.695,7.845,7.655,7.805,461549.0
2018-04-06,7.86,7.95,7.735,7.735,503744.0
2018-04-09,7.775,7.93,7.605,7.845,764432.0
2018-04-10,7.94,7.96,7.775,7.9,561934.0
2018-04-11,8.03,8.455,8.03,8.21,1528203.0
2018-04-12,8.13,8.21,7.96,8.11,473523.0
2018-04-13,8.2,8.415,8.2,8.29,566184.0
2018-04-16,8.33,8.405,8.12,8.19,521266.0
2018-04-17,8.17,8.355,8.12,8.32,448500.0
2018-04-18,8.475,8.725,8.475,8.565,1219328.0
2018-04-19,8.695,8.695,8.425,8.605,954826.0
2018-04-20,8.525,8.595,8.425,8.515,634311.0
2018-04-23,8.385,8.415,8.17,8.25,663648.0
2018-04-24,8.3,8.35,8.18,8.31,477105.0
2018-04-25,8.27,8.565,8.22,8.455,590284.0
2018-04-26,8.515,8.635,8.465,8.585,480422.0
2018-04-27,8.595,8.785,8.545,8.595,402124.0
2018-04-30,8.485,8.485,8.23,8.26,581215.0
2018-05-01,8.22,8.35,8.1,8.32,334355.0
2018-05-02,8.405,8.775,8.405,8.615,787966.0
2018-05-03,8.685,8.765,8.615,8.655,436837.0
2018-05-04,8.645,8.745,8.595,8.725,383306.0
2018-05-07,8.705,8.745,8.605,8.665,304926.0
2018-05-08,8.635,8.835,8.525,8.775,506779.0
2018-05-09,8.735,8.855,8.675,8.715,523017.0
2018-05-10,8.555,9.21,8.485,9.13,1200611.0
2018-05-11,9.09,9.23,8.91,9.09,672374.0
2018-05-14,9.13,9.33,8.98,8.99,702966.0
2018-05-15,8.97,8.98,8.755,8.9,799709.0
2018-05-16,8.95,9.28,8.91,9.05,923296.0
2018-05-17,9.1,9.13,8.99,9.06,346939.0
2018-05-18,9.08,9.26,9.05,9.05,621918.0
2018-05-22,9.25,9.375,9.15,9.27,890086.0
2018-05-23,9.23,9.33,9.15,9.25,650791.0
2018-05-24,9.32,9.555,9.31,9.395,521262.0
2018-05-25,9.365,9.495,9.21,9.23,460642.0
2018-05-28,9.19,9.21,8.685,8.755,476011.0
2018-05-29,8.855,9.22,8.855,9.11,605582.0
2018-05-30,9.16,9.25,9.065,9.12,319152.0
2018-05-31,9.12,9.23,9.06,9.1,313126.0
2018-06-01,9.11,9.23,8.96,9.16,358834.0
2018-06-04,9.1,9.11,9.03,9.05,9900.0
2018-06-05,9.05,9.23,9.05,9.18,401865.0
2018-06-06,9.18,9.36,9.17,9.35,404491.0
2018-06-07,9.385,9.615,9.375,9.615,928488.0
2018-06-08,9.595,9.635,9.34,9.365,353511.0
2018-06-11,9.445,9.805,9.395,9.735,771538.0
2018-06-12,9.705,9.885,9.665,9.875,468929.0
2018-06-13,9.88,10.09,9.775,9.99,963143.0
2018-06-14,10.09,10.34,10.09,10.32,627558.0
2018-06-15,10.2,10.21,9.635,9.725,1421870.0
2018-06-18,9.725,9.825,9.645,9.705,344893.0
2018-06-19,9.475,9.79,9.405,9.655,525464.0
2018-06-20,9.685,9.745,9.625,9.695,257159.0
2018-06-21,9.715,9.785,9.605,9.725,285737.0
2018-06-22,9.795,10.08,9.725,10.07,511857.0
2018-06-25,9.98,10.13,9.795,9.835,357157.0
2018-06-26,9.755,9.99,9.645,9.93,317612.0
2018-06-27,9.855,10.06,9.825,9.865,385419.0
2018-06-28,9.845,9.855,9.695,9.705,372633.0
2018-06-29,9.705,9.99,9.695,9.93,320310.0
2018-07-03,9.95,10.555,9.95,10.435,853947.0
2018-07-04,10.465,10.625,10.455,10.555,180811.0
2018-07-05,10.495,10.585,10.415,10.445,510414.0
2018-07-06,10.475,10.785,10.475,10.725,473589.0
2018-07-09,10.885,10.98,10.645,10.645,605859.0
2018-07-10,10.615,10.625,10.24,10.405,471753.0
2018-07-11,10.3,10.37,9.865,9.93,857597.0
2018-07-12,10.05,10.17,9.88,9.93,288991.0
2018-07-13,9.9,10.08,9.845,10.02,328468.0
2018-07-16,9.95,10.0,9.645,9.655,444470.0
2018-07-17,9.435,9.495,8.835,8.835,1341232.0
2018-07-18,9.0,9.09,8.78,8.94,691080.0
2018-07-19,8.755,8.93,8.705,8.795,651902.0
2018-07-20,8.87,8.98,8.545,8.595,805436.0
2018-07-23,8.525,8.645,8.24,8.33,685193.0
2018-07-24,8.415,8.595,8.395,8.525,777202.0
2018-07-25,8.595,8.705,8.515,8.625,352640.0
2018-07-26,8.525,8.615,8.395,8.425,325341.0
2018-07-27,8.475,8.495,8.29,8.34,316424.0
2018-07-30,8.32,8.415,8.3,8.395,320737.0
2018-07-31,8.35,8.645,8.32,8.545,476989.0
2018-08-01,8.465,8.535,8.375,8.445,348236.0
2018-08-02,8.445,8.545,8.385,8.445,275342.0
2018-08-03,8.495,8.635,8.445,8.475,276375.0
2018-08-07,8.525,8.605,8.27,8.27,371503.0
2018-08-08,8.27,8.34,8.06,8.2,504718.0
2018-08-09,8.23,8.455,8.18,8.385,332447.0
2018-08-10,8.375,8.575,8.375,8.415,245187.0
2018-08-13,8.14,8.19,6.99,7.16,2251980.0
2018-08-14,7.13,7.395,7.13,7.27,825434.0
2018-08-15,7.03,7.03,6.535,6.685,1412242.0
2018-08-16,6.785,7.18,6.605,6.625,1075844.0
2018-08-17,6.735,6.86,6.575,6.755,953325.0
2018-08-20,6.85,7.1,6.825,7.02,1069875.0
2018-08-21,7.08,7.17,7.02,7.11,661374.0
2018-08-22,7.2,7.22,7.08,7.1,788618.0
2018-08-23,7.03,7.08,6.725,6.775,1073243.0
2018-08-24,6.92,7.275,6.85,7.09,818474.0
2018-08-27,6.99,7.575,6.99,7.505,1063901.0
2018-08-28,7.615,7.755,7.17,7.23,1226856.0
2018-08-29,7.26,7.29,7.1,7.24,608391.0
2018-08-30,7.2,7.23,6.94,7.02,704501.0
2018-08-31,7.05,7.235,7.05,7.19,822612.0
2018-09-04,7.0,7.05,6.705,6.94,997636.0
2018-09-05,6.99,7.04,6.795,6.88,709091.0
2018-09-06,6.94,7.07,6.885,6.93,570139.0
2018-09-07,6.815,7.19,6.705,7.13,691191.0
2018-09-10,7.16,7.19,6.94,6.95,551628.0
2018-09-11,6.815,6.93,6.585,6.88,773689.0
2018-09-12,6.89,7.31,6.785,7.22,1095351.0
2018-09-13,7.365,7.405,7.04,7.15,725427.0
2018-09-14,7.13,7.21,7.04,7.06,316641.0
2018-09-17,7.12,7.365,7.01,7.33,633817.0
2018-09-18,7.34,7.435,7.28,7.355,483853.0
2018-09-19,7.405,7.625,7.355,7.515,754416.0
2018-09-20,7.625,7.625,7.19,7.32,697832.0
2018-09-21,7.12,7.34,7.03,7.24,780951.0
2018-09-24,7.28,7.505,7.18,7.18,600536.0
2018-09-25,7.27,7.415,7.23,7.3,462091.0
2018-09-26,7.19,7.345,7.07,7.17,696778.0
2018-09-27,7.09,7.2,6.95,7.1,422746.0
2018-09-28,7.14,7.375,7.11,7.26,675690.0
2018-10-01,7.21,7.32,7.13,7.18,383330.0
2018-10-02,7.3,7.575,7.3,7.345,816118.0
2018-10-03,7.395,7.515,7.2,7.23,547622.0
2018-10-04,7.3,7.445,7.2,7.32,573007.0
2018-10-05,7.34,7.445,7.22,7.26,349475.0
2018-10-09,7.26,7.455,7.22,7.32,616693.0
2018-10-10,7.28,7.425,7.1,7.385,639929.0
2018-10-11,7.485,8.11,7.355,8.01,1321374.0
2018-10-12,7.95,8.03,7.595,7.93,955600.0
2018-10-15,8.1,8.355,8.03,8.11,1145588.0
2018-10-16,8.17,8.26,7.85,8.01,822849.0
2018-10-17,8.05,8.17,7.92,8.02,620282.0
2018-10-18,8.0,8.26,7.88,8.11,607041.0
2018-10-19,8.26,8.34,7.98,8.07,753065.0
2018-10-22,8.03,8.13,7.835,8.08,483721.0
2018-10-23,8.3,8.415,7.96,8.04,812441.0
2018-10-24,8.04,8.1,7.815,7.85,661926.0
2018-10-25,7.88,7.98,7.355,7.375,759970.0
2018-10-26,7.505,7.675,7.29,7.415,1159849.0
2018-10-29,7.415,7.495,7.2,7.28,720180.0
2018-10-30,7.26,7.555,7.24,7.385,658846.0
2018-10-31,7.28,7.29,7.05,7.24,968958.0
2018-11-01,7.375,7.595,7.34,7.505,940129.0
2018-11-02,7.475,7.695,7.375,7.695,757739.0
2018-11-05,7.675,7.775,7.505,7.605,553228.0
2018-11-06,7.585,7.675,7.405,7.405,518960.0
2018-11-07,7.435,7.465,7.11,7.14,739723.0
2018-11-08,7.09,7.3,7.07,7.23,510135.0
2018-11-09,7.12,7.22,6.96,7.08,576144.0
2018-11-12,7.01,7.01,6.665,6.675,904933.0
2018-11-13,6.685,6.775,6.24,6.405,1114401.0
2018-11-14,6.455,6.88,6.385,6.835,1393226.0
2018-11-15,6.87,7.15,6.85,6.95,728946.0
2018-11-16,7.07,7.13,6.95,7.04,397601.0
2018-11-19,7.02,7.11,6.84,6.85,607811.0
2018-11-20,6.89,7.02,6.675,6.92,735497.0
2018-11-21,7.02,7.34,6.93,7.28,551061.0
2018-11-22,7.28,7.29,7.01,7.13,390574.0
2018-11-23,7.03,7.14,6.585,6.695,919526.0
2018-11-26,6.675,6.745,6.375,6.385,905146.0
2018-11-27,6.445,6.495,6.2,6.29,785103.0
2018-11-28,6.29,6.545,6.15,6.505,727565.0
2018-11-29,6.525,6.565,6.405,6.415,476237.0
2018-11-30,6.355,6.385,6.06,6.32,739515.0
2018-12-03,6.445,6.525,6.28,6.425,805249.0
2018-12-04,6.495,6.725,6.465,6.495,811805.0
2018-12-05,6.535,6.615,6.345,6.575,225128.0
2018-12-06,6.585,6.625,6.435,6.495,511582.0
2018-12-07,6.575,6.815,6.505,6.775,576065.0
2018-12-10,6.735,6.925,6.615,6.835,575481.0
2018-12-11,6.92,7.09,6.755,6.785,533341.0
2018-12-12,6.785,7.03,6.785,7.03,492081.0
2018-12-13,6.98,7.17,6.86,6.98,622368.0
2018-12-14,6.775,6.95,6.625,6.815,742356.0
2018-12-17,6.86,7.3,6.835,7.24,873064.0
2018-12-18,7.22,7.65,7.04,7.605,949193.0
2018-12-19,7.625,7.85,6.96,6.99,1527800.0
2018-12-20,7.28,7.535,7.12,7.455,1017975.0
2018-12-21,7.415,7.675,7.33,7.475,623941.0
2018-12-24,7.605,7.845,7.555,7.735,490727.0
2018-12-27,7.99,8.17,7.815,8.02,848620.0
2018-12-28,7.92,7.99,7.72,7.785,770075.0
2018-12-31,7.845,7.96,7.595,7.94,597951.0
2019-01-02,7.93,8.17,7.88,8.1,778090.0
2019-01-03,8.24,8.44,8.08,8.415,826940.0
2019-01-04,8.17,8.435,8.07,8.23,1253810.0
2019-01-07,8.34,8.365,7.93,7.98,741137.0
2019-01-08,7.87,8.14,7.685,8.06,706568.0
2019-01-09,8.07,8.19,8.01,8.14,486601.0
2019-01-10,8.1,8.18,7.92,7.94,433148.0
2019-01-11,8.0,8.03,7.805,7.86,439730.0
2019-01-14,7.89,7.97,7.775,7.85,446689.0
2019-01-15,7.645,7.705,7.005,7.06,1967266.0
2019-01-16,7.06,7.12,6.84,6.88,970269.0
2019-01-17,6.86,6.98,6.605,6.91,891537.0
2019-01-18,6.785,6.92,6.635,6.775,746876.0
2019-01-21,6.785,6.87,6.765,6.815,233885.0
2019-01-22,6.805,6.9,6.675,6.84,460562.0
2019-01-23,6.785,6.99,6.715,6.835,625675.0
2019-01-24,6.835,7.09,6.795,6.95,527429.0
2019-01-25,7.11,7.375,7.06,7.26,770808.0
2019-01-28,7.34,7.425,7.19,7.365,522744.0
2019-01-29,7.535,7.785,7.435,7.625,948816.0
2019-01-30,7.565,7.855,7.445,7.805,912541.0
2019-01-31,7.91,8.03,7.86,7.96,657211.0
2019-02-01,7.94,7.95,7.615,7.775,711596.0
2019-02-04,7.635,7.86,7.555,7.85,536453.0
2019-02-05,7.845,7.95,7.785,7.94,341242.0
2019-02-06,7.87,8.11,7.845,7.88,625397.0
2019-02-07,7.91,7.97,7.685,7.715,501322.0
2019-02-08,7.745,7.97,7.735,7.93,413310.0
2019-02-11,7.815,7.98,7.805,7.89,251919.0
2019-02-12,7.92,7.935,7.715,7.775,357209.0
2019-02-13,7.755,7.93,7.685,7.785,353184.0
2019-02-14,7.845,7.97,7.735,7.96,367586.0
2019-02-15,8.02,8.13,7.91,8.1,516357.0
2019-02-19,8.24,8.725,8.22,8.655,1020594.0
2019-02-20,8.805,8.89,8.56,8.695,1389431.0
2019-02-21,8.605,8.685,8.415,8.525,898299.0
2019-02-22,8.565,8.815,8.555,8.555,641402.0
2019-02-25,8.455,9.11,8.455,8.99,1055352.0
2019-02-26,8.855,9.27,8.785,9.17,944106.0
2019-02-27,9.12,9.13,8.755,8.835,991867.0
2019-02-28,8.86,8.91,8.685,8.795,667120.0
2019-03-01,8.665,8.815,8.35,8.355,854690.0
2019-03-04,8.22,8.425,8.07,8.425,824031.0
2019-03-05,8.415,8.535,8.3,8.525,607665.0
2019-03-06,8.525,8.665,8.34,8.405,560749.0
2019-03-07,8.365,8.645,8.31,8.635,573624.0
2019-03-08,8.87,9.02,8.745,8.99,764657.0
2019-03-11,9.03,9.075,8.675,8.815,726799.0
2019-03-12,8.91,9.12,8.87,9.1,611075.0
2019-03-13,9.14,9.26,9.04,9.17,633655.0
2019-03-14,8.825,8.99,8.705,8.755,761700.0
2019-03-15,8.855,9.03,8.695,8.845,1034251.0
2019-03-18,8.88,8.97,8.645,8.765,812039.0
2019-03-19,8.9,8.94,8.715,8.9,560076.0
2019-03-20,8.92,9.14,8.665,9.07,983318.0
2019-03-21,9.11,9.33,8.96,9.19,781552.0
2019-03-22,9.13,9.3,9.1,9.17,515973.0
2019-03-25,9.21,9.545,9.16,9.485,851074.0
2019-03-26,9.425,9.465,9.29,9.415,530887.0
2019-03-27,9.435,9.495,9.1,9.14,608099.0
2019-03-28,8.89,8.9,8.625,8.795,857623.0
2019-03-29,8.92,8.96,8.675,8.705,589293.0
2019-04-01,8.715,8.745,8.24,8.33,840156.0
2019-04-02,8.25,8.415,8.2,8.33,466127.0
2019-04-03,8.365,8.465,8.26,8.375,453484.0
2019-04-04,8.23,8.665,8.17,8.655,492825.0
2019-04-05,8.645,8.66,8.505,8.545,388441.0
2019-04-08,8.705,8.795,8.585,8.625,433405.0
2019-04-09,8.675,8.745,8.635,8.725,376099.0
2019-04-10,8.715,8.775,8.555,8.575,540957.0
2019-04-11,8.435,8.525,8.28,8.355,536853.0
2019-04-12,8.385,8.435,8.26,8.29,511980.0
2019-04-15,8.17,8.385,8.07,8.31,669104.0
2019-04-16,8.18,8.23,8.0,8.01,842235.0
2019-04-17,8.04,8.18,7.93,7.98,609081.0
2019-04-18,7.99,8.18,7.96,8.03,535482.0
2019-04-22,8.06,8.11,7.775,7.785,504531.0
2019-04-23,7.695,7.99,7.665,7.9,645810.0
2019-04-24,7.91,8.11,7.825,8.02,625978.0
2019-04-25,8.04,8.17,7.93,8.02,614103.0
2019-04-26,8.08,8.455,8.07,8.405,894562.0
2019-04-29,8.355,8.365,8.02,8.09,699500.0
2019-04-30,8.08,8.24,8.07,8.15,403275.0
2019-05-01,8.11,8.27,7.86,7.95,961933.0
2019-05-02,7.835,7.88,7.535,7.655,758404.0
2019-05-03,7.795,7.89,7.705,7.755,524065.0
2019-05-06,7.715,7.835,7.655,7.745,312125.0
2019-05-07,7.795,8.065,7.655,8.05,480497.0
2019-05-08,8.07,8.15,7.775,7.805,491420.0
2019-05-09,8.02,8.09,7.805,7.96,719053.0
2019-05-10,7.95,7.95,7.775,7.835,419887.0
2019-05-13,7.97,8.1,7.835,8.09,1048226.0
2019-05-14,8.09,8.09,7.765,7.92,454861.0
2019-05-15,7.99,8.07,7.86,7.88,327088.0
2019-05-16,7.85,7.85,7.655,7.715,389146.0
2019-05-17,7.675,7.85,7.605,7.825,529301.0
2019-05-21,7.695,7.715,7.505,7.675,468767.0
2019-05-22,7.675,7.735,7.355,7.365,465381.0
2019-05-23,7.485,7.685,7.395,7.465,676926.0
2019-05-24,7.465,7.585,7.31,7.545,331725.0
2019-05-27,7.555,7.595,7.505,7.545,75462.0
2019-05-28,7.475,7.535,7.33,7.435,634660.0
2019-05-29,7.485,7.555,7.385,7.405,434105.0
2019-05-30,7.415,7.705,7.33,7.665,517430.0
2019-05-31,7.825,8.2,7.805,8.13,754203.0
2019-06-03,8.34,8.585,8.18,8.565,949526.0
2019-06-04,8.415,8.695,8.32,8.445,939252.0
2019-06-05,8.635,8.9,8.385,8.455,929881.0
2019-06-06,8.495,8.635,8.4,8.575,569122.0
2019-06-07,8.665,8.705,8.415,8.445,594080.0
2019-06-10,8.26,8.31,8.12,8.27,690510.0
2019-06-11,8.24,8.505,8.17,8.485,497041.0
2019-06-12,8.595,8.755,8.525,8.655,564642.0
2019-06-13,8.695,8.825,8.585,8.765,436966.0
2019-06-14,8.88,9.03,8.535,8.685,594796.0
2019-06-17,8.685,8.94,8.665,8.92,509099.0
2019-06-18,9.05,9.1,8.835,8.91,517726.0
2019-06-19,8.845,9.11,8.815,9.07,492021.0
2019-06-20,9.495,9.865,9.33,9.635,1537036.0
2019-06-21,9.635,9.805,9.375,9.755,862605.0
2019-06-24,9.855,10.475,9.815,10.435,1187231.0
2019-06-25,10.415,10.595,10.05,10.28,1438819.0
2019-06-26,9.98,10.415,9.92,10.19,1042537.0
2019-06-27,10.04,10.12,9.89,10.09,703563.0
2019-06-28,10.16,10.26,10.0,10.24,563089.0
2019-07-02,9.795,10.33,9.565,10.29,798505.0
2019-07-03,10.36,10.37,10.08,10.28,496677.0
2019-07-04,10.3,10.3,10.16,10.17,186675.0
2019-07-05,9.91,10.15,9.755,10.08,735166.0
2019-07-08,10.11,10.18,9.97,10.09,505890.0
2019-07-09,10.08,10.28,10.0,10.27,563992.0
2019-07-10,10.405,10.675,10.37,10.525,937397.0
2019-07-11,10.515,10.565,10.12,10.24,771589.0
2019-07-12,10.24,10.31,10.035,10.07,989428.0
2019-07-15,10.06,10.23,9.98,10.22,551375.0
2019-07-16,10.22,11.26,10.2,11.08,1981217.0
2019-07-17,11.26,12.1,11.26,12.04,1819375.0
2019-07-18,12.09,12.895,11.91,12.795,2293334.0
2019-07-19,12.825,13.27,12.475,12.815,2259980.0
2019-07-22,12.99,13.425,12.96,13.14,1547806.0
2019-07-23,13.18,13.485,12.675,13.02,1380693.0
2019-07-24,13.3,13.495,13.18,13.38,1023843.0
2019-07-25,13.28,13.29,12.435,12.595,1893347.0
2019-07-26,12.685,12.93,12.655,12.775,954865.0
2019-07-29,12.835,13.04,12.545,12.99,665021.0
2019-07-30,13.06,13.25,12.99,13.09,673933.0
2019-07-31,13.0,13.02,11.96,12.33,2271289.0
2019-08-01,11.805,13.02,11.735,12.885,1651599.0
2019-08-02,12.795,12.885,12.435,12.485,1196052.0
2019-08-06,13.02,13.31,12.875,12.99,1354169.0
2019-08-07,13.785,14.475,13.685,13.785,2372792.0
2019-08-08,13.525,14.22,13.39,14.15,1258271.0
2019-08-09,14.12,14.26,13.93,14.02,1153108.0
2019-08-12,14.06,14.555,13.94,13.99,1150930.0
2019-08-13,14.36,14.445,12.885,13.465,2462304.0
2019-08-14,13.835,14.15,13.41,13.42,1427763.0
2019-08-15,13.31,13.655,13.1,13.535,721073.0
2019-08-16,13.27,13.505,12.905,13.0,911881.0
2019-08-19,12.585,13.555,12.435,13.19,974503.0
2019-08-20,13.37,14.0,13.34,13.845,739205.0
2019-08-21,13.695,14.0,13.655,13.745,529651.0
2019-08-22,13.635,13.855,13.535,13.585,463929.0
2019-08-23,13.675,14.585,13.675,14.475,1117014.0
2019-08-26,14.645,14.755,14.23,14.36,924807.0
2019-08-27,14.685,15.05,14.595,14.805,1277760.0
2019-08-28,14.95,15.25,14.525,14.765,1240867.0
2019-08-29,14.865,14.875,13.905,14.13,1368150.0
2019-08-30,14.14,14.565,14.06,14.34,656260.0
2019-09-03,14.695,15.35,14.675,14.895,1126167.0
2019-09-04,14.895,15.06,14.585,14.815,1061698.0
2019-09-05,14.24,14.35,13.26,13.465,1888491.0
2019-09-06,13.4,13.615,12.855,12.885,1155773.0
2019-09-09,12.895,12.94,12.28,12.675,1320650.0
2019-09-10,12.575,13.03,12.435,12.725,1001955.0
2019-09-11,12.855,13.36,12.725,13.0,840102.0
2019-09-12,13.475,13.75,12.775,12.815,1243927.0
2019-09-13,12.94,13.04,12.24,12.26,1153410.0
2019-09-16,12.695,12.855,12.23,12.675,836399.0
2019-09-17,12.775,12.94,12.585,12.865,699617.0
2019-09-18,12.845,12.98,12.28,12.665,1063024.0
2019-09-19,12.785,13.19,12.655,13.07,772985.0
2019-09-20,13.08,13.33,12.845,13.29,1015464.0
2019-09-23,13.565,14.0,13.51,13.805,982667.0
2019-09-24,13.555,13.96,13.27,13.825,997150.0
2019-09-25,13.665,13.785,12.875,13.12,1098584.0
2019-09-26,13.08,13.25,12.95,13.01,663274.0
2019-09-27,12.535,12.855,12.39,12.625,803164.0
2019-09-30,12.19,12.435,11.695,11.93,1015959.0
2019-10-01,12.08,12.425,11.805,12.04,1035261.0
2019-10-02,12.36,12.535,12.1,12.505,578174.0
2019-10-03,12.505,12.98,12.475,12.515,715834.0
2019-10-04,12.455,12.795,12.28,12.735,354933.0
2019-10-07,12.605,12.795,12.435,12.545,443194.0
2019-10-08,12.855,13.02,12.635,12.97,811819.0
2019-10-09,13.01,13.13,12.725,12.785,666045.0
2019-10-10,12.735,12.875,12.4,12.855,541063.0
2019-10-11,12.645,12.645,12.01,12.06,788674.0
2019-10-15,12.27,12.3,11.98,12.01,507858.0
2019-10-16,12.19,13.02,12.12,13.0,978468.0
2019-10-17,12.905,13.525,12.875,13.475,815219.0
2019-10-18,13.445,13.665,13.05,13.33,646786.0
2019-10-21,13.475,13.545,12.895,12.895,570452.0
2019-10-22,12.94,13.11,12.655,12.815,527452.0
2019-10-23,12.91,13.32,12.885,13.0,474762.0
2019-10-24,13.11,13.525,13.08,13.525,611630.0
2019-10-25,14.05,14.2,13.495,13.905,1122342.0
2019-10-28,13.705,13.705,13.29,13.32,802486.0
2019-10-29,13.17,13.525,13.09,13.38,629434.0
2019-10-30,13.38,13.585,13.0,13.525,952694.0
2019-10-31,13.785,13.96,13.495,13.94,892185.0
2019-11-01,13.755,14.31,13.645,14.3,977321.0
2019-11-04,14.3,14.3,13.845,13.895,658747.0
2019-11-05,13.575,13.575,12.99,13.22,896464.0
2019-11-06,13.29,13.39,12.91,13.29,755523.0
2019-11-07,13.12,13.605,12.495,12.665,1265740.0
2019-11-08,12.445,13.05,12.34,12.835,614048.0
2019-11-11,12.825,13.42,12.805,13.39,718452.0
2019-11-12,13.23,13.895,13.19,13.865,768593.0
2019-11-13,14.07,14.15,13.735,13.785,586275.0
2019-11-14,13.925,14.13,13.78,14.1,534100.0
2019-11-15,13.915,14.04,13.835,13.875,510418.0
2019-11-18,13.825,14.21,13.815,14.15,553649.0
2019-11-19,14.1,14.525,14.05,14.22,698214.0
2019-11-20,14.26,14.475,14.15,14.445,469456.0
2019-11-21,14.33,14.41,13.825,13.835,553579.0
2019-11-22,13.925,13.99,13.575,13.835,526347.0
2019-11-25,13.675,14.04,13.635,13.715,406928.0
2019-11-26,13.815,14.28,13.745,14.23,647384.0
2019-11-27,14.11,14.13,13.645,13.905,514518.0
2019-11-28,13.775,14.05,13.775,14.0,134577.0
2019-11-29,13.915,14.2,13.855,14.1,381478.0
2019-12-02,13.97,14.39,13.925,14.36,669166.0
2019-12-03,14.655,14.99,14.585,14.835,898238.0
2019-12-04,14.715,14.765,14.27,14.43,744586.0
2019-12-05,14.435,14.95,14.34,14.675,734518.0
2019-12-06,14.36,14.36,13.755,13.775,1334883.0
2019-12-09,13.97,13.99,13.585,13.645,568029.0
2019-12-10,13.785,13.905,13.705,13.865,364333.0
2019-12-11,13.905,14.11,13.655,14.0,715944.0
2019-12-12,14.27,14.455,13.775,13.93,916523.0
2019-12-13,13.885,14.655,13.885,14.635,1103168.0
2019-12-16,14.665,14.94,14.455,14.495,797786.0
2019-12-17,14.495,14.815,14.475,14.525,661560.0
2019-12-18,14.29,14.32,13.685,14.13,1335666.0
2019-12-19,14.06,14.23,13.895,14.04,641900.0
2019-12-20,14.12,14.16,13.485,13.515,807889.0
2019-12-23,13.695,14.625,13.685,14.605,1024994.0
2019-12-24,14.725,15.595,14.715,15.575,1103548.0
2019-12-27,15.615,15.785,15.36,15.43,1121592.0
2019-12-30,15.485,16.28,15.43,16.04,1168638.0
2019-12-31,16.27,16.34,15.755,15.775,818062.0
2020-01-02,15.935,16.14,15.625,15.725,857090.0
2020-01-03,16.01,16.04,15.33,15.4,874920.0
2020-01-06,15.795,15.795,14.835,14.96,1152743.0
2020-01-07,15.01,15.45,14.915,15.39,955458.0
2020-01-08,15.15,15.15,14.3,14.455,1568432.0
2020-01-09,14.21,14.475,14.03,14.06,790694.0
2020-01-10,14.2,14.495,14.18,14.25,733167.0
2020-01-13,14.13,14.15,13.615,13.745,812175.0
2020-01-14,13.615,14.04,13.605,14.0,682795.0
2020-01-15,14.23,14.4,13.835,14.28,660329.0
2020-01-16,14.27,14.435,14.02,14.26,499933.0
2020-01-17,14.36,14.43,13.485,13.635,1037998.0
2020-01-20,13.725,13.895,13.715,13.855,161646.0
2020-01-21,13.38,13.615,12.695,13.555,1275696.0
2020-01-22,13.42,13.735,13.38,13.445,747048.0
2020-01-23,13.3,13.705,13.26,13.28,40134.0
2020-01-24,13.27,13.835,13.27,13.775,762802.0
2020-01-27,14.05,14.23,13.18,13.26,888890.0
2020-01-28,13.12,13.26,12.795,12.92,718140.0
2020-01-29,12.98,13.25,12.765,13.18,668163.0
2020-01-30,13.35,13.445,13.0,13.06,765336.0
2020-01-31,13.11,13.33,13.07,13.21,536190.0
2020-02-03,13.05,13.14,12.635,12.91,560678.0
2020-02-04,12.725,12.815,12.32,12.515,648324.0
2020-02-05,12.545,12.97,12.515,12.805,568206.0
2020-02-06,12.96,13.15,12.755,13.02,533381.0
2020-02-07,13.03,13.21,12.605,12.615,527735.0
2020-02-10,12.715,13.05,12.575,12.93,458812.0
2020-02-11,12.885,12.98,12.535,12.835,441472.0
2020-02-12,12.775,12.775,12.585,12.605,441388.0
2020-02-13,12.845,12.93,12.585,12.645,627713.0
2020-02-14,12.645,12.95,12.555,12.595,581844.0
2020-02-18,12.855,13.505,12.795,13.33,1019672.0
2020-02-19,13.33,13.36,12.13,12.19,2277995.0
2020-02-20,12.35,13.26,12.24,12.765,2139486.0
2020-02-21,13.08,13.17,12.885,13.03,944077.0
2020-02-24,13.585,13.585,12.755,12.92,1374886.0
2020-02-25,12.625,12.94,12.29,12.3,1051270.0
2020-02-26,12.18,12.555,11.94,12.2,794015.0
2020-02-27,12.445,12.465,10.96,11.395,969812.0
2020-02-28,9.435,10.38,9.15,10.03,2627628.0
2020-03-02,10.425,10.725,10.12,10.415,1005431.0
2020-03-03,10.815,11.23,10.3,10.675,2191990.0
2020-03-04,10.745,10.805,10.32,10.715,800272.0
2020-03-05,10.795,11.04,10.495,10.855,933339.0
2020-03-06,10.885,10.885,10.09,10.525,1249698.0
2020-03-09,10.0,10.29,9.29,9.625,1367109.0
2020-03-10,10.1,10.21,9.515,10.02,1071308.0
2020-03-11,9.95,9.98,8.765,8.95,1358205.0
2020-03-12,7.89,9.08,7.405,7.755,2311939.0
2020-03-13,8.13,8.17,6.785,6.87,2992044.0
2020-03-16,5.635,8.07,5.25,7.615,3296685.0
2020-03-17,7.445,9.385,7.445,8.845,3133012.0
2020-03-18,8.505,9.395,7.675,7.745,2199048.0
2020-03-19,7.785,9.27,6.87,8.14,2066961.0
2020-03-20,8.635,8.755,7.815,7.92,1136442.0
2020-03-23,8.415,9.17,7.795,8.725,1512633.0
2020-03-24,10.33,10.575,9.455,10.385,2715695.0
2020-03-25,10.12,11.13,9.765,10.495,1678131.0
2020-03-26,10.635,11.02,9.835,10.08,1203805.0
2020-03-27,9.775,10.0,9.14,9.395,929392.0
2020-03-30,9.395,9.765,8.565,8.94,1594115.0
2020-03-31,9.09,9.34,8.615,8.635,1080971.0
2020-04-01,8.535,8.96,8.25,8.645,882884.0
2020-04-02,8.96,9.32,8.805,8.89,972367.0
2020-04-03,8.805,9.14,8.395,8.505,875879.0
2020-04-06,8.795,9.31,8.685,9.17,1132617.0
2020-04-07,9.405,9.665,8.9,9.01,1242533.0
2020-04-08,9.08,9.29,8.845,8.88,540295.0
2020-04-09,9.36,9.99,9.18,9.765,1400879.0
2020-04-13,9.795,10.665,9.23,10.545,1458782.0
2020-04-14,11.09,11.675,10.22,10.515,1895442.0
2020-04-15,10.27,10.655,9.98,10.31,1016889.0
2020-04-16,10.425,10.575,10.02,10.27,993182.0
2020-04-17,10.02,10.19,9.645,9.665,876627.0
2020-04-20,9.775,10.415,9.755,10.05,1028773.0
2020-04-21,9.575,10.12,9.525,10.04,854517.0
2020-04-22,10.3,10.595,10.285,10.425,819358.0
2020-04-23,10.595,11.17,10.37,10.625,1374321.0
2020-04-24,10.825,10.94,10.22,10.765,955788.0
2020-04-27,10.695,10.845,10.3,10.815,969739.0
2020-04-28,10.725,11.34,10.585,11.26,1124457.0
2020-04-29,11.3,11.895,11.13,11.845,1415322.0
2020-04-30,11.785,11.98,10.99,11.13,1160350.0
2020-05-01,10.9,11.625,10.785,11.585,836421.0
2020-05-04,11.635,11.835,11.405,11.445,1113966.0
2020-05-05,11.625,11.635,10.97,11.33,824312.0
2020-05-06,11.17,11.37,10.93,11.11,536620.0
2020-05-07,11.2,11.735,11.1,11.595,925737.0
2020-05-08,11.645,11.99,11.35,11.405,750623.0
2020-05-11,11.505,11.555,10.835,10.845,793067.0
2020-05-12,11.04,11.425,10.95,11.01,794312.0
2020-05-13,11.21,11.23,10.425,10.685,793620.0
2020-05-14,10.485,11.18,10.06,10.99,1593453.0
2020-05-15,11.675,12.37,11.39,12.3,2390426.0
2020-05-19,12.905,13.685,12.865,13.04,2495666.0
2020-05-20,13.24,13.475,13.05,13.33,1566640.0
2020-05-21,12.96,13.12,12.505,12.94,922495.0
2020-05-22,13.13,13.545,12.96,13.01,860471.0
2020-05-25,12.885,13.33,12.875,13.07,308813.0
2020-05-26,13.13,13.13,12.455,12.525,983620.0
2020-05-27,12.1,12.92,12.0,12.91,1002579.0
2020-05-28,13.29,13.445,12.605,12.715,930406.0
2020-05-29,13.22,13.785,13.13,13.625,1861157.0
2020-06-01,13.905,14.575,13.905,14.42,1769298.0
2020-06-02,14.435,14.455,13.505,13.505,1680574.0
2020-06-03,13.0,13.28,12.595,13.02,1285344.0
2020-06-04,13.3,13.575,13.09,13.36,787250.0
2020-06-05,12.575,12.99,12.23,12.94,1575627.0
2020-06-08,13.15,13.17,12.705,13.12,842102.0
2020-06-09,13.24,13.575,12.895,12.94,949179.0
2020-06-10,13.16,13.755,12.635,13.725,1526323.0
2020-06-11,13.535,13.785,12.445,12.535,1404283.0
2020-06-12,12.845,13.03,12.35,12.465,1115938.0
2020-06-15,11.885,12.39,11.415,12.29,1085060.0
2020-06-16,12.3,12.425,11.71,11.765,1209461.0
2020-06-17,11.825,11.96,11.605,11.665,586538.0
2020-06-18,11.575,11.655,11.28,11.36,573847.0
2020-06-19,11.595,12.07,11.515,11.685,846799.0
2020-06-22,12.08,12.585,11.94,12.22,974316.0
2020-06-23,12.515,12.635,12.29,12.495,821788.0
2020-06-24,12.31,12.495,11.95,12.13,1192358.0
2020-06-25,12.18,12.34,12.01,12.33,580279.0
2020-06-26,12.24,12.725,11.91,12.705,821764.0
2020-06-29,12.705,12.775,12.445,12.755,677486.0
2020-06-30,12.765,13.42,12.565,13.37,1300004.0
2020-07-02,13.07,13.34,12.775,12.775,816530.0
2020-07-03,12.815,12.95,12.695,12.755,239400.0
2020-07-06,12.875,13.26,12.575,12.745,1166082.0
2020-07-07,12.595,13.17,12.595,13.02,896821.0
2020-07-08,13.445,14.11,13.425,13.95,1576887.0
2020-07-09,14.15,14.665,13.775,14.22,1961338.0
2020-07-10,14.26,14.36,13.885,14.02,1032913.0
2020-07-13,14.455,14.855,13.705,13.745,1687838.0
2020-07-14,13.695,14.15,13.465,14.1,1614425.0
2020-07-15,14.08,14.13,13.705,14.08,1255557.0
2020-07-16,14.0,14.26,13.765,13.915,1053892.0
2020-07-17,14.09,14.455,14.01,14.27,1478347.0
2020-07-20,14.665,15.755,14.545,15.585,1993411.0
2020-07-21,16.34,17.13,16.16,16.43,3651662.0
2020-07-22,17.11,18.695,16.925,18.645,4191589.0
2020-07-23,18.26,18.565,17.33,17.705,3582762.0
2020-07-24,17.925,18.13,17.47,17.645,2779034.0
2020-07-27,18.785,19.22,18.39,18.835,2673711.0
2020-07-28,18.07,18.955,18.02,18.34,2181370.0
2020-07-29,18.28,18.45,17.715,18.2,2134213.0
2020-07-30,17.37,17.895,17.08,17.29,2260141.0
2020-07-31,17.835,17.885,17.39,17.705,2366597.0
2020-08-04,17.38,18.46,17.33,18.39,1943570.0
2020-08-05,19.11,19.13,17.835,18.12,1871275.0
2020-08-06,18.715,18.74,17.625,17.975,1537542.0
2020-08-07,17.41,17.855,16.875,17.21,1786367.0
2020-08-10,17.4,18.04,17.1,17.15,1465987.0
2020-08-11,15.855,16.24,14.905,15.09,2229979.0
2020-08-12,15.44,15.525,14.895,14.96,1393850.0
2020-08-13,15.22,15.855,15.09,15.525,1868460.0
2020-08-14,15.41,15.535,14.905,15.33,1127901.0
2020-08-17,15.945,16.01,15.545,15.875,1474441.0
2020-08-18,16.29,16.37,15.535,15.615,1044462.0
2020-08-19,15.38,15.605,15.0,15.01,1032935.0
2020-08-20,14.98,15.485,14.935,15.455,894128.0
2020-08-21,15.1,15.36,15.0,15.08,565542.0
2020-08-24,15.25,15.28,14.805,14.885,712289.0
2020-08-25,14.825,14.905,14.27,14.795,1065724.0
2020-08-26,14.695,15.44,14.685,15.39,1240575.0
2020-08-27,15.685,15.775,14.775,15.06,1249980.0
2020-08-28,15.35,15.875,15.2,15.845,850266.0
2020-08-31,15.98,16.26,15.775,16.05,911307.0
2020-09-01,16.525,16.525,15.27,15.605,1178493.0
2020-09-02,15.4,15.43,14.34,14.915,1612805.0
2020-09-03,14.845,15.09,14.455,14.98,889295.0
2020-09-04,14.865,15.01,14.2,14.845,1157808.0
2020-09-08,14.41,15.24,14.25,14.905,1141470.0
2020-09-09,15.12,15.445,14.99,15.41,982518.0
2020-09-10,15.745,15.865,15.06,15.26,1135284.0
2020-09-11,15.535,16.01,15.1,15.21,1682630.0
2020-09-14,15.605,16.38,15.455,16.22,2019676.0
2020-09-15,16.39,16.45,15.675,16.07,1513525.0
2020-09-16,16.26,16.3,15.875,15.945,1260379.0
2020-09-17,15.525,15.915,15.28,15.825,932785.0
2020-09-18,15.895,16.09,15.535,15.535,1181177.0
2020-09-21,15.06,15.33,14.06,14.09,2271113.0
2020-09-22,14.3,14.555,13.99,14.06,1324983.0
2020-09-23,13.835,13.865,12.795,12.895,1861696.0
2020-09-24,12.725,13.675,12.615,13.545,1745263.0
2020-09-25,13.31,13.37,12.555,12.615,2151768.0
2020-09-28,13.07,13.1,12.37,12.685,1352022.0
2020-09-29,12.785,12.97,12.595,12.675,1518454.0
2020-09-30,12.595,12.745,12.35,12.535,1046876.0
2020-10-01,12.645,13.0,12.585,12.815,1133948.0
2020-10-02,12.905,12.99,12.615,12.715,1671455.0
2020-10-05,12.785,13.22,12.745,13.04,768945.0
2020-10-06,13.09,13.18,12.39,12.405,1405935.0
2020-10-07,12.635,12.705,12.445,12.575,1306064.0
2020-10-08,12.695,12.93,12.625,12.845,780319.0
2020-10-09,13.17,13.765,13.11,13.725,1355035.0
2020-10-13,13.505,13.755,13.19,13.675,1307019.0
2020-10-14,13.93,14.26,13.825,14.06,1003357.0
2020-10-15,13.745,14.05,13.685,13.99,729866.0
2020-10-16,14.12,14.12,13.685,13.725,593036.0
2020-10-19,13.895,14.08,13.485,13.505,977331.0
2020-10-20,13.705,14.22,13.625,14.07,1456477.0
2020-10-21,14.32,14.635,14.13,14.465,1140018.0
2020-10-22,14.19,14.27,13.875,14.2,1079863.0
2020-10-23,14.11,14.34,14.0,14.26,822126.0
2020-10-26,14.11,14.41,13.835,13.845,715831.0
2020-10-27,13.825,14.23,13.715,14.19,774195.0
2020-10-28,13.555,13.585,12.785,13.11,2522692.0
2020-10-29,12.92,13.465,12.91,13.28,1074071.0
2020-10-30,13.4,13.555,13.01,13.495,1043418.0
2020-11-02,13.695,13.98,13.38,13.895,998943.0
2020-11-03,14.04,14.745,13.765,14.465,1950356.0
2020-11-04,14.4,14.465,13.525,13.615,1509080.0
2020-11-05,14.3,15.31,14.04,15.11,2901669.0
2020-11-06,15.22,15.755,14.895,15.24,1935029.0
2020-11-09,14.39,14.615,13.98,14.575,1858043.0
2020-11-10,14.665,14.725,13.93,13.96,1494163.0
2020-11-11,13.745,14.14,13.665,13.895,759952.0
2020-11-12,14.13,14.675,14.05,14.13,1254853.0
2020-11-13,14.455,14.535,14.19,14.3,619437.0
2020-11-16,14.2,14.33,13.96,14.16,704546.0
2020-11-17,13.97,14.07,13.665,13.785,730869.0
2020-11-18,13.755,13.835,13.27,13.33,890843.0
2020-11-19,12.885,13.21,12.885,13.12,1005814.0
2020-11-20,13.36,13.645,13.23,13.33,940213.0
2020-11-23,13.19,13.19,12.495,12.555,1091651.0
2020-11-24,12.435,13.16,12.435,12.905,1446585.0
2020-11-25,13.17,13.485,13.01,13.16,1085762.0
2020-11-26,13.3,13.37,13.24,13.24,195364.0
2020-11-27,12.805,13.3,12.725,13.22,814456.0
2020-11-30,12.93,13.495,12.905,13.39,924802.0
2020-12-01,14.01,14.27,13.755,14.14,1275412.0
2020-12-02,14.22,14.4,13.925,14.37,991187.0
2020-12-03,14.37,14.525,13.96,14.03,978658.0
2020-12-04,14.06,14.23,13.845,13.925,685420.0
2020-12-07,13.855,14.645,13.815,14.42,1038812.0
2020-12-08,14.545,14.585,14.34,14.42,617985.0
2020-12-09,14.27,14.28,13.645,13.805,864815.0
2020-12-10,13.875,14.11,13.675,13.815,521565.0
2020-12-11,13.815,13.96,13.565,13.605,665303.0
2020-12-14,13.605,13.855,13.22,13.25,803782.0
2020-12-15,13.635,14.26,13.635,14.24,1248150.0
2020-12-16,14.435,15.33,14.435,15.25,1674152.0
2020-12-17,15.705,15.99,15.565,15.97,1545525.0
2020-12-18,15.945,16.18,15.555,15.915,1409950.0
2020-12-21,16.0,16.885,16.0,16.675,2198135.0
2020-12-22,16.685,16.835,15.595,15.625,1585533.0
2020-12-23,15.735,16.3,15.625,16.1,1082999.0
2020-12-24,16.15,16.25,15.925,16.14,471250.0
2020-12-29,16.495,16.625,16.03,16.39,1039297.0
2020-12-30,16.485,17.3,16.44,17.25,1184983.0
2020-12-31,17.27,17.3,16.795,16.915,791763.0
2021-01-04,17.755,18.31,17.595,18.01,2458230.0
2021-01-05,18.06,18.06,17.41,17.895,1306621.0
2021-01-06,17.745,17.855,17.19,17.835,1336777.0
2021-01-07,17.775,18.06,17.39,17.575,999950.0
2021-01-08,17.04,17.05,16.06,16.525,2309699.0
2021-01-11,16.07,16.36,15.835,15.905,1369747.0
2021-01-12,15.935,15.97,15.42,15.925,1140073.0
2021-01-13,15.97,16.08,15.3,15.36,799588.0
2021-01-14,15.465,15.855,15.29,15.785,1770221.0
2021-01-15,15.555,15.595,14.905,14.925,1432879.0
2021-01-18,15.07,15.3,14.95,15.19,385186.0
2021-01-19,15.21,15.96,14.99,15.935,1445510.0
2021-01-20,16.26,17.46,16.16,17.41,2488837.0
2021-01-21,17.05,17.26,16.625,16.945,1695299.0
2021-01-22,16.34,17.695,16.06,17.625,2333442.0
2021-01-25,17.775,18.795,17.46,17.615,3246302.0
2021-01-26,17.695,18.17,17.475,17.935,1295387.0
2021-01-27,17.635,18.06,17.35,17.585,1918391.0
2021-01-28,23.19,24.19,19.515,21.39,6120905.0
2021-01-29,23.52,24.06,21.905,22.845,5378825.0
2021-02-01,29.905,30.45,26.51,28.22,6566856.0
2021-02-02,23.17,23.37,20.915,21.26,4512690.0
2021-02-03,21.555,21.875,20.595,20.725,1787392.0
2021-02-04,19.32,20.885,19.05,20.505,2086691.0
2021-02-05,20.765,21.13,20.02,20.865,1303208.0
2021-02-08,21.625,21.925,21.03,21.685,1452689.0
2021-02-09,21.745,21.745,21.05,21.585,1083306.0
2021-02-10,21.575,21.625,20.685,21.27,1128186.0
2021-02-11,21.24,21.585,20.825,21.31,968425.0
2021-02-12,21.2,22.22,20.895,21.895,1064390.0
2021-02-16,21.985,22.675,21.635,22.005,952425.0
2021-02-17,21.765,22.23,21.35,21.945,979603.0
2021-02-18,21.845,22.34,21.52,21.915,978785.0
2021-02-19,22.1,22.805,21.815,21.885,1546317.0
2021-02-22,22.575,24.715,22.1,24.52,1699296.0
2021-02-23,23.765,24.28,22.655,24.06,1631898.0
2021-02-24,23.875,25.22,23.48,24.915,1418617.0
2021-02-25,24.705,25.5,23.53,23.635,1675689.0
2021-02-26,23.005,23.41,21.765,22.715,1489237.0
2021-03-01,23.16,23.35,20.995,21.08,1661505.0
2021-03-02,21.21,22.25,21.03,21.895,1206549.0
2021-03-03,21.28,21.695,20.775,21.08,1134849.0
2021-03-04,20.965,21.34,19.595,20.15,1597251.0
2021-03-05,20.17,20.41,19.02,20.07,1357356.0
2021-03-08,19.955,20.2,19.26,19.38,1108165.0
2021-03-09,20.31,20.675,19.935,20.28,906677.0
2021-03-10,20.39,20.635,20.0,20.47,756291.0
2021-03-11,20.685,20.935,20.2,20.43,695298.0
2021-03-12,19.785,20.835,19.42,20.735,631970.0
2021-03-15,20.935,21.665,20.865,21.33,915676.0
2021-03-16,21.39,21.39,20.705,20.865,766473.0
2021-03-17,20.695,21.795,20.515,21.555,1284695.0
2021-03-18,21.18,21.775,20.945,21.09,1109626.0
2021-03-19,21.14,21.4,20.735,20.915,907924.0
2021-03-22,20.775,21.13,20.635,20.745,475612.0
2021-03-23,20.38,20.605,19.665,19.735,677555.0
2021-03-24,19.855,20.01,19.3,19.38,604265.0
2021-03-25,19.16,19.705,19.0,19.655,746892.0
2021-03-26,19.655,19.895,19.42,19.715,557570.0
2021-03-29,19.555,19.685,18.775,19.18,664074.0
2021-03-30,18.525,18.875,18.09,18.665,874343.0
2021-03-31,18.705,19.605,18.625,19.41,647652.0
2021-04-01,19.965,20.45,19.925,20.4,767386.0
2021-04-05,20.41,20.49,19.875,20.13,605098.0
2021-04-06,20.545,21.535,20.49,21.12,945013.0
2021-04-07,21.04,21.14,20.775,20.905,441876.0
2021-04-08,21.525,21.975,21.31,21.865,684134.0
2021-04-09,21.25,21.725,20.955,21.46,683456.0
2021-04-12,21.3,21.46,20.535,20.705,621050.0
2021-04-13,21.26,21.565,20.915,20.935,685378.0
2021-04-14,20.895,21.005,20.05,20.05,804376.0
2021-04-15,20.545,21.31,20.35,20.915,1056422.0
2021-04-16,21.27,21.27,20.35,20.525,761866.0
2021-04-19,20.35,20.41,19.685,19.885,528646.0
2021-04-20,19.775,20.03,19.535,19.945,613674.0
2021-04-21,20.25,20.605,20.0,20.585,811606.0
2021-04-22,20.46,20.555,19.765,19.965,743316.0
2021-04-23,20.23,20.45,19.885,20.05,550436.0
2021-04-26,20.05,20.11,19.545,19.595,683975.0
2021-04-27,19.615,19.815,19.2,19.2,631067.0
2021-04-28,19.08,19.545,18.765,19.4,545765.0
2021-04-29,19.27,19.31,18.485,18.875,1207358.0
2021-04-30,18.895,19.01,18.22,18.44,1225625.0
2021-05-03,18.765,19.615,18.635,19.47,988498.0
2021-05-04,19.575,19.585,18.38,18.46,1236104.0
2021-05-05,18.535,18.535,18.02,18.17,886303.0
2021-05-06,18.42,19.665,18.2,19.2,1103003.0
2021-05-07,19.515,19.93,19.11,19.675,1099606.0
2021-05-10,20.21,20.34,18.885,18.925,979140.0
2021-05-11,18.41,19.735,18.2,19.705,844216.0
2021-05-12,19.615,19.905,18.775,18.895,708218.0
2021-05-13,18.855,18.955,18.32,18.555,677773.0
2021-05-14,18.92,19.275,18.83,19.225,595581.0
2021-05-17,19.52,21.01,19.355,20.76,1357422.0
2021-05-18,20.61,20.92,20.055,20.81,832008.0
2021-05-19,20.425,21.265,20.235,20.72,1021974.0
2021-05-20,20.81,21.58,20.57,21.205,993176.0
2021-05-21,21.445,21.535,20.64,20.88,813111.0
2021-05-25,20.9,21.425,20.455,21.305,691207.0
2021-05-26,21.405,21.81,20.99,21.095,729027.0
2021-05-27,20.88,21.165,20.255,21.035,676657.0
2021-05-28,20.8,21.295,20.73,21.265,454841.0
2021-05-31,21.265,21.58,21.145,21.435,163131.0
2021-06-01,21.69,22.515,21.66,22.0,1133545.0
2021-06-02,22.085,22.285,21.61,22.165,791918.0
2021-06-03,21.495,21.6,20.96,21.0,854936.0
2021-06-04,21.465,21.465,20.96,21.025,503384.0
2021-06-07,20.96,21.215,20.68,21.115,552665.0
2021-06-08,20.97,21.235,20.74,20.75,514041.0
2021-06-09,20.78,21.255,20.73,20.98,637085.0
2021-06-10,21.045,22.01,20.96,21.97,963715.0
2021-06-11,21.9,22.065,21.425,21.525,613546.0
2021-06-14,21.02,22.235,20.88,21.95,841795.0
2021-06-15,22.01,22.095,21.445,21.78,756925.0
2021-06-16,21.79,22.305,21.55,21.6,834449.0
2021-06-17,20.76,21.185,19.81,20.065,1820774.0
2021-06-18,20.215,20.58,19.86,19.86,947641.0
2021-06-21,19.88,20.075,19.215,19.56,727957.0
2021-06-22,19.375,19.47,19.075,19.265,521768.0
2021-06-23,19.305,19.79,19.175,19.195,590431.0
2021-06-24,19.435,19.51,19.175,19.365,451873.0
2021-06-25,19.64,19.64,18.86,19.195,530622.0
2021-06-28,19.275,19.415,18.72,19.005,521441.0
2021-06-29,18.65,19.185,18.46,18.88,454825.0
2021-06-30,18.88,19.54,18.74,19.395,435712.0
2021-07-02,19.62,19.74,18.94,19.115,568028.0
2021-07-05,19.025,19.325,19.015,19.105,127411.0
2021-07-06,19.47,19.68,18.81,18.89,646642.0
2021-07-07,18.91,18.93,18.155,18.55,637227.0
2021-07-08,18.56,18.71,17.59,17.81,1010837.0
2021-07-09,17.74,18.305,17.73,17.995,786785.0
2021-07-12,17.85,18.035,17.355,17.42,762924.0
2021-07-13,17.61,17.89,17.355,17.375,586255.0
2021-07-14,17.77,17.89,17.335,17.43,512385.0
2021-07-15,17.53,17.68,17.135,17.39,488291.0
2021-07-16,17.095,17.255,16.055,16.195,978395.0
2021-07-19,15.905,16.265,15.61,15.78,1068103.0
2021-07-20,15.845,16.125,15.57,15.73,609541.0
2021-07-21,15.71,16.4,15.68,16.285,512793.0
2021-07-22,16.245,16.275,15.83,16.115,446361.0
2021-07-23,16.075,16.085,15.74,15.995,357339.0
2021-07-26,16.015,16.57,15.995,16.275,412617.0
2021-07-27,16.325,16.42,15.83,16.145,392146.0
2021-07-28,16.095,16.64,16.095,16.6,435321.0
2021-07-29,17.165,17.41,16.895,16.925,707843.0
2021-07-30,16.76,17.015,16.64,16.895,537094.0
2021-08-03,16.74,16.975,16.68,16.935,361833.0
2021-08-04,17.325,17.51,16.39,16.42,529595.0
2021-08-05,16.345,16.74,16.085,16.44,495668.0
2021-08-06,15.945,16.4,15.78,16.275,514210.0
2021-08-09,15.75,16.045,15.46,15.56,699872.0
2021-08-10,15.52,15.8,15.36,15.56,669062.0
2021-08-11,15.8,16.225,15.75,16.035,598949.0
2021-08-12,15.945,15.985,15.295,15.5,548369.0
2021-08-13,15.81,16.065,15.72,15.82,412830.0
2021-08-16,15.945,15.975,15.42,15.68,510018.0
2021-08-17,15.61,15.62,14.83,15.085,710132.0
2021-08-18,15.055,15.315,14.7,15.145,678241.0
2021-08-19,15.095,15.245,14.7,14.885,662903.0
2021-08-20,14.835,15.38,14.74,15.045,533260.0
2021-08-23,15.49,15.845,15.33,15.67,676981.0
2021-08-24,15.845,15.875,15.44,15.7,452158.0
2021-08-25,15.575,15.645,15.21,15.37,467890.0
2021-08-26,15.24,15.595,15.04,15.33,396968.0
2021-08-27,15.32,16.21,15.2,16.03,527081.0
2021-08-30,16.09,16.25,15.715,15.835,383475.0
2021-08-31,16.1,16.34,15.795,16.1,425859.0
2021-09-01,16.27,16.31,15.925,16.04,474494.0
2021-09-02,15.96,16.05,15.705,15.885,390191.0
2021-09-03,16.28,16.935,16.2,16.32,744260.0
2021-09-07,16.12,16.34,15.765,15.95,553687.0
2021-09-08,15.95,16.1,15.575,15.755,460217.0
2021-09-09,15.875,16.01,15.475,15.615,372002.0
2021-09-10,15.575,15.685,15.28,15.33,393001.0
2021-09-13,15.18,16.2,14.96,15.945,651915.0
2021-09-14,15.945,16.2,15.595,16.14,604628.0
2021-09-15,16.02,16.22,15.785,16.03,430559.0
2021-09-16,15.535,15.545,14.845,15.21,997660.0
2021-09-17,15.06,15.525,14.89,15.475,730044.0
2021-09-20,15.26,15.32,14.92,15.14,556619.0
2021-09-21,15.3,15.95,15.29,15.485,527384.0
2021-09-22,15.655,16.03,15.525,15.545,604674.0
2021-09-23,15.35,15.35,14.88,14.98,484893.0
2021-09-24,14.845,15.2,14.755,14.805,403039.0
2021-09-27,14.92,15.32,14.765,14.88,394829.0
2021-09-28,14.705,14.815,14.405,14.685,504479.0
2021-09-29,14.525,14.595,13.94,14.01,621375.0
2021-09-30,14.09,14.505,14.03,14.21,598152.0
2021-10-01,14.415,14.465,14.05,14.22,405768.0
2021-10-04,14.13,14.13,13.585,13.665,896330.0
2021-10-05,13.575,13.655,13.02,13.525,832416.0
2021-10-06,13.395,13.755,13.19,13.755,636339.0
2021-10-07,13.705,14.23,13.625,13.84,430998.0
2021-10-08,14.325,14.595,14.0,14.0,587915.0
2021-10-12,13.87,14.335,13.735,14.18,534312.0
2021-10-13,14.325,15.4,14.32,15.06,849229.0
2021-10-14,15.405,15.515,15.08,15.425,627267.0
2021-10-15,15.17,15.37,14.94,15.06,575583.0
2021-10-18,15.05,15.16,14.855,14.88,387532.0
2021-10-19,15.645,15.735,15.14,15.31,509961.0
2021-10-20,15.455,15.915,15.31,15.665,595488.0
2021-10-21,15.565,15.945,15.495,15.875,344897.0
2021-10-22,16.28,16.855,15.99,16.07,927063.0
2021-10-25,16.32,16.645,15.98,16.46,706880.0
2021-10-26,16.22,16.36,16.0,16.3,872650.0
2021-10-27,16.26,16.615,16.09,16.16,557846.0
2021-10-28,16.29,16.39,16.0,16.11,575559.0
2021-10-29,15.885,15.895,15.535,15.535,652053.0
2021-11-01,15.605,15.935,15.465,15.835,458204.0
2021-11-02,15.625,15.705,15.37,15.545,422075.0
2021-11-03,15.27,15.695,15.18,15.635,539803.0
2021-11-04,16.09,16.38,15.615,15.655,1159967.0
2021-11-05,15.695,16.565,15.655,16.535,1087731.0
2021-11-08,16.815,17.07,16.535,17.05,786313.0
2021-11-09,17.09,17.12,16.39,17.005,588344.0
2021-11-10,17.54,18.035,17.13,17.24,942603.0
2021-11-11,17.835,17.875,17.29,17.34,650899.0
2021-11-12,17.25,17.54,17.09,17.22,585134.0
2021-11-15,17.18,17.29,16.905,17.08,1335011.0
2021-11-16,17.195,17.275,16.73,16.75,881533.0
2021-11-17,17.0,17.385,16.9,16.97,471114.0
2021-11-18,16.88,16.97,16.47,16.58,408944.0
2021-11-19,16.53,16.86,16.145,16.145,399214.0
2021-11-22,15.85,16.065,15.35,15.85,609799.0
2021-11-23,15.51,15.76,15.225,15.55,748524.0
2021-11-24,15.43,15.85,15.42,15.71,409519.0
2021-11-25,15.7,15.75,15.57,15.65,103076.0
2021-11-26,15.64,15.74,14.57,14.995,907376.0
2021-11-29,14.975,15.6,14.56,15.51,1121926.0
2021-11-30,15.53,16.015,14.825,15.085,1343208.0
2021-12-01,15.155,15.335,14.155,14.185,837908.0
2021-12-02,14.29,14.39,13.695,14.035,829912.0
2021-12-03,13.955,14.035,13.48,13.795,791531.0
2021-12-06,13.65,13.975,13.29,13.925,747306.0
2021-12-07,14.045,14.42,13.975,14.26,561371.0
2021-12-08,14.225,14.49,14.005,14.33,457400.0
2021-12-09,14.025,14.145,13.665,13.725,600519.0
2021-12-10,13.845,13.905,13.47,13.53,534811.0
2021-12-13,13.62,13.815,13.4,13.54,571416.0
2021-12-14,13.24,13.49,13.035,13.2,599755.0
2021-12-15,13.095,13.28,12.625,13.19,941005.0
2021-12-16,13.6,13.885,13.43,13.665,773068.0
2021-12-17,13.815,14.115,13.685,13.845,847794.0
2021-12-20,13.675,13.965,13.63,13.945,553400.0
2021-12-21,14.135,14.4,14.015,14.3,519881.0
2021-12-22,14.29,14.53,14.095,14.51,375687.0
2021-12-23,14.48,14.75,14.26,14.65,573721.0
2021-12-24,14.61,14.825,14.61,14.66,60992.0
2021-12-29,14.25,14.28,13.61,13.66,1195786.0
2021-12-30,13.725,14.195,13.66,13.945,655440.0
2021-12-31,14.105,14.135,13.775,13.945,401769.0
2022-01-04,13.925,14.085,13.64,13.835,562944.0
2022-01-05,13.935,14.31,13.4,13.45,652564.0
2022-01-06,13.035,13.19,12.805,12.945,658761.0
2022-01-07,12.985,13.19,12.74,12.945,494404.0
2022-01-10,12.895,13.095,12.705,13.095,391909.0
2022-01-11,13.045,13.53,12.965,13.51,495631.0
2022-01-12,13.65,13.855,13.47,13.815,459830.0
2022-01-13,13.745,13.905,13.52,13.55,352478.0
2022-01-14,13.47,13.48,13.095,13.31,504416.0
2022-01-17,13.28,13.31,13.16,13.25,90478.0
2022-01-18,13.34,13.6,12.965,13.095,724561.0
2022-01-19,13.48,14.855,13.31,14.72,1645425.0
2022-01-20,14.865,14.985,14.41,14.48,1236492.0
2022-01-21,14.49,14.57,13.66,13.745,985313.0
2022-01-24,13.41,13.45,12.36,13.045,1626684.0
2022-01-25,12.795,13.21,12.725,13.15,933881.0
2022-01-26,13.005,13.43,12.695,12.805,996015.0
2022-01-27,12.51,12.655,12.05,12.06,998506.0
2022-01-28,11.965,12.08,11.755,12.06,848191.0
2022-01-31,12.2,12.815,12.11,12.795,786136.0
2022-02-01,12.955,13.28,12.805,13.005,1472748.0
2022-02-02,13.025,13.14,12.645,12.685,1084802.0
2022-02-03,12.43,12.625,12.125,12.4,663672.0
2022-02-04,12.33,12.735,12.28,12.52,565794.0
2022-02-07,12.655,13.33,12.635,13.24,722836.0
2022-02-08,13.2,13.62,13.13,13.57,624161.0
2022-02-09,13.52,13.745,13.39,13.53,419160.0
2022-02-10,13.44,13.945,13.22,13.3,700106.0
2022-02-11,13.32,14.27,13.28,14.135,1150072.0
2022-02-14,14.31,14.53,14.135,14.28,1051921.0
2022-02-15,13.825,14.52,13.66,14.48,662826.0
2022-02-16,14.53,14.955,14.46,14.905,1011435.0
2022-02-17,15.205,15.43,14.925,15.215,1350870.0
2022-02-18,15.325,15.335,14.61,14.72,696679.0
2022-02-22,14.815,14.985,14.31,14.45,628530.0
2022-02-23,14.44,15.045,14.37,14.68,953164.0
2022-02-24,15.4,15.64,14.055,14.42,1605797.0
2022-02-25,14.105,14.3,13.715,14.25,1000087.0
2022-02-28,14.54,14.55,13.905,14.145,697919.0
2022-03-01,14.25,15.42,14.215,15.39,1107401.0
2022-03-02,15.045,15.145,14.71,15.055,1003513.0
2022-03-03,15.105,15.215,14.63,14.895,714943.0
2022-03-04,15.045,15.62,15.015,15.41,1049852.0
2022-03-07,15.46,16.245,15.195,15.905,1201877.0
2022-03-08,16.395,17.91,16.325,16.76,2353064.0
2022-03-09,15.935,16.415,15.65,16.205,1331194.0
2022-03-10,16.395,17.575,16.395,17.335,1913733.0
2022-03-11,16.56,17.095,16.445,16.91,1346815.0
2022-03-14,16.49,16.75,16.075,16.325,1059086.0
2022-03-15,15.76,17.255,15.61,16.83,1355965.0
2022-03-16,16.55,17.025,16.355,16.95,1171419.0
2022-03-17,17.235,18.165,17.175,17.455,1574550.0
2022-03-18,17.37,17.61,17.005,17.245,720485.0
2022-03-21,17.35,17.925,17.285,17.5,912419.0
2022-03-22,17.49,17.49,16.925,17.175,607772.0
2022-03-23,17.41,17.57,17.005,17.33,485330.0
2022-03-24,17.54,17.965,17.265,17.305,835981.0
2022-03-25,17.135,17.155,16.835,17.115,650797.0
2022-03-28,16.875,17.045,16.5,16.58,515770.0
2022-03-29,15.825,16.6,15.57,16.57,966968.0
2022-03-30,16.56,16.985,16.39,16.52,585681.0
2022-03-31,16.59,16.865,16.27,16.29,531147.0
2022-04-01,16.135,16.865,16.115,16.855,528769.0
2022-04-04,16.885,16.965,16.54,16.785,648631.0
2022-04-05,16.775,17.185,15.995,16.045,710470.0
2022-04-06,16.075,16.4,15.915,16.19,546032.0
2022-04-07,16.2,16.6,16.145,16.45,673382.0
2022-04-08,16.5,16.905,16.45,16.785,698997.0
2022-04-11,17.165,17.315,16.62,16.905,744202.0
2022-04-12,17.105,17.5,16.795,17.155,1115323.0
2022-04-13,17.39,17.84,17.35,17.76,985679.0
2022-04-14,17.73,17.91,17.49,17.79,749897.0
2022-04-18,18.105,18.255,17.37,17.4,902775.0
2022-04-19,17.145,17.145,16.145,16.21,1141989.0
2022-04-20,15.965,16.21,15.745,16.16,715236.0
2022-04-21,15.895,15.995,15.1,15.29,974870.0
2022-04-22,15.08,15.45,14.635,14.735,816554.0
2022-04-25,14.15,14.39,13.715,14.03,1008342.0
2022-04-26,14.17,14.29,13.475,13.495,679852.0
2022-04-27,13.615,13.73,13.2,13.2,813118.0
2022-04-28,13.225,13.595,13.05,13.505,918925.0
2022-04-29,13.565,13.645,13.08,13.16,737479.0
2022-05-02,12.81,12.99,12.545,12.97,876525.0
2022-05-03,12.96,13.355,12.93,13.235,555808.0
2022-05-04,13.22,13.485,12.85,13.435,579032.0
2022-05-05,13.595,13.625,12.405,12.555,888615.0
2022-05-06,12.485,12.615,12.065,12.095,808220.0
2022-05-09,11.79,11.84,10.975,10.975,1056556.0
2022-05-10,11.305,11.355,10.56,10.77,1215111.0
2022-05-11,11.005,11.325,10.53,10.61,1272667.0
2022-05-12,10.42,10.46,9.37,9.59,2173305.0
2022-05-13,9.58,10.61,9.57,10.46,1312193.0
2022-05-16,10.59,10.64,10.275,10.35,708107.0
2022-05-17,10.57,10.73,10.36,10.53,915101.0
2022-05-18,10.47,10.48,10.005,10.035,790255.0
2022-05-19,10.3,10.86,10.185,10.59,991831.0
2022-05-20,10.67,10.8,10.33,10.57,853724.0
2022-05-24,10.595,10.685,10.18,10.455,783704.0
2022-05-25,10.26,10.435,10.16,10.37,589954.0
2022-05-26,10.29,10.555,10.28,10.535,486823.0
2022-05-27,10.715,10.815,10.485,10.595,483662.0
2022-05-30,10.655,10.655,10.445,10.505,116680.0
2022-05-31,10.455,10.675,9.91,10.0,1042290.0
2022-06-01,10.18,10.575,10.13,10.33,645576.0
2022-06-02,10.515,11.43,10.515,11.33,859719.0
2022-06-03,11.16,11.3,10.935,11.05,660274.0
2022-06-06,11.36,11.55,10.825,10.925,549679.0
2022-06-07,10.855,10.995,10.655,10.885,586882.0
2022-06-08,10.815,11.04,10.645,10.945,557470.0
2022-06-09,10.905,10.905,10.495,10.525,508508.0
2022-06-10,10.33,11.33,10.22,11.26,984615.0
2022-06-13,10.675,10.835,10.13,10.15,1101483.0
2022-06-14,10.24,10.27,9.74,9.89,693764.0
2022-06-15,10.18,10.465,9.88,10.19,999964.0
2022-06-16,9.98,10.425,9.84,10.27,733789.0
2022-06-17,10.22,10.31,9.99,10.21,602581.0
2022-06-20,10.18,10.28,10.11,10.2,186057.0
2022-06-21,10.22,10.705,10.12,10.37,470957.0
2022-06-22,10.26,10.485,10.03,10.04,698609.0
2022-06-23,10.02,10.15,9.57,9.745,768509.0
2022-06-24,9.755,10.33,9.715,10.25,533794.0
2022-06-27,10.38,10.475,10.17,10.34,529971.0
2022-06-28,10.36,10.415,9.745,9.87,696546.0
2022-06-29,9.96,10.02,9.465,9.645,728175.0
2022-06-30,9.505,9.635,9.06,9.155,782905.0
2022-07-04,9.285,9.375,9.185,9.315,315528.0
2022-07-05,9.145,9.235,8.485,8.86,1528643.0
2022-07-06,8.91,8.97,8.54,8.87,753606.0
2022-07-07,8.97,9.445,8.93,9.225,600157.0
2022-07-08,9.285,9.365,8.91,9.09,479538.0
2022-07-11,8.95,9.185,8.89,8.9,479321.0
2022-07-12,8.87,9.04,8.59,8.79,584870.0
2022-07-13,8.68,9.425,8.68,9.215,643839.0
2022-07-14,8.75,8.97,8.46,8.96,825571.0
2022-07-15,9.05,9.145,8.6,8.91,603634.0
2022-07-18,9.05,9.305,9.05,9.08,379516.0
2022-07-19,9.125,9.315,9.04,9.135,536883.0
2022-07-20,9.205,9.435,8.97,8.97,543736.0
2022-07-21,9.0,9.01,8.525,8.62,1372830.0
2022-07-22,8.71,9.195,8.5,8.52,946963.0
2022-07-25,8.485,8.52,8.055,8.335,759899.0
2022-07-26,8.355,8.6,8.315,8.54,483292.0
2022-07-27,8.55,9.09,8.51,9.06,748551.0
2022-07-28,9.475,9.615,9.125,9.515,1194657.0
2022-07-29,9.625,9.81,9.305,9.735,1162175.0
2022-08-02,9.82,10.05,9.665,9.675,729551.0
2022-08-03,9.705,9.715,9.265,9.405,820890.0
2022-08-04,9.595,10.525,9.465,10.3,1253172.0
2022-08-05,9.95,10.32,9.665,10.3,972188.0
2022-08-08,10.525,10.855,10.525,10.745,749245.0
2022-08-09,10.815,10.825,10.34,10.615,405856.0
2022-08-10,10.795,10.905,10.535,10.745,694775.0
2022-08-11,10.705,10.835,10.3,10.32,773909.0
2022-08-12,10.455,10.745,10.375,10.605,521948.0
2022-08-15,10.325,10.465,10.075,10.435,476103.0
2022-08-16,10.285,10.42,10.195,10.345,381187.0
2022-08-17,10.255,10.275,9.79,9.84,620088.0
2022-08-18,9.935,10.115,9.895,9.965,451587.0
2022-08-19,9.78,9.83,9.58,9.62,521182.0
2022-08-22,9.44,9.58,9.31,9.51,639784.0
2022-08-23,9.53,10.095,9.53,9.905,780249.0
2022-08-24,9.865,10.295,9.77,10.285,497146.0
2022-08-25,10.395,10.485,10.185,10.265,376806.0
2022-08-26,10.285,10.375,9.73,9.855,726790.0
2022-08-29,9.68,10.035,9.61,9.74,539343.0
2022-08-30,9.73,9.79,9.45,9.51,455583.0
2022-08-31,9.43,9.71,9.38,9.52,445297.0
2022-09-01,9.32,9.35,9.085,9.115,577021.0
2022-09-02,9.39,9.69,9.22,9.55,641904.0
2022-09-06,9.63,9.83,9.33,9.35,652587.0
2022-09-07,9.36,9.955,9.23,9.955,620198.0
2022-09-08,9.845,10.145,9.8,10.135,488790.0
2022-09-09,10.315,10.415,10.095,10.415,485814.0
2022-09-12,10.83,11.195,10.75,10.94,913319.0
2022-09-13,10.515,10.72,10.315,10.375,828460.0
2022-09-14,10.505,10.59,10.33,10.375,652141.0
2022-09-15,10.265,10.515,9.955,10.115,714419.0
2022-09-16,9.915,10.385,9.79,10.095,821068.0
2022-09-19,9.935,10.405,9.885,10.385,661423.0
2022-09-20,10.225,10.245,9.895,10.015,795912.0
2022-09-21,10.175,10.475,9.925,10.185,992138.0
2022-09-22,10.285,10.445,9.79,9.81,769558.0
2022-09-23,9.43,9.53,8.945,9.085,968902.0
2022-09-26,9.105,9.25,8.805,8.925,1019838.0
2022-09-27,9.17,9.3,8.965,8.965,712002.0
2022-09-28,9.135,9.84,9.135,9.83,880998.0
2022-09-29,9.64,9.885,9.49,9.885,642394.0
2022-09-30,9.845,10.605,9.76,10.485,675274.0
2022-10-03,10.88,11.455,10.8,11.325,1242739.0
2022-10-04,11.645,12.01,11.465,11.705,1213411.0
2022-10-05,11.355,11.775,11.17,11.745,879038.0
2022-10-06,11.765,12.31,11.685,12.28,768027.0
2022-10-07,11.92,11.97,11.205,11.235,772001.0
2022-10-11,11.13,11.555,11.02,11.19,729288.0
2022-10-12,11.195,11.605,11.01,11.585,566677.0
2022-10-13,11.12,11.215,10.57,11.19,943344.0
2022-10-14,11.04,11.12,10.435,10.495,821540.0
2022-10-17,10.78,11.17,10.53,10.64,712905.0
2022-10-18,10.84,10.94,10.475,10.77,623674.0
2022-10-19,10.57,10.57,10.125,10.175,610311.0
2022-10-20,10.195,10.93,10.105,10.73,860802.0
2022-10-21,10.7,11.465,10.62,11.435,1181907.0
2022-10-24,11.365,11.435,11.07,11.335,643097.0
2022-10-25,11.285,11.515,11.195,11.305,825843.0
2022-10-26,11.425,11.955,11.425,11.715,922808.0
2022-10-27,11.665,11.805,11.335,11.425,591286.0
2022-10-28,11.245,11.365,10.99,11.325,495231.0
2022-10-31,11.12,11.485,11.07,11.375,494656.0
2022-11-01,11.865,12.28,11.645,11.745,546646.0
2022-11-02,11.825,11.835,10.92,10.95,1012257.0
2022-11-03,10.86,11.19,10.72,11.01,740451.0
2022-11-04,11.605,12.02,11.455,11.98,1408992.0
2022-11-07,12.11,12.47,11.9,12.07,975574.0
2022-11-08,12.13,12.805,11.97,12.555,1024342.0
2022-11-09,12.32,12.805,11.93,12.02,889745.0
2022-11-10,12.805,12.945,12.36,12.675,940208.0
2022-11-11,12.675,12.675,12.19,12.46,1120892.0
2022-11-14,12.39,12.935,12.32,12.805,1047155.0
2022-11-15,12.895,12.945,12.03,12.12,1182944.0
2022-11-16,12.12,12.27,11.96,12.12,612516.0
2022-11-17,11.785,12.075,11.575,11.98,599983.0
2022-11-18,11.97,12.14,11.86,12.06,581947.0
2022-11-21,11.98,12.205,11.8,12.165,449871.0
2022-11-22,12.315,12.705,12.215,12.565,682044.0
2022-11-23,12.555,12.8,12.325,12.75,797246.0
2022-11-24,12.85,12.91,12.745,12.79,196402.0
2022-11-25,12.695,12.77,12.515,12.565,330223.0
2022-11-28,12.545,12.575,11.68,11.7,784713.0
2022-11-29,12.065,12.375,12.025,12.205,705107.0
2022-11-30,12.435,12.645,12.0,12.405,1916125.0
2022-12-01,12.725,12.83,12.225,12.675,1083148.0
2022-12-02,12.315,12.92,12.215,12.76,874592.0
2022-12-05,12.585,12.625,12.145,12.155,1035386.0
2022-12-06,12.345,12.465,12.01,12.035,691699.0
2022-12-07,12.215,12.7,12.215,12.565,1129682.0
2022-12-08,12.76,12.82,12.265,12.305,870041.0
2022-12-09,12.415,12.715,12.075,12.075,997481.0
2022-12-12,12.025,12.055,11.74,11.97,689667.0
2022-12-13,12.535,12.675,11.91,12.135,1109495.0
2022-12-14,12.145,12.225,11.89,12.085,1240419.0
2022-12-15,11.75,11.76,11.47,11.51,1010090.0
2022-12-16,11.34,11.735,11.31,11.67,1141587.0
2022-12-19,11.67,11.7,11.14,11.175,725896.0
2022-12-20,11.55,11.97,11.46,11.75,1079547.0
2022-12-21,11.85,12.045,11.75,11.76,750223.0
2022-12-22,11.58,11.84,11.3,11.82,959451.0
2022-12-23,11.82,11.85,11.43,11.74,732235.0
2022-12-28,11.75,11.75,11.43,11.51,522896.0
2022-12-29,11.67,11.72,11.33,11.35,1036917.0
2022-12-30,11.32,11.39,11.075,11.205,579695.0
2023-01-03,11.6,12.01,11.33,11.45,1070544.0
2023-01-04,11.62,11.935,11.46,11.9,1404565.0
2023-01-05,11.62,11.7,11.38,11.69,966686.0
2023-01-06,11.87,12.045,11.48,11.96,918607.0
2023-01-09,12.055,12.065,11.59,11.6,842472.0
2023-01-10,11.61,11.93,11.43,11.93,813799.0
2023-01-11,11.99,12.035,11.645,11.67,700593.0
2023-01-12,11.98,12.045,11.53,11.77,755675.0
2023-01-13,11.76,11.98,11.65,11.67,1029850.0
2023-01-16,11.67,11.82,11.62,11.66,281632.0
2023-01-17,11.62,11.63,11.225,11.36,900206.0
2023-01-18,11.53,11.67,11.215,11.235,1193979.0
2023-01-19,11.105,11.175,10.805,10.925,1543774.0
2023-01-20,10.805,10.815,10.44,10.705,1024843.0
2023-01-23,10.52,10.645,10.23,10.53,1210083.0
2023-01-24,10.45,10.735,10.33,10.685,869647.0
2023-01-25,10.48,11.115,10.46,11.115,995127.0
2023-01-26,11.075,11.125,10.775,10.845,1064792.0
2023-01-27,10.685,10.765,10.5,10.52,765645.0
2023-01-30,10.43,10.715,10.41,10.5,638486.0
2023-01-31,10.43,10.595,10.36,10.44,825116.0
2023-02-01,10.39,10.795,10.26,10.735,997961.0
2023-02-02,10.865,11.085,10.47,10.655,1285563.0
2023-02-03,10.35,10.545,10.18,10.22,974160.0
2023-02-06,10.21,10.32,10.12,10.22,659402.0
2023-02-07,10.2,10.35,10.04,10.14,866391.0
2023-02-08,10.27,10.3,10.04,10.1,660405.0
2023-02-09,10.16,10.21,9.805,9.88,738135.0
2023-02-10,9.85,9.87,9.625,9.695,668001.0
2023-02-13,9.615,9.715,9.525,9.605,550040.0
2023-02-14,9.505,9.745,9.475,9.625,767727.0
2023-02-15,9.465,9.485,9.275,9.455,757820.0
2023-02-16,9.345,9.685,9.325,9.575,855393.0
2023-02-17,9.475,9.595,9.345,9.555,768468.0
2023-02-21,9.535,9.635,9.325,9.355,459882.0
2023-02-22,9.315,9.385,9.235,9.355,871458.0
2023-02-23,9.345,9.395,9.075,9.145,722537.0
2023-02-24,8.92,8.93,7.985,8.055,3212658.0
2023-02-27,8.145,8.265,8.015,8.185,1256168.0
2023-02-28,8.145,8.325,8.055,8.275,876336.0
2023-03-01,8.315,8.54,8.3,8.51,864098.0
2023-03-02,8.39,8.53,8.35,8.48,526511.0
2023-03-03,8.61,8.85,8.54,8.82,631917.0
2023-03-06,8.79,8.9,8.63,8.7,601901.0
2023-03-07,8.59,8.6,8.295,8.4,853234.0
2023-03-08,8.43,8.48,8.03,8.145,986337.0
2023-03-09,8.23,8.33,8.16,8.26,901575.0
2023-03-10,8.44,8.695,8.365,8.38,1124469.0
2023-03-13,8.875,9.41,8.875,9.255,1859213.0
2023-03-14,9.265,9.53,9.005,9.48,1049594.0
2023-03-15,9.83,9.89,9.29,9.45,1087270.0
2023-03-16,9.44,9.59,9.235,9.45,1058171.0
2023-03-17,9.62,10.125,9.5,9.98,1328068.0
2023-03-20,10.05,10.195,9.85,10.115,891948.0
2023-03-21,8.665,8.725,7.545,7.85,3635373.0
2023-03-22,7.85,8.58,7.81,8.505,1981077.0
2023-03-23,8.535,8.915,8.41,8.795,1252373.0
2023-03-24,8.975,9.065,8.775,8.925,882375.0
2023-03-27,8.605,9.095,8.495,9.075,891316.0
2023-03-28,9.115,9.45,9.015,9.39,601932.0
2023-03-29,9.275,9.49,9.245,9.275,543629.0
2023-03-30,9.44,9.72,9.36,9.66,636041.0
2023-03-31,9.71,9.99,9.63,9.69,1167988.0
2023-04-03,9.68,9.87,9.495,9.7,735047.0
2023-04-04,9.71,10.265,9.62,10.135,1030928.0
2023-04-05,10.205,10.255,9.74,9.97,902595.0
2023-04-06,9.89,10.135,9.67,10.01,630525.0
2023-04-10,9.86,10.165,9.83,10.145,625031.0
2023-04-11,10.215,10.325,10.085,10.115,526536.0
2023-04-12,10.305,10.435,10.01,10.205,721363.0
2023-04-13,10.435,10.725,10.295,10.345,1180298.0
2023-04-14,10.205,10.255,9.64,9.81,1128238.0
2023-04-17,9.74,9.81,9.51,9.73,1043901.0
2023-04-18,9.74,9.86,9.48,9.64,695443.0
2023-04-19,9.44,9.67,9.34,9.47,869247.0
2023-04-20,9.52,9.78,9.52,9.71,804631.0
2023-04-21,9.71,9.81,9.46,9.66,920029.0
2023-04-24,9.61,9.68,9.5,9.58,760002.0
2023-04-25,9.57,9.58,9.28,9.57,551755.0
2023-04-26,9.67,9.76,9.47,9.5,447934.0
2023-04-27,9.45,9.56,9.255,9.56,702976.0
2023-04-28,9.55,9.67,9.44,9.51,992991.0
2023-05-01,9.75,9.79,9.3,9.3,726185.0
2023-05-02,9.28,9.68,9.145,9.59,951993.0
2023-05-03,9.54,9.59,9.28,9.39,913198.0
2023-05-04,9.42,9.67,9.275,9.42,1114235.0
2023-05-05,9.095,9.125,8.705,9.095,1016729.0
2023-05-08,9.095,9.255,8.975,9.125,482717.0
2023-05-09,9.075,9.155,9.025,9.095,354378.0
2023-05-10,9.125,9.125,8.785,8.955,380836.0
2023-05-11,8.775,8.925,8.505,8.535,656942.0
2023-05-12,8.485,8.635,8.44,8.555,466867.0
2023-05-15,8.545,8.725,8.505,8.615,359936.0
2023-05-16,8.515,8.545,8.36,8.4,328323.0
2023-05-17,8.355,8.475,8.235,8.415,400546.0
2023-05-18,8.255,8.335,8.085,8.265,396107.0
2023-05-19,8.325,8.475,8.27,8.345,433411.0
2023-05-23,8.185,8.285,8.095,8.235,514301.0
2023-05-24,8.235,8.315,8.025,8.035,490536.0
2023-05-25,8.005,8.055,7.79,7.795,729251.0
2023-05-26,8.005,8.025,7.745,7.775,499551.0
2023-05-29,7.775,7.805,7.72,7.755,106254.0
2023-05-30,7.845,7.935,7.61,7.69,423877.0
2023-05-31,7.66,7.815,7.64,7.815,536818.0
2023-06-01,7.825,8.165,7.815,8.045,485002.0
2023-06-02,8.065,8.195,7.85,7.895,424938.0
2023-06-05,7.905,7.925,7.835,7.855,411104.0
2023-06-06,7.855,7.865,7.69,7.805,495214.0
2023-06-07,7.795,7.975,7.65,7.65,475344.0
2023-06-08,7.785,7.935,7.765,7.785,399100.0
2023-06-09,7.755,7.825,7.61,7.61,357413.0
2023-06-12,7.59,7.61,7.51,7.59,288761.0
2023-06-13,7.64,7.725,7.44,7.44,458001.0
2023-06-14,7.58,7.61,7.31,7.4,446747.0
2023-06-15,7.3,7.36,7.25,7.32,384259.0
2023-06-16,7.38,7.475,7.27,7.32,486734.0
2023-06-19,7.3,7.45,7.28,7.3,131477.0
2023-06-20,7.23,7.26,7.085,7.11,605915.0
2023-06-21,7.06,7.08,6.98,7.0,382376.0
2023-06-22,6.96,6.99,6.86,6.98,516605.0
2023-06-23,7.09,7.22,6.97,7.0,332050.0
2023-06-26,7.07,7.21,7.0,7.19,335296.0
2023-06-27,7.23,7.3,7.03,7.1,342211.0
2023-06-28,7.09,7.16,7.03,7.1,323248.0
2023-06-29,7.04,7.22,7.03,7.17,513794.0
2023-06-30,7.21,7.45,7.18,7.45,405563.0
2023-07-04,7.52,7.715,7.46,7.69,213225.0
2023-07-05,7.7,7.725,7.46,7.48,380199.0
2023-07-06,7.45,7.46,7.285,7.3,377465.0
2023-07-07,7.37,7.53,7.31,7.39,297258.0
2023-07-10,7.33,7.705,7.32,7.67,416798.0
2023-07-11,7.725,7.815,7.62,7.65,480541.0
2023-07-12,7.855,8.345,7.855,8.325,1240456.0
2023-07-13,8.435,8.505,8.29,8.395,814327.0
2023-07-14,8.365,8.71,8.315,8.585,687942.0
2023-07-17,8.515,8.725,8.39,8.69,500541.0
2023-07-18,8.86,9.16,8.79,9.05,827669.0
2023-07-19,9.1,9.27,9.01,9.15,552273.0
2023-07-20,9.1,9.18,8.91,8.91,504791.0
2023-07-21,8.93,9.0,8.84,8.97,778751.0
2023-07-24,8.94,8.98,8.66,8.68,562059.0
2023-07-25,8.7,8.82,8.64,8.77,431745.0
2023-07-26,8.84,8.92,8.69,8.92,426556.0
2023-07-27,8.78,8.79,8.27,8.285,862851.0
2023-07-28,8.355,8.495,8.305,8.405,736747.0
2023-07-31,8.455,8.925,8.445,8.75,587503.0
2023-08-01,8.545,8.555,8.375,8.485,664027.0
2023-08-02,8.425,8.435,8.065,8.205,743867.0
2023-08-03,8.085,8.155,7.785,7.895,855255.0
2023-08-04,7.995,8.265,7.995,8.095,606937.0
2023-08-08,7.795,8.035,7.745,8.005,455990.0
2023-08-09,7.995,8.095,7.975,8.035,493288.0
2023-08-10,8.075,8.165,7.905,8.135,526434.0
2023-08-11,8.105,8.555,8.105,8.525,592415.0
2023-08-14,8.425,8.445,8.17,8.255,490238.0
2023-08-15,8.19,8.2,7.88,7.93,497899.0
2023-08-16,7.87,7.96,7.79,7.81,410985.0
2023-08-17,7.98,8.01,7.77,7.87,453316.0
2023-08-18,7.86,7.94,7.76,7.91,489819.0
2023-08-21,7.92,7.99,7.79,7.94,448797.0
2023-08-22,7.99,8.03,7.85,8.01,276834.0
2023-08-23,8.14,8.34,8.075,8.15,1032794.0
2023-08-24,8.09,8.36,8.03,8.09,577060.0
2023-08-25,8.11,8.16,7.93,8.02,437599.0
2023-08-28,8.06,8.42,8.04,8.32,488717.0
2023-08-29,8.32,8.51,8.28,8.49,615291.0
2023-08-30,8.55,8.62,8.35,8.43,510280.0
2023-08-31,8.4,8.42,8.23,8.25,315171.0
2023-09-01,8.35,8.42,8.06,8.07,392566.0
2023-09-05,7.96,8.08,7.76,7.86,623262.0
2023-09-06,7.76,7.91,7.705,7.71,414613.0
2023-09-07,7.69,7.73,7.61,7.615,499564.0
2023-09-08,7.65,7.75,7.495,7.495,353388.0
2023-09-11,7.625,7.76,7.505,7.545,289311.0
2023-09-12,7.465,7.595,7.415,7.425,312628.0
2023-09-13,7.405,7.535,7.385,7.465,300319.0
2023-09-14,7.465,7.65,7.375,7.545,386600.0
2023-09-15,7.69,7.93,7.66,7.84,693641.0
2023-09-18,7.82,7.88,7.535,7.555,806322.0
2023-09-19,7.515,7.605,7.145,7.145,720534.0
2023-09-20,7.175,7.265,7.095,7.115,842500.0
2023-09-21,6.975,7.055,6.875,6.895,622868.0
2023-09-22,7.005,7.085,6.835,6.855,993518.0
2023-09-25,6.815,6.845,6.695,6.755,695812.0
2023-09-26,6.715,6.755,6.53,6.54,472212.0
2023-09-27,6.53,6.645,6.48,6.61,517497.0
2023-09-28,6.61,6.825,6.56,6.815,590559.0
2023-09-29,6.965,7.135,6.815,6.925,959343.0
2023-10-02,6.795,6.905,6.58,6.725,737945.0
2023-10-03,6.735,7.045,6.715,7.015,737413.0
2023-10-04,7.005,7.095,6.785,6.865,459110.0
2023-10-05,6.835,6.935,6.8,6.905,420668.0
2023-10-06,6.935,7.15,6.895,7.095,569579.0
2023-10-10,6.995,7.055,6.86,6.885,531677.0
2023-10-11,6.975,7.105,6.845,6.925,719078.0
2023-10-12,6.885,6.975,6.61,6.695,610601.0
2023-10-13,6.925,7.485,6.845,7.315,1282761.0
2023-10-16,7.265,7.385,7.175,7.325,582013.0
2023-10-17,7.325,7.71,7.325,7.71,692734.0
2023-10-18,7.82,8.01,7.615,7.66,983938.0
2023-10-19,7.66,7.76,7.535,7.72,608510.0
2023-10-20,7.77,7.97,7.575,7.595,907982.0
2023-10-23,7.525,7.66,7.215,7.465,505763.0
2023-10-24,7.375,7.6,7.365,7.515,418763.0
2023-10-25,7.455,7.75,7.365,7.365,717813.0
2023-10-26,7.385,7.465,7.225,7.415,580922.0
2023-10-27,7.435,7.57,7.25,7.545,583520.0
2023-10-30,7.635,7.67,7.415,7.495,535193.0
2023-10-31,7.405,7.575,7.105,7.105,871147.0
2023-11-01,7.125,7.225,7.045,7.175,659992.0
2023-11-02,7.075,7.165,6.02,6.07,3256276.0
2023-11-03,6.2,6.725,6.09,6.6,1758733.0
2023-11-06,6.5,6.655,6.32,6.32,1049907.0
2023-11-07,6.22,6.62,6.1,6.54,1139194.0
2023-11-08,6.52,6.745,6.5,6.52,756438.0
2023-11-09,6.58,6.835,6.39,6.4,617797.0
2023-11-10,6.32,6.43,6.2,6.29,513213.0
2023-11-13,6.26,6.61,6.24,6.29,711266.0
2023-11-14,6.465,6.87,6.425,6.83,741013.0
2023-11-15,6.88,7.0,6.75,6.98,485953.0
2023-11-16,7.14,7.38,7.1,7.23,801732.0
2023-11-17,7.25,7.3,7.02,7.16,787363.0
2023-11-20,7.01,7.21,6.98,7.16,429985.0
2023-11-21,7.34,7.62,7.27,7.49,778409.0
2023-11-22,7.45,7.56,7.3,7.43,517955.0
2023-11-23,7.46,7.51,7.28,7.41,39047.0
2023-11-24,7.42,7.78,7.41,7.6,493932.0
2023-11-27,7.845,7.915,7.66,7.855,738742.0
2023-11-28,7.885,8.015,7.78,8.015,765931.0
2023-11-29,8.005,8.04,7.895,8.015,520474.0
2023-11-30,7.955,8.085,7.815,8.075,576578.0
2023-12-01,7.995,8.425,7.925,8.425,755839.0
2023-12-04,8.255,8.385,8.005,8.215,1042895.0
2023-12-05,8.155,8.24,7.905,8.075,615180.0
2023-12-06,8.165,8.205,7.975,7.985,398380.0
2023-12-07,8.035,8.145,7.895,8.015,427557.0
2023-12-08,7.79,7.905,7.64,7.74,603307.0
2023-12-11,7.57,7.75,7.46,7.73,623609.0
2023-12-12,7.76,7.76,7.345,7.41,570431.0
2023-12-13,7.36,8.215,7.33,8.215,892393.0
2023-12-14,8.385,8.705,8.305,8.375,973526.0
2023-12-15,8.305,8.345,8.045,8.155,661545.0
2023-12-18,8.195,8.235,8.035,8.095,454643.0
2023-12-19,8.105,8.635,8.015,8.475,907926.0
2023-12-20,8.525,8.555,8.115,8.125,741371.0
2023-12-21,8.265,8.495,8.155,8.365,589907.0
2023-12-22,8.565,8.705,8.215,8.265,906964.0
2023-12-27,8.275,8.545,8.265,8.445,829093.0
2023-12-28,8.345,8.455,8.155,8.155,563335.0
2023-12-29,8.065,8.185,7.955,8.095,611523.0
2024-01-02,8.105,8.195,7.895,7.945,683016.0
2024-01-03,7.55,7.65,7.34,7.39,1000924.0
2024-01-04,7.39,7.52,7.33,7.49,593271.0
2024-01-05,7.5,7.66,7.33,7.43,757561.0
2024-01-08,7.37,7.48,7.26,7.34,534920.0
2024-01-09,7.4,7.4,7.26,7.28,433470.0
2024-01-10,7.28,7.36,7.135,7.3,565160.0
2024-01-11,7.28,7.34,6.95,7.09,736429.0
2024-01-12,7.37,7.71,7.36,7.5,999658.0
2024-01-15,7.35,7.48,7.33,7.38,125995.0
2024-01-16,7.28,7.32,6.76,6.79,1532089.0
2024-01-17,6.72,6.73,6.315,6.345,1619618.0
2024-01-18,6.305,6.405,6.165,6.265,757505.0
2024-01-19,6.305,6.375,6.085,6.315,668669.0
2024-01-22,6.135,6.64,6.085,6.555,658023.0
2024-01-23,6.63,6.74,6.465,6.65,545161.0
2024-01-24,6.79,6.86,6.425,6.505,623478.0
2024-01-25,6.585,6.62,6.485,6.545,421720.0
2024-01-26,6.525,6.6,6.45,6.505,418138.0
2024-01-29,6.575,6.575,6.075,6.155,1620969.0
2024-01-30,6.225,6.345,6.115,6.235,795553.0
2024-01-31,6.225,6.335,6.165,6.205,741378.0
2024-02-01,6.295,6.565,6.235,6.555,754108.0
2024-02-02,6.325,6.455,6.205,6.435,892289.0
2024-02-05,6.275,6.345,6.155,6.215,578993.0
2024-02-06,6.235,6.405,6.215,6.355,369530.0
2024-02-07,6.315,6.425,6.265,6.275,425724.0
2024-02-08,6.245,6.315,6.205,6.245,310495.0
2024-02-09,6.205,6.255,6.095,6.155,340383.0
2024-02-12,6.165,6.265,6.125,6.165,310275.0
2024-02-13,6.055,6.055,5.645,5.715,1138334.0
2024-02-14,5.725,5.845,5.645,5.815,481556.0
2024-02-15,5.915,6.105,5.895,6.085,720411.0
2024-02-16,6.055,6.205,5.995,6.125,573172.0
2024-02-20,6.175,6.215,5.995,6.095,443102.0
2024-02-21,6.095,6.095,5.935,6.005,545328.0
2024-02-22,6.045,6.325,5.985,6.045,1293485.0
2024-02-23,5.955,6.275,5.755,6.265,809107.0
2024-02-26,6.195,6.245,6.005,6.185,630660.0
2024-02-27,6.245,6.275,6.16,6.205,509770.0
2024-02-28,6.125,6.125,5.915,5.995,506864.0
2024-02-29,6.095,6.255,6.06,6.085,556555.0
2024-03-01,6.125,6.43,6.025,6.385,872758.0
2024-03-04,6.495,6.76,6.465,6.75,1228695.0
2024-03-05,6.85,6.9,6.565,6.64,922767.0
2024-03-06,6.73,6.96,6.73,6.86,1053547.0
2024-03-07,6.95,7.145,6.85,7.12,989130.0
2024-03-08,7.18,7.25,6.99,7.14,876210.0
2024-03-11,7.08,7.44,7.07,7.32,745469.0
2024-03-12,7.13,7.25,6.98,7.24,793690.0
2024-03-13,7.195,7.515,7.135,7.355,808203.0
2024-03-14,7.335,7.355,7.19,7.275,686694.0
2024-03-15,7.305,7.625,7.265,7.625,824242.0
2024-03-18,7.605,7.625,7.465,7.535,517316.0
2024-03-19,7.445,7.505,7.085,7.115,708143.0
2024-03-20,7.095,7.605,7.065,7.505,1015656.0
2024-03-21,7.665,7.83,7.325,7.335,1161270.0
2024-03-22,7.285,7.415,7.195,7.245,519229.0
2024-03-25,7.305,7.505,7.175,7.215,663676.0
2024-03-26,7.375,7.435,7.115,7.115,677661.0
2024-03-27,7.135,7.575,7.125,7.555,832645.0
2024-03-28,7.635,7.99,7.525,7.92,1099232.0
2024-04-01,8.18,8.49,8.09,8.41,1473945.0
2024-04-02,8.51,8.715,8.39,8.71,1274481.0
2024-04-03,8.82,10.165,8.77,10.135,2600477.0
2024-04-04,9.915,10.385,9.805,10.145,2428235.0
2024-04-05,10.095,10.655,10.005,10.535,1913235.0
2024-04-08,10.77,11.08,10.365,10.76,2016922.0
2024-04-09,10.99,11.27,10.85,10.91,2159535.0
2024-04-10,10.335,11.3,10.235,10.77,1905602.0
2024-04-11,10.95,11.07,10.525,10.85,1225593.0
2024-04-12,11.38,11.55,10.155,10.335,3139386.0
2024-04-15,10.415,10.71,10.065,10.275,1448323.0
2024-04-16,9.905,9.905,9.26,9.425,2621463.0
2024-04-17,9.465,9.765,9.315,9.385,1629512.0
2024-04-18,9.475,9.695,9.25,9.295,1050999.0
2024-04-19,9.285,9.555,9.22,9.25,1297646.0
2024-04-22,8.59,9.11,8.48,8.97,1576178.0
2024-04-23,8.86,9.375,8.77,9.275,1275097.0
2024-04-24,9.19,9.395,9.17,9.275,702887.0
2024-04-25,9.265,9.54,9.11,9.435,1015985.0
2024-04-26,9.575,9.685,9.19,9.565,1122481.0
2024-04-29,9.575,9.715,9.26,9.345,737592.0
2024-04-30,9.0,9.335,8.92,9.15,797646.0
2024-05-01,9.22,9.565,9.09,9.21,793952.0
2024-05-02,9.05,9.315,9.02,9.18,609214.0
2024-05-03,9.26,9.405,9.02,9.14,787483.0
2024-05-06,9.395,9.875,9.385,9.685,1431441.0
2024-05-07,9.695,10.105,9.665,9.915,929056.0
2024-05-08,9.645,9.895,9.495,9.725,825843.0
2024-05-09,9.885,10.445,9.885,10.205,1267347.0
2024-05-10,10.415,10.425,9.885,9.935,1110777.0
2024-05-13,9.905,10.045,9.575,9.735,765845.0
2024-05-14,9.875,9.955,9.575,9.895,697057.0
2024-05-15,10.095,10.265,9.735,10.115,1074229.0
2024-05-16,10.0,10.13,9.89,10.07,628374.0
2024-05-17,10.445,10.795,10.05,10.745,2109563.0
2024-05-21,10.785,10.815,10.27,10.375,1474484.0
2024-05-22,10.24,10.26,9.8,9.86,1119383.0
2024-05-23,9.8,9.95,9.57,9.65,1169161.0
2024-05-24,9.75,9.88,9.64,9.78,609148.0
2024-05-27,10.03,10.685,10.0,10.11,287447.0
2024-05-28,10.21,10.415,10.0,10.345,448217.0
2024-05-29,10.08,10.21,9.93,9.97,405316.0
2024-05-30,9.86,10.18,9.77,9.86,402079.0
2024-05-31,9.9,10.11,9.67,9.73,374582.0
2024-06-03,9.87,9.87,9.57,9.66,315557.0
2024-06-04,9.48,9.52,9.03,9.06,802081.0
2024-06-05,9.08,9.22,8.92,9.16,638263.0
2024-06-06,9.19,9.46,9.13,9.35,371783.0
2024-06-07,8.97,9.01,8.585,8.685,808819.0
2024-06-10,8.725,8.75,8.435,8.725,388970.0
2024-06-11,8.605,8.735,8.465,8.685,530925.0
2024-06-12,8.93,9.06,8.365,8.475,782885.0
2024-06-13,8.425,8.585,8.185,8.355,534231.0
2024-06-14,8.345,8.485,8.235,8.375,445903.0
2024-06-17,8.305,8.415,8.175,8.265,297654.0
2024-06-18,8.255,8.525,8.205,8.435,349436.0
2024-06-19,8.285,8.485,8.285,8.425,55475.0
2024-06-20,8.525,8.745,8.435,8.725,468855.0
2024-06-21,8.555,8.675,8.345,8.405,353349.0
2024-06-24,8.385,8.525,8.275,8.295,254193.0
2024-06-25,8.225,8.225,8.055,8.105,366094.0
2024-06-26,8.045,8.155,7.965,8.115,237668.0
2024-06-27,8.215,8.275,8.125,8.135,290201.0
2024-06-28,8.295,8.305,7.975,8.075,417963.0
2024-07-02,7.985,8.115,7.805,7.975,428582.0
2024-07-03,8.215,8.65,8.185,8.445,458645.0
2024-07-04,8.395,8.545,8.395,8.505,96966.0
2024-07-05,8.595,8.84,8.555,8.685,512185.0
2024-07-08,8.575,9.01,8.575,8.88,459131.0
2024-07-09,8.88,8.96,8.535,8.605,485566.0
2024-07-10,8.685,8.93,8.65,8.87,603310.0
2024-07-11,9.13,9.17,8.85,9.04,756198.0
2024-07-12,8.92,9.06,8.83,8.96,593696.0
2024-07-15,8.96,9.04,8.725,8.82,384224.0
2024-07-16,8.9,9.33,8.8,9.3,686153.0
2024-07-17,9.27,9.37,8.9,8.91,615253.0
2024-07-18,9.03,9.05,8.325,8.425,793531.0
2024-07-19,8.175,8.505,8.105,8.385,505853.0
2024-07-22,8.305,8.515,8.265,8.495,466605.0
2024-07-23,8.475,8.585,8.38,8.445,386800.0
2024-07-24,8.475,8.585,8.165,8.175,486600.0
2024-07-25,7.855,8.165,7.815,8.065,721005.0
2024-07-26,8.175,8.19,7.985,8.055,443517.0
2024-07-29,8.145,8.235,7.895,8.215,596809.0
2024-07-30,8.315,8.425,8.17,8.405,463056.0
2024-07-31,8.525,8.635,8.41,8.515,514811.0
2024-08-01,7.985,8.015,7.1,7.375,2373524.0
2024-08-02,7.395,7.475,6.76,6.99,1513320.0
2024-08-06,6.61,6.97,6.56,6.85,963384.0
2024-08-07,6.96,7.02,6.6,6.61,685637.0
2024-08-08,6.75,6.89,6.61,6.75,559371.0
2024-08-09,6.79,6.89,6.74,6.87,512159.0
2024-08-12,6.99,7.185,6.88,7.1,554485.0
2024-08-13,7.1,7.44,7.05,7.325,592882.0
2024-08-14,7.285,7.345,7.13,7.335,500094.0
2024-08-15,7.445,7.595,7.295,7.535,632173.0
2024-08-16,7.64,7.68,7.45,7.59,737240.0
2024-08-19,7.58,7.86,7.54,7.84,707681.0
2024-08-20,7.98,8.08,7.77,7.84,662691.0
2024-08-21,7.84,7.98,7.72,7.94,463614.0
2024-08-22,7.82,7.88,7.66,7.73,558613.0
2024-08-23,7.85,7.87,7.66,7.81,548785.0
2024-08-26,7.91,7.96,7.745,7.81,422526.0
2024-08-27,7.71,7.77,7.64,7.74,378437.0
2024-08-28,7.56,7.58,7.34,7.45,463813.0
2024-08-29,7.52,7.62,7.49,7.53,354100.0
2024-08-30,7.53,7.55,7.46,7.53,722937.0
2024-09-03,7.46,7.5,7.04,7.13,1185169.0
2024-09-04,7.08,7.31,7.04,7.12,541661.0
2024-09-05,6.865,6.98,6.355,6.545,1353983.0
2024-09-06,6.685,6.685,6.21,6.265,1415198.0
2024-09-09,6.305,6.465,6.235,6.275,1123767.0
2024-09-10,6.415,6.515,6.28,6.515,756107.0
2024-09-11,6.485,7.0,6.425,7.0,994746.0
2024-09-12,7.17,7.95,7.13,7.84,1353773.0
2024-09-13,8.13,8.4,8.04,8.31,1313548.0
2024-09-16,8.34,8.49,8.19,8.36,1183154.0
2024-09-17,8.3,8.535,8.245,8.28,722226.0
2024-09-18,8.31,8.57,7.96,7.98,1366166.0
2024-09-19,8.32,8.36,8.07,8.2,783902.0
2024-09-20,8.32,8.39,8.2,8.38,731975.0
2024-09-23,8.33,8.55,8.14,8.16,559239.0
2024-09-24,8.28,8.77,8.18,8.66,1070501.0
2024-09-25,8.61,8.78,8.57,8.62,772910.0
2024-09-26,8.75,8.88,8.72,8.8,809377.0
2024-09-27,8.79,8.82,8.43,8.5,806123.0
2024-09-30,8.3,8.36,8.02,8.1,895840.0
2024-10-01,8.19,8.42,8.1,8.35,727102.0
2024-10-02,8.33,8.64,8.31,8.58,941160.0
2024-10-03,8.43,8.61,8.37,8.61,813552.0
2024-10-04,8.62,9.145,8.6,8.64,1158655.0
2024-10-07,8.6,8.68,8.31,8.45,763602.0
2024-10-08,8.32,8.57,8.22,8.57,820951.0
2024-10-09,8.42,8.56,8.34,8.56,560153.0
2024-10-10,8.58,9.105,8.54,9.035,1358680.0
2024-10-11,9.115,9.2,8.925,8.935,747166.0
2024-10-15,8.915,9.1,8.8,9.085,720575.0
2024-10-16,9.235,9.405,8.925,8.935,804572.0
2024-10-17,9.035,9.075,8.61,8.72,843777.0
2024-10-18,8.88,10.145,8.88,10.055,2546110.0
2024-10-21,10.655,10.765,10.235,10.485,1896232.0
2024-10-22,10.715,11.05,10.595,10.92,2128899.0
2024-10-23,10.595,10.785,10.495,10.755,1207721.0
2024-10-24,10.785,10.95,10.445,10.805,1063191.0
2024-10-25,10.715,10.845,10.405,10.615,728911.0
2024-10-28,10.565,10.765,10.505,10.605,820909.0
2024-10-29,10.785,11.15,10.745,11.04,1188744.0
2024-10-30,10.765,10.835,10.445,10.655,986970.0
2024-10-31,10.325,10.355,9.965,10.265,1342695.0
2024-11-01,10.365,10.445,9.975,10.005,728393.0
2024-11-04,10.095,10.105,9.635,9.705,575162.0
2024-11-05,9.765,9.88,9.475,9.535,667188.0
2024-11-06,8.965,9.395,8.88,9.105,1444852.0
2024-11-07,9.475,9.505,9.135,9.355,1121930.0
2024-11-08,9.295,9.305,8.905,8.995,900565.0
2024-11-11,8.53,8.74,8.31,8.63,1142636.0
2024-11-12,8.57,8.77,8.51,8.76,646670.0
2024-11-13,8.895,8.965,8.56,8.65,687008.0
2024-11-14,8.57,9.215,8.54,9.055,827735.0
2024-11-15,9.15,9.31,8.81,8.9,674882.0
2024-11-18,9.58,9.58,9.17,9.23,768784.0
2024-11-19,9.25,9.32,9.01,9.28,594017.0
2024-11-20,9.15,9.28,8.98,9.13,509455.0
2024-11-21,9.18,9.24,8.91,8.99,538487.0
2024-11-22,9.08,9.11,8.79,8.79,643026.0
2024-11-25,8.395,8.585,8.385,8.485,735475.0
2024-11-26,8.595,8.665,8.485,8.635,504319.0
2024-11-27,8.725,8.83,8.575,8.595,588955.0
2024-11-28,8.555,8.665,8.555,8.645,135897.0
2024-11-29,8.75,8.82,8.515,8.665,648589.0
2024-12-02,8.525,8.545,8.265,8.335,679683.0
2024-12-03,8.405,8.955,8.385,8.9,993963.0
2024-12-04,8.83,9.05,8.76,8.81,610441.0
2024-12-05,8.725,8.8,8.545,8.685,767205.0
2024-12-06,8.77,8.77,8.455,8.605,496693.0
2024-12-09,8.98,9.64,8.93,9.18,1330602.0
2024-12-10,9.27,9.37,9.005,9.06,672271.0
2024-12-11,9.14,9.56,9.105,9.44,813990.0
2024-12-12,9.04,9.22,8.77,8.8,848680.0
2024-12-13,8.685,8.705,8.485,8.585,630194.0
2024-12-16,8.615,8.645,8.325,8.425,441211.0
2024-12-17,8.275,8.415,8.185,8.385,539282.0
2024-12-18,8.345,8.405,7.875,7.925,970623.0
2024-12-19,7.855,7.995,7.775,7.835,632112.0
2024-12-20,7.875,8.105,7.795,7.835,932821.0
2024-12-23,7.825,7.955,7.795,7.895,653698.0
2024-12-24,7.905,8.035,7.825,8.035,334522.0
2024-12-27,7.945,8.035,7.865,7.975,485552.0
2024-12-30,7.835,7.925,7.695,7.755,863087.0
2024-12-31,7.715,7.945,7.715,7.885,463029.0
2025-01-02,8.035,8.605,8.035,8.575,874804.0
2025-01-03,8.565,8.635,8.275,8.365,902528.0
2025-01-06,8.425,8.555,8.185,8.295,652636.0
2025-01-07,8.385,8.8,8.375,8.515,840440.0
2025-01-08,8.525,8.635,8.255,8.435,860056.0
2025-01-09,8.515,8.87,8.515,8.575,341970.0
2025-01-10,8.665,8.705,8.375,8.435,788817.0
2025-01-13,8.245,8.285,7.965,7.995,772307.0
2025-01-14,8.055,8.525,8.015,8.385,882610.0
2025-01-15,8.615,8.635,7.965,8.045,2358197.0
2025-01-16,8.155,8.285,7.985,8.025,1593570.0
2025-01-17,7.895,8.545,7.775,8.425,1517851.0
2025-01-20,8.425,8.485,8.245,8.445,418938.0
2025-01-21,8.385,8.75,8.185,8.215,1359622.0
2025-01-22,8.255,8.305,7.995,8.085,737140.0
2025-01-23,7.935,8.105,7.855,8.055,830363.0
2025-01-24,8.215,8.315,8.02,8.065,917261.0
2025-01-27,7.915,7.945,7.475,7.575,1291069.0
2025-01-28,7.605,7.765,7.38,7.695,975168.0
2025-01-29,7.705,8.075,7.695,8.005,1031590.0
2025-01-30,8.285,8.675,8.245,8.655,1349377.0
2025-01-31,8.675,8.725,8.205,8.265,1371697.0
2025-02-03,8.275,8.605,8.195,8.325,1081948.0
2025-02-04,8.425,8.935,8.355,8.8,1476163.0
2025-02-05,8.75,8.87,8.505,8.595,1420748.0
2025-02-06,8.605,8.645,8.26,8.305,1290900.0
2025-02-07,8.465,8.535,7.99,8.015,1130744.0
2025-02-10,8.295,8.475,8.075,8.145,865957.0
2025-02-11,8.005,8.175,7.885,7.995,929299.0
2025-02-12,7.995,8.445,7.975,8.255,1055201.0
2025-02-13,8.275,8.295,7.985,8.085,1279140.0
2025-02-14,8.445,8.445,7.625,7.685,1653044.0
2025-02-18,7.805,7.845,7.55,7.615,1189346.0
2025-02-19,7.615,7.645,7.435,7.615,2548612.0
2025-02-20,7.685,8.225,7.535,8.165,1470543.0
2025-02-21,8.025,8.195,7.825,7.895,1382414.0
2025-02-24,7.895,8.13,7.695,8.055,1016323.0
2025-02-25,8.025,8.035,7.585,7.815,962717.0
2025-02-26,7.855,8.305,7.785,8.175,1059792.0
2025-02-27,8.065,8.115,7.705,7.705,904632.0
2025-02-28,7.57,7.76,7.43,7.74,1005323.0
2025-03-03,7.94,8.08,7.74,7.76,684733.0
2025-03-04,7.79,7.91,7.38,7.77,997529.0
2025-03-05,7.75,8.36,7.73,8.34,1319127.0
2025-03-06,8.19,8.49,8.19,8.33,927137.0
2025-03-07,8.33,8.62,8.23,8.48,813225.0
2025-03-10,8.35,8.44,7.88,7.99,1063296.0
2025-03-11,8.16,8.875,8.16,8.83,1503286.0
2025-03-12,8.88,8.99,8.76,8.82,1462161.0
2025-03-13,8.79,9.69,8.79,9.64,1966753.0
2025-03-14,9.75,9.79,9.49,9.56,1308789.0
2025-03-17,9.61,10.185,9.58,10.105,1327086.0
2025-03-18,10.395,10.695,10.255,10.335,1894170.0
2025-03-19,10.225,10.455,10.055,10.355,1246797.0
2025-03-20,10.105,10.275,10.015,10.075,1495652.0
2025-03-21,9.965,10.03,9.68,9.925,1396317.0
2025-03-24,9.985,10.065,9.78,9.945,1184397.0
2025-03-25,10.245,10.365,9.8,9.83,1306880.0
2025-03-26,9.87,9.955,9.65,9.68,745877.0
2025-03-27,9.905,10.125,9.74,9.955,1033094.0
2025-03-28,10.015,10.075,9.55,9.65,1345020.0
2025-03-31,9.67,9.69,9.19,9.61,1180285.0
2025-04-01,9.57,9.63,9.26,9.47,913783.0
2025-04-02,9.37,9.6,9.26,9.56,639800.0
2025-04-03,8.6,9.17,8.48,9.06,1678088.0
2025-04-04,8.58,8.72,7.82,7.91,2638396.0
2025-04-07,7.7,8.34,7.46,7.73,2160130.0
2025-04-08,8.12,8.13,7.39,7.46,1644481.0
2025-04-09,7.63,8.465,7.63,8.36,2010630.0
2025-04-10,8.29,8.6,8.16,8.4,1418931.0
2025-04-11,8.7,8.99,8.64,8.72,1457392.0
2025-04-14,8.63,9.31,8.59,9.22,1661894.0
2025-04-15,9.28,9.35,9.13,9.2,917385.0
2025-04-16,9.48,9.63,9.16,9.3,1295873.0
2025-04-17,9.12,9.21,8.98,9.03,1184752.0
2025-04-21,9.29,9.45,8.72,8.91,1105914.0
2025-04-22,9.0,9.03,8.4,8.41,1231723.0
2025-04-23,8.21,8.785,8.21,8.62,1540699.0
2025-04-24,8.67,8.74,8.53,8.62,882477.0
2025-04-25,8.4,8.655,8.33,8.59,968112.0
2025-04-28,8.55,8.63,8.42,8.63,931886.0
2025-04-29,8.55,8.8,8.51,8.64,1082479.0
2025-04-30,8.44,8.68,8.44,8.6,1769660.0
2025-05-01,8.39,8.47,8.115,8.13,1028835.0
2025-05-02,8.24,8.28,7.94,8.14,1015974.0
2025-05-05,8.4,8.47,8.04,8.32,846499.0
2025-05-06,8.5,8.8,8.33,8.79,1287917.0
2025-05-07,8.52,8.74,8.38,8.63,1024839.0
2025-05-08,8.78,8.79,7.65,7.65,3335960.0
2025-05-09,7.81,8.21,7.65,8.21,1789944.0
2025-05-12,8.08,8.25,7.89,8.14,1584231.0
2025-05-13,8.22,8.27,7.92,8.05,1309116.0
2025-05-14,7.97,7.97,7.705,7.85,1420505.0
2025-05-15,7.9,7.95,7.685,7.9,949414.0
2025-05-16,7.745,7.855,7.665,7.845,854798.0
2025-05-20,7.915,8.245,7.765,8.245,1909815.0
2025-05-21,8.255,8.355,8.105,8.245,1756291.0
2025-05-22,8.195,8.235,7.955,8.135,1346730.0
2025-05-23,8.185,8.255,7.945,8.095,1823600.0
2025-05-26,8.105,8.295,8.02,8.215,809254.0
2025-05-27,8.045,8.58,8.025,8.535,2353094.0
2025-05-28,8.505,9.035,8.425,8.735,1958031.0
2025-05-29,8.895,8.935,8.435,8.445,1111713.0
2025-05-30,8.305,8.505,8.255,8.465,1515707.0
2025-06-02,8.835,9.575,8.745,9.415,3465065.0
2025-06-03,9.355,9.695,9.255,9.655,2258531.0
2025-06-04,9.665,9.955,9.635,9.935,2004712.0
2025-06-05,10.635,11.62,10.595,11.47,5672190.0
2025-06-06,11.55,11.59,11.08,11.31,3132311.0
2025-06-09,11.6,11.84,11.35,11.4,1855999.0
2025-06-10,11.44,11.64,11.29,11.45,2157518.0
2025-06-11,11.45,11.68,11.15,11.37,1729289.0
2025-06-12,11.48,11.6,11.19,11.22,1209652.0
2025-06-13,11.25,11.43,11.04,11.31,1127838.0
2025-06-16,11.17,11.51,11.11,11.23,1206972.0
2025-06-17,11.57,11.69,11.28,11.65,1861558.0
2025-06-18,11.61,11.88,11.35,11.43,1260426.0
2025-06-19,11.34,11.47,11.31,11.35,313305.0
2025-06-20,11.33,11.4,10.87,11.12,1490464.0
2025-06-23,11.09,11.5,11.03,11.1,1157275.0
2025-06-24,10.83,11.17,10.725,11.04,925962.0
2025-06-25,11.18,11.32,10.99,11.15,1194053.0
2025-06-26,11.3,11.43,10.99,11.41,1073732.0
2025-06-27,11.02,11.1,10.83,10.99,1405225.0
2025-06-30,10.99,11.28,10.87,11.26,1465488.0
2025-07-02,11.53,11.57,11.19,11.54,1311860.0
2025-07-03,11.56,11.85,11.42,11.52,975320.0
2025-07-04,11.59,11.67,11.47,11.56,195006.0
2025-07-07,11.47,11.86,11.24,11.85,1632841.0
2025-07-08,11.93,11.94,10.89,10.94,1941372.0
2025-07-09,10.95,11.81,10.94,11.51,2050475.0
2025-07-10,11.61,11.875,11.27,11.81,1586960.0
2025-07-11,12.25,12.73,12.01,12.68,3064370.0
2025-07-14,12.7,12.96,12.465,12.53,2402980.0
2025-07-15,12.43,12.6,12.03,12.24,1210382.0
2025-07-16,12.3,12.35,11.69,11.82,1820805.0
2025-07-17,11.7,11.83,11.53,11.64,1467751.0
2025-07-18,11.74,11.88,11.32,11.36,1207255.0
2025-07-21,11.65,12.08,11.59,11.9,1432544.0
2025-07-22,11.92,12.07,11.69,12.04,1145958.0
2025-07-23,11.98,12.23,11.82,12.0,1155547.0
2025-07-24,11.93,12.0,11.7,11.81,1027671.0
2025-07-25,11.75,11.92,11.44,11.75,1158707.0
2025-07-28,11.61,11.67,11.17,11.46,1508600.0
2025-07-29,11.4,11.57,11.24,11.56,855976.0
2025-07-30,11.44,11.62,11.04,11.17,1440096.0
2025-07-31,11.09,11.23,10.87,11.01,1140476.0
2025-08-01,11.06,11.2,10.685,10.815,1591922.0
2025-08-05,11.27,11.6,11.06,11.51,1316241.0
2025-08-06,11.51,11.63,11.42,11.52,828977.0
2025-08-07,11.86,12.12,11.64,12.0,2087629.0
2025-08-08,12.06,12.13,11.67,11.82,1080085.0
2025-08-11,11.51,12.13,11.42,12.02,1538416.0
2025-08-12,12.04,12.33,11.95,12.32,1064177.0
2025-08-13,12.43,12.46,12.1,12.29,1395920.0
2025-08-14,11.98,12.94,11.74,12.23,1793260.0
2025-08-15,12.28,12.58,11.89,12.24,1522171.0
2025-08-18,12.37,12.62,11.83,12.13,1102066.0
2025-08-19,12.09,12.33,11.56,11.59,1419408.0
2025-08-20,11.66,11.89,11.62,11.83,938186.0
2025-08-21,11.84,12.26,11.78,12.1,913359.0
2025-08-22,12.01,12.63,11.89,12.44,1507287.0
2025-08-25,12.43,12.56,12.21,12.35,1292924.0
2025-08-26,12.4,12.68,12.33,12.46,1458145.0
2025-08-27,12.39,12.52,12.05,12.51,948836.0
2025-08-28,12.66,12.77,12.21,12.33,1377037.0
2025-08-29,12.295,12.785,12.275,12.565,1650844.0
2025-09-02,12.995,13.255,12.435,13.255,2689397.0
2025-09-03,13.385,13.555,12.815,13.075,2273243.0
2025-09-04,12.865,13.11,12.505,12.535,2070401.0
2025-09-05,12.845,13.115,12.515,12.685,2532639.0
2025-09-08,12.835,13.215,12.755,13.055,2182110.0
2025-09-09,13.095,13.105,12.595,12.675,1917242.0
2025-09-10,12.665,13.075,12.545,13.055,2898229.0
2025-09-11,12.935,14.375,12.905,14.365,4074216.0
2025-09-12,14.775,14.975,14.455,14.585,2840816.0
2025-09-15,14.595,14.955,14.395,14.865,2022288.0
2025-09-16,14.885,14.975,14.215,14.275,2286154.0
2025-09-17,13.835,14.445,13.705,13.835,2507921.0
2025-09-18,13.835,13.945,13.365,13.705,1472113.0
2025-09-19,13.905,14.675,13.805,14.675,2252055.0
2025-09-22,15.135,16.795,15.065,16.765,3631990.0
2025-09-23,16.985,17.495,16.245,16.335,3072276.0
2025-09-24,16.655,16.795,15.825,15.855,1781405.0
2025-09-25,15.905,16.285,15.865,16.265,2550355.0
2025-09-26,16.495,17.475,16.345,16.925,2829091.0
2025-09-29,17.525,17.615,17.14,17.265,3387253.0
2025-09-30,16.495,17.635,16.195,17.085,2292887.0
2025-10-01,17.245,18.085,16.945,17.105,3097557.0
2025-10-02,17.365,17.425,16.225,16.845,2603623.0
2025-10-03,17.105,17.485,16.77,16.915,2432613.0
2025-10-06,17.455,18.915,17.395,17.905,4394246.0
2025-10-07,17.865,18.025,17.455,17.695,3236173.0
2025-10-08,18.625,19.775,18.385,19.695,4494756.0
2025-10-09,20.335,20.545,18.895,19.275,4488602.0
2025-10-10,19.925,19.985,18.415,18.555,4128657.0
2025-10-14,18.605,20.115,18.605,19.385,2995298.0
2025-10-15,19.645,20.915,19.635,20.865,3631861.0
2025-10-16,21.095,22.015,20.845,21.535,4190404.0
2025-10-17,20.745,21.075,19.175,19.665,3440288.0
2025-10-20,20.215,20.295,19.655,20.145,2145412.0
2025-10-21,18.275,18.495,17.675,17.885,2826604.0
2025-10-22,17.295,18.075,17.165,17.695,2678797.0
2025-10-23,18.265,18.315,17.885,18.045,2288563.0
2025-10-24,17.805,18.275,17.765,17.995,2603863.0
2025-10-27,17.215,17.645,16.755,17.415,2280132.0
2025-10-28,17.065,17.875,17.065,17.785,2039885.0
2025-10-29,18.195,18.255,17.405,17.625,3104058.0
2025-10-30,17.545,18.35,17.495,18.225,1911678.0
2025-10-31,18.125,18.225,17.605,17.925,2389209.0
2025-11-03,17.995,18.085,17.275,17.925,1858952.0
2025-11-04,16.785,17.0,16.175,16.275,2962612.0
2025-11-05,15.865,15.985,14.415,15.045,3901546.0
2025-11-06,15.125,16.025,15.125,15.395,1447989.0
2025-11-07,15.465,16.025,15.185,16.015,1872458.0
2025-11-10,16.875,16.995,16.38,16.645,2076244.0
2025-11-11,16.875,16.895,16.255,16.735,1308763.0
2025-11-12,16.985,17.915,16.755,17.605,2089724.0
2025-11-13,17.695,17.745,16.775,17.135,1935264.0
2025-11-14,16.04,17.16,15.87,16.86,1810507.0
2025-11-17,16.71,16.93,15.95,16.23,1508672.0
2025-11-18,16.34,16.59,15.95,16.35,1343631.0
2025-11-19,16.81,17.35,16.34,16.66,1813807.0
2025-11-20,16.7,16.975,15.47,15.55,2977064.0
2025-11-21,15.45,15.82,15.15,15.65,2142573.0
2025-11-24,15.85,17.06,15.77,17.04,1475494.0
2025-11-25,16.96,17.85,16.95,17.48,1958173.0
2025-11-26,17.73,19.18,17.52,18.97,2577563.0