Date,Open,High,Low,Close,Volume
2000-05-17,0.0421887841265226,0.049220249457322,0.0351573214151477,0.0421887841265226,97000.0
2000-05-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,400.0
2000-05-19,0.0351573214151477,0.049220249457322,0.0351573214151477,0.0421887841265226,12000.0
2000-05-23,0.0351573272166215,0.0492202575793851,0.0351573272166215,0.0492202575793851,9000.0
2000-05-24,0.0351573256257619,0.0562517189056792,0.0351573256257619,0.0562517189056792,12000.0
2000-05-25,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,4000.0
2000-05-26,0.0562517143848258,0.0562517143848258,0.0351573228002284,0.0351573228002284,29000.0
2000-05-29,0.0562517189056792,0.0562517189056792,0.0562517189056792,0.0562517189056792,1500.0
2000-05-30,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,5000.0
2000-05-31,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,1000.0
2000-06-01,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-06-02,0.0351573256257619,0.0351573256257619,0.0281258594528396,0.0281258594528396,16000.0
2000-06-05,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,25000.0
2000-06-06,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-06-07,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,20000.0
2000-06-08,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,157000.0
2000-06-09,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0
2000-06-12,0.0421887910882908,0.0492202575793851,0.0421887910882908,0.0492202575793851,38000.0
2000-06-13,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,70400.0
2000-06-14,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,2500.0
2000-06-15,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,10000.0
2000-06-16,0.0421887857886194,0.0421887857886194,0.0351573228002284,0.0351573228002284,28000.0
2000-06-19,0.0351573214151477,0.0421887841265226,0.0351573214151477,0.0421887841265226,5000.0
2000-06-20,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,26500.0
2000-06-21,0.0492202575793851,0.0492202575793851,0.0492202575793851,0.0492202575793851,28000.0
2000-06-22,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,1000.0
2000-06-23,0.0492202575793851,0.0492202575793851,0.0492202575793851,0.0492202575793851,16000.0
2000-06-26,0.049220251396435,0.049220251396435,0.0351573228002284,0.0351573228002284,26000.0
2000-06-27,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,2000.0
2000-06-28,0.0351573256257619,0.0351573256257619,0.0281258594528396,0.0281258594528396,108100.0
2000-06-29,0.0281258571924129,0.049220251396435,0.0281258571924129,0.0351573228002284,54800.0
2000-06-30,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-07-04,0.0421887891792595,0.0562517189056792,0.0421887891792595,0.0562517189056792,22500.0
2000-07-05,0.0351573272166215,0.0492202575793851,0.0351573272166215,0.0492202575793851,19500.0
2000-07-06,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,30000.0
2000-07-07,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0
2000-07-10,0.0351573214151477,0.0421887841265226,0.0351573214151477,0.0421887841265226,48000.0
2000-07-11,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,32200.0
2000-07-12,0.0421887841265226,0.0421887841265226,0.0351573214151477,0.0421887841265226,51700.0
2000-07-13,0.0421887841265226,0.0421887841265226,0.0281258560843483,0.0421887841265226,82000.0
2000-07-14,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,11000.0
2000-07-17,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,2000.0
2000-07-18,0.0492202575793851,0.0492202575793851,0.0492202575793851,0.0492202575793851,20000.0
2000-07-19,0.0421887857886194,0.0421887857886194,0.0351573228002284,0.0351573228002284,30000.0
2000-07-20,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,35000.0
2000-07-21,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,22000.0
2000-07-24,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-07-25,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-07-26,0.0421887891792595,0.0421887891792595,0.0281258594528396,0.0281258594528396,21000.0
2000-07-27,0.0281258594528396,0.0351573256257619,0.0281258594528396,0.0281258594528396,31000.0
2000-07-28,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-07-31,0.0351573256257619,0.0421887891792595,0.0281258594528396,0.0281258594528396,179400.0
2000-08-01,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,7000.0
2000-08-02,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,2000.0
2000-08-03,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,8000.0
2000-08-04,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,7000.0
2000-08-08,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,5000.0
2000-08-09,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,16000.0
2000-08-10,0.0351573214151477,0.0421887841265226,0.0351573214151477,0.0421887841265226,53000.0
2000-08-11,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0
2000-08-14,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,1000.0
2000-08-15,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,3000.0
2000-08-16,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-08-17,0.0421887857886194,0.0421887857886194,0.0351573228002284,0.0351573228002284,18500.0
2000-08-18,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,1000.0
2000-08-21,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-08-22,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-08-23,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-08-24,0.0281258571924129,0.0351573228002284,0.0281258571924129,0.0351573228002284,21500.0
2000-08-25,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,2000.0
2000-08-28,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-08-29,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-08-30,0.0351573256257619,0.0351573256257619,0.0281258594528396,0.0281258594528396,11500.0
2000-08-31,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-09-01,0.0421887891792595,0.0421887891792595,0.0281258594528396,0.0281258594528396,22000.0
2000-09-05,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,31600.0
2000-09-06,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,3500.0
2000-09-07,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,50700.0
2000-09-08,0.0351573228002284,0.0421887857886194,0.0281258571924129,0.0351573228002284,152000.0
2000-09-11,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,14000.0
2000-09-12,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-09-13,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-09-14,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,4400.0
2000-09-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,4000.0
2000-09-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2000-09-19,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,5000.0
2000-09-20,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0421887841265226,0.0
2000-09-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,100000.0
2000-09-22,0.0281258571924129,0.049220251396435,0.0281258571924129,0.0351573228002284,146000.0
2000-09-25,0.0351573256257619,0.0351573256257619,0.0281258594528396,0.0281258594528396,10000.0
2000-09-26,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,18000.0
2000-09-27,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-09-28,0.0281258571924129,0.0351573228002284,0.0281258571924129,0.0351573228002284,113000.0
2000-09-29,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,15000.0
2000-10-02,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-10-03,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,2000.0
2000-10-04,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,253300.0
2000-10-05,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0
2000-10-06,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,25000.0
2000-10-10,0.0281258594528396,0.0351573256257619,0.0281258594528396,0.0281258594528396,73300.0
2000-10-11,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-10-12,0.0281258594528396,0.0281258594528396,0.0210943945896296,0.0281258594528396,127000.0
2000-10-13,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,36000.0
2000-10-16,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,35000.0
2000-10-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,22000.0
2000-10-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,13000.0
2000-10-19,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,74000.0
2000-10-20,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-10-23,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-10-24,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-10-25,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-10-26,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-10-27,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-10-30,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,16500.0
2000-10-31,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,1000.0
2000-11-01,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,3000.0
2000-11-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,1000.0
2000-11-03,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,24000.0
2000-11-06,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,21000.0
2000-11-07,0.0421887841265226,0.0421887841265226,0.0210943920632613,0.0210943920632613,4000.0
2000-11-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,7100.0
2000-11-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,16500.0
2000-11-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2000-11-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2000-11-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,14000.0
2000-11-15,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,16000.0
2000-11-16,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,30000.0
2000-11-17,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,51500.0
2000-11-20,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-11-21,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,55600.0
2000-11-22,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-11-23,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-11-24,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,40000.0
2000-11-27,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,177000.0
2000-11-28,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,16000.0
2000-11-29,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,3000.0
2000-11-30,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-12-01,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2000-12-04,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,3000.0
2000-12-05,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,16600.0
2000-12-06,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,22000.0
2000-12-07,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,41000.0
2000-12-08,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,282100.0
2000-12-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,4700.0
2000-12-12,0.0210943920632613,0.0210943920632613,0.0140629280421741,0.0210943920632613,48000.0
2000-12-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,20700.0
2000-12-14,0.0140629280421741,0.0281258560843483,0.0140629280421741,0.0210943920632613,576900.0
2000-12-15,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,12000.0
2000-12-18,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,32000.0
2000-12-19,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,68000.0
2000-12-20,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,68000.0
2000-12-21,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,52400.0
2000-12-22,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,125700.0
2000-12-27,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2000-12-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,27000.0
2000-12-29,0.0210943920632613,0.0210943920632613,0.0140629280421741,0.0210943920632613,192900.0
2001-01-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,36000.0
2001-01-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-01-04,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,39000.0
2001-01-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-01-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,2500.0
2001-01-09,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,20000.0
2001-01-10,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-01-11,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2001-01-12,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2001-01-15,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,62000.0
2001-01-16,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,5000.0
2001-01-17,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,3000.0
2001-01-18,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-01-19,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-01-22,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-01-23,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-01-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,1000.0
2001-01-25,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-01-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,24000.0
2001-01-29,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,3000.0
2001-01-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,10000.0
2001-01-31,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,76000.0
2001-02-01,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-02-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,3000.0
2001-02-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,2000.0
2001-02-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,1000.0
2001-02-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-02-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,7900.0
2001-02-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,2500.0
2001-02-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,10000.0
2001-02-13,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,6000.0
2001-02-14,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,11000.0
2001-02-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,18000.0
2001-02-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-02-19,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,15000.0
2001-02-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,1000.0
2001-02-21,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,35000.0
2001-02-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-02-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-02-26,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,19000.0
2001-02-27,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-02-28,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-03-01,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-03-02,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,30000.0
2001-03-05,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,37600.0
2001-03-06,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,95000.0
2001-03-07,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-03-08,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,103000.0
2001-03-09,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-03-12,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,50000.0
2001-03-13,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2001-03-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,56000.0
2001-03-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-29,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-03-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-25,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-04-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-01,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-25,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-29,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-05-31,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-01,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-25,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-06-29,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-25,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-07-31,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-01,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-29,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-08-31,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-25,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-09-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-01,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-25,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-29,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-10-31,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-01,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-29,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-11-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2001-12-31,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-22,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,8000.0
2002-01-23,0.0140629280421741,0.0281258560843483,0.0140629280421741,0.0210943920632613,91000.0
2002-01-24,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,182000.0
2002-01-25,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,46200.0
2002-01-28,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,39000.0
2002-01-29,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,10800.0
2002-01-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-01-31,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,26000.0
2002-02-01,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,15000.0
2002-02-04,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,100000.0
2002-02-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-02-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,4000.0
2002-02-07,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,10000.0
2002-02-08,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,45500.0
2002-02-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-02-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-02-13,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,50000.0
2002-02-14,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,84300.0
2002-02-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-02-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,20000.0
2002-02-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-02-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-02-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,24000.0
2002-02-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,6000.0
2002-02-25,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-02-26,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,41000.0
2002-02-27,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,7000.0
2002-02-28,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-03-01,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-03-04,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-03-05,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,20000.0
2002-03-06,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,80000.0
2002-03-07,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-03-08,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-03-11,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,85000.0
2002-03-12,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,1000.0
2002-03-13,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,26000.0
2002-03-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-03-15,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,3000.0
2002-03-18,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-03-19,0.0140629280421741,0.0210943920632613,0.007031464021087,0.0210943920632613,750000.0
2002-03-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,50000.0
2002-03-21,0.0210943920632613,0.0210943920632613,0.0140629280421741,0.0210943920632613,150500.0
2002-03-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,2000.0
2002-03-25,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,84600.0
2002-03-26,0.0281258594528396,0.0281258594528396,0.0210943945896296,0.0281258594528396,173600.0
2002-03-27,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,56000.0
2002-03-28,0.0281258571924129,0.0351573228002284,0.0210943928943096,0.0351573228002284,41500.0
2002-04-01,0.0351573256257619,0.0351573256257619,0.0281258594528396,0.0281258594528396,15000.0
2002-04-02,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,1000.0
2002-04-03,0.0281258594528396,0.0351573256257619,0.0281258594528396,0.0281258594528396,92000.0
2002-04-04,0.0351573214151477,0.0351573214151477,0.0210943920632613,0.0210943920632613,5000.0
2002-04-05,0.0351573214151477,0.0351573214151477,0.0210943920632613,0.0210943920632613,87000.0
2002-04-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,7500.0
2002-04-09,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,135000.0
2002-04-10,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,300.0
2002-04-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,83000.0
2002-04-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-04-15,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,34000.0
2002-04-16,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,96300.0
2002-04-17,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2002-04-18,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-04-19,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-04-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,54500.0
2002-04-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-04-24,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,4000.0
2002-04-25,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,600.0
2002-04-26,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,20000.0
2002-04-29,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,10800.0
2002-04-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,10000.0
2002-05-01,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-05-02,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-05-03,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2002-05-06,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,38000.0
2002-05-07,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-05-08,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-05-09,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,2000.0
2002-05-10,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,33400.0
2002-05-13,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,74000.0
2002-05-14,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,25000.0
2002-05-15,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,23000.0
2002-05-16,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,23000.0
2002-05-17,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-05-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,32000.0
2002-05-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-05-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,9500.0
2002-05-24,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,1000.0
2002-05-27,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,61000.0
2002-05-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,4000.0
2002-05-29,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,65000.0
2002-05-30,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,200.0
2002-05-31,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,60000.0
2002-06-03,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,24500.0
2002-06-04,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,86000.0
2002-06-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,130000.0
2002-06-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-06-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-06-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-06-11,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,74000.0
2002-06-12,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-06-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,46000.0
2002-06-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-06-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-06-18,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,19000.0
2002-06-19,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,5000.0
2002-06-20,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,84000.0
2002-06-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,66000.0
2002-06-24,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,35000.0
2002-06-25,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2002-06-26,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2002-06-27,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2002-06-28,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0281258594528396,0.0
2002-07-02,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,11000.0
2002-07-03,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-07-04,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-07-05,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-07-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,6000.0
2002-07-09,0.0140629285962064,0.0351573228002284,0.0140629285962064,0.0351573228002284,225400.0
2002-07-10,0.0210943920632613,0.0281258560843483,0.0210943920632613,0.0210943920632613,16500.0
2002-07-11,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,19000.0
2002-07-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-07-15,0.0281258560843483,0.0281258560843483,0.0210943920632613,0.0210943920632613,55000.0
2002-07-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,18000.0
2002-07-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,44000.0
2002-07-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-07-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,109300.0
2002-07-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,11000.0
2002-07-23,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,4000.0
2002-07-24,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,205000.0
2002-07-25,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,100000.0
2002-07-26,0.0210943945896296,0.0281258594528396,0.0210943945896296,0.0281258594528396,141000.0
2002-07-29,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,10000.0
2002-07-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,2300.0
2002-07-31,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,25000.0
2002-08-01,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-08-02,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-08-06,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,55000.0
2002-08-07,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,130000.0
2002-08-08,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2002-08-09,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2002-08-12,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-08-13,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-08-14,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2002-08-15,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,40000.0
2002-08-16,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-08-19,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-08-20,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,262000.0
2002-08-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-08-22,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-08-23,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,5000.0
2002-08-26,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,350000.0
2002-08-27,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-08-28,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,10000.0
2002-08-29,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-08-30,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-09-03,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,20000.0
2002-09-04,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,2000.0
2002-09-05,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-09-06,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,5000.0
2002-09-09,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-09-10,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-09-11,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,79000.0
2002-09-12,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2002-09-13,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-09-16,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-09-17,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,2000.0
2002-09-18,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,15000.0
2002-09-19,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-09-20,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2002-09-23,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,15000.0
2002-09-24,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,15000.0
2002-09-25,0.0070314648632098,0.0140629297264197,0.0070314648632098,0.0140629297264197,25000.0
2002-09-26,0.0140629297264197,0.0140629297264197,0.0070314648632098,0.0070314648632098,37000.0
2002-09-27,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,50000.0
2002-09-30,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,20000.0
2002-10-01,0.0070314648632098,0.0140629297264197,0.0070314648632098,0.0140629297264197,122400.0
2002-10-02,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-10-03,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-10-04,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-10-07,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,2000.0
2002-10-08,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-10-09,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-10-10,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-10-11,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-10-15,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,66000.0
2002-10-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-10-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2002-10-18,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2002-10-21,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,10000.0
2002-10-22,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,16000.0
2002-10-23,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-10-24,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-10-25,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-10-28,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-10-29,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,4000.0
2002-10-30,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,9000.0
2002-10-31,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,3000.0
2002-11-01,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,56000.0
2002-11-04,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,56000.0
2002-11-05,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-11-06,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,40000.0
2002-11-07,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,5000.0
2002-11-08,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,1000.0
2002-11-11,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-11-12,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-11-13,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-11-14,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-11-15,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-11-18,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,5000.0
2002-11-19,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,10000.0
2002-11-20,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,1000.0
2002-11-21,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,12000.0
2002-11-22,0.0070314648632098,0.0140629297264197,0.0070314648632098,0.0140629297264197,50000.0
2002-11-25,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-11-26,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-11-27,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,11000.0
2002-11-28,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,10000.0
2002-11-29,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,37000.0
2002-12-02,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-12-03,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-12-04,0.0070314648632098,0.0140629297264197,0.0070314648632098,0.0140629297264197,11000.0
2002-12-05,0.0070314648632098,0.0140629297264197,0.0070314648632098,0.0140629297264197,10000.0
2002-12-06,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,70000.0
2002-12-09,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2002-12-10,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,24000.0
2002-12-11,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,22000.0
2002-12-12,0.0140629297264197,0.0140629297264197,0.0070314648632098,0.0070314648632098,113000.0
2002-12-13,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2002-12-16,0.0140629297264197,0.0140629297264197,0.0070314648632098,0.0070314648632098,103000.0
2002-12-17,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,2000.0
2002-12-18,0.0140629297264197,0.0140629297264197,0.0070314648632098,0.0070314648632098,111000.0
2002-12-19,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,150000.0
2002-12-20,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,17000.0
2002-12-23,0.0140629297264197,0.0140629297264197,0.0070314648632098,0.0070314648632098,185000.0
2002-12-24,0.0070314648632098,0.0140629297264197,0.0070314648632098,0.0140629297264197,63000.0
2002-12-27,0.0140629297264197,0.0140629297264197,0.0070314648632098,0.0070314648632098,33000.0
2002-12-30,0.0210943945896296,0.0210943945896296,0.0070314648632098,0.0140629297264197,100000.0
2002-12-31,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,46000.0
2003-01-02,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-01-03,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-01-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,72000.0
2003-01-07,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,168000.0
2003-01-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,100000.0
2003-01-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-01-10,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,129000.0
2003-01-13,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,18000.0
2003-01-14,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-01-15,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,446000.0
2003-01-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,75000.0
2003-01-17,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,151000.0
2003-01-20,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,91000.0
2003-01-21,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,177000.0
2003-01-22,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-01-23,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-01-24,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-01-27,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,19000.0
2003-01-28,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,51000.0
2003-01-29,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,33000.0
2003-01-30,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,90000.0
2003-01-31,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-02-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,50000.0
2003-02-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,10000.0
2003-02-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,50000.0
2003-02-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-02-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,50000.0
2003-02-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-02-11,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,7500.0
2003-02-12,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,101200.0
2003-02-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,100000.0
2003-02-14,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-02-17,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,29000.0
2003-02-18,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-02-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-02-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-02-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-02-24,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,45000.0
2003-02-25,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,50000.0
2003-02-26,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-02-27,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2003-02-28,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,43000.0
2003-03-03,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-03-04,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-03-05,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-03-06,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,26000.0
2003-03-07,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-03-10,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,50000.0
2003-03-11,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,40000.0
2003-03-12,0.0140629280421741,0.0210943920632613,0.007031464021087,0.0210943920632613,314000.0
2003-03-13,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,15000.0
2003-03-14,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-03-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,43000.0
2003-03-18,0.0140629280421741,0.0210943920632613,0.0140629280421741,0.0210943920632613,231500.0
2003-03-19,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-03-20,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-03-21,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,15000.0
2003-03-24,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,45000.0
2003-03-25,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-03-26,0.0210943920632613,0.0210943920632613,0.0140629280421741,0.0210943920632613,39000.0
2003-03-27,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,149000.0
2003-03-28,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-03-31,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,75000.0
2003-04-01,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-04-02,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,3000.0
2003-04-03,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,11100.0
2003-04-04,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-04-07,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,27500.0
2003-04-08,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-04-09,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-04-10,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-04-11,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,5000.0
2003-04-14,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-04-15,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-04-16,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2003-04-17,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-04-21,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-04-22,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-04-23,0.0140629297264197,0.0140629297264197,0.0070314648632098,0.0140629297264197,395000.0
2003-04-24,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,83000.0
2003-04-25,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,150000.0
2003-04-28,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,75000.0
2003-04-29,0.0140629297264197,0.0140629297264197,0.0070314648632098,0.0070314648632098,92100.0
2003-04-30,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,30000.0
2003-05-01,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2003-05-02,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-05-05,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,50600.0
2003-05-06,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,96000.0
2003-05-07,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,3500.0
2003-05-08,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-05-09,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-05-12,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,63000.0
2003-05-13,0.0210943945896296,0.0210943945896296,0.0140629297264197,0.0140629297264197,40000.0
2003-05-14,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-05-15,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,4000.0
2003-05-16,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-05-20,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-05-21,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-05-22,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-05-23,0.0070314648632098,0.0140629297264197,0.0070314648632098,0.0140629297264197,15000.0
2003-05-26,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-05-27,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,1000.0
2003-05-28,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-05-29,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-05-30,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-06-02,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-06-03,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-06-04,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-06-05,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-06-06,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-06-09,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-06-10,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,13000.0
2003-06-11,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,3000.0
2003-06-12,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-06-13,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,15000.0
2003-06-16,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-06-17,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0210943920632613,0.0
2003-06-18,0.0351573228002284,0.0351573228002284,0.0351573228002284,0.0351573228002284,500.0
2003-06-19,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,1000.0
2003-06-20,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,600000.0
2003-06-23,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-06-24,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-06-25,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-06-26,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-06-27,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,25000.0
2003-06-30,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0
2003-07-02,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,50000.0
2003-07-03,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,5000.0
2003-07-04,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-07,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-08,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,8000.0
2003-07-09,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-10,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-11,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-14,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-15,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-16,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-17,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,15000.0
2003-07-18,0.0140629297264197,0.0140629297264197,0.0140629297264197,0.0140629297264197,135000.0
2003-07-21,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,10000.0
2003-07-22,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0070314648632098,0.0
2003-07-23,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2003-07-24,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2003-07-25,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2003-07-28,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2003-07-29,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2003-07-30,0.147660743133117,0.1687551365060907,0.147660743133117,0.1687551365060907,30000.0
2003-07-31,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,80000.0
2003-08-01,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2003-08-05,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2003-08-06,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2003-08-07,0.1757866173395808,0.1828180753274368,0.1757866173395808,0.1828180753274368,24000.0
2003-08-08,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,7000.0
2003-08-11,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-12,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-13,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-14,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-15,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-18,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-19,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-20,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-21,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-22,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-25,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-26,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2003-08-27,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,15000.0
2003-08-28,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2003-08-29,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2003-09-02,0.175786611381718,0.175786611381718,0.1406292912009141,0.1406292912009141,11000.0
2003-09-03,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-04,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-05,0.1406292959672044,0.1828180753274368,0.1406292959672044,0.1828180753274368,60000.0
2003-09-08,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,34500.0
2003-09-09,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-10,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-11,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-12,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-15,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-16,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-17,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-18,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-19,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-22,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-23,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-09-24,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,5000.0
2003-09-25,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,12000.0
2003-09-26,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-09-29,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-09-30,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-10-01,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,5000.0
2003-10-02,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-03,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-06,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-07,0.1476607489504558,0.1476607489504558,0.1406292912009141,0.1406292912009141,5000.0
2003-10-08,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-09,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-10,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-14,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-15,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-16,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-17,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-20,0.1335978229736739,0.1406292912009141,0.1335978229736739,0.1406292912009141,36000.0
2003-10-21,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-10-22,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.1335978137058621,5000.0
2003-10-23,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.0
2003-10-24,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.0
2003-10-27,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.0
2003-10-28,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.1335978137058621,9000.0
2003-10-29,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.1335978137058621,0.0
2003-10-30,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.1195349072220317,10000.0
2003-10-31,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.1195349072220317,3000.0
2003-11-03,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.1195349072220317,5000.0
2003-11-04,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,8000.0
2003-11-05,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-06,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-07,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-10,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-11,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-12,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-13,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-14,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-17,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-18,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-19,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-20,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2003-11-21,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,35000.0
2003-11-24,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-11-25,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2003-11-26,0.1335978229736739,0.1406292912009141,0.1335978229736739,0.1406292912009141,45000.0
2003-11-27,0.1335978344017709,0.1335978344017709,0.1195349072220317,0.1195349072220317,36000.0
2003-11-28,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.0
2003-12-01,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.0
2003-12-02,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.0
2003-12-03,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.1195349072220317,20000.0
2003-12-04,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.1195349072220317,0.0
2003-12-05,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.0
2003-12-08,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.0
2003-12-09,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.0
2003-12-10,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.0
2003-12-11,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.1265663604639468,0.0
2003-12-12,0.1546922138535023,0.1617236819296428,0.1546922138535023,0.1546922138535023,25000.0
2003-12-15,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,8000.0
2003-12-16,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-17,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-18,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-19,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-22,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-23,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-24,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-29,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-30,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2003-12-31,0.175786623484189,0.2039124773741478,0.175786623484189,0.1898495609068677,75000.0
2004-01-02,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-01-05,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-01-06,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-01-07,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-01-08,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-01-09,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-01-12,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,2000.0
2004-01-13,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,40000.0
2004-01-14,0.1617236804680117,0.1617236804680117,0.1476607444428293,0.1476607444428293,20000.0
2004-01-15,0.1546922265970431,0.1757866220855215,0.1546922265970431,0.1757866220855215,80000.0
2004-01-16,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,20000.0
2004-01-19,0.1828180817178291,0.1898495609068677,0.1828180817178291,0.1898495609068677,77000.0
2004-01-20,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,20000.0
2004-01-21,0.1828180802632149,0.1828180802632149,0.1757866220855215,0.1757866220855215,40000.0
2004-01-22,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-01-23,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,7700.0
2004-01-26,0.1898495542706905,0.1968810122585464,0.1828180753274368,0.1828180753274368,50000.0
2004-01-27,0.1828180802632149,0.1828180802632149,0.1757866220855215,0.1757866220855215,43000.0
2004-01-28,0.1828180817178291,0.1898495609068677,0.1828180817178291,0.1898495609068677,57500.0
2004-01-29,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,5000.0
2004-01-30,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,30000.0
2004-02-02,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-02-03,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,5000.0
2004-02-04,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-02-05,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-02-06,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-02-09,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-02-10,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-02-11,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-02-12,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-02-13,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,5000.0
2004-02-16,0.1968810095013146,0.2039124673906981,0.1968810095013146,0.2039124673906981,31500.0
2004-02-17,0.2039124673906981,0.2039124673906981,0.2039124673906981,0.2039124673906981,0.0
2004-02-18,0.2250068756227173,0.2250068756227173,0.2250068756227173,0.2250068756227173,5000.0
2004-02-19,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,2500.0
2004-02-20,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-02-23,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-02-24,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-02-25,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-02-26,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-02-27,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-03-01,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-03-02,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-03-03,0.1898495542706905,0.1898495542706905,0.1828180753274368,0.1828180753274368,9000.0
2004-03-04,0.1828180802632149,0.1828180802632149,0.1757866220855215,0.1757866220855215,13000.0
2004-03-05,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,5000.0
2004-03-08,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2004-03-09,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2004-03-10,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2004-03-11,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.1406292912009141,0.0
2004-03-12,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,22500.0
2004-03-15,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-03-16,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,22500.0
2004-03-17,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,8000.0
2004-03-18,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-03-19,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-03-22,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-03-23,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-03-24,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-03-25,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,27500.0
2004-03-26,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-03-29,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-03-30,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-03-31,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-04-01,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-04-02,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-04-05,0.1968809705144674,0.2109439044638555,0.1968809705144674,0.2109439044638555,24000.0
2004-04-06,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,5000.0
2004-04-07,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2004-04-08,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2004-04-12,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2004-04-13,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2004-04-14,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.1546922138535023,0.0
2004-04-15,0.1617236819296428,0.1617236819296428,0.1546922138535023,0.1546922138535023,9000.0
2004-04-16,0.1687551488740259,0.1828180753274368,0.1687551488740259,0.1828180753274368,15000.0
2004-04-19,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,5000.0
2004-04-20,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-04-21,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,16000.0
2004-04-22,0.1687551380029046,0.1687551380029046,0.1476607444428293,0.1476607444428293,13500.0
2004-04-23,0.1546922110833409,0.1687551365060907,0.1546922110833409,0.1687551365060907,5500.0
2004-04-26,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2004-04-27,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2004-04-28,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,2500.0
2004-04-29,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,3000.0
2004-04-30,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-05-03,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-05-04,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,5000.0
2004-05-05,0.1757866044563145,0.1757866044563145,0.1687551365060907,0.1687551365060907,22500.0
2004-05-06,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,38000.0
2004-05-07,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-05-10,0.1828180802632149,0.1828180802632149,0.1757866220855215,0.1757866220855215,29500.0
2004-05-11,0.1757866076042253,0.1757866076042253,0.1546922138535023,0.1546922138535023,27000.0
2004-05-12,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,25000.0
2004-05-13,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-14,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-17,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-18,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-19,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-20,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-21,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-25,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-26,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-27,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-28,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-05-31,0.1757865800680818,0.2109439044638555,0.1757865800680818,0.2109439044638555,50000.0
2004-06-01,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-02,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-03,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-04,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-07,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-08,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-09,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-10,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-11,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-06-14,0.1546922124554205,0.1546922124554205,0.1476607444428293,0.1476607444428293,10000.0
2004-06-15,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-06-16,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-06-17,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-06-18,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-06-21,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.1476607444428293,0.0
2004-06-22,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,12500.0
2004-06-23,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2004-06-24,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,15000.0
2004-06-25,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-06-28,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-06-29,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-06-30,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-02,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-05,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,10000.0
2004-07-06,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-07,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-08,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-09,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-12,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-13,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-14,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-15,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-16,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-19,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-07-20,0.1687551577923872,0.1687551577923872,0.1617236994329333,0.1617236994329333,70000.0
2004-07-21,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.1617236994329333,0.0
2004-07-22,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,8000.0
2004-07-23,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,13000.0
2004-07-26,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2004-07-27,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2004-07-28,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2004-07-29,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2004-07-30,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.1687551365060907,0.0
2004-08-03,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,3000.0
2004-08-04,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-08-05,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-08-06,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.1828180753274368,0.0
2004-08-09,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,5000.0
2004-08-10,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-08-11,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-08-12,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-08-13,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-08-16,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-08-17,0.1828180802632149,0.1828180802632149,0.1757866220855215,0.1757866220855215,24000.0
2004-08-18,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-19,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-20,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-23,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-24,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-25,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-26,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-27,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-30,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-08-31,0.1828180802632149,0.1828180802632149,0.1757866220855215,0.1757866220855215,10000.0
2004-09-01,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,20000.0
2004-09-02,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-09-03,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-09-07,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-09-08,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-09-09,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-09-10,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-09-13,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-09-14,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.1757866220855215,0.0
2004-09-15,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,7700.0
2004-09-16,0.1898495716847213,0.1968810303175407,0.1898495716847213,0.1968810303175407,7000.0
2004-09-17,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-09-20,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-09-21,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-09-22,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,60000.0
2004-09-23,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,13000.0
2004-09-24,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-09-27,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,15000.0
2004-09-28,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-09-29,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-09-30,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,5000.0
2004-10-01,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,50000.0
2004-10-04,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-10-05,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,39500.0
2004-10-06,0.1968810191405077,0.1968810191405077,0.1898495609068677,0.1898495609068677,28500.0
2004-10-07,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,5000.0
2004-10-08,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,20000.0
2004-10-12,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-10-13,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-10-14,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-10-15,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-10-18,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.1898495609068677,0.0
2004-10-19,0.1968810095013146,0.2039124673906981,0.1898495516119311,0.2039124673906981,213500.0
2004-10-20,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,54000.0
2004-10-21,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.1968810303175407,0.0
2004-10-22,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,5000.0
2004-10-25,0.2320383775046738,0.2320383775046738,0.2179754385495599,0.2179754385495599,8500.0
2004-10-26,0.2179754385495599,0.2179754385495599,0.2179754385495599,0.2179754385495599,0.0
2004-10-27,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,10000.0
2004-10-28,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,10000.0
2004-10-29,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,8500.0
2004-11-01,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-02,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,13000.0
2004-11-03,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-04,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,30000.0
2004-11-05,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-08,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-09,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-10,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-11,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-12,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-15,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-16,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-17,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-18,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-19,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-22,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-23,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-24,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-25,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-26,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-29,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-11-30,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-01,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-02,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-03,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-06,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-07,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-08,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-09,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-10,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-13,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-14,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-15,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-16,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-17,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-20,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.2109439044638555,0.0
2004-12-21,0.281258562890645,0.281258562890645,0.246101234671041,0.2671956274117243,995000.0
2004-12-22,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,108000.0
2004-12-23,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.0
2004-12-24,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.0
2004-12-29,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.0
2004-12-30,0.2250068756227173,0.2250068756227173,0.2250068756227173,0.2250068756227173,500.0
2004-12-31,0.2671957495283473,0.2742272100037023,0.2671957495283473,0.2742272100037023,20000.0
2005-01-04,0.2531327135849761,0.2531327135849761,0.2461012353484629,0.2461012353484629,26500.0
2005-01-05,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.0
2005-01-06,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,5800.0
2005-01-07,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,11000.0
2005-01-10,0.2461012353484629,0.2531327135849761,0.2461012353484629,0.2461012353484629,35000.0
2005-01-11,0.2179754385495599,0.2179754385495599,0.2179754385495599,0.2179754385495599,16400.0
2005-01-12,0.2531327209278938,0.2531327209278938,0.2531327209278938,0.2531327209278938,4500.0
2005-01-13,0.2531327209278938,0.2531327209278938,0.2531327209278938,0.2531327209278938,30000.0
2005-01-14,0.2320384102574917,0.2601642711823561,0.2320384102574917,0.2601642711823561,21500.0
2005-01-17,0.2461011924704224,0.2461011924704224,0.2320382803583589,0.2320382803583589,55500.0
2005-01-18,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,5500.0
2005-01-19,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.2461012353484629,0.0
2005-01-20,2.812585348719225,3.164158517309128,2.671956047754634,2.671956047754634,760500.0
2005-01-21,2.671957016855309,2.742271776661867,2.671957016855309,2.742271776661867,30700.0
2005-01-24,2.7774288650151058,2.7774288650151058,2.7774288650151058,2.7774288650151058,10700.0
2005-01-25,2.7422707820585046,2.7422707820585046,2.671956047754634,2.671956047754634,12200.0
2005-01-26,2.671956769630361,2.671956769630361,2.6367994768016447,2.6367994768016447,11500.0
2005-01-27,2.636798764424273,2.671956047754634,2.636798764424273,2.671956047754634,22500.0
2005-01-28,2.671956047754634,2.671956047754634,2.671956047754634,2.671956047754634,164600.0
2005-01-31,2.601642183972928,2.6367994768016447,2.601642183972928,2.6367994768016447,12500.0
2005-02-01,2.6367994768016447,2.6367994768016447,2.6367994768016447,2.6367994768016447,0.0
2005-02-02,2.601642183972928,2.6367994768016447,2.601642183972928,2.6367994768016447,150200.0
2005-02-03,2.5313274306723006,2.6367994768016447,2.524295972106557,2.6367994768016447,35700.0
2005-02-04,2.6367996840403,2.6367996840403,2.601642388448405,2.601642388448405,275400.0
2005-02-07,2.7071133310849937,2.7071133310849937,2.601641481093913,2.671956047754634,213600.0
2005-02-08,2.6649253110646174,2.6649253110646174,2.601642183972928,2.6367994768016447,255300.0
2005-02-09,2.5313276648854064,2.77742907274354,2.5313276648854064,2.742271776661867,169900.0
2005-02-10,2.7071143129369823,2.742271776661867,2.671957016855309,2.742271776661867,263700.0
2005-02-11,2.7422710844194373,2.7422710844194373,2.6719563423627117,2.693050714686778,283600.0
2005-02-14,2.7422707820585046,2.7422707820585046,2.671956047754634,2.671956047754634,32500.0
2005-02-15,2.671956769630361,2.671956769630361,2.6367994768016447,2.6367994768016447,21400.0
2005-02-16,2.671956769630361,2.671956769630361,2.6367994768016447,2.6367994768016447,4900.0
2005-02-17,2.671956047754634,2.671956047754634,2.636798764424273,2.671956047754634,153200.0
2005-02-18,2.671956769630361,2.671956769630361,2.6367994768016447,2.6367994768016447,85700.0
2005-02-21,2.742271776661867,2.742271776661867,2.742271776661867,2.742271776661867,2000.0
2005-02-22,2.671956047754634,2.671956047754634,2.643830221090346,2.671956047754634,13700.0
2005-02-23,2.6367994768016447,2.6367994768016447,2.6367994768016447,2.6367994768016447,7000.0
2005-02-24,2.6719562576861584,2.6719562576861584,2.636798971593544,2.643830428812066,182800.0
2005-02-25,2.6367996840403,2.671956979632196,2.601642388448405,2.601642388448405,7600.0
2005-02-28,2.671956769630361,2.671956769630361,2.6367994768016447,2.6367994768016447,8900.0
2005-03-01,2.636798070550193,2.7071126187076224,2.636798070550193,2.7071126187076224,10000.0
2005-03-02,2.7071133310849937,2.7071133310849937,2.636798764424273,2.671956047754634,45700.0
2005-03-03,2.6719568170153023,2.7774288650151058,2.6719568170153023,2.7774288650151058,172600.0
2005-03-04,2.7422707401998547,2.9461831480465284,2.707113289762995,2.8828998713747,81300.0
2005-03-07,2.896963879421228,2.918058424713442,2.742271776661867,2.742271776661867,17600.0
2005-03-08,2.9461831480465284,2.9461831480465284,2.812585305787277,2.8828998713747,66300.0
2005-03-09,2.8688369582572157,2.981340263197092,2.8477427562241364,2.8828998713747,335400.0
2005-03-10,2.988372576325894,2.988372576325894,2.882900535986529,2.918057994528441,104700.0
2005-03-11,2.882900535986529,2.918057994528441,2.882900535986529,2.918057994528441,210400.0
2005-03-14,2.988371567601296,3.1641581304013715,2.988371567601296,3.1641581304013715,75100.0
2005-03-15,3.3329138659592363,3.339945491088446,3.1641588862943166,3.304788036015084,48300.0
2005-03-16,3.2696302392371845,3.2907244396844857,3.1290007833480065,3.1290007833480065,56500.0
2005-03-17,3.2344727914433227,3.2344727914433227,3.0938436708404145,3.1290007833480065,57500.0
2005-03-18,3.129001566127325,3.234473600608479,3.114938650548928,3.234473600608479,124200.0
2005-03-21,3.1500954470841167,3.1852528963065843,2.9954034081350853,3.009466320766815,105500.0
2005-03-22,3.0938436708404145,3.164158231141869,3.0938436708404145,3.1290007833480065,37700.0
2005-03-23,3.0938439536948925,3.0938439536948925,2.96024610926482,3.093843953694892,50400.0
2005-03-24,3.1290010694167205,3.1290010694167205,2.988371935956804,3.093843953694892,193800.0
2005-03-28,3.0938448438656483,3.0938448438656483,3.058687382741903,3.058687382741903,129000.0
2005-03-29,3.1219700261833125,3.1219700261833125,2.9672776319119847,2.9883721712349223,26400.0
2005-03-30,3.171191450086301,3.375103945182046,3.164159822875753,3.199317288355615,327900.0
2005-03-31,3.304787571165421,3.4102595862635288,3.2415046303355908,3.375102471421689,388200.0
2005-04-01,3.410260023226279,3.7266761090635647,3.410260023226279,3.62823537020592,2277200.0
2005-04-04,3.69151818056829,3.796990195641785,3.642297817457647,3.65636073044836,275400.0
2005-04-05,3.712613119647454,3.712613119647454,3.5860465537418804,3.5860465537418804,430200.0
2005-04-06,3.5719841901691582,3.5719841901691582,3.480575064090988,3.550889982788892,82800.0
2005-04-07,3.550889984438261,3.550889984438261,3.4454179416287958,3.445417941628796,111700.0
2005-04-08,3.515732274410875,3.515732274410875,3.3399456606903315,3.508700648924602,35600.0
2005-04-11,3.5087006591519696,3.5087006591519696,3.339945670425802,3.4594806217500165,702800.0
2005-04-12,3.368071607772356,3.368071607772356,3.297757026925761,3.318851233536555,102500.0
2005-04-13,3.3540076048140035,3.3540076048140035,2.953214120926776,3.1641581304013715,114500.0
2005-04-14,3.164158769542858,3.164158769542858,2.9883721712349223,2.9883721712349223,20400.0
2005-04-15,2.981340612458168,2.981340612458168,2.8196172603045144,2.8758689193642777,124500.0
2005-04-18,2.8758693489413862,2.8758693489413862,2.8196176814791443,2.8196176814791443,21600.0
2005-04-19,2.882900209103581,2.9180576636591007,2.854774379573699,2.8758689193642777,50500.0
2005-04-20,2.8829004222907244,2.8829004222907244,2.847743300421711,2.847743300421711,55000.0
2005-04-21,2.8477434791318768,2.8618063958192725,2.812586019770198,2.854774769832384,220700.0
2005-04-22,2.889932047836343,2.889932047836343,2.847743300421711,2.847743300421711,12000.0
2005-04-25,2.88290075445584,2.9813411764321938,2.88290075445584,2.953215341581807,40300.0
2005-04-26,2.9532146257422816,2.9532146257422816,2.8407113136107864,2.8407113136107864,271300.0
2005-04-27,2.8829004222907244,2.8829004222907244,2.840711674876092,2.847743300421711,431300.0
2005-04-28,2.819617579189226,2.819617579189226,2.7774286624798794,2.812585953368346,738900.0
2005-04-29,2.7774273345081584,2.7774273345081584,2.7071126187076224,2.7071126187076224,239400.0
2005-05-02,2.7071140468075137,2.7774287997016067,2.7071140468075137,2.735240048551068,19000.0
2005-05-03,2.777428065388865,2.812585348719225,2.671956047754634,2.671956047754634,51800.0
2005-05-04,2.812586081104806,2.812586081104806,2.728208579140396,2.728208579140396,26900.0
2005-05-05,2.728207150797958,2.7633644248766727,2.671955344628908,2.7071126187076224,234900.0
2005-05-06,2.742271507076157,2.742271507076157,2.735240048551068,2.735240048551068,5500.0
2005-05-09,2.7352400376374293,2.7352400376374293,2.6719567435209277,2.728208579140396,7600.0
2005-05-10,2.7071141104675043,2.7774288650151058,2.7071141104675043,2.7774288650151058,19900.0
2005-05-11,2.770397125471249,2.770397125471249,2.7633656674936344,2.7633656674936344,5200.0
2005-05-12,2.7141447877510654,2.7141447877510654,2.671956047754634,2.671956047754634,29500.0
2005-05-13,2.6649253000747017,2.6649253000747017,2.629768007390972,2.629768007390972,2600.0
2005-05-16,2.671956769630361,2.671956769630361,2.6367994768016447,2.6367994768016447,26800.0
2005-05-17,2.671956786276864,2.671956786276864,2.5383589050522217,2.5383589050522217,3900.0
2005-05-18,2.671956375020887,2.671956375020887,2.461012481558769,2.5594530545841154,43000.0
2005-05-19,2.5313274356415487,2.5664848961824784,2.5313274356415487,2.5313274356415487,41000.0
2005-05-20,2.53835904933646,2.53835904933646,2.4610130002349444,2.4610130002349444,561700.0
2005-05-24,2.461012796453205,2.510233005442175,2.432886962745222,2.496170088588184,420500.0
2005-05-25,2.4610130002349444,2.5102332132995446,2.4610130002349444,2.4610130002349444,13800.0
2005-05-26,2.4961701378435848,2.6367994768016447,2.4961701378435848,2.6367994768016447,65300.0
2005-05-27,2.5664850928565097,2.601642388448405,2.4680444975559928,2.601642388448405,17800.0
2005-05-30,2.6367994768016447,2.6367994768016447,2.6367994768016447,2.6367994768016447,5100.0
2005-05-31,2.566485053016581,2.566485053016581,2.4610130002349444,2.4610130002349444,13200.0
2005-06-01,2.531327405937047,2.742271496134463,2.531327405937047,2.728208579140396,93300.0
2005-06-02,2.63679943295422,2.63679943295422,2.601642140710136,2.6086735991589536,62400.0
2005-06-03,2.608673620965112,2.728208583237396,2.538358868245982,2.6227365379802983,42500.0
2005-06-06,2.6367994768016447,2.671956769630361,2.6367994768016447,2.6367994768016447,21400.0
2005-06-07,2.686019660514995,2.728208579140396,2.6367994510357557,2.728208579140396,31400.0
2005-06-08,2.63679943295422,2.63679943295422,2.6086735991589536,2.6086735991589536,30000.0
2005-06-09,2.657893826526858,2.728208579140396,2.6367994510357557,2.728208579140396,300300.0
2005-06-10,2.728208120522527,2.728208120522527,2.6016417212088108,2.664924837044086,153200.0
2005-06-13,2.728207150797958,2.728207150797958,2.671955344628908,2.7071126187076224,63000.0
2005-06-14,2.686019660514995,2.728208579140396,2.6367994510357557,2.728208579140396,63700.0
2005-06-15,2.7282086057995025,2.7282086057995025,2.6367994768016447,2.6367994768016447,31900.0
2005-06-16,2.6367994510357557,2.728208579140396,2.6367994510357557,2.728208579140396,11800.0
2005-06-17,2.7071141104675043,2.7774288650151058,2.686019734396184,2.7774288650151058,365900.0
2005-06-20,2.7774288650151058,2.812586158467308,2.7774288650151058,2.7774288650151058,113200.0
2005-06-21,2.7774273345081584,2.7774273345081584,2.7071126187076224,2.7071126187076224,370200.0
2005-06-22,2.7071126187076224,2.742270060429444,2.671955344628908,2.7071126187076224,404700.0
2005-06-23,2.812586158467308,2.812586158467308,2.7774288650151058,2.7774288650151058,19500.0
2005-06-24,2.812586368825212,2.812586368825212,2.742271776661867,2.742271776661867,42700.0
2005-06-27,2.742271776661867,2.742271776661867,2.742271776661867,2.742271776661867,146100.0
2005-06-28,2.812585953368346,2.88290053514528,2.812585953368346,2.812585953368346,489200.0
2005-06-29,2.847743300421711,2.8829004222907244,2.847743300421711,2.847743300421711,211500.0
2005-06-30,2.8547740451397305,2.8828998713747,2.8477427562241364,2.8828998713747,38000.0
2005-07-04,2.854774769832384,2.854774769832384,2.854774769832384,2.854774769832384,1000.0
2005-07-05,2.8828995628639977,3.1641581304013715,2.87586827470085,3.1641581304013715,250700.0
2005-07-06,3.1641585204248512,3.1641585204248512,3.0938439536948925,3.093843953694892,1165100.0
2005-07-07,3.1641591993216154,3.1641591993216154,3.023530035688537,3.023530035688537,63900.0
2005-07-08,3.0938439536948925,3.1641585204248512,3.0938439536948925,3.093843953694892,256400.0
2005-07-11,3.100875242724737,3.100875242724737,3.0938439536948925,3.093843953694892,22300.0
2005-07-12,3.227443126624929,3.2344744185490373,3.1922856611450667,3.199317288355615,262100.0
2005-07-13,3.199317288355615,3.332914852491636,3.199317288355615,3.199317288355615,48200.0
2005-07-14,3.220410378505523,3.2625991212251124,3.1993161747888905,3.2063474642656606,155900.0
2005-07-15,3.199317288355615,3.199317288355615,3.164159822875753,3.199317288355615,21700.0
2005-07-18,3.234474017787833,3.234474017787833,3.058687382741903,3.058687382741903,25700.0
2005-07-19,3.0938446175050767,3.1641591993216154,3.023530035688537,3.023530035688537,173000.0
2005-07-20,3.0938447077474214,3.0938447077474214,3.0235301238799224,3.0797817909739225,147100.0
2005-07-21,3.0938448438656483,3.1079077612578665,3.0375931742967746,3.058687382741903,48100.0
2005-07-22,3.0938448438656483,3.1290019697029954,3.058687382741903,3.058687382741903,183100.0
2005-07-25,3.0938439536948925,3.0938439536948925,3.0235293869649342,3.093843953694892,27700.0
2005-07-26,3.0446242425903125,3.0446242425903125,2.9883725771370813,3.023530035688537,21600.0
2005-07-27,3.023529625011041,3.023529625011041,2.9180575989690127,2.9883721712349223,183900.0
2005-07-28,3.044623434702998,3.164158359715847,2.9883717841760777,3.009466320766815,228300.0
2005-07-29,3.09384444482451,3.304788178500463,3.09384444482451,3.234473600608479,16900.0
2005-08-02,3.234474358668434,3.339946417868951,3.234474358668434,3.339946417868951,267400.0
2005-08-03,3.339946417868951,3.4313555581951607,3.304788953039968,3.339946417868951,114800.0
2005-08-04,3.3399462605305,3.3751037237032837,3.3399462605305,3.346977887279624,85500.0
2005-08-05,3.375103139767666,3.375103139767666,3.0657186573484334,3.2625994782511705,47400.0
2005-08-08,3.304788953039968,3.339946417868951,3.304788953039968,3.339946417868951,30000.0
2005-08-09,3.199316479305664,3.304788178500463,3.199316479305664,3.234473600608479,12300.0
2005-08-10,3.1711906481488703,3.304788178500463,3.1711906481488703,3.234473600608479,20900.0
2005-08-11,3.2555680012559853,3.311819661144292,3.2344734611547,3.304788036015084,122100.0
2005-08-12,3.339946479702184,3.339946479702184,3.199317288355615,3.199317288355615,123800.0
2005-08-15,3.2696318840289,3.2696318840289,3.164159822875753,3.199317288355615,215400.0
2005-08-16,3.3047880677868613,3.3047880677868613,3.164158916714105,3.269630947661844,22600.0
2005-08-17,3.234473988674486,3.234473988674486,3.1500964850806525,3.1500964850806525,59600.0
2005-08-18,3.065718127002909,3.0938439536948925,2.988371935956804,3.093843953694892,74100.0
2005-08-19,3.093844197276949,3.093844197276949,2.9883721712349223,2.9883721712349223,370400.0
2005-08-22,3.1290006837268525,3.1641581304013715,3.093843572338593,3.1641581304013715,4500.0
2005-08-23,3.164158916714105,3.269630947661844,3.1500960016068293,3.269630947661844,263800.0
2005-08-24,3.332913898001413,3.332913898001413,3.178221831821381,3.269630947661844,120600.0
2005-08-25,3.2344730061954468,3.417291210403673,3.164158441225473,3.375102471421689,136700.0
2005-08-26,3.438386688013308,3.438386688013308,3.346977887279624,3.346977887279624,867800.0
2005-08-29,3.375104042901965,3.410261174113297,3.375104042901965,3.389166962443788,377000.0
2005-08-30,3.40322837282808,3.473542939356284,3.3891654595224385,3.466511315060313,26300.0
2005-08-31,3.515731600541228,3.8110531086324975,3.515731600541228,3.65636073044836,470300.0
2005-09-01,3.726675630688219,3.726675630688219,3.65636073044836,3.65636073044836,207800.0
2005-09-02,3.691518724252039,3.93761990547824,3.6563612689541496,3.8673053301688034,707600.0
2005-09-06,3.726676033235297,4.050123402246043,3.726676033235297,3.832147724415312,71400.0
2005-09-07,3.796991153462323,3.853242819615096,3.796991153462323,3.796991153462323,98200.0
2005-09-08,3.761833151866526,3.832147724415312,3.726676033235297,3.832147724415312,93100.0
2005-09-09,3.867306058672619,4.007935235782515,3.867306058672619,4.007935235782515,896000.0
2005-09-12,4.007934247289564,4.085280443267006,3.9727771293262335,4.078249153788868,34400.0
2005-09-13,4.078249246484088,4.078249246484088,3.902462646812986,3.937619765575408,476400.0
2005-09-14,3.9446513904996903,3.97277721962416,3.902462646812986,3.937619765575408,266600.0
2005-09-15,4.036060075774756,4.078249153788868,4.014965872054023,4.078249153788868,179200.0
2005-09-16,4.078250546176584,4.18372227136283,4.043093080923543,4.148565141396228,519200.0
2005-09-19,4.218878296214834,4.218878296214834,4.043091700539216,4.078249153788868,239200.0
2005-09-20,4.113406242142109,4.113406242142109,4.043091671435281,4.113406242142109,31100.0
2005-09-21,4.113407318939859,4.148564781139869,4.04309272982625,4.141533154585304,270000.0
2005-09-22,4.148564364866137,4.148564364866137,4.007934865463503,4.043092324135755,379400.0
2005-09-23,4.078249782808007,4.078249782808007,4.007934865463503,4.043092324135755,643400.0
2005-09-26,4.043092697703193,4.043092697703193,3.874337685171316,4.007935235782515,44100.0
2005-09-27,3.867305537227472,3.993871779560918,3.867305537227472,3.993871779560918,97500.0
2005-09-28,4.043093080923543,4.148565141396228,4.043093080923543,4.148565141396228,531800.0
2005-09-29,4.176689284590415,4.261066764613744,4.148563457915972,4.21887802460208,270500.0
2005-09-30,4.218879162882631,4.479043297458326,4.218879162882631,4.394665794669408,360600.0
2005-10-03,4.570453146822988,4.570453146822988,4.464981084069784,4.521232761461774,79200.0
2005-10-04,4.5352943201460185,4.5352943201460185,4.345444798262846,4.429822624322522,340000.0
2005-10-05,4.429821609131094,4.4649787212531145,4.2540350426621805,4.352475426004617,99700.0
2005-10-06,4.078250159623869,4.218879336733767,3.5508902425321485,4.007935235782515,212100.0
2005-10-07,4.204816817571942,4.204816817571942,4.043093080923543,4.148565141396228,65300.0
2005-10-11,4.359508927055159,4.373571846099087,4.148565141396228,4.148565141396228,27800.0
2005-10-12,4.148563725001852,4.218878296214834,4.043091700539216,4.078249153788868,141700.0
2005-10-13,3.93761990547824,4.043091936085567,3.691518724252039,3.8673053301688034,215700.0
2005-10-14,3.832148959978175,4.289194331835515,3.719645607626744,4.148565141396228,57300.0
2005-10-17,4.282161302262727,4.31731841796263,4.183720573615875,4.21887802460208,416100.0
2005-10-18,4.232940937939301,4.324350042274392,4.21887802460208,4.21887802460208,104100.0
2005-10-19,4.183721453649091,4.218878912030561,4.113406872172522,4.183721453649091,100300.0
2005-10-20,4.148563695138683,4.183720812848937,4.036060046721438,4.113406242142109,165200.0
2005-10-21,4.078249782808007,4.078249782808007,3.937620283405374,4.043092324135755,19000.0
2005-10-24,4.043091683546226,4.0501233082811305,3.9727771126287736,3.9727771126287736,141200.0
2005-10-25,4.043091671435281,4.113406242142109,4.007934218438708,4.113406242142109,136800.0
2005-10-26,4.148563457915972,4.366538782286056,4.148563457915972,4.21887802460208,284800.0
2005-10-27,4.218878514488396,4.218878514488396,4.050123534846303,4.050123534846303,17400.0
2005-10-28,4.007936111957807,4.043093581564262,3.937621508031376,4.01496773999369,8900.0
2005-10-31,4.078249069182219,4.359507348199213,4.007934164141653,4.176689466838167,191700.0
2005-11-01,4.14153245785967,4.176689914145177,4.120438252317447,4.13450116777438,29300.0
2005-11-02,4.176689914145177,4.1837212042304674,4.13450116777438,4.13450116777438,34400.0
2005-11-03,4.14856265471675,4.3243492050413055,4.14856265471675,4.28216047319776,701400.0
2005-11-04,4.218878846193435,4.25403630402626,4.211847220512324,4.2470046783451485,268500.0
2005-11-07,4.218879736615872,4.218879736615872,4.148565141396228,4.148565141396228,82800.0
2005-11-08,4.218877664966093,4.289192225658273,4.197783129115303,4.254035112955319,205400.0
2005-11-09,4.289193748540064,4.394665794669408,4.289193748540064,4.394665794669408,58200.0
2005-11-10,4.394665640663778,4.394665640663778,4.148564431843883,4.190753181759889,120900.0
2005-11-11,4.21887802460208,4.232940937939301,4.211846400290318,4.21887802460208,42800.0
2005-11-14,4.3243512789371055,4.394665865731531,4.3243512789371055,4.331382569973351,36300.0
2005-11-15,4.352475892589385,4.352475892589385,4.310287152348571,4.324350065762175,29100.0
2005-11-16,4.324352257304462,4.359509391012636,4.239974734061075,4.289194788309814,58400.0
2005-11-17,4.303255527998617,4.359507181653036,4.303255527998617,4.324350065762175,536600.0
2005-11-18,4.324350593212683,4.429822624322522,4.289193137747288,4.429822624322522,222400.0
2005-11-21,4.429821225698625,4.605607776951962,4.3946637813334615,4.422789602711096,284500.0
2005-11-22,4.443886162683296,4.711081587604953,4.443886162683296,4.6056098769896,67900.0
2005-11-23,4.6407655411049245,4.6407655411049245,4.570450977735481,4.570450977735481,120800.0
2005-11-24,4.633735667217637,4.640766958058285,4.577483999346907,4.577483999346907,30600.0
2005-11-25,4.577483070420804,4.591545984534646,4.542325617493041,4.542325617493041,89000.0
2005-11-28,4.570452922612937,4.570452922612937,4.289194214164087,4.366540434426967,298500.0
2005-11-29,4.394665284542952,4.507168608535618,4.394665284542952,4.500137318429253,207700.0
2005-11-30,4.331381997153899,4.500137318429253,4.331381997153899,4.500137318429253,251900.0
2005-12-01,4.500138056015975,4.746239285229871,4.464980593862671,4.535295182882869,207100.0
2005-12-02,4.542327265710095,4.886868954161877,4.535295638458536,4.851711823763408,1113500.0
2005-12-05,4.872804975223691,5.09781196904317,4.872804975223691,4.943119891301656,527900.0
2005-12-06,4.957183008812101,5.034528883181329,4.929057175353041,4.964214299533674,116900.0
2005-12-07,5.0134335964776655,5.2595347539089214,4.9712448553711335,5.132968530589326,220300.0
2005-12-08,5.238441272309896,5.259535814761102,5.027497524229733,5.027497524229733,150900.0
2005-12-09,5.097812221224495,5.097812221224495,4.985308886392564,4.992340177176367,74200.0
2005-12-12,5.062654761446324,5.097812221224495,4.851711008636452,4.992340177176367,88800.0
2005-12-13,4.992339607359424,5.16109492563227,4.922025031115051,5.16109492563227,113800.0
2005-12-14,5.168126395042942,5.273598430714505,5.161095104817563,5.168126395042942,64600.0
2005-12-15,5.0345285278971454,5.273598430714505,5.0345285278971454,5.168126395042942,41600.0
2005-12-16,5.132969792364957,5.161095626683144,4.922025699692164,5.062654871283097,66700.0
2005-12-19,5.062654579123617,5.062654579123617,4.879836666605598,4.879836666605598,122200.0
2005-12-20,4.886866146397424,5.09781014873546,4.886866146397424,5.09781014873546,54100.0
2005-12-21,5.13296965835271,5.13296965835271,4.84467936118843,4.978277238355021,41400.0
2005-12-22,4.936088399085139,5.062654647933237,4.893899649469106,5.027497524229733,64300.0
2005-12-23,5.132969986296611,5.132969986296611,4.957183347523253,4.957183347523253,10100.0
2005-12-28,5.034528678687549,5.034528678687549,4.907962433262673,4.943119891301656,30200.0
2005-12-29,4.922025415648219,4.992339997385918,4.879836666605598,4.879836666605598,8400.0
2005-12-30,4.879836842344435,4.992340177176367,4.879836842344435,4.992340177176367,16900.0
2006-01-03,5.062654297664141,5.238440909878677,5.062654297664141,5.231409619739,32100.0
2006-01-04,5.259535992975785,5.32281928718732,5.203284324915036,5.245473075960597,48800.0
2006-01-05,5.245472599240269,5.273598430714505,5.062654359371381,5.168126395042942,53600.0
2006-01-06,5.238439260103317,5.238439260103317,5.06265270325037,5.09781014873546,90100.0
2006-01-09,5.132969565913004,5.132969565913004,4.957182941536344,5.027497524229733,17400.0
2006-01-10,4.992340177176367,5.027497636954538,4.914993966836222,4.992340177176367,509800.0
2006-01-11,4.992338859172546,5.097810875375506,4.929055917679808,4.929055917679808,242800.0
2006-01-12,4.94312062045661,4.94312062045661,4.851711484300675,4.8587427757738295,200900.0
2006-01-13,4.922024426155343,4.922024426155343,4.612639993419793,4.81655240710904,191100.0
2006-01-16,4.675925165911737,4.922026419846788,4.675925165911737,4.851711823763408,305700.0
2006-01-17,4.88686697471114,4.88686697471114,4.711080388062735,4.81655240710904,320200.0
2006-01-18,4.7813961630638495,4.922025323918399,4.746238705207028,4.823584911320213,1058000.0
2006-01-19,4.907962394402629,5.29469308862393,4.8306161885010965,5.238441089149673,1111500.0
2006-01-20,5.273599368080601,5.414228550448184,5.20328477689681,5.20328477689681,982400.0
2006-01-23,5.372039373523695,5.379070999732633,5.062654861344601,5.2735989536032895,263800.0
2006-01-24,5.203283852028916,5.273598430714505,5.0345285278971454,5.168126395042942,103000.0
2006-01-25,5.168125828390415,5.217346195716801,5.097811257414377,5.14,191200.0
2006-01-26,5.168125828390415,5.273597852497631,5.118905796350349,5.14,180400.0
2006-01-27,5.2735989536032895,5.449385585390066,5.238441493131377,5.2735989536032895,598700.0
2006-01-30,5.203282962187826,5.4493841131434975,5.203282962187826,5.343912095509268,46500.0
2006-01-31,5.343912095509268,5.484541564117008,5.315786268844979,5.343912095509268,436300.0
2006-02-01,5.442352331289635,5.568918882901397,5.343911940814268,5.35094356491994,308200.0
2006-02-02,5.484541564117008,5.484541564117008,5.287660442180691,5.343912095509268,472600.0
2006-02-03,5.4493841131434975,5.4493841131434975,5.329849182177123,5.343912095509268,82500.0
2006-02-06,5.343911940814268,5.519698520020569,5.343911940814268,5.35094356491994,236900.0
2006-02-07,5.379070279633003,5.379070279633003,5.09781163936916,5.16109492563227,196500.0
2006-02-08,5.132968530589326,5.252503129414677,4.922024489770358,5.132968530589326,62400.0
2006-02-09,5.25250369760008,5.25250369760008,4.964213767876759,5.055622884472173,71400.0
2006-02-10,5.055623601918992,5.097812353576289,4.851711134598851,5.076717810104444,45500.0
2006-02-13,5.097811894291,5.097811894291,4.781396117725414,4.795459033677521,129500.0
2006-02-14,4.67592339294884,4.88686710121577,4.56341974658683,4.88686710121577,119600.0
2006-02-15,4.922025793725316,4.957183254937914,4.67592457109633,4.67592457109633,217600.0
2006-02-16,4.816551855516315,4.816551855516315,4.633734000687199,4.711079848548692,135200.0
2006-02-17,4.788427999951899,4.957183347523253,4.788427999951899,4.957183347523253,104800.0
2006-02-20,5.062654359371381,5.168126395042942,5.062654359371381,5.168126395042942,87300.0
2006-02-21,5.168124704419387,5.168124704419387,5.06265270325037,5.09781014873546,77100.0
2006-02-22,5.132969273343328,5.203283852028916,5.097811816357354,5.168126395042942,378300.0
2006-02-23,5.27359896395589,5.27359896395589,4.964214451169444,5.062654871283097,92500.0
2006-02-24,5.132969986296611,5.132969986296611,4.893900050273194,4.957183347523253,41300.0
2006-02-27,4.886866311727614,4.922023758402134,4.689985549151835,4.746237195602057,56000.0
2006-02-28,4.6407655411049245,4.6407655411049245,4.366538576320956,4.570450977735481,133300.0
2006-03-01,4.457948795967082,4.781396203987263,4.457948795967082,4.640766706642714,483500.0
2006-03-02,4.647798332388809,4.675924164800444,4.570452125613625,4.640766706642714,206900.0
2006-03-03,4.605609983957534,4.67592457109633,4.5493579789600975,4.67592457109633,53600.0
2006-03-06,4.640767124832573,4.640767124832573,4.464980488776138,4.464980488776138,20200.0
2006-03-07,4.464979815467185,4.47201144078656,4.429822694729353,4.47201144078656,21800.0
2006-03-08,4.500138491966574,4.500138491966574,4.254037238911636,4.3595089650162935,42800.0
2006-03-09,4.359508426042149,4.67592457109633,4.3454455086143895,4.67592457109633,105800.0
2006-03-10,4.697018772530377,4.816553738129749,4.697018772530377,4.781396612256426,28400.0
2006-03-13,4.746238660201965,4.8165532399625,4.746238660201965,4.795459033677521,250300.0
2006-03-14,4.8517114103776,4.992340590562175,4.81655394768825,4.922026000469887,44900.0
2006-03-15,4.9642143434683845,5.027497636954538,4.92202559290641,4.992340177176367,58600.0
2006-03-16,5.013435135233067,5.013435135233067,4.922026000469887,4.922026000469887,29600.0
2006-03-17,4.922026000469887,4.992340590562175,4.922026000469887,4.922026000469887,67300.0
2006-03-20,4.922026000469887,4.992340590562175,4.922026000469887,4.922026000469887,62600.0
2006-03-21,4.922026419846788,4.922026419846788,4.851711823763408,4.851711823763408,128000.0
2006-03-22,4.746237195602057,4.816551753664836,4.746237195602057,4.746237195602057,59700.0
2006-03-23,4.90093082409353,4.90093082409353,4.640766706642714,4.640766706642714,5600.0
2006-03-24,4.640767109883733,4.816553745373922,4.640767109883733,4.67592457109633,16400.0
2006-03-27,4.711082296310207,4.87983766219676,4.711082296310207,4.851711823763408,113900.0
2006-03-28,4.87983766219676,4.900931873378554,4.8165543580784975,4.851711823763408,31100.0
2006-03-29,4.865774742980085,4.886868954161877,4.8165543580784975,4.851711823763408,317600.0
2006-03-30,4.893900581413437,4.893900581413437,4.851711823763408,4.851711823763408,36100.0
2006-03-31,4.851711484300675,4.8587427757738295,4.837648566067948,4.8587427757738295,185400.0
2006-04-03,4.886866842969586,4.98530757024504,4.865772640900773,4.929055917679808,211100.0
2006-04-04,4.985309299196152,4.992340590562175,4.922026000469887,4.922026000469887,161000.0
2006-04-05,4.957183463159238,4.957183463159238,4.886868537780537,4.922026000469887,33600.0
2006-04-06,4.893898725801158,4.957182005924394,4.88686710121577,4.88686710121577,141500.0
2006-04-07,4.886868954161877,4.886868954161877,4.837648904546732,4.851711823763408,30600.0
2006-04-10,4.8868678660615785,4.8868678660615785,4.823584911320213,4.823584911320213,33500.0
2006-04-11,4.886868325162791,4.886868325162791,4.746239151096706,4.781396612256426,19300.0
2006-04-12,4.74623836241839,4.81655293776732,4.711080907100754,4.72514382217054,479700.0
2006-04-13,4.81655394768825,4.922026000469887,4.746239357595964,4.922026000469887,22400.0
2006-04-17,4.81655253179346,4.88686710121577,4.81655253179346,4.88686710121577,16200.0
2006-04-18,4.851710454870677,5.273598247623268,4.781395878626302,5.16109492563227,202400.0
2006-04-19,5.132967594220548,5.147030505357334,5.027495593051531,5.09781014873546,171600.0
2006-04-20,5.062654174440712,5.09781163014244,5.055622884472173,5.055622884472173,89800.0
2006-04-21,5.062654260446772,5.097811716745766,5.006402598597462,5.006402598597462,237200.0
2006-04-24,4.92202559290641,4.992340177176367,4.92202559290641,4.992340177176367,38600.0
2006-04-25,4.992340177176367,4.992340177176367,4.950151426614393,4.992340177176367,244400.0
2006-04-26,4.992340995698605,5.027498461241039,4.816554338559313,4.837648884942062,192300.0
2006-04-27,4.83764782740567,4.851710743491124,4.7813961630638495,4.823584911320213,22900.0
2006-04-28,4.851711823763408,4.851711823763408,4.781397227680028,4.851711823763408,59200.0
2006-05-01,4.8517114103776,4.971246381177695,4.81655394768825,4.922026000469887,254200.0
2006-05-02,4.957182941536344,5.132969565913004,4.886868023556578,5.027497524229733,173700.0
2006-05-03,5.076716606299162,5.076716606299162,4.823584156378848,4.88686710121577,94300.0
2006-05-04,4.886868423784785,5.027497935975315,4.886868423784785,4.957183347523253,51400.0
2006-05-05,4.9290567769371485,5.034528476240155,4.922025151497558,5.034528476240155,401200.0
2006-05-08,5.048592262636005,5.05562388928844,4.914994373817453,4.922026000469887,72000.0
2006-05-09,4.922026419846788,4.922026419846788,4.781397227680028,4.851711823763408,3661700.0
2006-05-10,4.851711823763408,4.922026419846788,4.84468019651185,4.851711823763408,221500.0
2006-05-11,4.788427046866597,4.851710331520794,4.788427046866597,4.788427046866597,125700.0
2006-05-12,4.781395216706937,4.781395216706937,4.57045118188981,4.68295448830625,166000.0
2006-05-15,4.500136414366039,4.711080104474367,4.218877825601983,4.570450977735481,84900.0
2006-05-16,4.570452537467279,4.570452537467279,4.464980488776138,4.464980488776138,27300.0
2006-05-17,4.500137840798751,4.500137840798751,4.324351209011976,4.394665794669408,113900.0
2006-05-18,4.394665168857128,4.493105574759351,4.36653933859935,4.429822624322522,57000.0
2006-05-19,4.394665284542952,4.500137318429253,4.359507828152066,4.500137318429253,65700.0
2006-05-23,4.584515343587672,4.675924472585528,4.394665794669408,4.394665794669408,325600.0
2006-05-24,4.394666350285593,4.394666350285593,3.740740118066213,4.303257209730909,28100.0
2006-05-25,4.30325666567155,4.457949089404293,4.30325666567155,4.394665794669408,64100.0
2006-05-26,4.310287678083794,4.429822624322522,4.310287678083794,4.429822624322522,63500.0
2006-05-29,4.464980593862671,4.570452645036172,4.464980593862671,4.535295182882869,19500.0
2006-05-30,4.472012100750623,4.67592457109633,4.472012100750623,4.67592457109633,31100.0
2006-05-31,4.59154695988846,4.66186154539416,4.535294956197509,4.6056098769896,18600.0
2006-06-01,4.570450977735481,4.6407655411049245,4.472010589018262,4.570450977735481,47500.0
2006-06-02,4.570450977735481,4.626702628431036,4.570450977735481,4.570450977735481,310000.0
2006-06-05,4.535295182882869,4.64076723405637,4.535295182882869,4.535295182882869,292100.0
2006-06-06,4.500137840798751,4.584515343587672,4.394665794669408,4.394665794669408,108800.0
2006-06-07,4.394664608960499,4.394664608960499,4.21887802460208,4.21887802460208,229200.0
2006-06-08,4.218878296214834,4.218878296214834,3.8673051048635982,4.078249153788868,93500.0
2006-06-09,4.218878946924267,4.218878946924267,4.043092324135755,4.043092324135755,456000.0
2006-06-12,4.043091683546226,4.078249136648114,3.9727771126287736,3.9727771126287736,48500.0
2006-06-13,3.86730517833287,3.86730517833287,3.691518579317739,3.832147724415312,149500.0
2006-06-14,3.691518625815316,3.860273602058004,3.691518625815316,3.860273602058004,75500.0
2006-06-15,3.860273480099138,4.218878296214834,3.860273480099138,4.078249153788868,80000.0
2006-06-16,4.078249782808007,4.078249782808007,3.902463160019496,4.043092324135755,39700.0
2006-06-19,4.043092324135755,4.043092324135755,3.867305701347244,4.043092324135755,65800.0
2006-06-20,3.937619659526886,4.078249136648114,3.902462541711321,3.9727771126287736,132100.0
2006-06-21,3.9727771126287736,4.007934230444339,3.937619659526886,3.9727771126287736,24200.0
2006-06-22,3.902462785466693,3.902462785466693,3.832147874870913,3.8673053301688034,54700.0
2006-06-23,3.8673053301688034,3.8743369553429177,3.691518724252039,3.8673053301688034,53000.0
2006-06-26,3.7829282809988967,3.825117031105016,3.656361695394157,3.825117031105016,37100.0
2006-06-27,3.825117626461239,3.867306383133781,3.691519729354973,3.761834323809209,76300.0
2006-06-28,3.684487361433325,3.867305605541851,3.663393154981644,3.6704244453700823,76300.0
2006-06-29,3.6844871098151097,3.6844871098151097,3.600109619197896,3.621204159495371,27000.0
2006-06-30,3.621205134900736,3.867306383133781,3.621205134900736,3.761834323809209,1150300.0
2006-07-04,3.8673053301688034,4.043091936085567,3.7969907548593658,3.8673053301688034,138400.0
2006-07-05,3.804023080481751,3.832148918263446,3.761834323809209,3.761834323809209,43000.0
2006-07-06,3.761833694473652,3.796991153462323,3.726676570771358,3.796991153462323,219900.0
2006-07-07,3.796991644078227,3.796991644078227,3.663393752059786,3.663393752059786,18100.0
2006-07-10,3.663392904803978,3.663392904803978,3.6212041594953703,3.621204159495371,11600.0
2006-07-11,3.656360999906029,3.6915184526169074,3.51573185963515,3.51573185963515,177800.0
2006-07-12,3.6915184526169074,3.6915184526169074,3.459480203526798,3.51573185963515,547500.0
2006-07-13,3.5297947736622377,3.5297947736622377,3.4454172894997104,3.51573185963515,141400.0
2006-07-14,3.522763707266649,3.649329941521503,3.5157320821648765,3.593078281852679,6500.0
2006-07-17,3.515732488986451,3.5368270314463763,3.410260447259582,3.4805750299820355,64400.0
2006-07-18,3.339946417868951,3.5016701525666942,3.304788953039968,3.339946417868951,116700.0
2006-07-19,3.3399455711652823,3.480574724257702,3.304788115249003,3.4524488936392177,21100.0
2006-07-20,3.438385750508878,3.438385750508878,3.375102803453475,3.4172915465858527,613200.0
2006-07-21,3.41026007717518,3.466511737248663,3.41026007717518,3.41026007717518,151200.0
2006-07-24,3.4102595854677324,3.65636073044836,3.4102595854677324,3.65636073044836,176300.0
2006-07-25,3.663392856438709,3.712613226292099,3.5157320821648765,3.593078281852679,18600.0
2006-07-26,3.621203389362196,3.8602728952672742,3.621203389362196,3.712612485733745,711400.0
2006-07-27,3.775896080466542,3.986840134186397,3.775896080466542,3.937619765575408,1407600.0
2006-07-28,3.902462646812986,3.97277721962416,3.902462646812986,3.937619765575408,1123000.0
2006-07-31,3.972777338327811,4.282161803227488,3.972777338327811,4.204815603180984,918500.0
2006-08-01,4.268098663707083,4.303255781670413,4.043091700539216,4.078249153788868,288500.0
2006-08-02,4.13450054457875,4.324350042274392,4.13450054457875,4.21887802460208,1663900.0
2006-08-03,4.218878106832031,4.218878106832031,4.113406087103967,4.120437711552781,161500.0
2006-08-04,4.218878265845511,4.218878265845511,4.078249124431856,4.113406242142109,205400.0
2006-08-08,4.148563695138683,4.183720812848937,3.93761964773188,4.113406242142109,114200.0
2006-08-09,4.113406872172522,4.183721453649091,4.113406872172522,4.183721453649091,51200.0
2006-08-10,4.148563725001852,4.148563725001852,4.078249153788868,4.078249153788868,182300.0
2006-08-11,4.021998153493506,4.043092697703193,4.007935235782515,4.007935235782515,25900.0
2006-08-14,4.036059973320876,4.0712174256780695,3.937619576121573,4.07121742567807,4600.0
2006-08-15,4.0079355555570375,4.014967182616757,3.979809717891028,3.9868413449507463,36400.0
2006-08-16,3.979808402077358,4.0219971446278295,3.937619659526886,3.9727771126287736,74100.0
2006-08-17,3.895431569229676,3.902463195141961,3.761833694473652,3.796991153462323,46600.0
2006-08-18,3.902463195141961,3.902463195141961,3.789959527550038,3.796991153462323,32300.0
2006-08-21,3.691519729354973,3.775897242700057,3.691519729354973,3.761834323809209,26600.0
2006-08-22,3.754801862254812,3.839179349313355,3.691518579317739,3.832147724415312,264500.0
2006-08-23,3.867304916457456,4.007934052032296,3.832147464920593,3.874336540879351,237600.0
2006-08-24,3.937619484244875,3.937619484244875,3.867304916457456,3.874336540879351,204900.0
2006-08-25,3.8954318940945982,4.043092697703193,3.8954318940945982,4.007935235782515,1026800.0
2006-08-28,3.9376205793507766,3.9376205793507766,3.902463453322545,3.902463453322545,29100.0
2006-08-29,3.8673051927642335,3.937619765575408,3.8673051927642335,3.937619765575408,10400.0
2006-08-30,3.867304283843647,3.867304283843647,3.754800993787069,3.7758951930295512,8900.0
2006-08-31,3.832147071043149,3.8602728952672742,3.705580862034577,3.712612485733745,299300.0
2006-09-01,3.796991644078227,3.796991644078227,3.656362125238932,3.663393752059786,102800.0
2006-09-05,3.65636073044836,3.719644006549716,3.621203615614724,3.65636073044836,620400.0
2006-09-06,3.656361934819156,3.656361934819156,3.5157327585901124,3.536827302667671,77400.0
2006-09-07,3.51573185963515,3.593078054427292,3.480574406924271,3.51573185963515,196200.0
2006-09-08,3.515732488986451,3.515732488986451,3.4805750299820355,3.4805750299820355,106400.0
2006-09-11,3.3751038826979345,3.3751038826979345,3.037593494428141,3.339946417868951,73300.0
2006-09-12,3.339945635089633,3.417291838413993,3.234473600608479,3.234473600608479,36900.0
2006-09-13,3.3891653844156835,3.396196673269534,3.304787571165421,3.375102471421689,66000.0
2006-09-14,3.304788036015084,3.339945491088446,3.1993163413676786,3.304788036015084,34600.0
2006-09-15,3.185253697571212,3.3610403173308807,3.185253697571212,3.318851233536555,78500.0
2006-09-18,3.3399455231982222,3.346977148395032,3.1500960016068293,3.269630947661844,25700.0
2006-09-19,3.23447268846415,3.339944693201448,3.1290006837268525,3.1641581304013715,1034700.0
2006-09-20,3.1290006837268525,3.1641581304013715,2.8828995628639977,3.1641581304013715,40300.0
2006-09-21,3.0375920225992514,3.2344727914433227,3.0375920225992514,3.1290007833480065,12300.0
2006-09-22,3.072750062863124,3.199316644906294,3.0235300234342213,3.072750062863124,13500.0
2006-09-25,3.023530033985521,3.030561324520028,2.742271371591412,2.812585953368346,253900.0
2006-09-26,2.812585954189077,2.988372576325894,2.812585954189077,2.918057994528441,10800.0
2006-09-27,2.9532147829282853,2.9532147829282853,2.812585635278876,2.8758689193642777,16000.0
2006-09-28,2.868837230739712,2.9883721712349223,2.868837230739712,2.9883721712349223,59100.0
2006-09-29,2.9743098853627963,2.9813411764321938,2.847743628536056,2.953215341581807,226800.0
2006-10-02,2.95321606381128,3.0446252170729786,2.8829014594893887,2.911027301218145,18000.0
2006-10-03,2.889932171960078,3.129001750911125,2.812585964068022,3.0868130016844697,30700.0
2006-10-04,3.0657186026285803,3.0657186026285803,2.777428499023173,2.8688374499536047,16100.0
2006-10-05,2.875869036409102,3.164158968466655,2.875869036409102,3.1008756818056904,68800.0
2006-10-06,3.0938448438656483,3.0938448438656483,2.9883727957808106,3.058687382741903,13700.0
2006-10-10,2.995403993118589,3.129001521567638,2.98837236778635,3.051655654631104,161200.0
2006-10-11,3.058686452986405,3.058686452986405,2.8477427562241364,2.8828998713747,1113000.0
2006-10-12,2.995403844500195,3.0164980488776134,2.8477430727129267,3.0164980488776134,872200.0
2006-10-13,3.002435720213183,3.002435720213183,2.932121133087216,2.953215341581807,101700.0
2006-10-16,2.988371808440098,2.988371808440098,2.8477426809809616,2.9813401844239973,19000.0
2006-10-17,2.988372359488245,2.988372359488245,2.9039948674537714,2.946183613471009,63100.0
2006-10-18,2.9250902220825235,2.95321606381128,2.911027301218145,2.911027301218145,28100.0
2006-10-19,2.9391524241566134,2.953215341581807,2.88290075445584,2.953215341581807,9800.0
2006-10-20,2.9039952124444848,2.918058129454219,2.8829006692866885,2.8969635862964225,6500.0
2006-10-23,2.9250888885524398,3.072749657954012,2.9180575989690127,2.9883721712349223,64400.0
2006-10-24,2.967278034948933,3.023530035688537,2.967278034948933,3.023530035688537,20500.0
2006-10-25,3.0586869078554884,3.332913922070939,3.0024352470201494,3.28369388648319,899500.0
2006-10-26,3.3047885097485663,3.325883052873704,3.164159339868947,3.2766626757726423,136300.0
2006-10-27,3.325883498994644,3.3469780449493203,3.304788953039968,3.339946417868951,923200.0
2006-10-30,3.3047881546485285,3.3047881546485285,3.199316456214959,3.2204106617871324,24900.0
2006-10-31,3.164158231141869,3.164158231141869,3.0938436708404145,3.1290007833480065,218100.0
2006-11-01,3.129001691280774,3.129001691280774,2.875869200744866,2.889932116885749,55200.0
2006-11-02,2.988372599218672,2.988372599218672,2.918058016882567,2.932120933349788,14900.0
2006-11-03,2.896963671881033,3.0586873899139566,2.88290075445584,2.953215341581807,40000.0
2006-11-06,3.023529625011041,3.023529625011041,2.9532147174588035,2.9883721712349223,39900.0
2006-11-07,2.903994408694075,2.9532144369621225,2.8828998713747,2.8828998713747,19000.0
2006-11-08,2.9532155800212045,2.9532155800212045,2.791492016574097,2.9391526614605863,23600.0
2006-11-09,2.918058451262872,2.9532155800212045,2.896963905778732,2.9391526614605863,188700.0
2006-11-10,2.918058016882567,2.939152223940211,2.918058016882567,2.932120933349788,9500.0
2006-11-13,2.9180582156620227,2.953215341581807,2.896963671881033,2.953215341581807,31200.0
2006-11-14,2.925089239594775,2.925089239594775,2.882900491172124,2.889932116885749,31800.0
2006-11-15,2.953215313871307,3.044624443920557,2.9039952709881685,3.044624443920557,117100.0
2006-11-16,3.023529856045304,3.023529856045304,2.8688374499536047,2.8688374499536047,75100.0
2006-11-17,2.882900365481363,2.918057821943937,2.8125857878425697,2.8688374499536047,96700.0
2006-11-20,2.8125846085868726,2.8125846085868726,2.671955344628908,2.7071126187076224,157600.0
2006-11-21,2.714145569157945,2.882900745371711,2.714145569157945,2.7774288650151058,354300.0
2006-11-22,2.749302541860793,2.7633654567435046,2.636799055155932,2.693050714686778,1440800.0
2006-11-23,2.678988244447514,2.777428832608281,2.6719567858391167,2.7563344567830868,244700.0
2006-11-24,2.7071126187076224,2.8125846085868726,2.7071126187076224,2.7071126187076224,55800.0
2006-11-27,2.7141450627580554,2.7422710599153217,2.6719563184869077,2.678987775865432,2436400.0
2006-11-28,2.7000823491841395,2.861806216226588,2.7000823491841395,2.847743300421711,303000.0
2006-11-29,2.8547740451397305,2.91805732181156,2.8547740451397305,2.8828998713747,115700.0
2006-11-30,2.911026124570128,2.911026124570128,2.8125857183094727,2.826648633489567,207300.0
2006-12-01,2.7703972043021854,2.84071178607912,2.763365746124492,2.812585953368346,173900.0
2006-12-04,2.770397368569974,2.882900706083835,2.770397368569974,2.8618064979431828,65500.0
2006-12-05,2.8336807021818275,2.8336807021818275,2.7774288650151058,2.7774288650151058,10000.0
2006-12-06,2.77742907274354,2.812586368825212,2.742271776661867,2.742271776661867,15900.0
2006-12-07,2.742271496134463,2.742271496134463,2.664925285023893,2.728208579140396,40100.0
2006-12-08,2.7141450258976656,2.7141450258976656,2.524295511612648,2.657893367633413,221600.0
2006-12-11,2.6719563423627117,2.7422710844194373,2.5313270258924274,2.693050714686778,81600.0
2006-12-12,2.721176244417138,2.770396608722792,2.643830221090346,2.671956047754634,279600.0
2006-12-13,2.707114062459077,2.707114062459077,2.6367994768016447,2.6367994768016447,81800.0
2006-12-14,2.643830935367388,2.678988228196104,2.6367994768016447,2.6367994768016447,94100.0
2006-12-15,2.700082148001006,2.700082148001006,2.60164174470166,2.678987775865432,98900.0
2006-12-18,2.6367982733516206,2.643829728708167,2.5453891860734004,2.552420809073066,46300.0
2006-12-19,2.552421565859664,2.728208169536726,2.552421565859664,2.693050714686778,293700.0
2006-12-20,2.7071133310849937,2.7493022387245767,2.6578931344224896,2.671956047754634,54200.0
2006-12-21,2.671956294359117,2.7000821236192394,2.615704635838872,2.664924837044086,401800.0
2006-12-22,2.622735851092129,2.686018961086777,2.615704394426057,2.671956047754634,99000.0
2006-12-27,2.678987714904681,2.6930506293417267,2.6086731427194523,2.643830428812066,12000.0
2006-12-28,2.6578924349974224,2.7141440735233653,2.6578924349974224,2.7071126187076224,6800.0
2006-12-29,2.707113606898651,2.8758689193642777,2.6719563199862986,2.8758689193642777,113800.0
2007-01-02,2.882900745371711,2.882900745371711,2.7422715715629047,2.7774288650151058,13000.0
2007-01-03,2.749302927246416,2.749302927246416,2.285226168135119,2.496170088588184,970400.0
2007-01-04,2.4610127078241093,2.496169998692959,2.3906981260864093,2.439918333302799,232200.0
2007-01-05,2.461012796453205,2.601642132636312,2.4117925874642347,2.496170088588184,22100.0
2007-01-08,2.5313270918018995,2.6578934966849466,2.5172641765530246,2.580547462816135,550000.0
2007-01-09,2.566484907133618,2.566484907133618,2.4539814017376247,2.5383589050522217,770900.0
2007-01-10,2.580547501984708,2.580547501984708,2.503201299298731,2.503201299298731,13600.0
2007-01-11,2.4610130002349444,2.594610889053496,2.4258557051888,2.4610130002349444,1352600.0
2007-01-12,2.5313273695533214,2.559453370780387,2.4750757023855736,2.489138619177512,120900.0
2007-01-15,2.6016407964714787,2.7071126187076224,2.510231716223714,2.7071126187076224,19800.0
2007-01-16,2.700082454882065,2.88290053514528,2.6578937058159045,2.812585953368346,269600.0
2007-01-17,2.812585953368346,2.812585953368346,2.714145371237452,2.812585953368346,124900.0
2007-01-18,2.777428346807946,2.812585633700569,2.678987775865432,2.678987775865432,1258900.0
2007-01-19,2.6719567435209277,2.812586081104806,2.601642158550584,2.728208579140396,296900.0
2007-01-22,2.7141448767327505,2.742270871962284,2.7141448767327505,2.7211763336293444,11500.0
2007-01-23,2.742271264241951,2.8547745906809694,2.742271264241951,2.847743300421711,980200.0
2007-01-24,2.861806159832902,2.88993199088842,2.8547745344258457,2.8688374499536047,44300.0
2007-01-25,2.812586158467308,2.819617784800947,2.7774288650151058,2.7774288650151058,2168800.0
2007-01-26,2.812585635278876,2.882900209103581,2.812585635278876,2.8758689193642777,1168900.0
2007-01-29,2.882900603207176,2.9180580625688552,2.812586019770198,2.854774769832384,283900.0
2007-01-30,2.911026289263277,2.9883724947728747,2.882900457311853,2.925089205238989,447800.0
2007-01-31,2.988372359488245,2.988372359488245,2.9180577827928507,2.946183613471009,19500.0
2007-02-01,2.9532155800212045,2.9532155800212045,2.925089742899968,2.9391526614605863,126200.0
2007-02-02,2.953215140407432,2.988372599218672,2.847743434546462,2.932120933349788,501900.0
2007-02-05,2.9883727957808106,3.0938448438656483,2.9532153346570653,3.058687382741903,953200.0
2007-02-06,3.0938447280007653,3.0938447280007653,2.8196176814791443,2.8196176814791443,246900.0
2007-02-07,2.882900365481363,2.939152027592398,2.847743244305144,2.8688374499536047,568000.0
2007-02-08,2.8829005580713263,2.939152223940211,2.8829005580713263,2.932120933349788,391500.0
2007-02-09,2.903994408694075,2.9391515238446373,2.8828998713747,2.8828998713747,381600.0
2007-02-12,2.882900055660098,2.882900055660098,2.8125854855779133,2.8407113136107864,251100.0
2007-02-13,2.812586019770198,2.882900603207176,2.812586019770198,2.854774769832384,209800.0
2007-02-14,2.8477434135040034,3.030561326227005,2.8477434135040034,3.023530035688537,213100.0
2007-02-15,2.9883725771370813,3.1782221156849237,2.9883725771370813,3.023530035688537,658500.0
2007-02-16,3.07978176882494,3.12900180953502,3.0375930188078506,3.065718852152576,1034900.0
2007-02-19,3.023530035688537,3.023530035688537,2.953215118585625,3.023530035688537,114800.0
2007-02-20,2.953214765172689,3.0164980488776134,2.953214765172689,3.0164980488776134,231100.0
2007-02-21,3.0024350856881035,3.016498000141285,2.97430925678174,2.9883721712349223,1013400.0
2007-02-22,2.9883725771370813,3.023530035688537,2.9883725771370813,3.023530035688537,404400.0
2007-02-23,3.0305614146234805,3.269631335059361,3.0235301238799224,3.0797817909739225,898300.0
2007-02-26,3.086812047167134,3.1290007833480065,3.02352911053896,3.1290007833480065,244300.0
2007-02-27,3.0235293869649342,3.1641585204248512,3.0235293869649342,3.093843953694892,1191400.0
2007-02-28,3.0938446175050767,3.0938446175050767,3.023530035688537,3.023530035688537,61600.0
2007-03-01,2.9883720161407754,3.0094665543689216,2.946183274970792,2.995403640645595,32300.0
2007-03-02,3.0235294680922493,3.0235294680922493,2.981340391635956,2.995403640645595,329600.0
2007-03-05,2.9954039848009595,2.9954039848009595,2.8829003268019786,2.946183613471009,85100.0
2007-03-06,2.953215118585625,3.0797817011417683,2.953215118585625,3.023530035688537,180400.0
2007-03-07,2.9883717841760777,3.0586863473347297,2.9883717841760777,3.009466320766815,77700.0
2007-03-08,2.9883717821792937,3.0235292313782693,2.918057219067626,2.967277245602652,1457900.0
2007-03-09,2.9250892850650003,2.960246743606914,2.812585954189077,2.918057994528441,1069200.0
2007-03-12,2.8547745906809694,2.918057879446097,2.8196174688119564,2.847743300421711,10200.0
2007-03-13,2.819617545150749,2.9110263327140884,2.7141453384722376,2.7914915451363265,329800.0
2007-03-14,2.742271776661867,2.784460531959874,2.7071143129369823,2.742271776661867,295200.0
2007-03-15,2.7422715715629047,2.812586158467308,2.7422715715629047,2.7774288650151058,18800.0
2007-03-16,2.777428321727742,2.777428321727742,2.5875788065787493,2.664924837044086,80300.0
2007-03-19,2.664924824916445,2.742271022672957,2.6438304530673498,2.657893367633413,20800.0
2007-03-20,2.6227360812182545,2.735239565389925,2.5172640543296163,2.657893367633413,23700.0
2007-03-21,2.573515175142705,2.7211757376301757,2.552420809073066,2.552420809073066,966500.0
2007-03-22,2.580547786934737,2.707114040071421,2.580547786934737,2.6227365379802983,411600.0
2007-03-23,2.6649255576389748,2.819617995684758,2.6649255576389748,2.742271776661867,979200.0
2007-03-26,2.742271293560789,2.8125858733369395,2.7071138360295315,2.7633656674936344,190200.0
2007-03-27,2.798522834767505,3.05868693618364,2.798522834767505,2.946183613471009,1457800.0
2007-03-28,2.981340951312241,3.1008759080435437,2.981340951312241,3.023530035688537,971300.0
2007-03-29,3.016498630565248,3.0938448438656483,2.9883727957808106,3.058687382741903,194100.0
2007-03-30,3.0586867048254542,3.129001276202275,3.0586867048254542,3.114938361926911,1128000.0
2007-04-02,3.136033596042304,3.1641594308267407,3.058687382741903,3.058687382741903,66800.0
2007-04-03,3.0235293869649342,3.0938439536948925,3.0235293869649342,3.093843953694892,25300.0
2007-04-04,3.072749657954012,3.093844197276949,2.9883721712349223,2.9883721712349223,116300.0
2007-04-05,3.0586865026867622,3.0938439536948925,2.988371935956804,3.093843953694892,346500.0
2007-04-09,3.0938446854973023,3.0938446854973023,3.002435559483752,3.065718852152576,89700.0
2007-04-10,3.058686966159613,3.2836939490763557,3.058686966159613,3.2204106617871324,1313000.0
2007-04-11,3.164159339868947,3.3680718038375894,3.164159339868947,3.2766626757726423,1762200.0
2007-04-12,3.339945382116852,3.614172382768379,3.339945382116852,3.5860465537418804,5056200.0
2007-04-13,3.550889731269527,3.5860468528418217,3.4454176959799296,3.508700648924602,468200.0
2007-04-16,3.45948028971823,3.4665115792637966,3.2415049492244488,3.4172915465858527,94600.0
2007-04-17,3.431354989719507,3.5368270314463763,3.431354989719507,3.4805750299820355,1844800.0
2007-04-18,3.4102596112237733,3.4946370898053147,3.389165409221536,3.4383854374176206,236200.0
2007-04-19,3.346977220292471,3.396197256582074,3.276662307959293,3.311819764125882,66800.0
2007-04-20,3.354008691603037,3.3610403173308807,3.2485366526899613,3.318851233536555,342900.0
2007-04-23,3.297756801692025,3.332913922070939,3.241505140856686,3.28369388648319,74600.0
2007-04-24,3.2696307208111355,3.2766620102337627,3.1641586971811657,3.192284525444314,2925500.0
2007-04-25,3.1711906481488703,3.283693972776045,3.164159022716494,3.234473600608479,120700.0
2007-04-26,3.234473600608479,3.234473600608479,3.1430644817057214,3.234473600608479,2011200.0
2007-04-27,3.164159022716494,3.2625994317652727,3.164159022716494,3.234473600608479,121200.0
2007-04-30,3.227443126624929,3.339946479702184,3.164159822875753,3.199317288355615,116600.0
2007-05-01,3.199316456214959,3.26259940821783,3.1641589998795348,3.2204106617871324,807700.0
2007-05-02,3.2344738228102594,3.494637946526526,3.2344738228102594,3.4805750299820355,827300.0
2007-05-03,3.44541706160923,3.487605800900001,3.3258821326422323,3.4383854374176206,181600.0
2007-05-04,3.4946387394903167,3.691519951073616,3.4946387394903167,3.6141737248852,1349800.0
2007-05-07,3.607141651193608,3.614172941894835,3.4454179416287958,3.445417941628796,85400.0
2007-05-08,3.4946375421458984,3.6071411967698856,3.4665117123114864,3.593078281852679,646100.0
2007-05-09,3.6282354494036335,3.656361279609372,3.5157321285806824,3.621204159495371,787600.0
2007-05-10,3.593078054427292,3.593078054427292,3.480574406924271,3.51573185963515,337400.0
2007-05-11,3.466512472150184,3.515732852792386,3.4594811807935337,3.48760701679296,24400.0
2007-05-14,3.4946383171989583,3.642299124221517,3.4665124811267,3.6071419967744016,370800.0
2007-05-15,3.5227641494242823,3.593078732835805,3.51573252343994,3.550889982788892,614000.0
2007-05-16,3.515732107456132,3.522763732608488,3.3469771272356814,3.41026007717518,159600.0
2007-05-17,3.389165942390804,3.4524488936392177,3.389165942390804,3.4524488936392177,339900.0
2007-05-18,3.5087008974555967,3.6352674828827194,3.5087008974555967,3.550889982788892,1256000.0
2007-05-22,3.529795770792099,3.607141987433727,3.445418262793821,3.48760701679296,75500.0
2007-05-23,3.4524489861798453,3.515732274410875,3.375103117548983,3.508700648924602,322600.0
2007-05-24,3.52979522385408,3.5649526810489576,3.473543560571363,3.473543560571363,115900.0
2007-05-25,3.508700234978447,3.543857687689325,3.4454172894997104,3.51573185963515,346200.0
2007-05-28,3.368071732197003,3.4454179416287958,3.368071732197003,3.445417941628796,13300.0
2007-05-29,3.445417556313884,3.5016692167783816,3.410260100880401,3.4243230159965257,10300.0
2007-05-30,3.410260100880401,3.4524488462287737,3.3469771505010137,3.4243230159965257,120000.0
2007-05-31,3.361040065617138,3.4805746764610226,3.3469771505010137,3.4243230159965257,359000.0
2007-06-01,3.4243233989523496,3.5157325250729787,3.4243233989523496,3.445417941628796,40300.0
2007-06-04,3.44541751842022,3.867305302550252,3.44541751842022,3.698550323012775,387700.0
2007-06-05,3.670424114593623,3.754801938655368,3.5790153360634327,3.62823537020592,491800.0
2007-06-06,3.62120490543344,3.62823619679009,3.48760701679296,3.48760701679296,67200.0
2007-06-07,3.5297954055309417,3.600109988253396,3.459480822808489,3.4805750299820355,74200.0
2007-06-08,3.4735435273523074,3.5297951900970648,3.4594806116661183,3.508700648924602,24400.0
2007-06-11,3.5157319908743627,3.543857819978451,3.466511622299042,3.494637451403131,12600.0
2007-06-12,3.466512113437545,3.4805750299820355,3.361040406997054,3.4805750299820355,23600.0
2007-06-13,3.4524490191971635,3.579015596869636,3.4524490191971635,3.473543560571363,110100.0
2007-06-14,3.3821342706481525,3.5719837923590023,3.375102980733262,3.4243230159965257,367400.0
2007-06-15,3.41026007717518,3.536826647626859,3.354008417101696,3.41026007717518,121800.0
2007-06-18,3.4383859072119214,3.4383859072119214,3.375102957272423,3.41026007717518,314500.0
2007-06-19,3.3751024714216884,3.4102595862635288,3.269630456323581,3.375102471421689,27000.0
2007-06-20,3.3680724154878288,3.438387013196943,3.3047891099064017,3.389166962443788,272100.0
2007-06-21,3.3891653844156835,3.4313541233976674,3.3751024714216884,3.375102471421689,11300.0
2007-06-22,3.382134381824823,3.382134381824823,3.206347769451685,3.234473600608479,151700.0
2007-06-25,3.3118188699763365,3.3118188699763365,3.093843572338593,3.1641581304013715,5103800.0
2007-06-26,3.17822114320216,3.220409879383032,3.0938436708404145,3.1290007833480065,44500.0
2007-06-27,3.1641581304013715,3.2204097768515942,3.13603230717626,3.1641581304013715,38600.0
2007-06-28,3.192283953626483,3.4032279631010787,3.143063595339408,3.1641581304013715,671200.0
2007-06-29,3.2696318840289,3.2696318840289,3.164159822875753,3.199317288355615,40800.0
2007-07-03,3.192284830833333,3.26259940821783,3.192284830833333,3.2204106617871324,34400.0
2007-07-04,3.1711903218901134,3.2274419784164112,3.1711903218901134,3.192284525444314,70500.0
2007-07-05,3.171190144740997,3.2485360005008004,3.0235293869649342,3.093843953694892,140400.0
2007-07-06,3.10790731614362,3.10790731614362,2.98837236778635,3.051655654631104,1212000.0
2007-07-09,3.10087541594592,3.2485361819706133,3.10087541594592,3.192284525444314,229700.0
2007-07-10,3.150096306248124,3.2063479721172445,3.009467141575323,3.0375929745098835,25800.0
2007-07-11,3.093844247262928,3.093844247262928,2.925088935811908,3.0164980488776134,47000.0
2007-07-12,2.9883720161407754,3.030560757310759,2.9883720161407754,2.995403640645595,178700.0
2007-07-13,2.97430925678174,3.0586867435008305,2.97430925678174,2.9883721712349223,25200.0
2007-07-16,2.988372219516832,3.0164980488776134,2.9180576461148795,3.0164980488776134,309200.0
2007-07-17,2.953215140407432,2.988372599218672,2.9110263910057683,2.932120933349788,578500.0
2007-07-18,2.953215118585625,3.086812991680236,2.8829005367690863,3.023530035688537,46200.0
2007-07-19,3.0164986034138868,3.164159402346292,2.9391523908096757,3.1500964850806525,1754500.0
2007-07-20,3.143063595339408,3.1641581304013715,3.093843572338593,3.1641581304013715,11100.0
2007-07-23,3.1360327778788712,3.1360327778788712,2.882899995572662,2.995403640645595,323400.0
2007-07-24,2.9110261965368807,2.9250891120646387,2.8196174132496257,2.8688374499536047,1273500.0
2007-07-25,2.8758691669671794,2.925089205238989,2.770397129506158,2.925089205238989,479300.0
2007-07-26,2.8899323323216484,2.967278209219231,2.7422715341915085,2.8618064979431828,281100.0
2007-07-27,2.861806089082973,2.861806089082973,2.8055542607194264,2.826648633489567,41900.0
2007-07-30,2.83368051807924,2.946183849817009,2.812585975735221,2.932120933349788,58700.0
2007-07-31,3.023529910068113,3.023529910068113,2.847743295187092,3.0024353687563936,112700.0
2007-08-01,2.8618061214365347,2.988372359488245,2.8547744961238206,2.946183613471009,220400.0
2007-08-02,2.847743628536056,2.9813411764321938,2.8125861673298727,2.953215341581807,22600.0
2007-08-03,2.9321204893996766,2.988372146751541,2.9321204893996766,2.974309232413576,45100.0
2007-08-07,2.960246621419311,3.01649828453542,2.953214995886617,3.0024353687563936,47400.0
2007-08-08,3.0024356655108333,3.16415938059726,2.981341122114173,3.136033546259307,59700.0
2007-08-09,3.107907161943319,3.121970076623709,3.0164980488776134,3.0164980488776134,69200.0
2007-08-10,2.88290075445584,3.03056155506357,2.88290075445584,2.953215341581807,58500.0
2007-08-13,3.0235302356238964,3.044624443920557,2.918058188281408,3.044624443920557,97900.0
2007-08-14,3.1219700261833125,3.1219700261833125,2.882900145192894,2.9883721712349223,51500.0
2007-08-15,2.9532153346570653,3.065719009081211,2.9532153346570653,3.058687382741903,63600.0
2007-08-16,3.0235294680922493,3.0235294680922493,2.812585426956024,2.995403640645595,182900.0
2007-08-17,3.093843796557196,3.325882022623886,2.9532143349536097,3.009466320766815,375600.0
2007-08-20,3.023530256904556,3.058687382741903,2.981341169441502,3.058687382741903,149800.0
2007-08-21,3.0446244724887634,3.0586873899139566,2.953215341581807,2.953215341581807,22300.0
2007-08-22,2.960246621419311,3.023529910068113,2.9110262485495357,3.0024353687563936,35400.0
2007-08-23,3.009467040052952,3.051655788031583,2.9883724984204543,3.030561246399085,19900.0
2007-08-24,3.051655503221756,3.093844247262928,2.9813405945334703,3.0164980488776134,44800.0
2007-08-27,2.981340950502962,2.981340950502962,2.742271372391625,2.918057994528441,45000.0
2007-08-28,2.9180576636591007,2.932120578424042,2.854774379573699,2.8758689193642777,13700.0
2007-08-29,2.861806432075825,2.8688377228654134,2.8125860554031714,2.8196176814791443,5200.0
2007-08-30,2.8336804955446127,2.953215116922214,2.700082454882065,2.812585953368346,65600.0
2007-08-31,2.812585953368346,2.812585953368346,2.671956622171291,2.812585953368346,49600.0
2007-09-04,2.812586450789742,2.812586450789742,2.721177310670331,2.7985235319472506,39600.0
2007-09-05,2.678987988671143,2.686019446608212,2.60164195136338,2.6508621569228654,646800.0
2007-09-06,2.664924837044086,2.664924837044086,2.622736093153902,2.664924837044086,98700.0
2007-09-07,2.657893379729056,2.678987751674147,2.6508619224140246,2.664924837044086,55700.0
2007-09-10,2.671956282199476,2.671956282199476,2.6157046239352235,2.657893367633413,24100.0
2007-09-11,2.657893379729056,2.664924837044086,2.608673178523841,2.664924837044086,82200.0
2007-09-12,2.6649245910885617,2.671956047754634,2.636798764424273,2.671956047754634,46600.0
2007-09-13,2.6719567586114485,2.678988217148194,2.61570509031748,2.629768007390972,85700.0
2007-09-14,2.615704394426057,2.678987504420705,2.608672937759985,2.671956047754634,677700.0
2007-09-17,2.812585351488756,3.107906867040884,2.812585351488756,3.093843953694892,9147200.0
2007-09-18,3.304788933219444,3.325883479047605,3.1571281182816047,3.325883479047605,3144700.0
2007-09-19,3.3188513522551117,3.3188513522551117,3.0375930188078506,3.065718852152576,921000.0
2007-09-20,3.150096374841421,3.150096374841421,3.0586872481704805,3.0797817909739225,1703300.0
2007-09-21,3.19228497734694,3.269631183662957,3.107907480612941,3.2555682675406232,1185600.0
2007-09-24,3.3821351744918706,3.410261012240484,3.241505985748804,3.339946417868951,2387900.0
2007-09-25,3.3751029461618067,3.3751029461618067,3.248536376126777,3.304788036015084,583900.0
2007-09-26,3.339944693201448,3.339944693201448,3.1219693955637045,3.1641581304013715,982000.0
2007-09-27,3.2204106712836618,3.248536502320399,3.164159009210185,3.1711906346125462,216400.0
2007-09-28,3.2415050862839085,3.4665117258371354,3.2133792563397554,3.304788036015084,1444200.0
2007-10-01,3.3821351744918706,3.403229720446547,3.29775766124603,3.339946417868951,384300.0
2007-10-02,3.3680703449877165,3.3751019680792065,3.1993154142268776,3.2977557905040342,277800.0
2007-10-03,3.3821342929450324,3.3821342929450324,3.220410600400261,3.28369388648319,483400.0
2007-10-04,3.2836939490763557,3.2907252391716297,3.2063477463102323,3.2204106617871324,490700.0
2007-10-05,3.213379381167653,3.25556812772276,3.164159009210185,3.1711906346125462,239700.0
2007-10-09,3.1711908948384893,3.1782221855314807,2.995404268790761,3.065718852152576,657800.0
2007-10-10,3.0657186891227624,3.2625995120660507,2.995404109500159,3.2274423898979308,213200.0
2007-10-11,3.227442401646341,3.304788271869575,3.1641591121124555,3.290725355893863,3001700.0
2007-10-12,3.3329133971534106,3.4313541233976674,3.304787571165421,3.375102471421689,1620200.0
2007-10-15,3.3961975639971604,3.832148316434982,3.3961975639971604,3.550889982788892,2028100.0
2007-10-16,3.691519149611937,3.691519149611937,3.480575064090988,3.550889982788892,4674600.0
2007-10-17,3.586046467564095,3.7196443198725824,3.515731896687607,3.6844868667911777,2922300.0
2007-10-18,3.656361718767421,3.747770845558203,3.628235885183548,3.7337079287662656,741500.0
2007-10-19,3.691518697888877,3.7969907277429695,3.6563612428420655,3.698550323012775,1027000.0
2007-10-22,3.7618328260725074,3.7618328260725074,3.5860462422813963,3.6493295197378126,244000.0
2007-10-23,3.691519670015585,3.7337084260099633,3.656362205710389,3.71964550734517,525500.0
2007-10-24,3.761833320866122,3.796990776363121,3.6633929148754056,3.7266762006554672,929500.0
2007-10-25,3.7266760150954648,3.7899589624381735,3.712613100654159,3.76886475841938,725700.0
2007-10-26,3.754801565694294,3.754801565694294,3.4876058758261403,3.571983356220409,1140000.0
2007-10-29,3.614171991476221,3.684486556429787,3.5649519636518705,3.65636073044836,446700.0
2007-10-30,3.656361199797722,3.670424114593623,3.564952421267532,3.62823537020592,130300.0
2007-10-31,3.6071410931549184,3.656361126308127,3.57901526412842,3.5860465537418804,370200.0
2007-11-01,3.6071407026240103,3.69151818056829,3.600109078485507,3.65636073044836,144400.0
2007-11-02,3.65636073044836,3.684486556429787,3.593077789633297,3.65636073044836,454900.0
2007-11-05,3.65636073044836,3.712612717697506,3.6071407026240103,3.65636073044836,1017800.0
2007-11-06,3.670425183375485,3.775897242700057,3.656362264484637,3.761834323809209,331600.0
2007-11-07,3.768864935718667,3.768864935718667,3.6212041594953703,3.621204159495371,198500.0
2007-11-08,3.656360942625328,3.761832963819317,3.5649521705244296,3.5790150843312074,452800.0
2007-11-09,3.6001104518177827,3.677456670415073,3.550890405217487,3.663393752059786,328200.0
2007-11-12,3.663392741931406,3.663392741931406,3.410259946047576,3.4313544854071987,370600.0
2007-11-13,3.438385750508878,3.515731947228067,3.389165717830934,3.4172915465858527,282500.0
2007-11-14,3.4805754719491677,3.5719846087387737,3.4665125536189523,3.543858772078344,1019900.0
2007-11-15,3.550890398886662,3.586047527068989,3.522764562226232,3.543858772078344,81800.0
2007-11-16,3.5649533235727744,3.712614133946502,3.5649533235727744,3.663393752059786,212900.0
2007-11-19,3.621204566200414,3.691519149611937,3.51573252343994,3.550889982788892,482400.0
2007-11-20,3.5508891266949543,3.719644086196997,3.5508891266949543,3.6493295197378126,613300.0
2007-11-21,3.607141297327229,3.607141297327229,3.4524488936392177,3.4524488936392177,598100.0
2007-11-22,3.445417906263998,3.515732488986451,3.445417906263998,3.4805750299820355,53100.0
2007-11-23,3.4946373209513597,3.51573185963515,3.452448578870095,3.51573185963515,90100.0
2007-11-26,3.50870068247988,3.5157323080334,3.473543560571363,3.473543560571363,53600.0
2007-11-27,3.45948028971823,3.473543204095689,3.339945349866664,3.4172915465858527,176600.0
2007-11-28,3.459480518937013,3.480574724257702,3.382134317093008,3.4524488936392177,122800.0
2007-11-29,3.47354373935298,3.4805750299820355,3.4243233638040724,3.4805750299820355,97600.0
2007-11-30,3.4735428878030774,3.4805741767083918,3.3821337850299265,3.4383854374176206,337300.0
2007-12-03,3.382134440093768,3.480574850838522,3.375103149826608,3.473543560571363,64600.0
2007-12-04,3.480574406924271,3.51573185963515,3.480574406924271,3.51573185963515,240200.0
2007-12-05,3.5157321285806824,3.691518735009716,3.5157321285806824,3.621204159495371,704900.0
2007-12-06,3.6563612689541496,3.8673053301688034,3.593078318818827,3.8673053301688034,2975400.0
2007-12-07,3.888400971440327,4.162628060440156,3.860274798066032,4.148565141396228,3796900.0
2007-12-10,4.1485643305539925,4.183721453649091,4.007934832314485,4.183721453649091,532800.0
2007-12-11,4.21887921012918,4.415760387461223,4.21887921012918,4.317319631152004,3396100.0
2007-12-12,4.394664632830198,4.486073737661778,4.303255527998617,4.324350065762175,401400.0
2007-12-13,4.324350063320948,4.493105024188934,4.289192612163633,4.415759168100926,790400.0
2007-12-14,4.472009957765077,4.493104156155184,4.3454434262794805,4.422789602711096,2791300.0
2007-12-17,4.429822293757376,4.436853583153954,4.296224442359184,4.345444473994195,749800.0
2007-12-18,4.3454434262794805,4.429821225698625,4.3454434262794805,4.422789602711096,459200.0
2007-12-19,4.429823233207753,4.429823233207753,4.359508312612083,4.380602855848061,1087500.0
2007-12-20,4.394666988177833,4.422792830079253,4.296226541522865,4.387635360059237,483800.0
2007-12-21,4.394665826385286,4.640767045605584,4.38060290915231,4.633735754632292,1713400.0
2007-12-24,4.633735711191879,4.640767002099254,4.556389499492415,4.6056098769896,76700.0
2007-12-27,4.633734331961688,4.70404889653827,4.5704510561996186,4.70404889653827,407800.0
2007-12-28,4.715,5.115,4.715,5.02,848681.0
2007-12-31,5.12,5.38,5.055,5.14,879493.0
2008-01-02,5.205,5.445,5.205,5.31,5183055.0
2008-01-03,5.415,5.43,5.15,5.395,1887066.0
2008-01-04,5.45,5.45,5.205,5.345,1276396.0
2008-01-07,5.38,5.395,5.24,5.275,1832675.0
2008-01-08,5.29,5.32,5.205,5.27,2622006.0
2008-01-09,5.355,5.5,5.33,5.46,1044147.0
2008-01-10,5.58,5.755,5.415,5.52,1144934.0
2008-01-11,5.625,5.875,5.555,5.795,1335947.0
2008-01-14,5.98,6.415,5.915,6.325,1340827.0
2008-01-15,6.225,6.24,5.84,5.9,1100223.0
2008-01-16,5.755,5.805,5.555,5.625,1433181.0
2008-01-17,5.735,5.98,5.555,5.585,990591.0
2008-01-18,5.59,5.705,5.45,5.55,720069.0
2008-01-21,5.345,5.355,5.0,5.19,607716.0
2008-01-22,5.12,5.62,5.12,5.415,795240.0
2008-01-23,5.41,5.465,5.24,5.465,1355676.0
2008-01-24,5.52,5.7,5.45,5.585,346571.0
2008-01-25,5.76,5.875,5.555,5.605,310672.0
2008-01-28,5.725,5.83,5.59,5.7,442186.0
2008-01-29,5.69,5.7,5.52,5.535,421758.0
2008-01-30,5.555,5.64,5.52,5.555,313063.0
2008-01-31,5.57,5.78,5.545,5.775,2406968.0
2008-02-01,5.875,5.875,5.735,5.805,415120.0
2008-02-04,5.845,6.265,5.845,6.19,863995.0
2008-02-05,6.155,6.155,5.875,5.98,410235.0
2008-02-06,5.98,6.1,5.71,5.735,705868.0
2008-02-07,5.805,5.805,5.67,5.79,780080.0
2008-02-08,5.86,6.05,5.83,5.915,144593.0
2008-02-11,5.98,6.255,5.98,6.12,366026.0
2008-02-12,6.12,6.12,5.86,5.91,710113.0
2008-02-13,5.97,5.97,5.91,5.97,176604.0
2008-02-14,5.98,6.17,5.83,5.83,795829.0
2008-02-15,5.815,5.91,5.815,5.875,180485.0
2008-02-19,5.945,6.065,5.925,5.98,596995.0
2008-02-20,6.015,6.015,5.91,5.945,436589.0
2008-02-21,5.98,6.0,5.65,5.805,1963669.0
2008-02-22,5.795,6.17,5.78,6.14,1543853.0
2008-02-25,6.14,6.675,6.14,6.535,927517.0
2008-02-26,6.67,6.68,6.54,6.625,1017498.0
2008-02-27,6.625,6.625,6.515,6.57,376764.0
2008-02-28,6.57,6.705,6.55,6.62,390400.0
2008-02-29,6.62,6.71,6.345,6.375,541898.0
2008-03-03,6.33,6.715,6.155,6.67,991544.0
2008-03-04,6.68,6.68,6.455,6.675,369585.0
2008-03-05,6.69,6.955,6.69,6.93,730515.0
2008-03-06,7.035,7.125,6.895,6.9,268205.0
2008-03-07,6.885,6.9,6.73,6.79,381580.0
2008-03-10,6.79,6.825,6.59,6.625,150507.0
2008-03-11,6.62,7.055,6.62,6.97,524722.0
2008-03-12,6.98,7.07,6.88,7.035,681313.0
2008-03-13,6.905,7.14,6.79,7.125,528972.0
2008-03-14,7.14,7.28,7.005,7.06,336841.0
2008-03-17,6.87,7.0,6.155,6.365,2369338.0
2008-03-18,6.435,6.53,6.315,6.315,1132025.0
2008-03-19,6.38,6.38,5.935,6.02,685349.0
2008-03-20,5.805,6.1,5.77,5.995,689508.0
2008-03-24,6.0,6.325,5.91,6.14,225839.0
2008-03-25,6.19,6.375,6.14,6.3,2395705.0
2008-03-26,6.3,6.92,6.275,6.825,1717944.0
2008-03-27,6.895,7.105,6.725,6.79,1452227.0
2008-03-28,6.825,6.93,6.755,6.83,456611.0
2008-03-31,6.79,6.93,6.74,6.9,830445.0
2008-04-01,6.895,6.895,6.755,6.85,369856.0
2008-04-02,6.9,7.025,6.79,7.005,409194.0
2008-04-03,7.005,7.005,6.86,6.905,592448.0
2008-04-04,7.02,7.02,6.81,6.95,612993.0
2008-04-07,7.0,7.175,6.93,6.985,609651.0
2008-04-08,7.0,7.09,6.93,7.085,266608.0
2008-04-09,7.06,7.35,7.04,7.35,587844.0
2008-04-10,7.345,7.38,7.225,7.345,733341.0
2008-04-11,7.36,7.47,7.215,7.26,599862.0
2008-04-14,7.385,7.45,7.28,7.435,263445.0
2008-04-15,7.485,7.695,7.395,7.695,511633.0
2008-04-16,7.915,8.15,7.75,8.095,1149068.0
2008-04-17,8.09,8.16,7.915,7.985,884085.0
2008-04-18,8.045,8.145,7.935,8.145,753275.0
2008-04-21,8.72,8.75,8.46,8.605,1868588.0
2008-04-22,8.77,8.77,8.405,8.44,545905.0
2008-04-23,8.44,8.44,7.82,7.95,1424033.0
2008-04-24,7.95,7.95,7.56,7.735,1151468.0
2008-04-25,7.95,8.055,7.76,7.89,1053784.0
2008-04-28,8.02,8.02,7.88,7.95,335719.0
2008-04-29,7.95,7.95,7.71,7.775,652401.0
2008-04-30,7.785,7.845,7.64,7.735,522326.0
2008-05-01,7.63,7.735,7.295,7.605,547400.0
2008-05-02,7.525,7.675,7.49,7.535,450803.0
2008-05-05,7.585,7.775,7.505,7.63,557648.0
2008-05-06,7.665,7.955,7.57,7.63,971283.0
2008-05-07,7.665,7.81,7.545,7.63,749591.0
2008-05-08,7.795,7.795,7.51,7.57,690164.0
2008-05-09,7.63,8.44,7.535,8.365,4885286.0
2008-05-12,8.42,8.765,8.295,8.58,768173.0
2008-05-13,8.565,8.685,8.49,8.665,1207129.0
2008-05-14,8.83,9.41,8.83,9.265,2878832.0
2008-05-15,9.315,9.39,8.795,8.905,1242090.0
2008-05-16,8.97,9.145,8.935,9.02,694640.0
2008-05-20,9.045,9.145,9.025,9.125,513979.0
2008-05-21,9.075,9.195,8.795,8.855,493181.0
2008-05-22,8.865,9.005,8.72,8.805,1293956.0
2008-05-23,8.85,8.99,8.795,8.925,507801.0
2008-05-26,8.935,9.09,8.8,9.025,841711.0
2008-05-27,8.83,8.855,8.545,8.615,641970.0
2008-05-28,8.45,8.645,8.25,8.615,1052684.0
2008-05-29,8.44,8.56,8.165,8.28,281292.0
2008-05-30,8.355,8.65,8.355,8.63,489358.0
2008-06-02,8.58,9.165,8.435,9.15,1034574.0
2008-06-03,9.15,9.32,9.1,9.145,1447865.0
2008-06-04,9.075,9.305,8.96,9.18,885755.0
2008-06-05,9.215,9.385,9.145,9.325,755859.0
2008-06-06,9.495,9.765,9.435,9.495,446447.0
2008-06-09,9.495,9.93,9.395,9.825,747856.0
2008-06-10,9.85,9.895,9.495,9.55,658504.0
2008-06-11,9.67,9.775,9.54,9.545,417231.0
2008-06-12,9.51,9.545,9.395,9.54,607495.0
2008-06-13,9.495,9.63,9.48,9.545,222652.0
2008-06-16,9.85,10.01,9.73,10.0,975160.0
2008-06-17,10.0,10.55,9.975,10.545,478121.0
2008-06-18,10.55,10.64,10.205,10.585,1179536.0
2008-06-19,10.65,10.705,10.215,10.465,574181.0
2008-06-20,10.495,10.545,10.24,10.375,3319357.0
2008-06-23,10.335,10.335,9.975,10.19,576663.0
2008-06-24,10.19,10.19,9.79,9.79,374777.0
2008-06-25,9.85,9.925,9.56,9.77,811881.0
2008-06-26,9.85,10.13,9.705,9.94,437309.0
2008-06-27,10.08,10.2,10.01,10.13,416562.0
2008-06-30,10.2,10.905,10.18,10.83,499831.0
2008-07-02,11.045,11.245,10.32,10.34,418430.0
2008-07-03,10.375,10.48,9.75,9.82,558238.0
2008-07-04,9.91,10.095,9.85,10.025,221791.0
2008-07-07,10.01,10.03,9.56,9.6,822724.0
2008-07-08,9.505,9.53,9.165,9.37,779575.0
2008-07-09,9.405,10.025,9.325,9.325,524545.0
2008-07-10,9.495,9.79,9.41,9.79,255820.0
2008-07-11,9.965,10.2,9.335,9.565,666779.0
2008-07-14,10.55,11.13,10.525,10.69,2776095.0
2008-07-15,10.725,10.785,10.03,10.31,775763.0
2008-07-16,10.155,10.155,9.645,9.755,768524.0
2008-07-17,9.775,10.075,9.215,9.37,835257.0
2008-07-18,9.37,9.775,9.37,9.705,247211.0
2008-07-21,9.775,9.99,9.505,9.905,362333.0
2008-07-22,9.84,9.85,9.375,9.545,287667.0
2008-07-23,9.495,9.495,8.97,8.97,2507588.0
2008-07-24,8.935,9.11,8.58,8.77,887771.0
2008-07-25,8.72,9.11,8.595,9.11,842154.0
2008-07-28,9.32,9.625,9.075,9.16,588674.0
2008-07-29,9.145,9.145,8.645,8.685,515157.0
2008-07-30,8.475,9.32,8.32,9.245,831228.0
2008-07-31,9.27,9.29,8.665,8.83,526098.0
2008-08-01,8.695,8.955,8.47,8.685,295460.0
2008-08-05,8.44,8.44,7.665,7.715,1592778.0
2008-08-06,7.595,8.16,7.595,8.09,1192766.0
2008-08-07,8.18,8.4,8.09,8.235,484098.0
2008-08-08,8.125,8.125,7.475,7.595,416165.0
2008-08-11,7.575,7.69,7.0,7.245,823938.0
2008-08-12,7.385,7.555,7.225,7.475,548409.0
2008-08-13,7.66,8.555,7.455,8.335,561435.0
2008-08-14,8.32,8.615,8.055,8.405,468211.0
2008-08-15,8.195,8.44,8.09,8.175,390402.0
2008-08-18,8.305,8.44,8.14,8.365,281936.0
2008-08-19,8.435,8.485,8.285,8.435,207033.0
2008-08-20,8.51,9.01,8.51,8.875,579145.0
2008-08-21,9.18,9.18,9.045,9.1,555646.0
2008-08-22,9.03,9.075,8.85,8.97,592980.0
2008-08-25,8.9,9.165,8.73,8.73,736297.0
2008-08-26,9.025,9.06,8.855,9.01,228116.0
2008-08-27,9.16,9.315,8.955,9.005,1239969.0
2008-08-28,9.145,9.285,8.715,9.04,321831.0
2008-08-29,9.145,9.145,8.925,8.98,200842.0
2008-09-02,8.595,8.605,8.125,8.125,1188817.0
2008-09-03,8.08,8.08,7.43,7.645,3009113.0
2008-09-04,7.63,7.735,7.315,7.465,2170339.0
2008-09-05,7.405,7.915,7.395,7.88,973362.0
2008-09-08,8.3,8.3,7.11,7.285,1223213.0
2008-09-09,7.155,7.155,6.555,6.555,1409389.0
2008-09-10,6.565,7.12,6.375,7.085,1194193.0
2008-09-11,6.825,6.955,6.59,6.85,755786.0
2008-09-12,7.0,7.33,6.93,7.315,658105.0
2008-09-15,6.86,6.92,6.62,6.86,625068.0
2008-09-16,6.47,6.6,6.17,6.455,727154.0
2008-09-17,6.54,6.865,6.3,6.76,835757.0
2008-09-18,7.035,7.385,6.68,6.68,2339431.0
2008-09-19,7.035,7.28,6.86,7.28,1126813.0
2008-09-22,7.525,7.525,6.99,7.18,1084409.0
2008-09-23,7.345,7.44,6.93,7.035,332930.0
2008-09-24,7.35,7.49,7.07,7.12,827221.0
2008-09-25,7.035,7.36,6.97,7.315,1875914.0
2008-09-26,7.035,7.035,6.815,6.85,441326.0
2008-09-29,6.755,6.755,5.95,6.155,547646.0
2008-09-30,6.245,6.61,6.175,6.465,969969.0
2008-10-01,6.155,6.455,6.05,6.07,613021.0
2008-10-02,5.935,5.965,5.39,5.57,700518.0
2008-10-03,5.66,5.69,5.305,5.465,983386.0
2008-10-06,4.89,5.065,4.325,4.72,1924726.0
2008-10-07,5.03,5.03,4.225,4.29,874698.0
2008-10-08,4.22,4.425,3.87,4.29,1357403.0
2008-10-09,4.785,4.785,4.17,4.255,865934.0
2008-10-10,4.22,4.46,3.72,4.045,770094.0
2008-10-14,4.925,5.19,4.15,4.515,831126.0
2008-10-15,4.495,4.495,3.615,3.665,593953.0
2008-10-16,3.765,3.86,3.445,3.635,2856378.0
2008-10-17,3.665,4.13,3.54,4.065,1095003.0
2008-10-20,4.375,5.07,4.235,4.56,1330624.0
2008-10-21,4.465,4.725,4.29,4.395,1150559.0
2008-10-22,4.22,4.32,3.975,4.04,714259.0
2008-10-23,4.04,4.22,3.87,4.15,676084.0
2008-10-24,3.48,4.03,3.355,3.94,286876.0
2008-10-27,4.045,4.18,3.73,3.74,482984.0
2008-10-28,4.01,4.045,3.515,3.785,603187.0
2008-10-29,3.975,4.185,3.805,4.095,793970.0
2008-10-30,4.22,4.22,3.89,4.115,666576.0
2008-10-31,4.075,4.22,3.87,4.18,775951.0
2008-11-03,4.2,4.29,4.065,4.15,683800.0
2008-11-04,4.37,4.75,4.215,4.655,1329820.0
2008-11-05,4.605,4.685,4.15,4.37,392104.0
2008-11-06,4.36,4.425,4.0,4.03,291700.0
2008-11-07,4.15,4.185,3.87,3.945,238469.0
2008-11-10,4.185,4.275,3.87,4.205,297190.0
2008-11-11,4.13,4.13,3.79,3.87,277798.0
2008-11-12,3.72,3.855,3.55,3.625,217858.0
2008-11-13,3.705,4.015,3.44,3.765,3240192.0
2008-11-14,3.73,4.04,3.695,3.93,904180.0
2008-11-17,3.81,4.045,3.695,3.735,370763.0
2008-11-18,3.8,3.85,3.455,3.67,490634.0
2008-11-19,3.68,3.765,3.435,3.48,1513602.0
2008-11-20,3.375,3.375,2.32,2.64,955423.0
2008-11-21,2.92,3.135,2.645,3.115,593326.0
2008-11-24,3.37,3.375,3.005,3.27,1637441.0
2008-11-25,3.27,3.32,3.065,3.22,849564.0
2008-11-26,3.235,3.74,3.2,3.74,382351.0
2008-11-27,3.765,3.945,3.63,3.87,289438.0
2008-11-28,3.895,4.01,3.55,4.01,251998.0
2008-12-01,3.695,3.775,3.305,3.385,549400.0
2008-12-02,3.445,3.53,3.235,3.305,900657.0
2008-12-03,3.3,3.445,3.185,3.25,183535.0
2008-12-04,3.3,3.375,3.125,3.125,349602.0
2008-12-05,3.08,3.08,2.695,2.815,403140.0
2008-12-08,3.13,3.47,3.095,3.445,342469.0
2008-12-09,3.445,3.445,3.13,3.18,302913.0
2008-12-10,3.285,3.695,3.285,3.67,672470.0
2008-12-11,3.85,4.2,3.445,3.54,917148.0
2008-12-12,3.27,3.74,3.215,3.575,298422.0
2008-12-15,3.8,3.925,3.29,3.395,242595.0
2008-12-16,3.51,3.66,3.305,3.645,434173.0
2008-12-17,3.54,3.625,3.54,3.625,100.0
2008-12-18,3.41,3.495,3.185,3.29,370257.0
2008-12-19,3.395,3.55,3.1,3.55,752825.0
2008-12-22,3.515,3.515,3.165,3.2,708812.0
2008-12-23,3.17,3.325,3.065,3.2,838482.0
2008-12-24,3.115,3.27,3.04,3.095,728144.0
2008-12-29,3.29,3.58,3.2,3.54,390818.0
2008-12-30,3.54,3.695,3.455,3.65,246082.0
2008-12-31,3.65,3.705,3.445,3.55,363737.0
2009-01-02,3.515,3.925,3.515,3.92,354925.0
2009-01-05,3.975,4.11,3.8,3.895,349406.0
2009-01-06,4.075,4.355,3.905,3.98,718881.0
2009-01-07,3.975,3.98,3.585,3.765,587477.0
2009-01-08,3.705,3.905,3.665,3.855,212780.0
2009-01-09,3.87,3.965,3.73,3.91,309813.0
2009-01-12,3.81,3.81,3.585,3.695,495376.0
2009-01-13,3.7,3.885,3.7,3.8,172328.0
2009-01-14,3.765,3.775,3.595,3.665,599951.0
2009-01-15,3.645,3.835,3.51,3.765,561662.0
2009-01-16,3.855,3.96,3.785,3.85,298303.0
2009-01-19,3.85,4.185,3.735,3.82,68824.0
2009-01-20,3.835,3.835,3.645,3.695,312606.0
2009-01-21,3.785,3.825,3.585,3.695,379297.0
2009-01-22,3.625,3.68,3.525,3.54,505678.0
2009-01-23,3.54,3.54,3.425,3.44,860576.0
2009-01-26,3.505,3.63,3.405,3.48,333215.0
2009-01-27,3.41,3.515,3.34,3.445,638898.0
2009-01-28,3.495,3.505,3.41,3.435,769956.0
2009-01-29,3.435,3.44,3.34,3.375,267297.0
2009-01-30,3.475,3.475,3.245,3.27,261499.0
2009-02-02,3.165,3.435,3.165,3.28,151941.0
2009-02-03,3.28,3.285,3.11,3.17,176720.0
2009-02-04,3.265,3.36,3.165,3.3,342273.0
2009-02-05,3.305,3.435,3.11,3.435,461556.0
2009-02-06,3.375,3.41,3.27,3.36,457285.0
2009-02-09,3.42,3.66,3.39,3.58,665952.0
2009-02-10,3.68,3.72,3.305,3.355,345202.0
2009-02-11,3.405,3.475,3.305,3.355,120483.0
2009-02-12,3.34,3.375,3.13,3.2,570547.0
2009-02-13,3.305,3.36,3.115,3.185,1059806.0
2009-02-17,3.165,3.165,2.905,3.025,457042.0
2009-02-18,3.03,3.095,2.87,2.87,724045.0
2009-02-19,2.945,2.995,2.665,2.765,642251.0
2009-02-20,2.64,2.745,2.46,2.54,565994.0
2009-02-23,2.645,2.685,2.46,2.475,354912.0
2009-02-24,2.495,2.675,2.44,2.64,992408.0
2009-02-25,2.65,2.71,2.49,2.645,265944.0
2009-02-26,2.73,3.235,2.605,3.095,1793840.0
2009-02-27,3.025,3.37,2.875,3.28,2356916.0
2009-03-02,3.27,3.27,2.99,3.235,487312.0
2009-03-03,3.34,3.37,3.06,3.135,495044.0
2009-03-04,3.27,3.525,3.165,3.51,904447.0
2009-03-05,3.32,3.63,3.32,3.495,1062288.0
2009-03-06,3.63,3.75,3.515,3.56,607842.0
2009-03-09,3.585,3.72,3.585,3.705,1274642.0
2009-03-10,3.735,3.86,3.42,3.445,1158909.0
2009-03-11,3.51,3.665,3.41,3.48,782596.0
2009-03-12,3.515,3.695,3.46,3.63,624790.0
2009-03-13,3.635,3.635,3.55,3.61,221463.0
2009-03-16,3.585,3.835,3.565,3.8,1951306.0
2009-03-17,3.81,3.94,3.75,3.87,337817.0
2009-03-18,3.8,3.855,3.705,3.765,557411.0
2009-03-19,3.885,4.75,3.77,4.455,1629015.0
2009-03-20,4.53,4.57,4.3,4.465,1196372.0
2009-03-23,4.57,5.21,4.55,5.01,1240698.0
2009-03-24,5.055,5.095,4.81,4.94,1033791.0
2009-03-25,4.96,5.055,4.81,5.01,688494.0
2009-03-26,5.1,5.24,4.795,4.89,652307.0
2009-03-27,4.83,4.855,4.465,4.53,524842.0
2009-03-30,4.22,4.36,4.13,4.31,941412.0
2009-03-31,4.405,4.425,4.235,4.29,850717.0
2009-04-01,4.255,4.56,4.06,4.5,649614.0
2009-04-02,4.75,4.79,4.5,4.55,1095188.0
2009-04-03,4.5,4.77,4.31,4.75,515504.0
2009-04-06,4.75,4.75,4.5,4.605,472461.0
2009-04-07,4.49,4.55,4.275,4.395,866287.0
2009-04-08,4.395,4.48,4.265,4.395,210725.0
2009-04-09,4.53,4.535,4.355,4.46,305061.0
2009-04-13,4.325,4.495,4.255,4.475,393810.0
2009-04-14,4.46,4.735,4.395,4.715,854185.0
2009-04-15,4.715,4.925,4.665,4.805,768242.0
2009-04-16,4.82,4.91,4.605,4.715,442915.0
2009-04-17,4.75,4.82,4.715,4.715,178842.0
2009-04-20,4.57,4.57,4.18,4.185,664360.0
2009-04-21,4.045,4.58,4.025,4.53,361962.0
2009-04-22,4.51,4.64,4.475,4.515,111213.0
2009-04-23,4.535,4.64,4.15,4.38,4579453.0
2009-04-24,4.44,4.49,4.31,4.36,647577.0
2009-04-27,4.22,4.305,4.13,4.13,326593.0
2009-04-28,4.08,4.2,4.05,4.15,311815.0
2009-04-29,4.285,4.395,4.24,4.3,539578.0
2009-04-30,4.305,4.38,4.18,4.2,418490.0
2009-05-01,4.205,4.445,4.205,4.44,238661.0
2009-05-04,4.49,4.57,4.44,4.57,291634.0
2009-05-05,4.585,4.605,4.43,4.43,434719.0
2009-05-06,4.5,4.795,4.46,4.585,1182915.0
2009-05-07,4.785,4.86,4.595,4.685,853722.0
2009-05-08,4.855,4.965,4.72,4.84,1115461.0
2009-05-11,4.785,4.82,4.515,4.68,182958.0
2009-05-12,4.825,4.825,4.7,4.735,395652.0
2009-05-13,4.67,4.67,4.29,4.3,357466.0
2009-05-14,4.255,4.34,4.135,4.285,1319302.0
2009-05-15,4.255,4.285,4.185,4.225,303100.0
2009-05-19,4.355,4.465,4.355,4.43,880495.0
2009-05-20,4.56,4.57,4.415,4.49,529007.0
2009-05-21,4.43,4.43,4.24,4.27,383251.0
2009-05-22,4.345,4.345,4.275,4.335,167431.0
2009-05-25,4.395,4.395,4.3,4.325,70388.0
2009-05-26,4.29,4.395,4.24,4.29,222058.0
2009-05-27,4.31,4.355,4.235,4.285,80728.0
2009-05-28,4.29,4.38,4.205,4.335,583753.0
2009-05-29,4.465,4.5,4.41,4.43,364758.0
2009-06-01,4.515,4.79,4.515,4.775,1744325.0
2009-06-02,4.715,4.77,4.57,4.635,652707.0
2009-06-03,4.605,4.605,4.29,4.375,285170.0
2009-06-04,4.415,4.515,4.39,4.43,297443.0
2009-06-05,4.57,4.615,4.49,4.535,402770.0
2009-06-08,4.53,4.56,4.395,4.535,169389.0
2009-06-09,4.57,4.77,4.545,4.56,2088412.0
2009-06-10,4.64,4.68,4.495,4.55,424284.0
2009-06-11,4.55,4.685,4.445,4.62,590414.0
2009-06-12,4.68,4.68,4.535,4.545,182600.0
2009-06-15,4.545,4.595,4.37,4.38,247811.0
2009-06-16,4.445,4.545,4.235,4.3,523136.0
2009-06-17,4.275,4.345,4.17,4.235,894549.0
2009-06-18,4.2,4.275,4.185,4.22,139135.0
2009-06-19,4.29,4.29,4.185,4.225,278573.0
2009-06-22,4.215,4.215,4.01,4.01,378808.0
2009-06-23,4.065,4.085,3.835,3.86,881781.0
2009-06-24,3.975,4.03,3.885,3.955,350207.0
2009-06-25,3.975,4.29,3.975,4.29,287713.0
2009-06-26,4.29,4.37,4.165,4.36,433010.0
2009-06-29,4.38,4.39,4.155,4.25,558934.0
2009-06-30,4.22,4.275,4.095,4.255,1166742.0
2009-07-02,4.12,4.255,4.095,4.135,605988.0
2009-07-03,4.08,4.15,4.08,4.08,67956.0
2009-07-06,4.04,4.04,3.735,3.81,241401.0
2009-07-07,3.835,3.87,3.765,3.825,488755.0
2009-07-08,3.73,3.85,3.55,3.6,531178.0
2009-07-09,3.66,3.92,3.66,3.885,445437.0
2009-07-10,3.91,3.96,3.805,3.89,294231.0
2009-07-13,3.79,4.04,3.715,4.01,461406.0
2009-07-14,4.08,4.08,3.85,4.01,390543.0
2009-07-15,4.115,4.115,3.975,3.99,435915.0
2009-07-16,4.01,4.215,3.995,4.15,653877.0
2009-07-17,4.205,4.425,4.205,4.37,572161.0
2009-07-20,4.465,4.465,4.3,4.355,569692.0
2009-07-21,4.395,4.43,4.305,4.36,196840.0
2009-07-22,4.36,4.415,4.255,4.375,285992.0
2009-07-23,4.34,4.6,4.34,4.535,1093075.0
2009-07-24,4.595,4.595,4.475,4.545,714378.0
2009-07-27,4.565,4.605,4.43,4.49,126671.0
2009-07-28,4.34,4.415,4.24,4.265,276017.0
2009-07-29,4.255,4.34,4.255,4.32,165784.0
2009-07-30,4.355,4.455,4.285,4.39,321745.0
2009-07-31,4.405,4.425,4.345,4.395,124464.0
2009-08-04,4.375,4.565,4.37,4.565,412269.0
2009-08-05,4.465,4.68,4.395,4.63,2233403.0
2009-08-06,4.605,4.655,4.57,4.64,410284.0
2009-08-07,4.57,4.665,4.545,4.615,445241.0
2009-08-10,4.65,4.725,4.605,4.605,175345.0
2009-08-11,4.55,4.68,4.5,4.605,534939.0
2009-08-12,4.665,4.75,4.655,4.72,117325.0
2009-08-13,4.75,4.75,4.405,4.53,567488.0
2009-08-14,4.44,4.535,4.39,4.535,125798.0
2009-08-17,4.455,4.455,4.325,4.36,150154.0
2009-08-18,4.36,4.48,4.345,4.48,93993.0
2009-08-19,4.36,4.535,4.36,4.44,102680.0
2009-08-20,4.44,4.49,4.335,4.38,319767.0
2009-08-21,4.36,4.51,4.36,4.5,218448.0
2009-08-24,4.56,4.63,4.5,4.565,169985.0
2009-08-25,4.605,4.665,4.545,4.605,324838.0
2009-08-26,4.6,4.64,4.57,4.605,117182.0
2009-08-27,4.57,4.57,4.41,4.44,128405.0
2009-08-28,4.55,4.75,4.5,4.7,433067.0
2009-08-31,4.57,4.74,4.57,4.715,141456.0
2009-09-01,4.68,4.685,4.605,4.605,210395.0
2009-09-02,4.57,4.7,4.57,4.58,287478.0
2009-09-03,4.665,4.69,4.605,4.655,925246.0
2009-09-04,4.635,4.84,4.605,4.84,451565.0
2009-09-08,4.96,5.19,4.96,5.03,727427.0
2009-09-09,5.065,5.495,5.065,5.43,975029.0
2009-09-10,5.365,5.48,5.22,5.435,554803.0
2009-09-11,5.46,5.615,5.355,5.415,406423.0
2009-09-14,5.415,5.43,5.36,5.41,463303.0
2009-09-15,5.445,5.815,5.345,5.775,591810.0
2009-09-16,5.84,5.91,5.635,5.805,421204.0
2009-09-17,5.735,5.825,5.38,5.59,464096.0
2009-09-18,5.625,5.66,5.445,5.555,290216.0
2009-09-21,5.36,5.57,5.17,5.5,358589.0
2009-09-22,5.555,5.625,5.4,5.465,326652.0
2009-09-23,5.46,5.545,5.38,5.495,295444.0
2009-09-24,5.465,5.485,5.175,5.175,380944.0
2009-09-25,5.1,5.345,5.05,5.21,177381.0
2009-09-28,5.24,5.46,5.225,5.415,427999.0
2009-09-29,5.395,5.625,5.38,5.51,1543441.0
2009-09-30,5.57,5.81,5.465,5.805,653261.0
2009-10-01,5.705,5.705,5.375,5.38,700027.0
2009-10-02,5.38,5.555,5.275,5.4,259308.0
2009-10-05,5.48,5.805,5.465,5.77,474515.0
2009-10-06,5.9,6.03,5.815,5.945,562529.0
2009-10-07,5.935,5.995,5.885,5.945,178009.0
2009-10-08,6.005,6.3,5.945,6.17,298173.0
2009-10-09,6.155,6.155,5.97,6.03,103754.0
2009-10-13,6.12,6.155,5.915,5.95,156604.0
2009-10-14,6.155,6.175,5.945,6.07,389945.0
2009-10-15,6.05,6.105,5.9,5.98,373385.0
2009-10-16,5.97,5.98,5.84,5.885,90967.0
2009-10-19,5.86,5.925,5.77,5.77,331140.0
2009-10-20,5.84,5.98,5.83,5.865,836980.0
2009-10-21,5.84,5.885,5.64,5.65,750376.0
2009-10-22,5.64,5.825,5.585,5.625,416541.0
2009-10-23,5.67,5.76,5.5,5.62,203676.0
2009-10-26,5.605,5.605,5.225,5.295,310385.0
2009-10-27,5.425,5.425,5.255,5.345,388440.0
2009-10-28,5.275,5.305,5.02,5.07,367433.0
2009-10-29,5.235,5.29,5.115,5.26,589131.0
2009-10-30,5.275,5.275,5.055,5.15,134278.0
2009-11-02,5.14,5.275,5.03,5.035,130820.0
2009-11-03,4.995,5.19,4.995,5.17,231847.0
2009-11-04,5.205,5.425,5.2,5.275,220934.0
2009-11-05,5.345,5.425,5.295,5.425,142609.0
2009-11-06,5.41,5.515,5.325,5.4,146572.0
2009-11-09,5.585,5.745,5.45,5.5,209241.0
2009-11-10,5.47,5.585,5.46,5.51,253804.0
2009-11-11,5.555,5.605,5.5,5.53,144189.0
2009-11-12,5.47,5.515,5.31,5.355,195196.0
2009-11-13,5.38,5.445,5.32,5.33,392448.0
2009-11-16,5.4,5.415,5.295,5.415,171590.0
2009-11-17,5.415,5.465,5.345,5.4,369766.0
2009-11-18,5.45,5.45,5.29,5.365,442413.0
2009-11-19,5.32,5.36,5.245,5.31,388076.0
2009-11-20,5.275,5.31,5.245,5.255,279387.0
2009-11-23,5.33,5.465,5.33,5.395,349345.0
2009-11-24,5.415,5.415,5.275,5.415,163589.0
2009-11-25,5.425,5.485,5.36,5.43,127241.0
2009-11-26,5.43,5.43,5.29,5.31,63710.0
2009-11-27,5.275,5.375,5.235,5.36,122901.0
2009-11-30,5.36,5.4,5.21,5.255,113280.0
2009-12-01,5.36,5.4,5.2,5.24,142756.0
2009-12-02,5.275,5.275,5.14,5.17,186482.0
2009-12-03,5.225,5.245,5.12,5.165,229990.0
2009-12-04,5.205,5.275,5.05,5.05,117048.0
2009-12-07,5.07,5.26,5.055,5.17,139381.0
2009-12-08,5.205,5.255,5.08,5.085,87387.0
2009-12-09,5.15,5.19,5.035,5.085,78973.0
2009-12-10,5.07,5.465,5.065,5.45,215299.0
2009-12-11,5.485,5.55,5.34,5.34,74240.0
2009-12-14,5.435,5.725,5.435,5.615,281223.0
2009-12-15,5.605,5.86,5.6,5.81,234535.0
2009-12-16,5.795,5.895,5.78,5.875,177877.0
2009-12-17,5.775,5.97,5.775,5.85,175101.0
2009-12-18,5.97,5.97,5.825,5.91,166462.0
2009-12-21,5.93,6.19,5.93,6.09,119174.0
2009-12-22,6.05,6.12,5.88,6.115,95699.0
2009-12-23,6.065,6.3,6.065,6.26,233564.0
2009-12-24,6.19,6.42,6.19,6.35,46944.0
2009-12-29,6.375,6.655,6.365,6.435,129209.0
2009-12-30,6.375,6.565,6.375,6.54,57985.0
2009-12-31,6.555,6.79,6.49,6.645,159790.0
2010-01-04,6.725,7.0,6.645,6.715,199720.0
2010-01-05,6.78,6.81,6.61,6.69,195304.0
2010-01-06,6.705,6.865,6.68,6.795,223430.0
2010-01-07,6.795,6.795,6.575,6.715,131569.0
2010-01-08,6.715,7.3,6.715,7.155,803821.0
2010-01-11,7.275,7.475,6.98,7.035,735020.0
2010-01-12,6.935,6.935,6.55,6.83,337113.0
2010-01-13,6.78,6.92,6.725,6.85,145160.0
2010-01-14,6.85,7.005,6.83,6.97,131273.0
2010-01-15,6.905,7.025,6.76,6.845,226049.0
2010-01-18,6.775,6.965,6.775,6.95,99112.0
2010-01-19,6.88,6.93,6.79,6.845,103589.0
2010-01-20,6.79,6.815,6.61,6.79,145555.0
2010-01-21,6.765,6.86,6.68,6.835,292629.0
2010-01-22,6.755,6.99,6.755,6.825,311395.0
2010-01-25,6.825,6.97,6.775,6.865,146780.0
2010-01-26,6.765,6.885,6.555,6.835,299226.0
2010-01-27,6.765,6.885,6.565,6.59,141300.0
2010-01-28,6.68,6.8,6.47,6.5,328203.0
2010-01-29,6.515,6.565,6.33,6.4,155252.0
2010-02-01,6.365,6.575,6.365,6.575,239642.0
2010-02-02,6.585,6.755,6.575,6.755,133871.0
2010-02-03,6.755,6.85,6.655,6.825,364584.0
2010-02-04,6.825,6.825,6.69,6.715,537991.0
2010-02-05,6.715,6.74,6.535,6.61,511849.0
2010-02-08,6.6,6.655,6.43,6.455,412306.0
2010-02-09,6.47,6.49,6.4,6.47,626618.0
2010-02-10,6.47,6.5,6.33,6.33,459220.0
2010-02-11,6.365,6.455,6.33,6.42,229406.0
2010-02-12,6.385,6.555,6.33,6.555,518020.0
2010-02-16,6.635,6.8,6.635,6.755,587889.0
2010-02-17,6.755,6.79,6.66,6.695,283732.0
2010-02-18,6.67,6.74,6.64,6.68,142581.0
2010-02-19,6.83,7.11,6.83,7.025,1521118.0
2010-02-22,6.99,7.035,6.97,6.98,554424.0
2010-02-23,6.93,6.985,6.845,6.93,591569.0
2010-02-24,6.915,6.955,6.755,6.79,212181.0
2010-02-25,6.755,6.78,6.59,6.68,546296.0
2010-02-26,6.745,6.755,6.645,6.68,148166.0
2010-03-01,6.68,6.68,6.625,6.68,167835.0
2010-03-02,6.68,6.68,6.555,6.645,316136.0
2010-03-03,6.645,6.68,6.61,6.635,728173.0
2010-03-04,6.605,6.625,6.375,6.49,623671.0
2010-03-05,6.54,6.705,6.43,6.69,484422.0
2010-03-08,6.69,6.69,6.64,6.675,236624.0
2010-03-09,6.66,6.68,6.535,6.66,415341.0
2010-03-10,6.655,6.86,6.655,6.85,320780.0
2010-03-11,6.85,6.92,6.69,6.775,250828.0
2010-03-12,6.845,6.865,6.565,6.675,148966.0
2010-03-15,6.68,6.71,6.55,6.62,113515.0
2010-03-16,6.61,6.61,6.435,6.445,196701.0
2010-03-17,6.445,6.5,6.365,6.43,142539.0
2010-03-18,6.365,6.43,6.23,6.295,304418.0
2010-03-19,6.295,6.295,6.1,6.135,308587.0
2010-03-22,6.085,6.365,6.005,6.12,354942.0
2010-03-23,6.155,6.22,6.065,6.16,248946.0
2010-03-24,6.16,6.16,5.96,6.085,171387.0
2010-03-25,6.085,6.085,5.97,6.0,403512.0
2010-03-26,5.95,6.04,5.915,5.935,186956.0
2010-03-29,6.015,6.15,5.945,6.15,243530.0
2010-03-30,6.205,6.21,6.12,6.125,124844.0
2010-03-31,6.12,6.24,6.12,6.17,106874.0
2010-04-01,6.325,6.38,6.255,6.33,251769.0
2010-04-05,6.36,6.625,6.34,6.59,200397.0
2010-04-06,6.59,6.675,6.575,6.59,175653.0
2010-04-07,6.55,6.61,6.505,6.55,155052.0
2010-04-08,6.49,6.54,6.35,6.4,99128.0
2010-04-09,6.4,6.59,6.385,6.41,224896.0
2010-04-12,6.395,6.415,6.345,6.4,189220.0
2010-04-13,6.35,6.42,6.34,6.41,125937.0
2010-04-14,6.41,6.48,6.385,6.43,135789.0
2010-04-15,6.47,6.47,6.31,6.325,972814.0
2010-04-16,6.33,6.33,6.205,6.29,110623.0
2010-04-19,6.26,6.28,6.185,6.22,130687.0
2010-04-20,6.21,6.365,6.16,6.33,603960.0
2010-04-21,6.3,6.395,6.255,6.33,289282.0
2010-04-22,6.33,6.33,6.225,6.275,109898.0
2010-04-23,6.23,6.38,6.23,6.36,229166.0
2010-04-26,6.36,6.375,6.275,6.275,75375.0
2010-04-27,6.28,6.325,6.225,6.225,151712.0
2010-04-28,6.23,6.33,6.195,6.195,167808.0
2010-04-29,6.24,6.415,6.23,6.38,653882.0
2010-04-30,6.38,6.41,6.28,6.35,553850.0
2010-05-03,6.385,6.585,6.36,6.505,1343272.0
2010-05-04,6.505,6.505,6.38,6.41,655424.0
2010-05-05,6.34,6.48,6.265,6.365,199983.0
2010-05-06,6.365,6.395,6.005,6.245,1995104.0
2010-05-07,6.19,6.33,6.085,6.3,851774.0
2010-05-10,6.375,6.535,6.34,6.4,101166.0
2010-05-11,6.34,6.385,6.185,6.31,138693.0
2010-05-12,6.41,6.755,6.4,6.68,456672.0
2010-05-13,6.695,6.715,6.535,6.64,244433.0
2010-05-14,6.575,6.675,6.52,6.675,423958.0
2010-05-17,6.66,6.66,6.43,6.555,185346.0
2010-05-18,6.575,6.705,6.345,6.395,302201.0
2010-05-19,6.4,6.48,6.195,6.36,418820.0
2010-05-20,6.33,6.33,6.085,6.15,418320.0
2010-05-21,6.09,6.325,5.985,6.21,217409.0
2010-05-25,6.015,6.12,5.81,6.085,615456.0
2010-05-26,6.21,6.465,6.12,6.195,277276.0
2010-05-27,6.29,6.645,6.245,6.59,345838.0
2010-05-28,6.635,6.635,6.465,6.55,73088.0
2010-05-31,6.43,6.725,6.43,6.605,62891.0
2010-06-01,6.54,6.575,6.365,6.365,339527.0
2010-06-02,6.375,6.74,6.33,6.62,143785.0
2010-06-03,6.695,7.105,6.66,7.055,643520.0
2010-06-04,6.825,7.275,6.825,6.99,733116.0
2010-06-07,7.005,7.105,6.895,6.955,198285.0
2010-06-08,6.945,7.07,6.93,7.02,454108.0
2010-06-09,7.075,7.145,6.935,6.98,208727.0
2010-06-10,7.035,7.3,7.035,7.175,255090.0
2010-06-11,7.14,7.405,7.14,7.265,110018.0
2010-06-14,7.33,7.45,7.23,7.3,157747.0
2010-06-15,7.37,7.605,7.315,7.535,375308.0
2010-06-16,7.455,7.525,7.26,7.465,126325.0
2010-06-17,7.525,7.575,7.455,7.51,844006.0
2010-06-18,7.56,7.56,7.415,7.455,314931.0
2010-06-21,7.525,7.665,7.405,7.455,106351.0
2010-06-22,7.455,7.455,7.19,7.205,159477.0
2010-06-23,7.245,7.3,7.14,7.245,108097.0
2010-06-24,7.275,7.28,7.055,7.125,147540.0
2010-06-25,7.14,7.275,7.085,7.17,101829.0
2010-06-28,7.18,7.18,6.985,7.015,78212.0
2010-06-29,6.895,7.035,6.74,6.78,144623.0
2010-06-30,6.755,6.955,6.755,6.825,76452.0
2010-07-02,6.85,6.955,6.74,6.895,97833.0
2010-07-05,6.895,6.895,6.68,6.73,31146.0
2010-07-06,6.86,7.02,6.71,6.83,159565.0
2010-07-07,6.88,7.005,6.86,7.0,111234.0
2010-07-08,7.005,7.105,6.88,7.09,139255.0
2010-07-09,7.085,7.245,7.035,7.155,104701.0
2010-07-12,7.12,7.23,7.035,7.105,47623.0
2010-07-13,7.105,7.205,7.06,7.09,210059.0
2010-07-14,7.035,7.145,7.015,7.055,28004.0
2010-07-15,7.14,7.195,7.02,7.18,108689.0
2010-07-16,7.105,7.175,7.025,7.025,43229.0
2010-07-19,7.02,7.11,6.895,7.055,58426.0
2010-07-20,7.025,7.145,6.95,7.09,65893.0
2010-07-21,7.14,7.17,6.97,7.005,92613.0
2010-07-22,7.02,7.175,7.02,7.16,173864.0
2010-07-23,7.155,7.155,7.04,7.14,54795.0
2010-07-26,7.095,7.14,7.075,7.14,35639.0
2010-07-27,7.125,7.14,7.05,7.075,262556.0
2010-07-28,7.075,7.105,7.0,7.05,65837.0
2010-07-29,7.07,7.09,7.015,7.09,710832.0
2010-07-30,7.075,7.075,6.99,7.035,110021.0
2010-08-03,7.105,7.175,7.085,7.11,113290.0
2010-08-04,7.13,7.175,7.085,7.16,58032.0
2010-08-05,7.155,7.24,7.025,7.105,59268.0
2010-08-06,7.105,7.12,7.035,7.035,84176.0
2010-08-09,7.07,7.07,6.99,7.005,35997.0
2010-08-10,6.845,6.985,6.845,6.9,48631.0
2010-08-11,6.9,6.985,6.655,6.68,119879.0
2010-08-12,6.635,6.755,6.435,6.47,460843.0
2010-08-13,6.5,6.675,6.5,6.64,98964.0
2010-08-16,6.68,6.81,6.575,6.605,160086.0
2010-08-17,6.695,6.755,6.655,6.745,228246.0
2010-08-18,6.705,6.825,6.705,6.755,110800.0
2010-08-19,6.755,6.79,6.67,6.67,46358.0
2010-08-20,6.695,6.695,6.6,6.61,43338.0
2010-08-23,6.655,6.655,6.485,6.54,320164.0
2010-08-24,6.45,6.47,6.365,6.435,122771.0
2010-08-25,6.435,6.435,6.28,6.365,790811.0
2010-08-26,6.365,6.49,6.315,6.33,250491.0
2010-08-27,6.375,6.42,6.295,6.375,134536.0
2010-08-30,6.375,6.435,6.24,6.26,173161.0
2010-08-31,6.265,6.41,6.24,6.315,153456.0
2010-09-01,6.33,6.395,6.26,6.395,99721.0
2010-09-02,6.435,6.435,6.28,6.345,90386.0
2010-09-03,6.395,6.515,6.375,6.48,104239.0
2010-09-07,6.47,6.48,6.315,6.35,87272.0
2010-09-08,6.38,6.42,6.33,6.375,120653.0
2010-09-09,6.445,6.445,6.17,6.3,232275.0
2010-09-10,6.315,6.47,6.315,6.375,174184.0
2010-09-13,6.365,6.415,6.325,6.345,76692.0
2010-09-14,6.38,6.38,6.31,6.315,133334.0
2010-09-15,6.265,6.33,6.24,6.24,97571.0
2010-09-16,6.26,6.375,6.24,6.255,551679.0
2010-09-17,6.295,6.34,6.205,6.225,715177.0
2010-09-20,6.26,6.26,6.175,6.245,161083.0
2010-09-21,6.275,6.28,6.255,6.26,159321.0
2010-09-22,6.22,6.26,6.185,6.23,81387.0
2010-09-23,6.225,6.26,6.19,6.22,76710.0
2010-09-24,6.26,6.26,6.19,6.26,43837.0
2010-09-27,6.24,6.26,6.175,6.19,84742.0
2010-09-28,6.26,6.26,6.035,6.19,145377.0
2010-09-29,6.12,6.19,6.1,6.175,154028.0
2010-09-30,6.155,6.225,6.14,6.16,489684.0
2010-10-01,6.23,6.26,6.12,6.14,538491.0
2010-10-04,6.14,6.21,6.09,6.115,107129.0
2010-10-05,6.115,6.225,6.115,6.225,459707.0
2010-10-06,6.21,6.265,6.195,6.195,251974.0
2010-10-07,6.225,6.225,6.12,6.12,992232.0
2010-10-08,6.12,6.17,6.085,6.17,547089.0
2010-10-12,6.175,6.205,6.125,6.19,224821.0
2010-10-13,6.19,6.225,6.125,6.19,491855.0
2010-10-14,6.205,6.205,6.1,6.105,150516.0
2010-10-15,6.1,6.23,6.09,6.1,597405.0
2010-10-18,6.065,6.19,6.065,6.135,110073.0
2010-10-19,6.035,6.12,5.965,6.0,517057.0
2010-10-20,6.005,6.055,5.95,5.97,273765.0
2010-10-21,5.96,5.965,5.775,5.81,639285.0
2010-10-22,5.84,5.84,5.7,5.755,622652.0
2010-10-25,5.735,5.735,5.59,5.66,786338.0
2010-10-26,5.675,5.675,5.625,5.655,394392.0
2010-10-27,5.65,5.65,5.555,5.615,703047.0
2010-10-28,5.625,5.845,5.625,5.825,1434633.0
2010-10-29,5.825,6.015,5.825,6.005,1910205.0
2010-11-01,6.005,6.185,6.005,6.035,499611.0
2010-11-02,6.155,6.29,6.055,6.265,614110.0
2010-11-03,6.275,6.43,6.155,6.395,591463.0
2010-11-04,6.415,6.515,6.38,6.485,1051616.0
2010-11-05,6.505,6.775,6.47,6.67,1028002.0
2010-11-08,6.67,6.895,6.585,6.78,797918.0
2010-11-09,6.79,6.895,6.68,6.79,821161.0
2010-11-10,6.81,6.935,6.64,6.895,886734.0
2010-11-11,6.965,7.0,6.645,6.825,2087181.0
2010-11-12,6.79,6.895,6.54,6.69,1041002.0
2010-11-15,6.815,6.86,6.54,6.61,265800.0
2010-11-16,6.645,6.745,6.35,6.445,749047.0
2010-11-17,6.47,6.795,6.435,6.66,931594.0
2010-11-18,6.76,7.005,6.755,6.97,1173245.0
2010-11-19,6.905,7.105,6.895,7.07,605093.0
2010-11-22,7.07,7.14,6.95,7.0,267203.0
2010-11-23,7.0,7.015,6.795,6.83,230533.0
2010-11-24,6.845,6.95,6.83,6.905,290010.0
2010-11-25,6.93,7.015,6.885,6.965,209702.0
2010-11-26,6.93,7.075,6.93,6.98,150019.0
2010-11-29,7.035,7.075,6.945,6.945,124751.0
2010-11-30,6.95,6.98,6.83,6.845,464860.0
2010-12-01,6.95,7.07,6.83,6.845,441791.0
2010-12-02,6.9,6.9,6.755,6.755,692261.0
2010-12-03,6.79,6.8,6.66,6.73,272428.0
2010-12-06,6.74,6.76,6.66,6.76,466657.0
2010-12-07,6.815,6.87,6.645,6.725,279936.0
2010-12-08,6.69,7.015,6.69,6.955,608041.0
2010-12-09,7.025,7.025,6.795,6.815,74349.0
2010-12-10,6.815,6.885,6.79,6.81,71456.0
2010-12-13,6.825,6.9,6.715,6.795,430239.0
2010-12-14,6.815,6.815,6.745,6.795,96551.0
2010-12-15,6.755,6.86,6.755,6.825,110497.0
2010-12-16,6.825,6.825,6.725,6.775,140137.0
2010-12-17,6.745,6.86,6.74,6.765,231746.0
2010-12-20,6.775,6.825,6.695,6.745,160346.0
2010-12-21,6.755,6.78,6.66,6.76,258759.0
2010-12-22,6.725,6.78,6.69,6.74,90727.0
2010-12-23,6.745,6.78,6.655,6.655,102164.0
2010-12-24,6.645,6.68,6.625,6.645,76941.0
2010-12-29,6.64,6.955,6.64,6.915,380695.0
2010-12-30,6.93,6.93,6.79,6.79,82863.0
2010-12-31,6.755,6.815,6.705,6.71,61860.0
2011-01-04,6.895,6.935,6.69,6.745,543676.0
2011-01-05,6.705,6.715,6.66,6.695,140361.0
2011-01-06,6.67,6.78,6.66,6.715,146413.0
2011-01-07,6.705,6.795,6.67,6.73,132021.0
2011-01-10,6.705,6.715,6.555,6.575,134348.0
2011-01-11,6.575,6.635,6.5,6.57,199440.0
2011-01-12,6.565,6.715,6.565,6.655,98033.0
2011-01-13,6.635,6.895,6.635,6.895,491148.0
2011-01-14,6.865,7.105,6.865,7.105,1850976.0
2011-01-17,7.175,7.37,7.05,7.21,719353.0
2011-01-18,7.275,7.44,7.21,7.42,421691.0
2011-01-19,7.49,8.075,7.49,7.92,1169337.0
2011-01-20,7.78,7.925,7.605,7.915,571879.0
2011-01-21,7.88,8.055,7.81,7.99,433566.0
2011-01-24,7.83,8.04,7.82,7.96,137547.0
2011-01-25,7.905,7.925,7.8,7.88,261316.0
2011-01-26,7.95,8.105,7.88,7.99,234383.0
2011-01-27,8.01,8.01,7.735,7.87,479815.0
2011-01-28,7.82,7.94,7.82,7.92,95728.0
2011-01-31,7.955,7.985,7.915,7.985,194268.0
2011-02-01,7.985,8.045,7.94,8.045,249951.0
2011-02-02,8.045,8.4,7.985,8.39,442803.0
2011-02-03,8.44,8.58,8.42,8.47,607037.0
2011-02-04,8.47,8.475,8.425,8.47,184831.0
2011-02-07,8.47,8.605,8.44,8.475,198516.0
2011-02-08,8.51,8.56,8.315,8.335,336606.0
2011-02-09,8.335,8.435,8.13,8.145,152290.0
2011-02-10,8.115,8.34,8.115,8.26,397018.0
2011-02-11,8.37,8.37,8.23,8.235,165008.0
2011-02-14,8.175,8.28,8.175,8.195,230397.0
2011-02-15,8.195,8.245,8.11,8.15,328598.0
2011-02-16,8.365,8.365,8.115,8.18,164103.0
2011-02-17,8.26,8.26,8.095,8.14,189352.0
2011-02-18,8.16,8.19,7.97,8.01,225515.0
2011-02-22,8.23,8.23,7.915,7.96,282707.0
2011-02-23,7.905,8.09,7.795,7.92,213573.0
2011-02-24,7.85,7.985,7.765,7.765,157624.0
2011-02-25,7.785,7.985,7.765,7.92,142122.0
2011-02-28,7.94,7.95,7.82,7.9,171529.0
2011-03-01,7.94,8.105,7.88,7.905,487587.0
2011-03-02,7.745,8.02,7.745,7.94,257186.0
2011-03-03,7.94,8.01,7.88,7.96,187963.0
2011-03-04,7.97,7.985,7.87,7.9,400825.0
2011-03-07,7.95,7.95,7.765,7.775,212337.0
2011-03-08,7.775,7.95,7.52,7.87,587179.0
2011-03-09,7.835,7.835,7.835,7.835,0.0
2011-03-10,7.82,7.845,7.56,7.68,413252.0
2011-03-11,7.675,7.985,7.575,7.905,616249.0
2011-03-14,7.905,7.94,7.81,7.905,311591.0
2011-03-15,7.735,7.89,7.585,7.815,587459.0
2011-03-16,7.915,7.95,7.66,7.715,429386.0
2011-03-17,7.735,8.045,7.73,8.01,276637.0
2011-03-18,8.09,8.4,8.07,8.3,700735.0
2011-03-21,8.365,8.615,8.315,8.52,331427.0
2011-03-22,8.54,8.735,8.51,8.525,294717.0
2011-03-23,8.51,8.65,8.405,8.575,188673.0
2011-03-24,8.545,8.7,8.52,8.525,351963.0
2011-03-25,8.545,8.66,8.52,8.545,170342.0
2011-03-28,8.485,8.735,8.415,8.615,218147.0
2011-03-29,8.575,8.675,8.51,8.51,112482.0
2011-03-30,8.565,8.605,8.45,8.575,490437.0
2011-03-31,8.59,8.63,8.505,8.555,242403.0
2011-04-01,8.605,8.645,8.575,8.61,189533.0
2011-04-04,8.615,8.865,8.58,8.865,368628.0
2011-04-05,8.89,8.89,8.765,8.835,200161.0
2011-04-06,8.875,8.9,8.735,8.795,194907.0
2011-04-07,8.795,8.805,8.605,8.65,105115.0
2011-04-08,8.66,8.7,8.595,8.7,247939.0
2011-04-11,8.715,8.765,8.315,8.39,325464.0
2011-04-12,8.315,8.425,8.105,8.305,174301.0
2011-04-13,8.38,8.47,8.3,8.37,87410.0
2011-04-14,8.335,8.52,8.33,8.52,109720.0
2011-04-15,8.51,8.52,8.42,8.425,71798.0
2011-04-18,8.42,8.505,8.28,8.415,566297.0
2011-04-19,8.425,8.455,8.33,8.44,349837.0
2011-04-20,8.475,8.52,8.415,8.485,291204.0
2011-04-21,8.51,8.785,8.475,8.765,107148.0
2011-04-25,8.795,8.98,8.78,8.855,165803.0
2011-04-26,8.935,9.095,8.92,8.955,363958.0
2011-04-27,9.01,9.095,8.975,8.99,380418.0
2011-04-28,8.925,9.13,8.925,9.045,464328.0
2011-04-29,9.055,9.265,9.055,9.2,358580.0
2011-05-02,9.145,9.665,9.145,9.41,539596.0
2011-05-03,9.42,9.425,9.165,9.285,252222.0
2011-05-04,9.315,9.315,8.98,9.115,546252.0
2011-05-05,9.09,9.09,8.71,8.815,580964.0
2011-05-06,8.82,9.025,8.815,8.885,160325.0
2011-05-09,8.92,9.075,8.835,8.98,88706.0
2011-05-10,9.02,9.1,8.945,8.97,66391.0
2011-05-11,8.925,8.935,8.665,8.82,108219.0
2011-05-12,8.735,8.875,8.7,8.835,307157.0
2011-05-13,8.865,8.875,8.75,8.815,167563.0
2011-05-16,8.765,8.865,8.61,8.685,144437.0
2011-05-17,8.85,8.85,8.615,8.71,72500.0
2011-05-18,8.77,8.91,8.755,8.875,269761.0
2011-05-19,9.075,9.1,8.785,8.82,255543.0
2011-05-20,8.835,8.905,8.755,8.865,155230.0
2011-05-24,8.91,8.97,8.77,8.885,199787.0
2011-05-25,8.92,9.025,8.795,8.97,102853.0
2011-05-26,8.97,9.06,8.875,8.955,77834.0
2011-05-27,8.945,9.08,8.935,9.045,70174.0
2011-05-30,9.06,9.115,9.02,9.115,163555.0
2011-05-31,9.15,9.285,9.125,9.23,545211.0
2011-06-01,9.17,9.335,9.17,9.245,493034.0
2011-06-02,9.23,9.46,9.23,9.35,233267.0
2011-06-03,9.255,9.375,9.16,9.34,183468.0
2011-06-06,9.34,9.615,9.34,9.49,474774.0
2011-06-07,9.495,9.685,9.495,9.505,74970.0
2011-06-08,9.44,9.73,9.41,9.54,191299.0
2011-06-09,9.53,9.635,9.46,9.56,292615.0
2011-06-10,9.56,9.66,9.495,9.565,354933.0
2011-06-13,9.565,9.635,9.405,9.475,173409.0
2011-06-14,9.495,9.585,9.46,9.585,473358.0
2011-06-15,9.54,9.74,9.54,9.61,203666.0
2011-06-16,9.565,9.575,9.02,9.02,372114.0
2011-06-17,9.03,9.195,8.84,8.935,234172.0
2011-06-20,8.855,8.92,8.605,8.84,355559.0
2011-06-21,8.84,8.855,8.75,8.785,306345.0
2011-06-22,8.795,8.96,8.765,8.94,210320.0
2011-06-23,8.935,8.935,8.8,8.9,245070.0
2011-06-24,8.89,8.89,8.745,8.78,157141.0
2011-06-27,8.785,9.01,8.745,8.885,213459.0
2011-06-28,8.935,9.075,8.92,9.04,68091.0
2011-06-29,9.095,9.405,9.02,9.2,357035.0
2011-06-30,9.2,9.27,9.115,9.16,133279.0
2011-07-04,9.16,9.335,9.16,9.315,34007.0
2011-07-05,9.215,9.55,9.215,9.405,296550.0
2011-07-06,9.405,9.425,9.28,9.39,98010.0
2011-07-07,9.46,9.595,9.39,9.565,161249.0
2011-07-08,9.54,9.54,9.425,9.525,72382.0
2011-07-11,9.53,9.565,9.315,9.405,178884.0
2011-07-12,9.355,9.42,9.21,9.35,91106.0
2011-07-13,9.39,9.565,9.23,9.355,217951.0
2011-07-14,9.355,9.355,9.04,9.21,111667.0
2011-07-15,9.265,9.495,9.265,9.35,396416.0
2011-07-18,9.37,9.46,9.25,9.37,198298.0
2011-07-19,9.445,9.595,9.375,9.54,146487.0
2011-07-20,9.54,9.565,9.425,9.47,151604.0
2011-07-21,9.53,9.67,9.46,9.61,82350.0
2011-07-22,9.61,9.73,9.565,9.635,35980.0
2011-07-25,9.635,9.74,9.6,9.65,197523.0
2011-07-26,9.67,9.68,9.54,9.595,115893.0
2011-07-27,9.595,9.595,9.35,9.39,132666.0
2011-07-28,9.39,9.975,9.355,9.81,512681.0
2011-07-29,9.785,9.84,9.695,9.765,103375.0
2011-08-02,9.775,10.2,9.735,9.875,292329.0
2011-08-03,10.03,10.03,9.705,9.875,164518.0
2011-08-04,9.85,9.85,9.195,9.265,274994.0
2011-08-05,9.27,9.27,8.685,8.925,319330.0
2011-08-08,8.425,8.63,7.92,7.94,397625.0
2011-08-09,8.055,8.71,8.025,8.455,328015.0
2011-08-10,8.695,8.71,8.39,8.59,84778.0
2011-08-11,8.675,9.23,8.575,9.215,296500.0
2011-08-12,9.285,9.47,9.25,9.255,135491.0
2011-08-15,9.315,9.475,9.27,9.285,162341.0
2011-08-16,9.285,9.285,8.865,8.925,108476.0
2011-08-17,9.04,9.18,8.87,8.87,182127.0
2011-08-18,8.8,8.8,8.37,8.38,222813.0
2011-08-19,8.405,8.72,8.32,8.38,161208.0
2011-08-22,8.695,8.795,8.245,8.285,273923.0
2011-08-23,8.335,8.575,8.25,8.575,220319.0
2011-08-24,8.575,8.68,8.475,8.615,655373.0
2011-08-25,8.66,8.75,8.455,8.615,135375.0
2011-08-26,8.625,9.065,8.51,8.99,169825.0
2011-08-29,9.135,9.475,9.13,9.39,169132.0
2011-08-30,9.355,9.56,9.32,9.475,120392.0
2011-08-31,9.51,9.67,9.495,9.515,67880.0
2011-09-01,9.495,9.575,9.445,9.54,100746.0
2011-09-02,9.475,9.525,9.21,9.39,85639.0
2011-09-06,9.39,9.39,9.09,9.255,134005.0
2011-09-07,9.39,9.455,9.16,9.25,197422.0
2011-09-08,9.245,9.29,9.1,9.13,99278.0
2011-09-09,9.145,9.165,9.04,9.065,266777.0
2011-09-12,9.065,9.39,9.06,9.325,296256.0
2011-09-13,9.34,9.615,9.285,9.545,167981.0
2011-09-14,9.635,9.635,9.35,9.475,249436.0
2011-09-15,9.595,9.595,9.325,9.355,476004.0
2011-09-16,9.435,9.435,9.04,9.075,352177.0
2011-09-19,9.055,9.135,8.945,8.98,334962.0
2011-09-20,8.97,9.28,8.97,9.125,93924.0
2011-09-21,9.09,9.21,8.83,8.83,110694.0
2011-09-22,8.83,8.83,8.125,8.165,357106.0
2011-09-23,7.85,8.055,7.42,7.75,487699.0
2011-09-26,7.815,8.0,7.68,7.975,202945.0
2011-09-27,8.21,8.71,8.09,8.115,211180.0
2011-09-28,8.105,8.23,7.8,7.9,330363.0
2011-09-29,8.0,8.08,7.5,7.68,344871.0
2011-09-30,7.62,7.765,7.125,7.16,800385.0
2011-10-03,8.09,8.615,7.97,8.165,2581980.0
2011-10-04,7.95,8.225,7.695,8.175,1025989.0
2011-10-05,8.235,8.355,8.07,8.23,469878.0
2011-10-06,8.285,8.475,8.18,8.33,475718.0
2011-10-07,8.315,8.365,8.09,8.19,487928.0
2011-10-11,8.47,8.61,8.39,8.56,648031.0
2011-10-12,8.65,9.425,8.615,9.325,812133.0
2011-10-13,9.42,9.585,9.065,9.51,1088836.0
2011-10-14,9.6,10.025,9.575,10.025,828115.0
2011-10-17,10.03,10.05,9.61,9.645,549512.0
2011-10-18,9.645,10.03,9.425,9.965,397305.0
2011-10-19,9.99,10.01,9.785,9.92,421884.0
2011-10-20,9.85,9.96,9.715,9.955,259786.0
2011-10-21,9.99,10.39,9.99,10.25,872811.0
2011-10-24,10.235,10.655,10.235,10.55,483468.0
2011-10-25,10.55,10.55,10.275,10.375,300312.0
2011-10-26,10.37,10.37,10.2,10.27,265857.0
2011-10-27,10.39,10.58,10.335,10.55,599290.0
2011-10-28,10.38,10.86,10.38,10.81,186847.0
2011-10-31,10.725,10.96,10.62,10.635,707289.0
2011-11-01,10.55,10.56,10.03,10.32,414158.0
2011-11-02,10.36,10.6,10.32,10.56,159216.0
2011-11-03,10.57,10.855,10.56,10.805,240382.0
2011-11-04,10.685,10.75,10.6,10.615,120235.0
2011-11-07,10.585,10.83,10.56,10.83,134752.0
2011-11-08,10.76,10.895,10.585,10.615,195062.0
2011-11-09,10.445,10.56,10.305,10.345,158029.0
2011-11-10,10.345,10.355,9.685,9.91,479891.0
2011-11-11,10.095,10.2,9.85,9.92,260591.0
2011-11-14,9.92,10.04,9.835,9.84,345625.0
2011-11-15,9.905,9.905,9.75,9.77,330389.0
2011-11-16,9.81,9.94,9.72,9.775,545180.0
2011-11-17,9.72,9.87,9.635,9.715,571456.0
2011-11-18,9.765,10.015,9.72,9.72,310628.0
2011-11-21,9.545,9.72,9.35,9.72,301738.0
2011-11-22,9.755,9.755,9.575,9.68,142554.0
2011-11-23,9.66,9.66,9.285,9.32,196539.0
2011-11-24,9.37,9.37,9.285,9.3,12527.0
2011-11-25,9.29,9.595,9.285,9.305,121582.0
2011-11-28,9.61,9.715,9.51,9.545,231845.0
2011-11-29,9.565,9.615,9.425,9.495,228768.0
2011-11-30,9.735,10.025,9.735,9.825,257565.0
2011-12-01,9.94,9.94,9.635,9.66,302117.0
2011-12-02,9.705,9.77,9.615,9.635,342107.0
2011-12-05,9.77,10.03,9.685,9.75,382422.0
2011-12-06,9.77,9.955,9.755,9.92,286545.0
2011-12-07,9.92,10.04,9.81,9.875,267538.0
2011-12-08,9.975,9.98,9.74,9.775,259445.0
2011-12-09,9.825,9.98,9.79,9.955,118050.0
2011-12-12,9.885,9.92,9.735,9.835,237303.0
2011-12-13,9.85,9.92,9.595,9.645,231914.0
2011-12-14,9.51,9.6,9.27,9.315,238747.0
2011-12-15,9.325,9.395,9.17,9.21,283697.0
2011-12-16,9.305,9.625,9.23,9.565,345005.0
2011-12-19,9.565,9.635,9.11,9.135,323806.0
2011-12-20,9.15,9.375,9.15,9.325,199731.0
2011-12-21,9.32,9.625,9.22,9.61,356240.0
2011-12-22,9.67,9.905,9.67,9.735,169330.0
2011-12-23,9.7,9.93,9.695,9.8,82132.0
2011-12-28,9.81,9.85,9.53,9.575,237385.0
2011-12-29,9.715,9.74,9.56,9.635,93195.0
2011-12-30,9.6,9.77,9.55,9.565,83588.0
2012-01-03,9.735,9.91,9.695,9.74,198208.0
2012-01-04,9.82,9.85,9.6,9.635,220253.0
2012-01-05,9.67,9.67,9.445,9.495,346210.0
2012-01-06,9.495,9.525,9.27,9.335,334785.0
2012-01-09,9.395,9.395,9.145,9.145,381185.0
2012-01-10,9.215,9.355,9.135,9.165,516318.0
2012-01-11,9.145,9.145,8.51,8.795,949282.0
2012-01-12,8.835,8.92,8.645,8.85,544293.0
2012-01-13,8.63,8.785,8.385,8.51,1535005.0
2012-01-16,8.475,8.765,8.46,8.46,180379.0
2012-01-17,8.54,8.61,8.38,8.505,730560.0
2012-01-18,8.51,8.605,8.405,8.54,717652.0
2012-01-19,8.525,9.005,8.525,8.99,1470948.0
2012-01-20,8.97,9.09,8.785,9.03,725903.0
2012-01-23,9.04,9.16,9.005,9.135,327527.0
2012-01-24,9.1,9.145,8.92,8.955,294784.0
2012-01-25,9.03,9.03,8.84,8.945,256997.0
2012-01-26,9.04,9.11,8.745,8.94,477769.0
2012-01-27,8.9,9.145,8.9,9.065,259573.0
2012-01-30,9.065,9.29,8.97,9.18,205140.0
2012-01-31,9.28,9.595,9.22,9.435,434732.0
2012-02-01,9.565,9.91,9.565,9.79,711780.0
2012-02-02,9.755,9.92,9.755,9.825,980198.0
2012-02-03,9.87,9.89,9.265,9.595,1250285.0
2012-02-06,9.525,9.77,9.475,9.7,316140.0
2012-02-07,9.75,9.765,9.565,9.625,424091.0
2012-02-08,9.645,9.65,9.125,9.18,746044.0
2012-02-09,9.18,9.54,9.17,9.39,627638.0
2012-02-10,9.35,9.35,9.17,9.17,621329.0
2012-02-13,9.25,9.25,9.04,9.095,463820.0
2012-02-14,9.055,9.075,8.855,8.97,609196.0
2012-02-15,9.005,9.005,8.735,8.755,1040242.0
2012-02-16,8.745,8.77,8.53,8.61,1287156.0
2012-02-17,8.665,8.72,8.555,8.685,613307.0
2012-02-21,8.7,8.85,8.505,8.58,557994.0
2012-02-22,8.715,8.715,8.52,8.545,344897.0
2012-02-23,8.305,8.44,8.08,8.21,1548858.0
2012-02-24,8.245,8.245,7.99,8.0,860649.0
2012-02-27,8.01,8.23,8.01,8.15,804957.0
2012-02-28,8.19,8.215,7.96,7.96,259196.0
2012-02-29,8.02,8.095,7.735,7.78,622040.0
2012-03-01,7.83,7.985,7.76,7.97,365169.0
2012-03-02,7.985,7.985,7.865,7.885,135662.0
2012-03-05,7.915,7.915,7.695,7.695,410132.0
2012-03-06,7.66,7.66,7.4,7.45,516495.0
2012-03-07,7.455,7.465,7.395,7.405,284953.0
2012-03-08,7.415,7.57,7.415,7.475,347063.0
2012-03-09,7.455,7.49,7.395,7.435,232192.0
2012-03-12,7.505,7.505,7.015,7.09,503732.0
2012-03-13,7.095,7.215,7.035,7.145,291524.0
2012-03-14,7.16,7.16,6.78,6.915,595126.0
2012-03-15,6.9,6.9,6.55,6.6,508836.0
2012-03-16,6.635,7.015,6.635,7.0,412611.0
2012-03-19,6.93,6.93,6.68,6.73,288378.0
2012-03-20,6.755,6.755,6.485,6.53,590008.0
2012-03-21,6.53,6.54,6.31,6.455,390373.0
2012-03-22,6.345,6.395,6.04,6.34,408125.0
2012-03-23,6.29,6.41,6.275,6.34,308803.0
2012-03-26,6.36,6.5,6.315,6.48,202766.0
2012-03-27,6.445,6.445,6.28,6.33,293915.0
2012-03-28,6.265,6.345,6.185,6.205,361726.0
2012-03-29,5.45,5.45,4.62,4.93,6955339.0
2012-03-30,4.96,5.13,4.805,5.1,2362606.0
2012-04-02,5.135,5.14,4.975,5.115,1409580.0
2012-04-03,5.13,5.17,4.83,4.975,714682.0
2012-04-04,4.93,4.965,4.685,4.74,1104455.0
2012-04-05,4.785,4.915,4.655,4.74,539159.0
2012-04-09,4.75,4.75,4.51,4.53,795867.0
2012-04-10,4.5,4.535,4.36,4.38,1101928.0
2012-04-11,4.41,4.53,4.36,4.395,430454.0
2012-04-12,4.395,4.665,4.335,4.63,976032.0
2012-04-13,4.63,4.705,4.475,4.53,503259.0
2012-04-16,4.55,4.57,4.34,4.36,325694.0
2012-04-17,4.445,4.51,4.34,4.36,513294.0
2012-04-18,4.335,4.525,4.29,4.405,898577.0
2012-04-19,4.415,4.415,4.045,4.11,1228820.0
2012-04-20,4.155,4.27,4.1,4.13,899903.0
2012-04-23,4.08,4.25,4.03,4.24,577897.0
2012-04-24,4.22,4.29,4.045,4.045,503645.0
2012-04-25,4.11,4.19,4.075,4.19,692107.0
2012-04-26,4.225,4.67,4.22,4.5,926187.0
2012-04-27,4.595,4.6,4.345,4.345,291731.0
2012-04-30,4.37,4.775,4.325,4.76,901737.0
2012-05-01,4.81,5.165,4.76,4.905,1695762.0
2012-05-02,4.905,4.905,4.68,4.76,600848.0
2012-05-03,4.81,4.84,4.665,4.705,440046.0
2012-05-04,4.705,4.75,4.455,4.705,614593.0
2012-05-07,4.69,4.7,4.585,4.7,325555.0
2012-05-08,4.68,4.685,4.38,4.63,514136.0
2012-05-09,4.615,4.76,4.525,4.7,275485.0
2012-05-10,4.79,4.82,4.63,4.69,255775.0
2012-05-11,4.69,4.775,4.475,4.545,268492.0
2012-05-14,4.445,4.525,4.38,4.43,226200.0
2012-05-15,4.48,4.48,4.335,4.38,375544.0
2012-05-16,4.355,4.5,4.325,4.425,409269.0
2012-05-17,4.395,4.395,4.155,4.19,910229.0
2012-05-18,4.235,4.345,4.15,4.225,244302.0
2012-05-22,4.22,4.465,4.215,4.39,187144.0
2012-05-23,4.375,4.375,4.215,4.32,239377.0
2012-05-24,4.32,4.37,4.265,4.325,144414.0
2012-05-25,4.335,4.46,4.3,4.415,1513380.0
2012-05-28,4.455,4.455,4.325,4.355,125451.0
2012-05-29,4.36,4.68,4.32,4.6,386751.0
2012-05-30,4.57,4.6,4.355,4.375,517139.0
2012-05-31,4.345,4.41,4.265,4.355,380590.0
2012-06-01,4.25,4.34,4.18,4.285,249898.0
2012-06-04,4.32,4.375,4.22,4.37,342983.0
2012-06-05,4.37,4.6,4.37,4.525,216750.0
2012-06-06,4.53,4.7,4.53,4.565,342033.0
2012-06-07,4.595,4.785,4.415,4.415,257819.0
2012-06-08,4.415,4.415,4.2,4.22,386945.0
2012-06-11,4.265,4.3,4.205,4.225,476227.0
2012-06-12,4.25,4.31,4.19,4.25,259392.0
2012-06-13,4.25,4.25,4.04,4.065,302199.0
2012-06-14,4.08,4.305,4.045,4.235,486734.0
2012-06-15,4.255,4.285,4.155,4.25,248814.0
2012-06-18,4.215,4.43,4.18,4.425,287028.0
2012-06-19,4.445,4.53,4.36,4.495,218416.0
2012-06-20,4.48,4.5,4.24,4.24,226830.0
2012-06-21,4.235,4.235,3.965,3.995,601541.0
2012-06-22,3.975,4.025,3.85,3.87,387957.0
2012-06-25,3.86,3.925,3.67,3.825,334906.0
2012-06-26,3.825,3.85,3.685,3.765,270862.0
2012-06-27,3.8,3.8,3.6,3.73,540378.0
2012-06-28,4.01,4.205,3.61,3.65,1845047.0
2012-06-29,3.785,3.965,3.715,3.94,436516.0
2012-07-03,4.06,4.395,3.975,4.225,457416.0
2012-07-04,4.24,4.29,4.185,4.255,206090.0
2012-07-05,4.255,4.38,4.22,4.265,440786.0
2012-07-06,4.215,4.27,4.115,4.135,351909.0
2012-07-09,4.15,4.32,4.115,4.265,187456.0
2012-07-10,4.275,4.37,4.155,4.155,344625.0
2012-07-11,4.255,4.395,4.18,4.355,435879.0
2012-07-12,4.275,4.345,4.19,4.275,133759.0
2012-07-13,4.275,4.345,4.27,4.305,168367.0
2012-07-16,4.285,4.48,4.27,4.335,156415.0
2012-07-17,4.27,4.36,4.25,4.345,122608.0
2012-07-18,4.325,4.325,4.17,4.225,545853.0
2012-07-19,4.235,4.55,4.225,4.43,377146.0
2012-07-20,4.43,4.455,4.325,4.325,201448.0
2012-07-23,4.29,4.465,4.235,4.43,221077.0
2012-07-24,4.475,4.5,4.38,4.425,176272.0
2012-07-25,4.46,4.49,4.36,4.395,279956.0
2012-07-26,4.425,4.535,4.375,4.495,242379.0
2012-07-27,4.535,4.925,4.5,4.89,522774.0
2012-07-30,4.925,5.1,4.925,5.035,350739.0
2012-07-31,5.045,5.095,4.875,4.905,243640.0
2012-08-01,4.87,4.925,4.735,4.79,155080.0
2012-08-02,4.79,4.88,4.62,4.68,200758.0
2012-08-03,4.725,4.83,4.655,4.725,138134.0
2012-08-07,4.89,4.995,4.75,4.95,206771.0
2012-08-08,4.95,4.965,4.75,4.76,198879.0
2012-08-09,4.755,4.84,4.72,4.735,162356.0
2012-08-10,4.7,4.805,4.585,4.785,194666.0
2012-08-13,4.81,4.81,4.705,4.75,77413.0
2012-08-14,4.755,4.84,4.75,4.76,132405.0
2012-08-15,4.81,5.055,4.795,4.925,451622.0
2012-08-16,4.925,5.205,4.87,5.115,457001.0
2012-08-17,5.17,5.2,5.015,5.02,231509.0
2012-08-20,5.03,5.065,4.89,4.98,136775.0
2012-08-21,5.01,5.095,4.98,5.01,115901.0
2012-08-22,5.055,5.1,4.98,5.045,105367.0
2012-08-23,5.045,5.045,4.925,4.995,192542.0
2012-08-24,4.965,5.045,4.93,4.96,135283.0
2012-08-27,4.985,4.985,4.83,4.88,126536.0
2012-08-28,4.855,4.89,4.825,4.845,303387.0
2012-08-29,4.855,4.87,4.84,4.855,121558.0
2012-08-30,4.83,4.855,4.75,4.79,158583.0
2012-08-31,4.83,4.87,4.68,4.74,165047.0
2012-09-04,4.755,4.76,4.705,4.715,140354.0
2012-09-05,4.72,4.72,4.69,4.715,91280.0
2012-09-06,4.74,4.845,4.715,4.74,246695.0
2012-09-07,4.76,4.83,4.615,4.62,235094.0
2012-09-10,4.615,4.81,4.615,4.76,225882.0
2012-09-11,4.77,4.81,4.63,4.69,244625.0
2012-09-12,4.72,4.775,4.62,4.68,204000.0
2012-09-13,4.635,4.65,4.5,4.565,170389.0
2012-09-14,4.585,4.74,4.57,4.64,196504.0
2012-09-17,4.635,4.715,4.595,4.67,227237.0
2012-09-18,4.64,4.685,4.56,4.57,358196.0
2012-09-19,4.605,4.67,4.605,4.63,263123.0
2012-09-20,4.63,4.75,4.615,4.705,216443.0
2012-09-21,4.805,4.81,4.63,4.805,739172.0
2012-09-24,4.785,4.83,4.705,4.75,200093.0
2012-09-25,4.75,4.775,4.515,4.58,499132.0
2012-09-26,4.58,4.595,4.5,4.53,274285.0
2012-09-27,4.56,4.64,4.56,4.6,303117.0
2012-09-28,4.64,4.735,4.525,4.67,325566.0
2012-10-01,4.715,4.915,4.685,4.91,1948234.0
2012-10-02,4.925,5.51,4.925,5.415,1404409.0
2012-10-03,5.4,5.4,5.2,5.24,784490.0
2012-10-04,5.285,5.415,5.275,5.305,275079.0
2012-10-05,5.345,5.485,5.325,5.485,376064.0
2012-10-09,5.46,5.465,5.33,5.375,675090.0
2012-10-10,5.36,5.465,5.36,5.39,158281.0
2012-10-11,5.445,5.55,5.365,5.4,694611.0
2012-10-12,5.38,5.52,5.38,5.435,165436.0
2012-10-15,5.415,5.485,5.355,5.38,193336.0
2012-10-16,5.435,5.795,5.41,5.69,999205.0
2012-10-17,5.91,6.19,5.84,6.14,990507.0
2012-10-18,5.985,6.105,5.895,5.97,1306742.0
2012-10-19,6.015,6.14,5.98,6.075,539671.0
2012-10-22,5.885,5.945,5.635,5.745,786069.0
2012-10-23,5.725,5.97,5.53,5.915,431441.0
2012-10-24,5.95,5.95,5.625,5.64,326315.0
2012-10-25,5.705,5.83,5.67,5.76,207094.0
2012-10-26,5.79,5.79,5.675,5.71,94387.0
2012-10-29,5.725,5.875,5.705,5.865,91599.0
2012-10-30,5.875,5.91,5.81,5.91,75322.0
2012-10-31,5.91,5.95,5.735,5.76,226728.0
2012-11-01,5.77,5.925,5.76,5.91,175514.0
2012-11-02,5.895,5.91,5.77,5.85,145333.0
2012-11-05,5.83,5.84,5.735,5.775,101401.0
2012-11-06,5.84,5.84,5.745,5.815,135551.0
2012-11-07,5.74,5.78,5.64,5.67,223167.0
2012-11-08,5.7,5.735,5.495,5.545,193970.0
2012-11-09,5.515,5.58,5.345,5.395,198841.0
2012-11-12,5.51,5.515,5.355,5.39,82341.0
2012-11-13,5.355,5.41,5.0,5.01,418266.0
2012-11-14,5.015,5.36,5.01,5.185,207963.0
2012-11-15,5.325,5.62,5.325,5.585,378367.0
2012-11-16,5.555,5.685,5.55,5.62,354826.0
2012-11-19,5.625,5.735,5.625,5.675,133969.0
2012-11-20,5.685,5.7,5.635,5.655,114395.0
2012-11-21,5.675,5.685,5.52,5.57,174421.0
2012-11-22,5.62,5.66,5.555,5.66,44769.0
2012-11-23,5.64,5.69,5.635,5.67,45012.0
2012-11-26,5.625,5.625,5.52,5.545,85470.0
2012-11-27,5.51,5.585,5.345,5.545,204858.0
2012-11-28,5.45,5.615,5.43,5.585,107176.0
2012-11-29,5.585,5.625,5.4,5.5,217721.0
2012-11-30,5.5,5.6,5.495,5.515,201769.0
2012-12-03,5.585,5.59,5.445,5.515,114785.0
2012-12-04,5.435,5.55,5.305,5.33,85328.0
2012-12-05,5.36,5.415,5.2,5.4,220072.0
2012-12-06,5.32,5.57,5.32,5.48,254118.0
2012-12-07,5.495,5.57,5.415,5.465,241270.0
2012-12-10,5.545,5.625,5.53,5.555,417619.0
2012-12-11,5.585,5.615,5.495,5.52,151880.0
2012-12-12,5.555,5.555,5.345,5.435,172554.0
2012-12-13,5.435,5.465,5.355,5.38,117655.0
2012-12-14,5.355,5.41,5.305,5.4,296392.0
2012-12-17,5.32,5.375,5.19,5.305,252186.0
2012-12-18,5.36,5.36,5.29,5.325,298143.0
2012-12-19,5.32,5.32,5.175,5.185,133683.0
2012-12-20,5.205,5.21,5.17,5.175,214061.0
2012-12-21,5.115,5.2,5.115,5.12,248992.0
2012-12-24,5.12,5.205,5.105,5.13,76105.0
2012-12-27,5.17,5.235,5.12,5.22,145124.0
2012-12-28,5.185,5.275,5.165,5.26,109814.0
2012-12-31,5.22,5.305,5.14,5.245,75527.0
2013-01-02,5.365,5.365,5.135,5.205,138123.0
2013-01-03,5.225,5.225,4.94,5.015,229118.0
2013-01-04,4.995,5.155,4.96,5.155,208818.0
2013-01-07,5.175,5.345,5.12,5.19,208079.0
2013-01-08,5.17,5.17,5.035,5.045,195515.0
2013-01-09,5.085,5.085,4.905,4.93,174736.0
2013-01-10,4.945,5.01,4.86,4.94,144528.0
2013-01-11,4.94,5.045,4.93,4.93,175997.0
2013-01-14,4.925,4.995,4.915,4.925,127986.0
2013-01-15,4.93,5.01,4.895,4.93,84955.0
2013-01-16,4.93,4.975,4.925,4.95,198071.0
2013-01-17,4.95,4.96,4.925,4.945,79096.0
2013-01-18,4.95,5.175,4.93,5.175,317040.0
2013-01-21,5.205,5.395,5.205,5.305,519879.0
2013-01-22,5.31,5.31,5.175,5.225,321879.0
2013-01-23,5.175,5.21,5.105,5.15,140335.0
2013-01-24,5.185,5.275,5.15,5.275,264458.0
2013-01-25,5.275,5.295,5.205,5.235,264886.0
2013-01-28,5.24,5.24,5.08,5.105,390301.0
2013-01-29,5.135,5.135,5.07,5.1,1125434.0
2013-01-30,5.135,5.27,5.095,5.235,842685.0
2013-01-31,5.205,5.22,5.05,5.135,140003.0
2013-02-01,5.165,5.22,5.13,5.19,128928.0
2013-02-04,5.175,5.185,5.085,5.13,78880.0
2013-02-05,5.1,5.175,5.1,5.12,55739.0
2013-02-06,5.12,5.26,5.115,5.245,328116.0
2013-02-07,5.24,5.27,5.1,5.12,68721.0
2013-02-08,5.12,5.13,5.03,5.07,112221.0
2013-02-11,5.045,5.115,5.03,5.065,55497.0
2013-02-12,5.1,5.165,5.03,5.135,250540.0
2013-02-13,5.105,5.365,5.105,5.29,265658.0
2013-02-14,5.235,5.235,5.12,5.15,125393.0
2013-02-15,5.17,5.305,5.1,5.295,819598.0
2013-02-19,5.33,5.435,5.275,5.38,360237.0
2013-02-20,5.345,5.375,5.24,5.275,341545.0
2013-02-21,5.285,5.38,5.175,5.31,222060.0
2013-02-22,5.33,5.4,5.275,5.395,459392.0
2013-02-25,5.36,5.52,5.345,5.365,300217.0
2013-02-26,5.39,5.52,5.33,5.485,284302.0
2013-02-27,5.51,5.585,5.465,5.465,344517.0
2013-02-28,5.5,5.52,5.45,5.515,217535.0
2013-03-01,5.5,5.515,5.465,5.48,223156.0
2013-03-04,5.465,5.51,5.355,5.46,178343.0
2013-03-05,5.47,5.615,5.445,5.55,227062.0
2013-03-06,5.57,5.6,5.5,5.53,184585.0
2013-03-07,5.545,5.545,5.45,5.52,721189.0
2013-03-08,5.555,5.64,5.535,5.58,511211.0
2013-03-11,5.6,5.635,5.535,5.6,122617.0
2013-03-12,5.58,5.81,5.58,5.775,423191.0
2013-03-13,5.815,5.815,5.745,5.795,109520.0
2013-03-14,5.77,5.945,5.635,5.71,823296.0
2013-03-15,5.78,5.85,5.72,5.805,481635.0
2013-03-18,5.74,6.05,5.74,5.985,412094.0
2013-03-19,5.98,6.05,5.945,6.0,411841.0
2013-03-20,6.015,6.015,5.815,5.865,278644.0
2013-03-21,5.865,6.03,5.825,5.91,249281.0
2013-03-22,5.925,6.005,5.825,5.925,119992.0
2013-03-25,5.925,6.015,5.91,5.96,358803.0
2013-03-26,5.945,5.96,5.825,5.945,443046.0
2013-03-27,5.9,5.995,5.885,5.995,169539.0
2013-03-28,5.98,6.04,5.915,6.03,192081.0
2013-04-01,5.98,6.02,5.93,6.005,112070.0
2013-04-02,6.03,6.03,5.875,5.885,114411.0
2013-04-03,5.9,5.91,5.72,5.77,289037.0
2013-04-04,5.76,5.77,5.55,5.605,426916.0
2013-04-05,5.59,5.705,5.59,5.7,652787.0
2013-04-08,5.7,5.79,5.675,5.755,577262.0
2013-04-09,5.77,5.775,5.62,5.735,356634.0
2013-04-10,5.705,5.965,5.705,5.925,537454.0
2013-04-11,5.91,6.03,5.805,5.985,263992.0
2013-04-12,5.965,5.965,5.78,5.93,236199.0
2013-04-15,5.85,5.91,5.655,5.705,171965.0
2013-04-16,5.71,5.84,5.65,5.71,166674.0
2013-04-17,5.72,5.76,5.435,5.6,313401.0
2013-04-18,5.625,5.69,5.485,5.55,360034.0
2013-04-19,5.555,5.585,5.485,5.545,203419.0
2013-04-22,5.57,5.58,5.375,5.465,231804.0
2013-04-23,5.585,5.59,5.395,5.47,334638.0
2013-04-24,5.465,5.65,5.465,5.59,467062.0
2013-04-25,5.62,5.795,5.57,5.675,550445.0
2013-04-26,5.67,5.71,5.57,5.685,528039.0
2013-04-29,5.7,5.74,5.62,5.685,352075.0
2013-04-30,5.655,5.655,5.52,5.555,1282002.0
2013-05-01,5.485,5.59,5.465,5.465,264210.0
2013-05-02,5.5,5.585,5.48,5.515,128209.0
2013-05-03,5.615,5.675,5.515,5.66,308996.0
2013-05-06,5.65,5.81,5.64,5.755,395171.0
2013-05-07,5.685,5.745,5.515,5.52,281905.0
2013-05-08,5.535,5.59,5.48,5.535,167107.0
2013-05-09,5.51,5.555,5.445,5.5,147349.0
2013-05-10,5.485,5.485,5.375,5.46,525964.0
2013-05-13,5.435,5.445,5.375,5.4,560691.0
2013-05-14,5.43,5.5,5.395,5.5,123662.0
2013-05-15,5.485,5.64,5.47,5.625,574467.0
2013-05-16,5.62,5.78,5.62,5.65,377610.0
2013-05-17,5.635,5.805,5.625,5.805,700482.0
2013-05-21,5.815,6.0,5.815,5.985,422504.0
2013-05-22,5.985,6.075,5.95,6.005,284074.0
2013-05-23,5.915,6.065,5.895,6.03,141918.0
2013-05-24,6.005,6.015,5.935,5.965,86370.0
2013-05-27,6.015,6.14,5.995,6.02,116554.0
2013-05-28,6.03,6.075,5.965,6.075,196492.0
2013-05-29,5.985,6.12,5.98,6.07,274167.0
2013-05-30,6.1,6.24,6.055,6.22,257831.0
2013-05-31,6.26,6.36,6.19,6.295,637116.0
2013-06-03,6.26,6.325,6.225,6.325,296921.0
2013-06-04,6.325,6.345,6.205,6.225,414694.0
2013-06-05,6.195,6.315,6.17,6.195,121920.0
2013-06-06,6.19,6.275,6.14,6.15,154525.0
2013-06-07,6.155,6.265,6.105,6.195,69129.0
2013-06-10,6.21,6.28,6.155,6.16,129491.0
2013-06-11,6.075,6.135,5.985,6.04,130727.0
2013-06-12,6.055,6.085,5.965,5.995,145352.0
2013-06-13,5.945,6.12,5.945,6.115,121042.0
2013-06-14,6.125,6.135,6.0,6.005,62166.0
2013-06-17,6.05,6.105,5.985,6.035,76543.0
2013-06-18,6.015,6.09,5.98,6.0,75119.0
2013-06-19,5.985,6.03,5.86,5.865,142517.0
2013-06-20,5.78,5.915,5.655,5.83,81400.0
2013-06-21,5.86,5.895,5.635,5.705,167440.0
2013-06-24,5.635,5.98,5.51,5.865,167758.0
2013-06-25,5.91,5.945,5.735,5.79,287909.0
2013-06-26,5.805,5.895,5.655,5.755,100168.0
2013-06-27,5.795,5.81,5.69,5.71,62074.0
2013-06-28,5.74,5.805,5.62,5.74,141459.0
2013-07-02,5.775,5.895,5.755,5.88,127840.0
2013-07-03,5.935,5.985,5.86,5.965,95746.0
2013-07-04,6.015,6.085,5.925,6.055,79058.0
2013-07-05,6.105,6.195,6.055,6.185,108413.0
2013-07-08,6.21,6.22,6.085,6.14,192631.0
2013-07-09,6.185,6.195,6.115,6.135,135703.0
2013-07-10,6.155,6.26,6.105,6.19,186916.0
2013-07-11,6.21,6.22,6.05,6.16,68104.0
2013-07-12,6.185,6.185,6.1,6.15,64743.0
2013-07-15,6.22,6.22,6.075,6.15,133573.0
2013-07-16,6.12,6.15,5.965,6.015,220470.0
2013-07-17,6.035,6.07,5.985,5.985,59692.0
2013-07-18,5.98,6.115,5.98,6.02,276109.0
2013-07-19,6.055,6.075,5.985,6.02,87703.0
2013-07-22,6.03,6.05,5.935,5.965,94466.0
2013-07-23,5.91,6.055,5.91,5.93,150375.0
2013-07-24,5.9,5.95,5.69,5.74,241711.0
2013-07-25,5.735,5.805,5.69,5.72,282434.0
2013-07-26,5.69,5.71,5.615,5.65,126325.0
2013-07-29,5.59,5.59,5.45,5.515,379625.0
2013-07-30,5.52,5.52,5.355,5.365,466490.0
2013-07-31,5.36,5.45,5.36,5.4,427625.0
2013-08-01,5.495,5.495,5.355,5.4,155482.0
2013-08-02,5.4,5.445,5.39,5.415,96980.0
2013-08-06,5.415,5.415,5.275,5.295,200926.0
2013-08-07,5.275,5.275,5.14,5.205,292366.0
2013-08-08,5.205,5.205,5.055,5.12,333877.0
2013-08-09,5.12,5.155,5.095,5.12,130931.0
2013-08-12,5.1,5.14,4.945,5.055,216485.0
2013-08-13,5.1,5.1,4.995,5.05,201773.0
2013-08-14,5.05,5.055,4.995,5.03,70171.0
2013-08-15,5.03,5.05,4.915,5.0,234681.0
2013-08-16,4.985,5.135,4.98,5.105,1060319.0
2013-08-19,5.135,5.135,4.925,4.94,434611.0
2013-08-20,4.94,5.0,4.94,4.965,625552.0
2013-08-21,4.965,5.085,4.945,5.03,686422.0
2013-08-22,5.055,5.135,4.985,5.085,388867.0
2013-08-23,5.13,5.155,5.045,5.05,151048.0
2013-08-26,5.05,5.055,4.995,5.03,203766.0
2013-08-27,5.01,5.065,4.965,4.985,182922.0
2013-08-28,4.965,5.03,4.925,5.0,226606.0
2013-08-29,5.0,5.03,4.975,5.015,208857.0
2013-08-30,5.015,5.08,4.975,4.995,430658.0
2013-09-03,5.015,5.045,4.945,4.965,196276.0
2013-09-04,4.98,5.0,4.925,4.995,47318.0
2013-09-05,5.01,5.05,4.94,5.01,146413.0
2013-09-06,5.01,5.105,4.96,5.08,178990.0
2013-09-09,5.115,5.15,5.07,5.105,99690.0
2013-09-10,5.065,5.14,5.05,5.12,160479.0
2013-09-11,5.105,5.105,4.995,5.05,187840.0
2013-09-12,5.065,5.115,4.98,5.01,519361.0
2013-09-13,5.015,5.045,4.98,5.01,137242.0
2013-09-16,5.045,5.045,4.995,5.03,388728.0
2013-09-17,5.01,5.08,5.0,5.045,154616.0
2013-09-18,5.07,5.14,5.015,5.07,130556.0
2013-09-19,5.1,5.26,5.045,5.055,216758.0
2013-09-20,5.05,5.05,4.975,5.01,243186.0
2013-09-23,5.0,5.02,4.925,4.965,202904.0
2013-09-24,4.95,4.965,4.895,4.965,150997.0
2013-09-25,4.975,4.98,4.895,4.905,90508.0
2013-09-26,4.895,4.995,4.86,4.88,99495.0
2013-09-27,4.86,4.925,4.845,4.91,63801.0
2013-09-30,4.845,4.95,4.83,4.945,510207.0
2013-10-01,4.96,5.015,4.925,4.985,146561.0
2013-10-02,5.0,5.01,4.94,4.975,159625.0
2013-10-03,4.975,4.98,4.87,4.905,156237.0
2013-10-04,4.905,5.03,4.87,4.995,215899.0
2013-10-07,4.995,5.0,4.89,4.905,452062.0
2013-10-08,4.93,4.975,4.86,4.875,257732.0
2013-10-09,4.88,5.015,4.855,5.0,730091.0
2013-10-10,5.03,5.085,5.01,5.065,152528.0
2013-10-11,5.07,5.15,5.035,5.12,205654.0
2013-10-15,5.115,5.17,5.1,5.155,141269.0
2013-10-16,5.175,5.205,5.14,5.175,194585.0
2013-10-17,5.2,5.36,5.19,5.245,512593.0
2013-10-18,5.285,5.29,5.185,5.205,121317.0
2013-10-21,5.205,5.26,5.03,5.105,195278.0
2013-10-22,5.165,5.22,5.135,5.17,180774.0
2013-10-23,5.14,5.155,5.035,5.07,213226.0
2013-10-24,5.085,5.22,5.08,5.21,444118.0
2013-10-25,5.205,5.31,5.19,5.275,392572.0
2013-10-28,5.285,5.345,5.285,5.32,256325.0
2013-10-29,5.33,5.33,5.21,5.22,987443.0
2013-10-30,5.24,5.285,5.21,5.225,173874.0
2013-10-31,5.205,5.275,5.205,5.24,304736.0
2013-11-01,5.26,5.285,5.205,5.275,336550.0
2013-11-04,5.255,5.295,5.225,5.255,478031.0
2013-11-05,5.235,5.235,5.17,5.22,339113.0
2013-11-06,5.245,5.29,5.165,5.17,62694.0
2013-11-07,5.19,5.205,5.08,5.105,118723.0
2013-11-08,5.1,5.185,5.055,5.065,330751.0
2013-11-11,5.055,5.105,5.03,5.03,26406.0
2013-11-12,5.045,5.05,4.985,5.01,217158.0
2013-11-13,4.975,5.055,4.975,5.045,171742.0
2013-11-14,5.105,5.285,5.105,5.225,679112.0
2013-11-15,5.22,5.325,5.22,5.325,466292.0
2013-11-18,5.305,5.32,5.21,5.24,278586.0
2013-11-19,5.22,5.22,5.12,5.185,193239.0
2013-11-20,5.17,5.185,5.1,5.115,223964.0
2013-11-21,5.105,5.205,5.105,5.2,205877.0
2013-11-22,5.185,5.235,5.155,5.235,206624.0
2013-11-25,5.225,5.295,5.225,5.26,100847.0
2013-11-26,5.285,5.295,5.2,5.255,125717.0
2013-11-27,5.255,5.275,5.225,5.24,69785.0
2013-11-28,5.245,5.245,5.135,5.175,121188.0
2013-11-29,5.185,5.235,5.135,5.165,299797.0
2013-12-02,5.175,5.22,5.115,5.15,321444.0
2013-12-03,5.15,5.205,5.15,5.175,84824.0
2013-12-04,5.17,5.255,5.13,5.255,1147011.0
2013-12-05,5.235,5.46,5.21,5.415,504222.0
2013-12-06,5.425,5.435,5.31,5.32,188964.0
2013-12-09,5.345,5.41,5.29,5.32,307685.0
2013-12-10,5.345,5.38,5.27,5.29,120814.0
2013-12-11,5.31,5.34,5.22,5.27,252631.0
2013-12-12,5.275,5.31,5.225,5.295,283751.0
2013-12-13,5.295,5.38,5.275,5.355,159739.0
2013-12-16,5.345,5.365,5.205,5.27,282354.0
2013-12-17,5.29,5.32,5.185,5.21,306987.0
2013-12-18,5.205,5.255,5.155,5.235,239606.0
2013-12-19,5.235,5.26,5.2,5.245,275558.0
2013-12-20,5.255,5.275,5.175,5.19,216460.0
2013-12-23,5.19,5.255,5.1,5.155,302447.0
2013-12-24,5.17,5.225,5.17,5.185,92531.0
2013-12-27,5.155,5.225,5.105,5.17,230789.0
2013-12-30,5.17,5.24,5.135,5.155,316605.0
2013-12-31,5.175,5.175,5.085,5.115,220875.0
2014-01-02,5.115,5.245,5.1,5.175,183881.0
2014-01-03,5.17,5.225,5.105,5.175,145728.0
2014-01-06,5.175,5.245,5.155,5.225,252928.0
2014-01-07,5.275,5.34,5.225,5.27,355127.0
2014-01-08,5.26,5.345,5.19,5.24,348395.0
2014-01-09,5.24,5.27,5.115,5.155,380870.0
2014-01-10,5.165,5.205,5.165,5.185,35957.0
2014-01-13,5.235,5.235,5.045,5.07,308759.0
2014-01-14,5.135,5.295,5.13,5.245,505394.0
2014-01-15,5.26,5.345,5.225,5.325,352970.0
2014-01-16,5.53,5.945,5.47,5.93,1762287.0
2014-01-17,5.97,6.0,5.85,5.95,668071.0
2014-01-20,5.95,5.96,5.9,5.945,114547.0
2014-01-21,5.935,5.97,5.85,5.965,570795.0
2014-01-22,5.965,6.035,5.895,5.91,655365.0
2014-01-23,5.98,6.075,5.98,6.055,538933.0
2014-01-24,6.055,6.09,5.95,6.07,460782.0
2014-01-27,6.085,6.15,5.895,5.98,359683.0
2014-01-28,6.015,6.065,5.965,5.995,180275.0
2014-01-29,6.005,6.075,5.97,5.97,172631.0
2014-01-30,5.965,6.04,5.95,5.98,236919.0
2014-01-31,5.925,6.005,5.9,5.945,169450.0
2014-02-03,5.95,5.985,5.745,5.775,315286.0
2014-02-04,5.825,5.915,5.825,5.86,861531.0
2014-02-05,5.83,6.1,5.83,6.015,410271.0
2014-02-06,6.04,6.19,6.04,6.14,674374.0
2014-02-07,6.115,6.115,5.985,6.005,289162.0
2014-02-10,5.995,6.035,5.865,5.875,230663.0
2014-02-11,5.88,5.995,5.88,5.945,271025.0
2014-02-12,5.93,6.0,5.93,5.96,373203.0
2014-02-13,6.245,6.605,6.23,6.585,1924567.0
2014-02-14,6.57,6.66,6.52,6.66,1015362.0
2014-02-18,6.675,6.85,6.61,6.845,1042860.0
2014-02-19,6.865,7.13,6.86,7.02,1430010.0
2014-02-20,7.0,7.06,6.905,6.98,1054058.0
2014-02-21,7.005,7.095,6.99,7.07,356077.0
2014-02-24,7.105,7.205,7.075,7.13,466255.0
2014-02-25,7.085,7.095,6.95,6.97,621510.0
2014-02-26,6.935,6.965,6.85,6.88,360653.0
2014-02-27,6.87,6.935,6.835,6.92,332674.0
2014-02-28,6.895,7.225,6.895,7.11,452437.0
2014-03-03,7.11,7.18,6.955,7.075,451820.0
2014-03-04,7.09,7.175,7.06,7.12,253612.0
2014-03-05,7.145,7.16,7.055,7.125,161966.0
2014-03-06,7.07,7.095,6.99,7.015,113704.0
2014-03-07,7.055,7.26,7.02,7.205,608557.0
2014-03-10,7.18,7.19,7.035,7.055,166742.0
2014-03-11,7.075,7.075,6.935,6.945,199172.0
2014-03-12,6.9,7.02,6.885,6.98,343101.0
2014-03-13,7.095,7.245,7.02,7.06,393102.0
2014-03-14,7.055,7.19,7.05,7.11,244534.0
2014-03-17,7.075,7.315,7.075,7.26,359907.0
2014-03-18,7.28,7.3,7.19,7.245,239521.0
2014-03-19,7.23,7.3,7.18,7.28,197371.0
2014-03-20,7.245,7.285,7.19,7.25,218037.0
2014-03-21,7.28,7.355,7.225,7.28,201924.0
2014-03-24,7.315,7.345,7.285,7.335,215996.0
2014-03-25,7.315,7.56,7.315,7.485,567387.0
2014-03-26,7.475,7.645,7.475,7.535,572908.0
2014-03-27,7.585,7.595,7.4,7.545,354572.0
2014-03-28,7.52,7.71,7.49,7.68,693221.0
2014-03-31,7.735,7.865,7.69,7.735,882002.0
2014-04-01,7.69,7.81,7.585,7.675,376611.0
2014-04-02,7.68,7.835,7.68,7.795,356029.0
2014-04-03,7.845,7.96,7.845,7.915,506375.0
2014-04-04,7.905,8.14,7.89,8.02,395138.0
2014-04-07,8.02,8.115,7.845,7.915,687055.0
2014-04-08,7.97,8.04,7.915,8.01,339356.0
2014-04-09,7.885,8.265,7.885,8.145,1187983.0
2014-04-10,8.16,8.32,8.115,8.195,579132.0
2014-04-11,8.195,8.4,8.15,8.305,304824.0
2014-04-14,8.315,8.475,8.285,8.305,920839.0
2014-04-15,8.335,8.505,8.33,8.385,449249.0
2014-04-16,8.44,8.555,8.39,8.475,436449.0
2014-04-17,8.51,8.73,8.435,8.66,362681.0
2014-04-21,8.72,8.92,8.595,8.71,498653.0
2014-04-22,8.72,8.815,8.645,8.755,678598.0
2014-04-23,8.755,8.89,8.735,8.765,587564.0
2014-04-24,8.755,8.935,8.735,8.785,626053.0
2014-04-25,8.755,8.805,8.645,8.745,374307.0
2014-04-28,8.795,8.91,8.68,8.795,404981.0
2014-04-29,8.77,9.04,8.75,8.905,807923.0
2014-04-30,8.925,9.06,8.875,8.94,599500.0
2014-05-01,8.935,9.025,8.805,8.83,433315.0
2014-05-02,8.9,9.04,8.83,9.01,337466.0
2014-05-05,8.97,9.11,8.92,8.935,419344.0
2014-05-06,8.935,9.005,8.9,8.935,274321.0
2014-05-07,8.91,9.135,8.87,9.005,618767.0
2014-05-08,9.02,9.025,8.235,8.34,1058511.0
2014-05-09,8.39,8.405,8.02,8.365,1076951.0
2014-05-12,8.405,8.575,8.37,8.475,346111.0
2014-05-13,8.455,8.605,8.405,8.56,253131.0
2014-05-14,8.63,8.63,8.405,8.44,203613.0
2014-05-15,8.58,8.72,8.365,8.53,968885.0
2014-05-16,8.53,8.785,8.485,8.745,399860.0
2014-05-20,8.785,8.875,8.695,8.71,351751.0
2014-05-21,8.75,9.065,8.72,9.045,374434.0
2014-05-22,9.02,9.13,8.935,9.03,329337.0
2014-05-23,9.065,9.2,9.065,9.16,252292.0
2014-05-26,9.22,9.25,9.11,9.17,443028.0
2014-05-27,9.18,9.235,9.11,9.145,338766.0
2014-05-28,9.135,9.265,9.065,9.185,384374.0
2014-05-29,9.215,9.565,9.195,9.435,820337.0
2014-05-30,9.46,9.495,9.39,9.46,378673.0
2014-06-02,9.56,9.665,9.42,9.615,371302.0
2014-06-03,9.665,9.995,9.595,9.875,901988.0
2014-06-04,9.855,9.965,9.825,9.905,441304.0
2014-06-05,9.955,10.17,9.905,10.12,592020.0
2014-06-06,10.19,10.41,10.145,10.2,637460.0
2014-06-09,10.25,10.345,10.06,10.145,235087.0
2014-06-10,10.065,10.12,9.885,10.025,531486.0
2014-06-11,9.955,10.11,9.925,10.075,294617.0
2014-06-12,10.115,10.2,9.995,10.12,317261.0
2014-06-13,10.12,10.285,10.095,10.24,572187.0
2014-06-16,10.275,10.53,10.24,10.43,594719.0
2014-06-17,10.46,10.515,10.375,10.41,278368.0
2014-06-18,10.39,10.465,10.325,10.375,362301.0
2014-06-19,10.31,10.425,10.275,10.325,480160.0
2014-06-20,10.305,10.37,10.115,10.155,423854.0
2014-06-23,10.13,10.265,10.08,10.085,285041.0
2014-06-24,10.05,10.2,9.86,9.92,511167.0
2014-06-25,9.875,10.06,9.86,10.06,318814.0
2014-06-26,10.06,10.06,9.87,9.98,263185.0
2014-06-27,10.0,10.045,9.87,9.895,215513.0
2014-06-30,9.87,10.01,9.87,9.92,127509.0
2014-07-02,9.885,9.94,9.695,9.91,489841.0
2014-07-03,9.905,10.045,9.82,9.885,254544.0
2014-07-04,9.885,9.885,9.72,9.835,144795.0
2014-07-07,9.73,9.765,9.385,9.42,394425.0
2014-07-08,9.36,9.46,9.04,9.445,1676284.0
2014-07-09,9.41,9.54,9.385,9.445,638994.0
2014-07-10,9.355,9.355,9.135,9.145,425181.0
2014-07-11,9.145,9.145,8.625,8.695,475633.0
2014-07-14,8.72,8.815,8.675,8.805,376567.0
2014-07-15,8.795,8.805,8.44,8.44,448342.0
2014-07-16,8.45,8.61,8.44,8.54,355674.0
2014-07-17,8.545,8.61,8.19,8.215,611368.0
2014-07-18,8.19,8.4,8.125,8.34,413632.0
2014-07-21,8.34,8.34,8.045,8.145,366274.0
2014-07-22,8.09,8.3,8.09,8.105,380722.0
2014-07-23,8.095,8.265,8.09,8.13,267429.0
2014-07-24,8.2,8.225,8.06,8.09,586741.0
2014-07-25,8.09,8.095,7.87,7.975,346709.0
2014-07-28,7.95,8.02,7.915,7.935,427193.0
2014-07-29,7.95,7.985,7.895,7.925,220644.0
2014-07-30,7.915,7.95,7.645,7.785,622750.0
2014-07-31,7.665,7.675,7.315,7.66,1252029.0
2014-08-01,7.605,7.77,7.505,7.735,689874.0
2014-08-05,7.83,7.88,7.595,7.64,1482795.0
2014-08-06,7.71,7.905,7.655,7.715,1320534.0
2014-08-07,7.745,7.775,7.575,7.645,561453.0
2014-08-08,7.63,7.885,7.57,7.865,458367.0
2014-08-11,7.92,8.01,7.715,7.73,401387.0
2014-08-12,7.73,7.88,7.655,7.83,515875.0
2014-08-13,7.88,7.925,7.68,7.88,2014925.0
2014-08-14,8.02,8.16,7.715,7.76,886596.0
2014-08-15,7.83,7.96,7.51,7.95,757678.0
2014-08-18,8.0,8.025,7.775,7.8,370236.0
2014-08-19,7.845,8.305,7.81,8.25,1844866.0
2014-08-20,8.23,8.415,8.11,8.385,854047.0
2014-08-21,8.455,8.71,8.455,8.66,965171.0
2014-08-22,8.65,8.805,8.495,8.77,784107.0
2014-08-25,8.78,8.91,8.72,8.795,639163.0
2014-08-26,8.85,9.03,8.8,8.975,784927.0
2014-08-27,9.01,9.01,8.815,8.835,267426.0
2014-08-28,8.815,8.89,8.745,8.78,164908.0
2014-08-29,8.925,8.955,8.795,8.935,191617.0
2014-09-02,8.77,8.9,8.56,8.66,439878.0
2014-09-03,8.77,8.83,8.675,8.71,352376.0
2014-09-04,8.745,8.82,8.545,8.58,538211.0
2014-09-05,8.615,8.73,8.58,8.63,789021.0
2014-09-08,8.58,8.685,8.525,8.65,379697.0
2014-09-09,8.68,9.02,8.68,8.935,1149837.0
2014-09-10,8.85,9.005,8.695,8.765,371961.0
2014-09-11,8.75,8.83,8.49,8.8,440408.0
2014-09-12,8.78,8.935,8.685,8.805,279287.0
2014-09-15,8.75,8.865,8.615,8.66,284010.0
2014-09-16,8.645,8.785,8.525,8.61,648888.0
2014-09-17,8.58,8.72,8.365,8.385,303554.0
2014-09-18,8.385,8.475,8.245,8.25,254828.0
2014-09-19,8.2,8.21,7.905,8.09,363051.0
2014-09-22,7.935,8.06,7.62,7.73,596602.0
2014-09-23,7.7,7.865,7.595,7.64,471598.0
2014-09-24,7.66,7.775,7.435,7.63,1395503.0
2014-09-25,7.695,7.695,7.26,7.28,814627.0
2014-09-26,7.28,7.315,7.07,7.205,1031407.0
2014-09-29,7.12,7.655,7.085,7.61,596482.0
2014-09-30,7.63,7.64,7.36,7.465,872080.0
2014-10-01,7.465,7.525,7.085,7.11,1046920.0
2014-10-02,7.035,7.205,6.815,7.105,668486.0
2014-10-03,7.17,7.31,7.005,7.02,468834.0
2014-10-06,7.005,7.125,6.87,6.93,624711.0
2014-10-07,6.895,7.05,6.74,6.9,634621.0
2014-10-08,6.85,6.97,6.64,6.835,975748.0
2014-10-09,6.86,6.935,6.675,6.705,694857.0
2014-10-10,6.625,6.895,6.375,6.61,1093326.0
2014-10-14,6.62,6.79,6.375,6.47,853282.0
2014-10-15,6.36,6.64,6.02,6.585,1510561.0
2014-10-16,6.29,6.69,6.185,6.555,1919451.0
2014-10-17,6.645,6.895,6.365,6.54,1367666.0
2014-10-20,6.655,6.655,6.365,6.47,519399.0
2014-10-21,6.59,6.765,6.54,6.74,616504.0
2014-10-22,6.865,6.95,6.45,6.48,846628.0
2014-10-23,6.505,6.74,6.48,6.5,448133.0
2014-10-24,6.54,6.54,6.33,6.35,691695.0
2014-10-27,6.29,6.29,5.97,6.115,813154.0
2014-10-28,6.155,6.265,6.075,6.23,957373.0
2014-10-29,6.325,6.385,6.12,6.17,1168590.0
2014-10-30,6.17,6.17,5.97,6.015,637103.0
2014-10-31,6.035,6.175,5.985,6.135,538843.0
2014-11-03,6.265,6.585,6.265,6.41,1258768.0
2014-11-04,6.395,6.4,6.0,6.07,985277.0
2014-11-05,6.195,6.23,6.085,6.21,1175384.0
2014-11-06,6.19,6.915,6.085,6.765,1189736.0
2014-11-07,6.825,7.09,6.765,7.05,814552.0
2014-11-10,7.295,7.345,6.895,6.915,672670.0
2014-11-11,6.64,7.21,6.61,7.18,429315.0
2014-11-12,7.17,7.455,6.945,7.4,719882.0
2014-11-13,7.69,7.735,7.085,7.125,1053949.0
2014-11-14,7.205,7.905,7.17,7.83,1217722.0
2014-11-17,7.815,8.0,7.75,7.88,843014.0
2014-11-18,7.885,8.0,7.735,7.765,503026.0
2014-11-19,7.735,7.855,7.645,7.78,1608965.0
2014-11-20,7.765,8.33,7.765,8.245,903915.0
2014-11-21,8.33,8.34,8.08,8.215,529646.0
2014-11-24,8.23,8.23,7.815,7.905,705532.0
2014-11-25,7.915,8.035,7.51,7.815,697612.0
2014-11-26,7.735,7.83,7.63,7.645,285978.0
2014-11-27,7.62,7.62,7.06,7.105,343924.0
2014-11-28,7.035,7.17,6.86,7.17,391497.0
2014-12-01,6.895,7.05,6.605,6.74,739105.0
2014-12-02,6.73,7.21,6.625,6.815,730088.0
2014-12-03,6.955,7.175,6.835,6.87,479002.0
2014-12-04,6.47,6.47,5.64,5.965,2061544.0
2014-12-05,5.925,6.245,5.805,6.065,846496.0
2014-12-08,5.91,5.97,5.625,5.655,468599.0
2014-12-09,5.59,5.96,5.55,5.795,602753.0
2014-12-10,5.585,5.7,5.33,5.41,1035409.0
2014-12-11,5.345,5.7,5.31,5.375,1144610.0
2014-12-12,5.345,5.57,5.26,5.365,545741.0
2014-12-15,5.415,5.685,5.415,5.62,526485.0
2014-12-16,5.62,6.295,5.555,5.895,1191850.0
2014-12-17,5.91,6.555,5.77,6.365,742787.0
2014-12-18,6.435,6.715,5.96,6.03,569984.0
2014-12-19,6.07,6.465,5.91,6.17,887572.0
2014-12-22,6.19,6.19,5.625,5.735,639151.0
2014-12-23,5.7,5.88,5.47,5.51,1151840.0
2014-12-24,5.485,5.57,5.33,5.495,415537.0
2014-12-29,5.53,5.7,5.46,5.515,377951.0
2014-12-30,5.52,5.625,5.395,5.52,345565.0
2014-12-31,5.46,5.625,5.39,5.5,249436.0
2015-01-02,5.46,5.88,5.45,5.84,431237.0
2015-01-05,5.66,5.705,5.2,5.285,733077.0
2015-01-06,5.21,5.415,5.14,5.155,1017449.0
2015-01-07,5.45,5.45,5.08,5.095,514366.0
2015-01-08,5.165,5.22,4.995,5.01,447758.0
2015-01-09,5.095,5.095,4.855,4.915,499645.0
2015-01-12,4.785,4.79,4.465,4.5,788435.0
2015-01-13,4.5,4.63,4.48,4.58,538469.0
2015-01-14,4.57,4.98,4.5,4.94,548370.0
2015-01-15,5.115,5.13,4.855,4.88,605844.0
2015-01-16,4.91,5.095,4.87,5.01,581587.0
2015-01-19,5.01,5.01,4.795,4.875,190713.0
2015-01-20,4.855,4.855,4.53,4.57,476927.0
2015-01-21,4.605,4.7,4.57,4.58,305807.0
2015-01-22,4.585,4.62,4.5,4.595,697432.0
2015-01-23,4.57,4.805,4.56,4.62,376573.0
2015-01-26,4.57,4.755,4.55,4.605,279560.0
2015-01-27,4.62,4.805,4.62,4.725,229618.0
2015-01-28,4.705,4.715,4.465,4.48,636764.0
2015-01-29,4.535,4.68,4.255,4.46,641708.0
2015-01-30,4.495,4.845,4.41,4.785,415709.0
2015-02-02,4.94,5.14,4.76,5.12,463327.0
2015-02-03,5.235,5.565,5.22,5.5,938795.0
2015-02-04,5.345,5.415,5.155,5.22,534953.0
2015-02-05,5.21,5.565,5.21,5.395,316259.0
2015-02-06,5.485,5.51,5.29,5.325,263091.0
2015-02-09,5.435,5.435,5.31,5.39,328179.0
2015-02-10,5.445,5.445,5.015,5.27,427774.0
2015-02-11,5.205,5.48,5.105,5.375,408029.0
2015-02-12,5.535,5.585,5.375,5.495,351199.0
2015-02-13,5.625,5.705,5.38,5.48,346366.0
2015-02-17,5.395,5.495,5.1,5.45,419135.0
2015-02-18,5.295,5.6,5.275,5.285,552188.0
2015-02-19,5.2,5.24,5.05,5.155,453958.0
2015-02-20,5.155,5.325,5.095,5.105,259738.0
2015-02-23,5.055,5.19,4.985,5.08,251580.0
2015-02-24,5.12,5.34,5.065,5.26,298315.0
2015-02-25,5.325,5.445,5.285,5.33,719465.0
2015-02-26,5.27,5.415,4.94,4.95,465507.0
2015-02-27,4.975,4.995,4.795,4.855,425897.0
2015-03-02,4.94,4.94,4.705,4.76,306610.0
2015-03-03,4.805,4.86,4.7,4.825,350995.0
2015-03-04,4.915,4.925,4.69,4.89,266298.0
2015-03-05,4.875,4.93,4.825,4.905,168244.0
2015-03-06,4.84,4.945,4.74,4.775,206675.0
2015-03-09,4.705,4.725,4.44,4.475,464178.0
2015-03-10,4.44,4.51,4.395,4.41,309532.0
2015-03-11,4.44,4.475,4.405,4.455,134126.0
2015-03-12,4.5,4.515,4.375,4.41,203224.0
2015-03-13,4.395,4.405,4.265,4.36,270682.0
2015-03-16,4.255,4.29,4.215,4.27,292266.0
2015-03-17,4.27,4.56,4.24,4.535,310034.0
2015-03-18,4.5,4.895,4.445,4.88,380366.0
2015-03-19,4.81,4.95,4.545,4.57,394714.0
2015-03-20,4.65,4.775,4.6,4.62,268007.0
2015-03-23,4.685,4.83,4.585,4.65,153674.0
2015-03-24,4.67,4.68,4.535,4.6,319128.0
2015-03-25,4.635,4.795,4.63,4.74,613633.0
2015-03-26,4.82,4.89,4.735,4.84,479235.0
2015-03-27,4.79,4.905,4.69,4.83,291205.0
2015-03-30,4.795,4.925,4.76,4.77,287987.0
2015-03-31,4.715,4.795,4.67,4.77,150789.0
2015-04-01,4.775,4.79,4.62,4.74,167920.0
2015-04-02,4.68,4.855,4.63,4.785,172164.0
2015-04-06,4.845,4.98,4.82,4.915,227263.0
2015-04-07,4.96,5.32,4.95,5.21,377074.0
2015-04-08,5.17,5.185,4.945,5.045,216573.0
2015-04-09,5.05,5.135,5.02,5.05,162467.0
2015-04-10,5.055,5.15,4.95,4.995,279870.0
2015-04-13,5.05,5.095,4.98,4.985,270668.0
2015-04-14,5.01,5.115,5.01,5.055,334957.0
2015-04-15,5.095,5.5,5.095,5.435,546407.0
2015-04-16,5.415,5.815,5.345,5.59,477408.0
2015-04-17,5.535,5.72,5.38,5.655,390318.0
2015-04-20,5.69,5.85,5.64,5.65,460074.0
2015-04-21,5.65,5.725,5.495,5.6,389492.0
2015-04-22,5.615,5.655,5.47,5.52,294605.0
2015-04-23,5.465,5.81,5.465,5.745,520248.0
2015-04-24,5.77,5.77,5.585,5.71,205526.0
2015-04-27,5.7,5.74,5.625,5.71,281774.0
2015-04-28,5.64,5.9,5.635,5.755,279582.0
2015-04-29,5.735,6.065,5.735,6.015,555877.0
2015-04-30,6.005,6.15,5.775,6.135,373801.0
2015-05-01,6.05,6.34,6.03,6.275,479111.0
2015-05-04,6.295,6.445,6.295,6.4,749907.0
2015-05-05,6.48,6.57,6.195,6.23,576307.0
2015-05-06,6.12,6.12,5.74,5.805,470161.0
2015-05-07,5.84,5.85,5.415,5.46,497962.0
2015-05-08,5.555,5.895,5.48,5.83,448645.0
2015-05-11,5.845,5.875,5.64,5.735,149201.0
2015-05-12,5.81,6.015,5.76,5.795,249818.0
2015-05-13,5.84,5.885,5.685,5.795,186086.0
2015-05-14,5.805,6.09,5.67,5.71,471690.0
2015-05-15,5.72,5.775,5.625,5.66,254011.0
2015-05-19,5.705,5.84,5.4,5.445,537271.0
2015-05-20,5.53,5.625,5.425,5.51,337914.0
2015-05-21,5.555,5.825,5.555,5.755,610317.0
2015-05-22,5.625,5.875,5.46,5.86,246774.0
2015-05-25,5.9,5.9,5.81,5.865,74442.0
2015-05-26,5.77,5.81,5.66,5.71,157291.0
2015-05-27,5.685,5.685,5.395,5.51,228077.0
2015-05-28,5.53,5.565,5.345,5.415,257855.0
2015-05-29,5.415,5.635,5.415,5.565,439288.0
2015-06-01,5.5,5.555,5.43,5.535,140776.0
2015-06-02,5.535,5.675,5.535,5.6,103192.0
2015-06-03,5.555,5.565,5.36,5.415,163066.0
2015-06-04,5.4,5.465,5.275,5.41,231091.0
2015-06-05,5.295,5.58,5.285,5.33,146910.0
2015-06-08,5.275,5.345,5.17,5.225,117232.0
2015-06-09,5.31,5.415,5.31,5.355,148865.0
2015-06-10,5.445,5.615,5.425,5.6,332883.0
2015-06-11,5.6,5.6,5.425,5.445,414463.0
2015-06-12,5.435,5.6,5.345,5.57,401717.0
2015-06-15,5.43,5.66,5.41,5.59,654999.0
2015-06-16,5.625,5.725,5.515,5.535,559176.0
2015-06-17,5.62,5.635,5.39,5.45,193745.0
2015-06-18,5.45,5.46,5.225,5.27,265194.0
2015-06-19,5.24,5.29,5.05,5.135,275665.0
2015-06-22,5.1,5.295,5.095,5.19,155004.0
2015-06-23,5.22,5.295,5.17,5.235,144207.0
2015-06-24,5.26,5.26,5.105,5.15,142196.0
2015-06-25,5.14,5.185,5.07,5.105,219018.0
2015-06-26,5.135,5.135,5.015,5.03,156509.0
2015-06-29,4.93,4.985,4.88,4.925,146849.0
2015-06-30,4.975,5.02,4.825,4.905,159453.0
2015-07-02,4.775,5.02,4.775,4.93,161615.0
2015-07-03,4.925,5.185,4.86,4.925,52161.0
2015-07-06,4.87,4.89,4.72,4.79,179655.0
2015-07-07,4.805,4.95,4.7,4.91,292512.0
2015-07-08,4.91,4.98,4.705,4.755,144082.0
2015-07-09,4.89,4.89,4.685,4.725,340768.0
2015-07-10,4.785,4.785,4.6,4.715,190792.0
2015-07-13,4.715,4.805,4.6,4.755,190191.0
2015-07-14,4.74,5.035,4.7,4.93,148408.0
2015-07-15,4.945,5.07,4.76,4.795,264802.0
2015-07-16,4.925,4.925,4.705,4.75,100243.0
2015-07-17,4.805,4.805,4.585,4.62,142571.0
2015-07-20,4.525,4.67,4.44,4.51,266266.0
2015-07-21,4.56,4.635,4.435,4.525,256161.0
2015-07-22,4.545,4.57,4.395,4.495,249859.0
2015-07-23,4.49,4.62,4.275,4.36,306631.0
2015-07-24,4.325,4.335,4.13,4.17,263695.0
2015-07-27,4.08,4.1,3.975,4.045,356418.0
2015-07-28,4.1,4.225,3.955,4.115,192878.0
2015-07-29,4.135,4.405,4.045,4.31,484359.0
2015-07-30,4.37,4.375,4.165,4.235,348164.0
2015-07-31,4.27,4.285,4.12,4.165,213424.0
2015-08-04,4.12,4.185,3.99,4.04,274481.0
2015-08-05,4.135,4.135,3.905,3.96,539385.0
2015-08-06,3.96,4.08,3.79,4.05,308508.0
2015-08-07,4.01,4.1,3.91,3.94,198463.0
2015-08-10,3.99,4.18,3.87,4.145,271688.0
2015-08-11,4.08,4.095,3.955,4.08,210417.0
2015-08-12,4.15,4.265,4.01,4.155,249586.0
2015-08-13,4.24,4.515,4.24,4.335,733711.0
2015-08-14,4.37,4.46,4.25,4.34,324225.0
2015-08-17,4.275,4.275,4.115,4.13,203753.0
2015-08-18,4.1,4.225,4.01,4.225,144511.0
2015-08-19,4.165,4.225,3.98,4.04,305762.0
2015-08-20,4.06,4.06,3.885,3.89,307377.0
2015-08-21,3.875,3.91,3.695,3.715,274167.0
2015-08-24,3.55,3.735,3.445,3.55,369856.0
2015-08-25,3.73,3.93,3.65,3.7,318087.0
2015-08-26,3.855,3.875,3.67,3.805,227745.0
2015-08-27,3.91,4.1,3.91,4.095,309487.0
2015-08-28,4.045,4.705,4.04,4.65,848786.0
2015-08-31,4.595,4.88,4.355,4.84,623166.0
2015-09-01,4.685,4.86,4.545,4.735,565819.0
2015-09-02,4.84,4.84,4.465,4.665,366264.0
2015-09-03,4.68,4.88,4.605,4.67,208257.0
2015-09-04,4.67,4.725,4.595,4.62,362603.0
2015-09-08,4.595,4.74,4.535,4.68,461822.0
2015-09-09,4.67,4.775,4.37,4.39,533407.0
2015-09-10,4.325,4.415,4.25,4.285,302154.0
2015-09-11,4.135,4.285,4.12,4.22,141686.0
2015-09-14,4.18,4.265,4.11,4.2,177166.0
2015-09-15,4.115,4.395,4.115,4.18,313062.0
2015-09-16,4.25,4.545,4.25,4.425,194842.0
2015-09-17,4.395,4.68,4.395,4.6,388749.0
2015-09-18,4.515,4.6,4.455,4.51,145445.0
2015-09-21,4.57,4.63,4.465,4.58,179123.0
2015-09-22,4.46,4.565,4.41,4.465,198182.0
2015-09-23,4.535,4.545,4.225,4.25,474587.0
2015-09-24,4.25,4.375,4.17,4.345,388963.0
2015-09-25,4.37,4.465,4.335,4.425,339163.0
2015-09-28,4.355,4.48,4.32,4.36,259524.0
2015-09-29,4.395,4.51,4.27,4.395,498548.0
2015-09-30,4.395,4.495,4.335,4.49,395436.0
2015-10-01,4.57,4.75,4.395,4.46,545642.0
2015-10-02,4.44,4.62,4.325,4.605,140089.0
2015-10-05,4.705,4.875,4.685,4.86,346243.0
2015-10-06,4.89,5.135,4.89,5.045,521061.0
2015-10-07,5.095,5.305,5.035,5.065,740399.0
2015-10-08,5.08,5.255,5.0,5.21,332980.0
2015-10-09,5.275,5.31,4.91,4.915,385741.0
2015-10-13,4.87,4.94,4.795,4.83,446890.0
2015-10-14,4.855,4.94,4.76,4.93,292875.0
2015-10-15,4.89,5.085,4.855,4.995,775778.0
2015-10-16,5.07,5.07,4.855,4.875,581965.0
2015-10-19,4.805,4.825,4.565,4.605,448173.0
2015-10-20,4.65,4.775,4.62,4.65,716843.0
2015-10-21,4.63,4.63,4.395,4.41,262783.0
2015-10-22,4.525,4.585,4.305,4.345,338431.0
2015-10-23,4.31,4.31,4.165,4.24,346847.0
2015-10-26,4.13,4.17,3.87,3.965,631771.0
2015-10-27,3.875,3.895,3.8,3.835,628710.0
2015-10-28,3.855,4.05,3.85,4.025,405580.0
2015-10-29,4.06,4.155,4.025,4.025,305307.0
2015-10-30,4.04,4.065,3.87,4.01,253546.0
2015-11-02,4.04,4.135,3.995,4.13,399467.0
2015-11-03,4.18,4.31,4.08,4.12,608740.0
2015-11-04,4.185,4.22,3.98,4.11,384445.0
2015-11-05,4.075,4.17,4.075,4.15,292613.0
2015-11-06,4.115,4.135,4.04,4.095,464687.0
2015-11-09,4.04,4.235,4.04,4.115,355361.0
2015-11-10,4.115,4.31,4.115,4.285,435776.0
2015-11-11,4.275,4.275,3.945,3.945,412457.0
2015-11-12,4.01,4.235,4.01,4.11,434331.0
2015-11-13,4.06,4.19,3.955,4.135,387545.0
2015-11-16,4.135,4.305,4.08,4.3,298837.0
2015-11-17,4.265,4.265,4.15,4.225,303955.0
2015-11-18,4.22,4.355,4.165,4.235,254823.0
2015-11-19,4.185,4.265,4.165,4.185,621235.0
2015-11-20,4.15,4.205,3.85,3.87,685255.0
2015-11-23,3.87,3.945,3.765,3.8,425931.0
2015-11-24,3.86,4.06,3.855,4.0,435679.0
2015-11-25,3.975,4.085,3.92,4.03,594405.0
2015-11-26,4.03,4.05,3.92,3.93,30016.0
2015-11-27,3.885,3.955,3.81,3.895,205686.0
2015-11-30,3.87,3.93,3.825,3.855,1109294.0
2015-12-01,3.87,3.93,3.835,3.85,1003704.0
2015-12-02,3.81,3.82,3.515,3.545,951491.0
2015-12-03,3.54,3.63,3.445,3.475,1094199.0
2015-12-04,3.47,3.47,3.245,3.25,904684.0
2015-12-07,3.21,3.215,2.855,2.92,966740.0
2015-12-08,2.755,2.94,2.715,2.875,2082890.0
2015-12-09,2.955,2.995,2.765,2.795,1174642.0
2015-12-10,2.805,2.99,2.745,2.855,1820566.0
2015-12-11,2.755,2.77,2.615,2.675,716772.0
2015-12-14,2.64,2.685,2.53,2.565,619922.0
2015-12-15,2.59,2.605,2.455,2.505,620612.0
2015-12-16,2.56,2.605,2.45,2.545,613370.0
2015-12-17,2.61,2.805,2.565,2.61,688450.0
2015-12-18,2.645,2.695,2.615,2.665,523897.0
2015-12-21,2.675,2.8,2.63,2.695,693001.0
2015-12-22,2.685,2.745,2.625,2.64,436651.0
2015-12-23,2.745,2.96,2.72,2.925,599756.0
2015-12-24,2.925,2.98,2.805,2.855,289919.0
2015-12-29,2.955,3.025,2.885,2.935,365010.0
2015-12-30,2.905,2.91,2.715,2.73,278653.0
2015-12-31,2.75,2.885,2.735,2.84,196662.0
2016-01-04,2.875,2.975,2.765,2.875,395846.0
2016-01-05,2.89,2.89,2.715,2.755,318976.0
2016-01-06,2.7,2.72,2.63,2.66,264397.0
2016-01-07,2.595,2.72,2.525,2.545,453666.0
2016-01-08,2.52,2.61,2.425,2.545,484115.0
2016-01-11,2.51,2.51,2.245,2.32,381821.0
2016-01-12,2.385,2.385,2.115,2.215,454386.0
2016-01-13,2.245,2.32,2.085,2.13,611702.0
2016-01-14,2.105,2.265,2.08,2.23,409500.0
2016-01-15,2.11,2.3,2.075,2.295,388508.0
2016-01-18,2.26,2.265,2.175,2.19,187772.0
2016-01-19,2.305,2.315,2.08,2.13,617046.0
2016-01-20,2.075,2.42,2.005,2.355,956692.0
2016-01-21,2.33,2.665,2.27,2.525,755540.0
2016-01-22,2.78,3.005,2.58,2.935,1244703.0
2016-01-25,2.83,2.945,2.75,2.785,562469.0
2016-01-26,2.83,3.22,2.77,3.21,861799.0
2016-01-27,3.195,3.29,3.025,3.145,1212805.0
2016-01-28,3.34,3.39,3.165,3.315,595450.0
2016-01-29,3.375,3.575,3.35,3.54,1146557.0
2016-02-01,3.445,3.595,3.44,3.565,1388621.0
2016-02-02,3.315,3.37,3.23,3.36,1138717.0
2016-02-03,3.42,3.585,3.195,3.565,931462.0
2016-02-04,3.615,3.66,3.515,3.58,629139.0
2016-02-05,3.505,3.68,3.48,3.65,418306.0
2016-02-08,3.65,3.77,3.48,3.575,328058.0
2016-02-09,3.515,3.565,3.315,3.34,402357.0
2016-02-10,3.305,3.495,3.27,3.46,528362.0
2016-02-11,3.515,3.93,3.515,3.77,1502077.0
2016-02-12,3.995,4.025,3.81,3.89,632348.0
2016-02-16,3.975,3.975,3.82,3.885,407828.0
2016-02-17,3.96,4.015,3.89,3.925,880270.0
2016-02-18,3.975,3.975,3.73,3.77,968383.0
2016-02-19,3.65,3.735,3.53,3.55,1437516.0
2016-02-22,3.63,3.8,3.545,3.565,1108449.0
2016-02-23,3.515,3.645,3.36,3.41,1602267.0
2016-02-24,3.34,3.55,3.255,3.505,1238566.0
2016-02-25,3.49,3.66,3.39,3.595,876302.0
2016-02-26,3.66,3.765,3.515,3.53,391884.0
2016-02-29,3.56,3.615,3.455,3.56,393149.0
2016-03-01,3.575,3.855,3.51,3.685,613829.0
2016-03-02,3.685,3.765,3.545,3.635,646015.0
2016-03-03,3.585,3.765,3.55,3.595,792477.0
2016-03-04,3.67,3.79,3.565,3.715,439039.0
2016-03-07,3.73,3.99,3.73,3.85,685281.0
2016-03-08,3.82,3.86,3.665,3.695,482428.0
2016-03-09,3.785,3.965,3.735,3.93,555426.0
2016-03-10,3.94,4.115,3.87,4.1,560423.0
2016-03-11,4.165,4.275,3.98,4.045,792684.0
2016-03-14,3.965,4.01,3.8,3.89,363182.0
2016-03-15,3.825,3.825,3.6,3.695,614530.0
2016-03-16,3.765,3.79,3.645,3.66,1005351.0
2016-03-17,3.765,3.825,3.75,3.77,425142.0
2016-03-18,3.945,4.015,3.91,4.0,1800926.0
2016-03-21,3.965,4.025,3.925,3.955,269262.0
2016-03-22,3.925,3.965,3.855,3.89,256482.0
2016-03-23,3.835,3.835,3.635,3.67,341284.0
2016-03-24,3.585,3.82,3.56,3.735,329291.0
2016-03-28,3.825,3.92,3.735,3.825,413372.0
2016-03-29,3.65,3.775,3.61,3.75,389870.0
2016-03-30,3.8,3.885,3.74,3.81,292143.0
2016-03-31,3.835,3.86,3.695,3.72,952357.0
2016-04-01,3.6,3.6,3.315,3.395,1518640.0
2016-04-04,3.425,3.44,3.145,3.17,801223.0
2016-04-05,3.13,3.17,3.045,3.1,465054.0
2016-04-06,3.23,3.245,3.1,3.245,644256.0
2016-04-07,3.2,3.27,2.91,2.955,1153807.0
2016-04-08,3.08,3.145,3.01,3.055,785434.0
2016-04-11,3.095,3.135,3.045,3.065,766278.0
2016-04-12,3.095,3.47,3.09,3.29,1275643.0
2016-04-13,3.27,3.34,3.21,3.255,489800.0
2016-04-14,3.28,3.3,3.09,3.115,331738.0
2016-04-15,3.095,3.115,3.04,3.075,248319.0
2016-04-18,2.85,3.185,2.84,3.16,484591.0
2016-04-19,3.23,3.395,3.17,3.39,377858.0
2016-04-20,3.355,3.435,3.25,3.285,533293.0
2016-04-21,3.315,3.37,3.215,3.23,568938.0
2016-04-22,3.255,3.42,3.235,3.39,668190.0
2016-04-25,3.425,3.46,3.335,3.435,806270.0
2016-04-26,3.475,3.67,3.47,3.665,845966.0
2016-04-27,3.73,3.855,3.66,3.735,737656.0
2016-04-28,3.72,3.835,3.595,3.68,464150.0
2016-04-29,3.75,3.77,3.55,3.67,431662.0
2016-05-02,3.665,3.665,3.49,3.55,378823.0
2016-05-03,3.505,3.545,3.425,3.505,622627.0
2016-05-04,3.55,3.68,3.47,3.54,572273.0
2016-05-05,3.695,3.7,3.505,3.55,413545.0
2016-05-06,3.515,3.695,3.49,3.54,384045.0
2016-05-09,3.545,3.585,3.445,3.525,1692793.0
2016-05-10,3.55,3.565,3.475,3.51,802171.0
2016-05-11,3.505,3.665,3.49,3.61,490760.0
2016-05-12,3.73,3.965,3.685,3.955,872838.0
2016-05-13,3.91,4.025,3.82,3.86,647794.0
2016-05-16,3.975,4.15,3.94,4.04,456983.0
2016-05-17,4.01,4.19,4.01,4.18,612174.0
2016-05-18,4.145,4.2,3.945,3.96,297785.0
2016-05-19,3.86,4.05,3.82,3.925,808515.0
2016-05-20,3.965,4.01,3.87,3.925,196236.0
2016-05-24,4.015,4.015,3.775,3.79,399007.0
2016-05-25,3.805,4.12,3.8,4.08,569407.0
2016-05-26,4.13,4.2,3.96,3.975,392464.0
2016-05-27,3.96,3.995,3.89,3.955,332988.0
2016-05-30,3.92,3.99,3.87,3.885,89003.0
2016-05-31,3.905,4.085,3.905,4.04,522337.0
2016-06-01,4.08,4.095,3.905,3.98,930601.0
2016-06-02,3.96,4.15,3.885,4.11,844032.0
2016-06-03,4.145,4.215,4.095,4.135,530187.0
2016-06-06,4.24,4.51,4.235,4.495,884680.0
2016-06-07,4.595,4.7,4.535,4.635,670725.0
2016-06-08,4.95,5.095,4.65,4.775,743783.0
2016-06-09,4.685,4.755,4.55,4.65,905289.0
2016-06-10,4.535,4.62,4.38,4.425,544550.0
2016-06-13,4.325,4.545,4.285,4.355,726998.0
2016-06-14,4.335,4.425,4.29,4.345,189081.0
2016-06-15,4.3,4.5,4.27,4.465,461060.0
2016-06-16,4.455,4.605,4.325,4.55,780208.0
2016-06-17,4.63,4.72,4.44,4.44,560667.0
2016-06-20,4.565,4.715,4.535,4.685,490561.0
2016-06-21,4.58,4.805,4.56,4.785,601929.0
2016-06-22,4.665,4.77,4.49,4.515,13025036.0
2016-06-23,4.6,4.665,4.545,4.57,4032401.0
2016-06-24,4.395,4.57,4.395,4.41,2476756.0
2016-06-27,4.395,4.475,4.32,4.43,2845343.0
2016-06-28,4.57,4.6,4.46,4.58,2045480.0
2016-06-29,4.68,4.89,4.64,4.775,3283330.0
2016-06-30,4.75,4.875,4.68,4.84,875463.0
2016-07-04,4.86,4.96,4.845,4.945,775180.0
2016-07-05,4.825,4.89,4.725,4.825,1907027.0
2016-07-06,4.725,5.065,4.7,5.015,1702691.0
2016-07-07,5.08,5.185,5.0,5.085,2403949.0
2016-07-08,5.19,5.535,5.15,5.395,2596981.0
2016-07-11,5.4,5.515,5.26,5.325,2920180.0
2016-07-12,5.445,5.545,5.345,5.375,3491612.0
2016-07-13,5.34,5.545,5.24,5.53,6878820.0
2016-07-14,5.705,6.24,5.705,6.12,6072648.0
2016-07-15,6.22,6.535,6.16,6.3,6808720.0
2016-07-18,6.23,6.28,6.135,6.26,1888216.0
2016-07-19,6.225,6.275,6.0,6.02,1878994.0
2016-07-20,5.915,6.085,5.875,6.04,1415230.0
2016-07-21,6.03,6.19,6.02,6.16,1770487.0
2016-07-22,6.19,6.245,5.995,6.075,1555239.0
2016-07-25,5.995,6.055,5.925,5.96,1601862.0
2016-07-26,5.895,6.02,5.895,6.0,755361.0
2016-07-27,6.05,6.255,6.04,6.12,1948739.0
2016-07-28,6.12,6.26,6.09,6.22,1218845.0
2016-07-29,6.28,6.655,6.19,6.64,3497046.0
2016-08-02,6.715,6.79,6.395,6.53,1579708.0
2016-08-03,6.53,6.61,6.36,6.54,1642004.0
2016-08-04,6.535,6.59,6.41,6.455,1072212.0
2016-08-05,6.47,6.59,6.38,6.54,1356720.0
2016-08-08,6.67,6.815,6.415,6.455,2142428.0
2016-08-09,6.435,6.53,6.385,6.43,2935527.0
2016-08-10,6.49,6.49,6.2,6.26,1476436.0
2016-08-11,6.26,6.295,6.02,6.085,2956637.0
2016-08-12,6.14,6.265,6.02,6.245,1813855.0
2016-08-15,6.295,6.43,6.29,6.33,1209528.0
2016-08-16,6.33,6.33,6.12,6.195,1648412.0
2016-08-17,6.155,6.275,6.115,6.175,1415868.0
2016-08-18,6.245,6.34,6.195,6.225,984973.0
2016-08-19,6.225,6.23,6.065,6.1,1226253.0
2016-08-22,6.035,6.23,5.95,6.19,1616249.0
2016-08-23,6.19,6.465,6.16,6.38,1494128.0
2016-08-24,6.315,6.445,6.135,6.17,1240328.0
2016-08-25,6.16,6.31,6.115,6.205,802154.0
2016-08-26,6.225,6.43,6.17,6.275,1211168.0
2016-08-29,6.245,6.5,6.21,6.455,1655381.0
2016-08-30,6.5,6.54,6.3,6.395,1450931.0
2016-08-31,6.395,6.445,6.265,6.385,1635661.0
2016-09-01,6.35,6.485,6.315,6.365,1423868.0
2016-09-02,6.47,6.505,6.36,6.395,741514.0
2016-09-06,6.4,6.55,6.395,6.515,1771150.0
2016-09-07,6.505,6.505,6.36,6.385,1129611.0
2016-09-08,6.45,6.68,6.43,6.62,1748702.0
2016-09-09,6.5,6.565,6.26,6.395,877888.0
2016-09-12,6.29,6.575,6.245,6.36,1198853.0
2016-09-13,6.31,6.38,6.015,6.04,1733904.0
2016-09-14,6.05,6.105,5.95,6.02,1570034.0
2016-09-15,6.05,6.19,5.95,6.12,1041142.0
2016-09-16,6.035,6.195,5.96,5.96,2778231.0
2016-09-19,6.03,6.1,5.78,5.81,1213888.0
2016-09-20,5.77,5.965,5.77,5.935,1145340.0
2016-09-21,6.03,6.055,5.925,6.02,1097534.0
2016-09-22,6.07,6.185,6.07,6.125,1358799.0
2016-09-23,6.125,6.16,5.885,5.985,2014673.0
2016-09-26,6.015,6.155,5.98,6.005,753856.0
2016-09-27,5.95,5.985,5.875,5.965,684895.0
2016-09-28,6.0,6.225,5.91,6.185,1754797.0
2016-09-29,6.135,6.41,6.125,6.245,1964360.0
2016-09-30,6.23,6.505,6.175,6.455,1263958.0
2016-10-03,6.505,6.705,6.435,6.67,1194470.0
2016-10-04,6.64,6.705,6.435,6.53,1443642.0
2016-10-05,6.645,6.895,6.64,6.755,1542016.0
2016-10-06,6.79,6.825,6.6,6.69,1530575.0
2016-10-07,6.755,6.78,6.585,6.67,738444.0
2016-10-11,6.755,6.965,6.575,6.635,2597326.0
2016-10-12,6.575,6.61,6.42,6.445,1709801.0
2016-10-13,6.365,6.65,6.365,6.61,1346998.0
2016-10-14,6.635,6.745,6.585,6.645,1112954.0
2016-10-17,6.67,6.675,6.505,6.555,1142996.0
2016-10-18,6.645,6.68,6.385,6.47,988559.0
2016-10-19,6.535,6.895,6.505,6.775,1321826.0
2016-10-20,6.68,6.915,6.655,6.86,1896482.0
2016-10-21,6.85,7.015,6.845,6.99,2284703.0
2016-10-24,7.0,7.0,6.78,6.835,1497587.0
2016-10-25,6.825,6.885,6.6,6.635,1948574.0
2016-10-26,6.53,6.535,6.14,6.175,2355845.0
2016-10-27,6.185,6.205,6.03,6.04,1716992.0
2016-10-28,6.04,6.205,5.925,6.005,1646331.0
2016-10-31,5.985,6.035,5.865,6.005,935902.0
2016-11-01,6.05,6.21,5.915,5.97,1551062.0
2016-11-02,5.91,5.965,5.755,5.805,1421557.0
2016-11-03,5.815,5.995,5.81,5.885,1276606.0
2016-11-04,5.895,6.03,5.85,5.93,811790.0
2016-11-07,6.085,6.115,5.93,6.015,1186285.0
2016-11-08,5.925,6.02,5.885,6.005,848274.0
2016-11-09,5.935,6.31,5.895,6.265,1257918.0
2016-11-10,6.34,6.35,5.84,5.915,2451064.0
2016-11-11,5.84,5.875,5.62,5.815,1176389.0
2016-11-14,5.775,6.085,5.775,6.05,1090569.0
2016-11-15,6.19,6.345,6.17,6.23,1470323.0
2016-11-16,6.155,6.21,5.985,6.0,1603133.0
2016-11-17,6.055,6.19,5.885,5.98,1852868.0
2016-11-18,5.995,6.09,5.865,5.93,880584.0
2016-11-21,6.14,6.33,6.085,6.31,1470746.0
2016-11-22,6.275,6.365,6.075,6.185,793111.0
2016-11-23,6.115,6.265,6.07,6.195,590621.0
2016-11-24,6.175,6.245,6.125,6.195,224039.0
2016-11-25,6.195,6.22,6.1,6.12,492916.0
2016-11-28,6.185,6.19,5.9,5.925,1196975.0
2016-11-29,5.83,5.845,5.67,5.71,921110.0
2016-11-30,6.125,6.395,5.98,6.385,2721808.0
2016-12-01,6.54,6.955,6.42,6.48,2133982.0
2016-12-02,6.54,6.67,6.445,6.53,768820.0
2016-12-05,6.655,6.81,6.57,6.61,1001799.0
2016-12-06,6.605,6.79,6.455,6.765,1865640.0
2016-12-07,6.85,6.93,6.765,6.825,1753630.0
2016-12-08,6.935,7.005,6.85,6.97,1920162.0
2016-12-09,7.035,7.17,7.015,7.11,2261294.0
2016-12-12,7.315,7.385,6.88,6.92,1893206.0
2016-12-13,7.015,7.175,6.905,7.14,1774763.0
2016-12-14,7.035,7.12,6.825,6.86,1511593.0
2016-12-15,6.795,7.035,6.755,6.955,854582.0
2016-12-16,7.015,7.015,6.8,6.905,921286.0
2016-12-19,6.895,6.98,6.73,6.765,1095294.0
2016-12-20,6.795,6.835,6.645,6.69,1065800.0
2016-12-21,6.73,6.87,6.725,6.73,717903.0
2016-12-22,6.69,6.745,6.62,6.64,976596.0
2016-12-23,6.695,6.695,6.515,6.555,377901.0
2016-12-28,6.5,6.66,6.49,6.555,980792.0
2016-12-29,6.535,6.57,6.385,6.5,883809.0
2016-12-30,6.53,6.705,6.5,6.59,403385.0
2017-01-03,6.74,6.74,6.245,6.345,1373198.0
2017-01-04,6.4,6.47,6.315,6.43,1083756.0
2017-01-05,6.455,6.57,6.33,6.35,616097.0
2017-01-06,6.33,6.395,6.225,6.295,869033.0
2017-01-09,6.205,6.205,5.945,5.98,1883745.0
2017-01-10,6.085,6.15,5.98,6.0,1428839.0
2017-01-11,6.075,6.075,5.965,6.035,1251297.0
2017-01-12,6.12,6.155,5.985,6.07,1763689.0
2017-01-13,6.115,6.265,6.035,6.21,1047683.0
2017-01-16,6.15,6.16,6.05,6.085,323492.0
2017-01-17,6.175,6.205,6.035,6.04,1765928.0
2017-01-18,6.005,6.005,5.77,5.78,1813638.0
2017-01-19,5.91,5.96,5.825,5.91,752448.0
2017-01-20,5.93,6.135,5.875,6.07,1274411.0
2017-01-23,6.015,6.02,5.735,5.76,1596847.0
2017-01-24,5.845,6.005,5.79,6.0,1921892.0
2017-01-25,5.965,6.12,5.96,6.075,1311262.0
2017-01-26,6.125,6.245,5.985,6.0,1248475.0
2017-01-27,5.91,5.98,5.875,5.93,778550.0
2017-01-30,5.875,5.885,5.67,5.725,840410.0
2017-01-31,5.635,5.745,5.635,5.64,1402292.0
2017-02-01,5.745,5.745,5.55,5.585,2237497.0
2017-02-02,5.625,5.67,5.515,5.59,1564252.0
2017-02-03,5.605,5.605,5.45,5.58,1160482.0
2017-02-06,5.57,5.57,5.225,5.235,1687384.0
2017-02-07,5.225,5.29,5.08,5.12,1120200.0
2017-02-08,5.1,5.255,4.96,5.19,2948636.0
2017-02-09,5.53,5.895,5.43,5.59,4796301.0
2017-02-10,5.66,5.675,5.47,5.52,2147007.0
2017-02-13,5.47,5.47,5.33,5.395,1866880.0
2017-02-14,5.51,5.58,5.41,5.57,1575858.0
2017-02-15,5.55,5.69,5.51,5.64,1490682.0
2017-02-16,5.7,5.7,5.48,5.515,949230.0
2017-02-17,5.5,5.5,5.325,5.39,1003269.0
2017-02-21,5.415,5.425,5.26,5.33,1028857.0
2017-02-22,5.345,5.355,5.14,5.15,1275853.0
2017-02-23,5.275,5.295,5.15,5.22,1264959.0
2017-02-24,5.205,5.205,5.065,5.1,528127.0
2017-02-27,5.095,5.095,4.945,4.975,1269073.0
2017-02-28,4.945,5.055,4.94,5.035,834478.0
2017-03-01,5.115,5.2,5.045,5.185,1137574.0
2017-03-02,5.12,5.13,4.905,4.94,1017711.0
2017-03-03,4.965,4.99,4.805,4.84,2924130.0
2017-03-06,4.855,4.95,4.79,4.925,2570783.0
2017-03-07,4.945,5.05,4.87,4.98,1077934.0
2017-03-08,4.975,5.085,4.75,4.77,839774.0
2017-03-09,4.755,4.87,4.57,4.79,3375310.0
2017-03-10,4.86,4.89,4.795,4.825,1140735.0
2017-03-13,4.865,4.94,4.815,4.82,810670.0
2017-03-14,4.795,4.795,4.58,4.63,1282355.0
2017-03-15,4.68,4.89,4.645,4.85,767923.0
2017-03-16,4.935,4.935,4.765,4.8,1048768.0
2017-03-17,4.845,4.85,4.715,4.715,441595.0
2017-03-20,4.675,4.845,4.66,4.725,861273.0
2017-03-21,4.785,4.865,4.695,4.715,1373737.0
2017-03-22,4.66,4.785,4.52,4.7,2459846.0
2017-03-23,4.675,5.11,4.66,5.085,1792053.0
2017-03-24,5.09,5.095,4.83,4.99,1073734.0
2017-03-27,4.965,5.24,4.835,5.23,1398280.0
2017-03-28,5.225,5.315,5.175,5.23,2288589.0
2017-03-29,5.225,5.42,5.195,5.395,2183091.0
2017-03-30,5.385,5.495,5.295,5.325,1703889.0
2017-03-31,5.35,5.42,5.315,5.335,968895.0
2017-04-03,5.385,5.465,5.36,5.465,1597986.0
2017-04-04,5.505,5.66,5.485,5.65,2412271.0
2017-04-05,5.72,5.775,5.555,5.57,1072741.0
2017-04-06,5.64,5.65,5.57,5.62,586365.0
2017-04-07,5.635,5.635,5.52,5.54,453786.0
2017-04-10,5.635,5.635,5.52,5.555,595628.0
2017-04-11,5.5,5.6,5.455,5.55,709584.0
2017-04-12,5.6,5.625,5.48,5.49,526914.0
2017-04-13,5.535,5.57,5.275,5.28,862409.0
2017-04-17,5.3,5.385,5.245,5.335,385655.0
2017-04-18,5.265,5.42,5.265,5.315,361869.0
2017-04-19,5.33,5.335,5.12,5.175,844666.0
2017-04-20,5.21,5.24,5.04,5.06,788224.0
2017-04-21,5.055,5.085,4.97,5.005,1078369.0
2017-04-24,5.04,5.12,4.95,4.97,884252.0
2017-04-25,4.965,5.06,4.915,5.04,1042350.0
2017-04-26,5.005,5.18,4.99,5.005,593341.0
2017-04-27,4.975,5.0,4.765,4.975,621933.0
2017-04-28,5.0,5.09,4.92,4.95,543598.0
2017-05-01,4.95,4.975,4.76,4.82,627191.0
2017-05-02,4.795,4.9,4.69,4.715,837821.0
2017-05-03,4.73,4.73,4.615,4.715,935934.0
2017-05-04,4.695,4.695,4.45,4.54,1120544.0
2017-05-05,4.56,4.785,4.555,4.735,1206901.0
2017-05-08,4.75,4.835,4.64,4.82,597956.0
2017-05-09,4.8,4.865,4.725,4.745,814396.0
2017-05-10,4.815,5.025,4.71,4.95,1202729.0
2017-05-11,5.04,5.04,4.815,4.88,1913133.0
2017-05-12,4.9,4.915,4.765,4.78,716648.0
2017-05-15,4.93,4.935,4.785,4.89,756097.0
2017-05-16,4.93,4.97,4.795,4.81,1090070.0
2017-05-17,4.815,4.85,4.66,4.69,969085.0
2017-05-18,4.66,4.7,4.59,4.675,648968.0
2017-05-19,4.73,4.835,4.68,4.81,922820.0
2017-05-23,4.865,4.865,4.725,4.75,394234.0
2017-05-24,4.735,4.735,4.615,4.7,804944.0
2017-05-25,4.68,4.77,4.57,4.595,1329318.0
2017-05-26,4.625,4.65,4.57,4.64,299693.0
2017-05-29,4.625,4.68,4.59,4.645,175108.0
2017-05-30,4.61,4.615,4.42,4.485,1140856.0
2017-05-31,4.365,4.505,4.305,4.49,953402.0
2017-06-01,4.51,4.56,4.45,4.54,640145.0
2017-06-02,4.49,4.505,4.365,4.42,676413.0
2017-06-05,4.435,4.435,4.355,4.39,593127.0
2017-06-06,4.41,4.54,4.33,4.53,423137.0
2017-06-07,4.505,4.525,4.18,4.21,1350112.0
2017-06-08,4.2,4.245,4.115,4.15,1194678.0
2017-06-09,4.17,4.255,4.135,4.15,979660.0
2017-06-12,4.22,4.27,4.17,4.215,969059.0
2017-06-13,4.255,4.34,4.175,4.325,3436586.0
2017-06-14,4.315,4.315,4.14,4.16,2933355.0
2017-06-15,4.145,4.195,4.04,4.055,941424.0
2017-06-16,4.055,4.085,4.005,4.055,972065.0
2017-06-19,4.04,4.055,3.975,4.005,647234.0
2017-06-20,3.935,4.02,3.82,4.005,870819.0
2017-06-21,4.035,4.135,3.9,3.955,854347.0
2017-06-22,4.05,4.12,3.985,4.06,1133891.0
2017-06-23,4.09,4.21,4.035,4.145,847312.0
2017-06-26,4.195,4.195,4.085,4.145,715161.0
2017-06-27,4.195,4.275,4.16,4.225,815502.0
2017-06-28,4.255,4.325,4.145,4.31,948467.0
2017-06-29,4.345,4.38,4.26,4.28,873038.0
2017-06-30,4.295,4.36,4.27,4.33,954800.0
2017-07-04,4.365,4.365,4.275,4.29,256662.0
2017-07-05,4.275,4.28,4.015,4.085,887355.0
2017-07-06,4.105,4.19,4.035,4.06,793402.0
2017-07-07,4.02,4.04,3.78,3.95,1681928.0
2017-07-10,3.935,4.025,3.88,4.005,782980.0
2017-07-11,4.04,4.1,3.97,4.085,976338.0
2017-07-12,4.145,4.27,4.09,4.155,1029963.0
2017-07-13,4.175,4.325,4.155,4.28,842578.0
2017-07-14,4.315,4.325,4.255,4.27,501569.0
2017-07-17,4.305,4.34,4.27,4.28,358103.0
2017-07-18,4.325,4.345,4.27,4.315,393589.0
2017-07-19,4.34,4.525,4.31,4.515,700335.0
2017-07-20,4.545,4.575,4.325,4.395,1271736.0
2017-07-21,4.39,4.39,4.29,4.325,744255.0
2017-07-24,4.38,4.38,4.275,4.305,565736.0
2017-07-25,4.405,4.465,4.375,4.445,780592.0
2017-07-26,4.465,4.565,4.405,4.425,928192.0
2017-07-27,4.43,4.585,4.425,4.565,871652.0
2017-07-28,4.58,4.7,4.475,4.515,947962.0
2017-07-31,4.51,4.51,4.275,4.325,587972.0
2017-08-01,4.28,4.31,4.185,4.205,637649.0
2017-08-02,4.27,4.28,4.1,4.12,1055415.0
2017-08-03,4.145,4.16,3.89,3.92,1322377.0
2017-08-04,3.935,4.005,3.9,3.95,1066101.0
2017-08-08,3.955,4.09,3.95,3.975,580481.0
2017-08-09,4.005,4.055,3.965,4.0,558797.0
2017-08-10,4.02,4.055,3.9,3.905,530401.0
2017-08-11,3.92,4.195,3.92,4.16,998409.0
2017-08-14,4.145,4.19,4.05,4.075,527515.0
2017-08-15,4.05,4.22,4.04,4.155,624463.0
2017-08-16,4.16,4.225,4.07,4.075,486994.0
2017-08-17,4.07,4.17,4.025,4.06,467387.0
2017-08-18,4.075,4.17,4.04,4.105,308155.0
2017-08-21,4.075,4.09,4.02,4.04,347951.0
2017-08-22,4.055,4.125,4.05,4.1,258984.0
2017-08-23,4.085,4.185,4.025,4.16,550521.0
2017-08-24,4.135,4.205,4.12,4.19,378641.0
2017-08-25,4.205,4.21,4.155,4.175,299503.0
2017-08-28,4.155,4.195,4.0,4.025,556157.0
2017-08-29,4.0,4.035,3.935,4.02,365747.0
2017-08-30,4.005,4.035,3.955,3.985,298129.0
2017-08-31,4.07,4.295,4.07,4.19,1083544.0
2017-09-01,4.195,4.22,4.17,4.19,489742.0
2017-09-05,4.225,4.295,4.145,4.17,588638.0
2017-09-06,4.205,4.24,4.12,4.175,556999.0
2017-09-07,4.175,4.195,4.14,4.145,1440190.0
2017-09-08,4.155,4.155,3.955,4.055,1524090.0
2017-09-11,4.055,4.105,4.02,4.04,369901.0
2017-09-12,4.04,4.17,4.04,4.145,557305.0
2017-09-13,4.17,4.405,4.155,4.39,1298014.0
2017-09-14,4.45,4.6,4.42,4.47,3847377.0
2017-09-15,4.52,4.525,4.255,4.29,1338784.0
2017-09-18,4.32,4.35,4.235,4.25,1001472.0
2017-09-19,4.29,4.33,4.2,4.22,1666230.0
2017-09-20,4.24,4.32,4.22,4.29,1929720.0
2017-09-21,4.265,4.37,4.25,4.355,1314604.0
2017-09-22,4.365,4.405,4.255,4.285,1617030.0
2017-09-25,4.335,4.44,4.3,4.435,915006.0
2017-09-26,4.405,4.57,4.38,4.5,1059782.0
2017-09-27,4.525,4.585,4.43,4.45,865937.0
2017-09-28,4.47,4.515,4.32,4.355,570587.0
2017-09-29,4.34,4.355,4.3,4.305,517201.0
2017-10-02,4.195,4.27,4.18,4.22,526657.0
2017-10-03,4.205,4.235,4.02,4.055,4267439.0
2017-10-04,4.065,4.065,3.81,3.935,4698104.0
2017-10-05,3.97,3.995,3.9,3.915,3349731.0
2017-10-06,3.845,3.87,3.75,3.775,3006527.0
2017-10-10,3.85,3.85,3.675,3.685,2394882.0
2017-10-11,3.695,3.775,3.53,3.73,4523505.0
2017-10-12,3.73,3.83,3.61,3.78,7394064.0
2017-10-13,3.86,3.895,3.78,3.83,2872619.0
2017-10-16,3.87,3.9,3.745,3.76,1559226.0
2017-10-17,3.75,3.775,3.675,3.725,1865232.0
2017-10-18,3.735,3.76,3.675,3.695,1893397.0
2017-10-19,3.645,3.68,3.615,3.645,2030822.0
2017-10-20,3.645,3.73,3.615,3.68,2158995.0
2017-10-23,3.7,3.7,3.56,3.565,1424003.0
2017-10-24,3.595,3.615,3.55,3.6,1165172.0
2017-10-25,3.595,3.625,3.565,3.575,1176943.0
2017-10-26,3.56,3.6,3.5,3.58,1381704.0
2017-10-27,3.565,3.7,3.54,3.685,1429245.0
2017-10-30,3.715,3.755,3.66,3.7,1007985.0
2017-10-31,3.71,3.76,3.66,3.735,1280446.0
2017-11-01,3.78,3.9,3.765,3.88,2284349.0
2017-11-02,3.865,3.92,3.765,3.845,1731757.0
2017-11-03,3.865,3.885,3.8,3.88,1220771.0
2017-11-06,3.885,4.13,3.885,4.12,1954758.0
2017-11-07,4.195,4.2,4.015,4.07,1483939.0
2017-11-08,4.035,4.095,3.95,3.98,1777963.0
2017-11-09,3.88,4.055,3.85,4.03,2193776.0
2017-11-10,4.035,4.11,3.98,3.985,1096793.0
2017-11-13,3.97,3.985,3.86,3.87,800919.0
2017-11-14,3.845,3.845,3.665,3.675,1249220.0
2017-11-15,3.625,3.685,3.56,3.58,1243523.0
2017-11-16,3.615,3.68,3.58,3.625,1862793.0
2017-11-17,3.665,3.68,3.58,3.61,1492971.0
2017-11-20,3.6,3.61,3.53,3.56,1637494.0
2017-11-21,3.595,3.625,3.48,3.49,1251327.0
2017-11-22,3.495,3.54,3.425,3.475,1257412.0
2017-11-23,3.475,3.49,3.43,3.46,440733.0
2017-11-24,3.49,3.5,3.445,3.48,486046.0
2017-11-27,3.49,3.5,3.395,3.395,854857.0
2017-11-28,3.4,3.445,3.34,3.355,1699898.0
2017-11-29,3.36,3.465,3.345,3.45,1734976.0
2017-11-30,3.475,3.595,3.46,3.55,2044790.0
2017-12-01,3.595,3.615,3.53,3.545,1046288.0
2017-12-04,3.53,3.55,3.43,3.44,882566.0
2017-12-05,3.45,3.45,3.23,3.245,2238301.0
2017-12-06,3.21,3.215,2.995,3.01,3336530.0
2017-12-07,3.025,3.025,2.87,2.905,3166382.0
2017-12-08,2.96,3.02,2.935,2.97,2160128.0
2017-12-11,3.025,3.14,2.985,3.125,2088621.0
2017-12-12,3.16,3.18,2.955,2.975,2714871.0
2017-12-13,3.01,3.06,2.895,2.91,1109813.0
2017-12-14,2.91,2.93,2.835,2.87,1532502.0
2017-12-15,2.895,2.9,2.785,2.785,1630676.0
2017-12-18,2.83,3.01,2.83,2.97,2009515.0
2017-12-19,3.02,3.03,2.935,2.945,1887862.0
2017-12-20,2.97,3.095,2.92,3.085,5566264.0
2017-12-21,3.02,3.15,3.0,3.125,2080593.0
2017-12-22,3.185,3.185,3.07,3.08,1241501.0
2017-12-27,3.1,3.16,3.045,3.065,1073423.0
2017-12-28,3.115,3.16,3.08,3.15,745186.0
2017-12-29,3.195,3.225,3.125,3.15,754225.0
2018-01-02,3.195,3.26,3.18,3.25,977276.0
2018-01-03,3.265,3.275,3.11,3.13,2514877.0
2018-01-04,3.15,3.16,2.885,2.92,3196115.0
2018-01-05,2.915,2.915,2.8,2.865,2129808.0
2018-01-08,2.86,2.88,2.77,2.8,2052098.0
2018-01-09,2.83,2.835,2.745,2.785,2539324.0
2018-01-10,2.795,2.835,2.63,2.645,3917865.0
2018-01-11,2.62,2.735,2.585,2.63,4045473.0
2018-01-12,2.65,2.68,2.55,2.565,2947993.0
2018-01-15,2.6,2.63,2.555,2.62,1408676.0
2018-01-16,2.635,2.635,2.44,2.49,3423989.0
2018-01-17,2.505,2.505,2.43,2.435,2169547.0
2018-01-18,2.4,2.405,2.315,2.33,3670797.0
2018-01-19,2.335,2.43,2.265,2.4,3635703.0
2018-01-22,2.39,2.435,2.35,2.39,1272019.0
2018-01-23,2.455,2.65,2.415,2.615,3377770.0
2018-01-24,2.63,2.72,2.6,2.685,4575370.0
2018-01-25,2.73,2.82,2.685,2.7,5749055.0
2018-01-26,2.705,2.755,2.655,2.73,2369011.0
2018-01-29,2.68,2.7,2.55,2.57,1674824.0
2018-01-30,2.54,2.55,2.4,2.5,3545809.0
2018-01-31,2.485,2.515,2.405,2.44,1769490.0
2018-02-01,2.43,2.47,2.365,2.435,1445142.0
2018-02-02,2.4,2.43,2.355,2.405,1349079.0
2018-02-05,2.35,2.5,2.29,2.42,2163895.0
2018-02-06,2.37,2.48,2.35,2.365,1662167.0
2018-02-07,2.37,2.39,2.235,2.33,2728835.0
2018-02-08,2.34,2.405,2.28,2.29,1751288.0
2018-02-09,2.29,2.305,2.105,2.225,2668869.0
2018-02-12,2.24,2.415,2.22,2.365,2628051.0
2018-02-13,2.385,2.385,2.225,2.235,1921528.0
2018-02-14,2.215,2.335,2.15,2.315,4677289.0
2018-02-15,2.315,2.315,2.09,2.215,6358110.0
2018-02-16,2.215,2.27,2.175,2.2,1143484.0
2018-02-20,2.235,2.35,2.22,2.28,1904300.0
2018-02-21,2.29,2.45,2.285,2.4,2766698.0
2018-02-22,2.43,2.52,2.405,2.465,1317730.0
2018-02-23,2.48,2.53,2.465,2.49,1093791.0
2018-02-26,2.505,2.505,2.405,2.405,1327931.0
2018-02-27,2.365,2.45,2.28,2.29,2400122.0
2018-02-28,2.305,2.315,2.185,2.205,1860621.0
2018-03-01,2.205,2.205,2.115,2.125,1820126.0
2018-03-02,2.115,2.22,2.09,2.175,1315775.0
2018-03-05,2.185,2.28,2.175,2.25,1168190.0
2018-03-06,2.265,2.265,2.17,2.19,836394.0
2018-03-07,2.185,2.19,2.075,2.1,1958365.0
2018-03-08,2.105,2.135,2.075,2.115,1800251.0
2018-03-09,2.14,2.24,2.12,2.155,2424454.0
2018-03-12,2.175,2.2,2.125,2.175,934033.0
2018-03-13,2.175,2.25,2.175,2.225,1219078.0
2018-03-14,2.245,2.255,2.2,2.215,783129.0
2018-03-15,2.23,2.325,2.23,2.275,1550894.0
2018-03-16,2.275,2.515,2.26,2.455,3496160.0
2018-03-19,2.47,2.525,2.37,2.375,1642127.0
2018-03-20,2.41,2.6,2.405,2.57,5423929.0
2018-03-21,2.605,2.755,2.6,2.735,6705569.0
2018-03-22,2.78,2.795,2.655,2.68,4533558.0
2018-03-23,2.73,2.78,2.65,2.67,2882544.0
2018-03-26,2.77,2.825,2.735,2.815,4109386.0
2018-03-27,2.88,2.915,2.715,2.72,3357233.0
2018-03-28,2.68,2.72,2.605,2.655,1693245.0
2018-03-29,2.65,2.715,2.615,2.695,1596681.0
2018-04-02,2.67,2.72,2.63,2.67,1591712.0
2018-04-03,2.68,2.86,2.66,2.85,2769277.0
2018-04-04,2.795,2.845,2.75,2.8,2407347.0
2018-04-05,2.815,3.025,2.8,2.99,3370890.0
2018-04-06,2.98,3.095,2.93,2.995,4426520.0
2018-04-09,3.045,3.075,2.94,2.955,2872463.0
2018-04-10,2.995,3.135,2.99,3.09,3822790.0
2018-04-11,3.125,3.215,3.025,3.06,5070872.0
2018-04-12,3.075,3.125,3.005,3.12,2768063.0
2018-04-13,3.14,3.175,3.055,3.09,3410477.0
2018-04-16,3.095,3.125,2.965,2.975,2156013.0
2018-04-17,2.96,3.07,2.9,3.03,1545937.0
2018-04-18,3.09,3.16,3.025,3.125,2642721.0
2018-04-19,3.14,3.17,3.005,3.02,2160729.0
2018-04-20,3.01,3.01,2.925,2.945,2036450.0
2018-04-23,2.91,3.16,2.9,3.15,2267941.0
2018-04-24,3.16,3.32,3.12,3.215,4056237.0
2018-04-25,3.175,3.285,3.175,3.28,3525739.0
2018-04-26,3.315,3.35,3.25,3.315,2265928.0
2018-04-27,3.305,3.37,3.28,3.29,2783021.0
2018-04-30,3.285,3.385,3.235,3.355,2187433.0
2018-05-01,3.355,3.415,3.285,3.315,2818331.0
2018-05-02,3.315,3.38,3.29,3.35,1249724.0
2018-05-03,3.345,3.345,3.17,3.185,2246514.0
2018-05-04,3.185,3.25,3.15,3.16,1352186.0
2018-05-07,3.22,3.27,3.075,3.09,1536564.0
2018-05-08,3.07,3.135,2.965,3.055,1522989.0
2018-05-09,3.155,3.25,3.125,3.175,1850312.0
2018-05-10,3.205,3.24,3.12,3.185,1870541.0
2018-05-11,3.19,3.215,3.07,3.095,1478431.0
2018-05-14,3.105,3.185,3.09,3.175,655968.0
2018-05-15,3.215,3.28,3.185,3.255,2286773.0
2018-05-16,3.24,3.315,3.235,3.265,1249494.0
2018-05-17,3.29,3.465,3.29,3.445,1771168.0
2018-05-18,3.415,3.53,3.4,3.485,1738277.0
2018-05-22,3.515,3.55,3.33,3.4,1392088.0
2018-05-23,3.335,3.365,3.28,3.32,1832778.0
2018-05-24,3.25,3.3,3.215,3.235,1105741.0
2018-05-25,3.15,3.17,3.03,3.105,1674421.0
2018-05-28,3.04,3.06,2.975,2.99,1527645.0
2018-05-29,3.01,3.055,2.965,2.995,1617403.0
2018-05-30,3.03,3.17,3.02,3.15,1121399.0
2018-05-31,3.16,3.355,3.135,3.3,2134412.0
2018-06-01,3.255,3.315,3.175,3.2,1514214.0
2018-06-04,3.205,3.215,3.04,3.07,53700.0
2018-06-05,3.055,3.155,2.995,3.15,2470439.0
2018-06-06,3.155,3.19,3.055,3.17,897357.0
2018-06-07,3.19,3.46,3.19,3.445,2789144.0
2018-06-08,3.42,3.43,3.28,3.3,1246352.0
2018-06-11,3.285,3.335,3.27,3.32,598895.0
2018-06-12,3.315,3.46,3.285,3.41,1805162.0
2018-06-13,3.41,3.425,3.345,3.37,1898975.0
2018-06-14,3.39,3.425,3.355,3.385,1833684.0
2018-06-15,3.375,3.375,3.21,3.325,2134628.0
2018-06-18,3.315,3.34,3.265,3.29,935893.0
2018-06-19,3.215,3.28,3.215,3.215,726934.0
2018-06-20,3.245,3.29,3.21,3.275,1080893.0
2018-06-21,3.23,3.29,3.21,3.23,719168.0
2018-06-22,3.275,3.395,3.275,3.33,911972.0
2018-06-25,3.34,3.355,3.245,3.26,627244.0
2018-06-26,3.275,3.405,3.25,3.39,2041417.0
2018-06-27,3.44,3.535,3.42,3.475,1711064.0
2018-06-28,3.475,3.58,3.405,3.44,2336676.0
2018-06-29,3.44,3.565,3.425,3.5,1584375.0
2018-07-03,3.49,3.6,3.435,3.435,1018621.0
2018-07-04,3.435,3.5,3.435,3.475,166704.0
2018-07-05,3.475,3.485,3.395,3.41,989672.0
2018-07-06,3.39,3.435,3.345,3.41,1064129.0
2018-07-09,3.41,3.455,3.395,3.41,1388770.0
2018-07-10,3.44,3.6,3.42,3.585,2584382.0
2018-07-11,3.555,3.58,3.405,3.45,1396076.0
2018-07-12,3.47,3.635,3.39,3.62,2857550.0
2018-07-13,3.63,3.775,3.63,3.725,2481101.0
2018-07-16,3.685,3.71,3.58,3.65,911992.0
2018-07-17,3.63,3.78,3.595,3.715,1455642.0
2018-07-18,3.7,3.715,3.635,3.685,957083.0
2018-07-19,3.57,3.68,3.535,3.585,1308027.0
2018-07-20,3.6,3.66,3.58,3.58,1064671.0
2018-07-23,3.62,3.68,3.6,3.635,1036820.0
2018-07-24,3.66,3.7,3.62,3.635,1367817.0
2018-07-25,3.65,3.76,3.6,3.74,1783309.0
2018-07-26,3.715,3.875,3.695,3.81,2852972.0
2018-07-27,3.825,3.92,3.82,3.84,2050142.0
2018-07-30,3.9,3.955,3.855,3.87,2429531.0
2018-07-31,3.845,3.87,3.71,3.74,1179734.0
2018-08-01,3.7,3.78,3.68,3.775,765178.0
2018-08-02,3.745,3.86,3.715,3.805,898992.0
2018-08-03,3.79,3.825,3.745,3.82,838475.0
2018-08-07,3.875,3.875,3.715,3.73,438469.0
2018-08-08,3.725,3.745,3.63,3.635,1113352.0
2018-08-09,3.635,3.715,3.565,3.58,796859.0
2018-08-10,3.58,3.71,3.535,3.645,1037149.0
2018-08-13,3.63,3.68,3.565,3.58,635057.0
2018-08-14,3.62,3.71,3.54,3.58,1010300.0
2018-08-15,3.615,3.615,3.41,3.54,3082836.0
2018-08-16,3.585,3.635,3.515,3.555,1310645.0
2018-08-17,3.585,3.585,3.47,3.505,959716.0
2018-08-20,3.485,3.53,3.455,3.49,474271.0
2018-08-21,3.535,3.54,3.465,3.47,655224.0
2018-08-22,3.505,3.585,3.5,3.57,787098.0
2018-08-23,3.555,3.62,3.515,3.58,678101.0
2018-08-24,3.615,3.715,3.595,3.685,1058739.0
2018-08-27,3.695,3.74,3.675,3.715,463228.0
2018-08-28,3.715,3.715,3.645,3.675,233992.0
2018-08-29,3.695,3.7,3.595,3.6,1777718.0
2018-08-30,3.615,3.635,3.39,3.515,1381993.0
2018-08-31,3.5,3.505,3.44,3.45,587004.0
2018-09-04,3.475,3.49,3.29,3.305,613322.0
2018-09-05,3.265,3.265,3.12,3.16,1460757.0
2018-09-06,3.165,3.225,3.08,3.115,835834.0
2018-09-07,3.065,3.31,3.015,3.275,1342848.0
2018-09-10,3.295,3.305,3.185,3.225,684695.0
2018-09-11,3.195,3.28,3.115,3.26,737960.0
2018-09-12,3.295,3.315,3.21,3.23,802450.0
2018-09-13,3.215,3.25,3.145,3.185,661770.0
2018-09-14,3.2,3.23,3.155,3.19,903650.0
2018-09-17,3.2,3.235,3.16,3.19,978465.0
2018-09-18,3.22,3.335,3.205,3.32,728227.0
2018-09-19,3.33,3.45,3.32,3.425,1104915.0
2018-09-20,3.41,3.49,3.28,3.3,1552487.0
2018-09-21,3.315,3.375,3.29,3.33,560468.0
2018-09-24,3.365,3.455,3.365,3.425,519425.0
2018-09-25,3.46,3.525,3.415,3.445,738708.0
2018-09-26,3.455,3.565,3.425,3.54,1189990.0
2018-09-27,3.565,3.835,3.565,3.825,2077330.0
2018-09-28,3.795,3.92,3.75,3.795,2198590.0
2018-10-01,3.93,3.97,3.695,3.71,1877345.0
2018-10-02,3.73,3.74,3.55,3.575,1779456.0
2018-10-03,3.605,3.765,3.57,3.715,1178238.0
2018-10-04,3.685,3.79,3.63,3.68,1676815.0
2018-10-05,3.68,3.725,3.565,3.585,1080674.0
2018-10-09,3.65,3.73,3.605,3.73,1592180.0
2018-10-10,3.74,3.745,3.57,3.6,1034147.0
2018-10-11,3.55,3.615,3.48,3.505,1170550.0
2018-10-12,3.57,3.6,3.48,3.51,837723.0
2018-10-15,3.57,3.575,3.475,3.51,499623.0
2018-10-16,3.51,3.665,3.48,3.635,1311996.0
2018-10-17,3.62,3.665,3.51,3.52,1110938.0
2018-10-18,3.505,3.51,3.225,3.285,1640524.0
2018-10-19,3.32,3.38,3.315,3.32,898823.0
2018-10-22,3.315,3.345,3.265,3.29,389782.0
2018-10-23,3.25,3.33,3.145,3.3,985866.0
2018-10-24,3.33,3.38,3.05,3.08,949414.0
2018-10-25,3.11,3.365,3.095,3.305,1540856.0
2018-10-26,3.25,3.375,3.16,3.24,867954.0
2018-10-29,3.22,3.29,2.965,3.02,772332.0
2018-10-30,2.995,3.105,2.925,2.985,1014132.0
2018-10-31,3.02,3.145,2.965,3.03,1282139.0
2018-11-01,3.035,3.09,2.94,2.995,1357478.0
2018-11-02,3.0,3.045,2.955,2.995,895826.0
2018-11-05,3.105,3.28,3.06,3.24,1016953.0
2018-11-06,3.28,3.365,3.25,3.32,1306848.0
2018-11-07,3.375,3.385,3.21,3.225,398206.0
2018-11-08,3.235,3.235,3.095,3.125,483000.0
2018-11-09,3.045,3.175,2.97,3.115,3644979.0
2018-11-12,3.155,3.2,2.915,2.95,1659596.0
2018-11-13,2.955,3.045,2.805,2.845,1248153.0
2018-11-14,2.925,3.01,2.81,2.935,1110103.0
2018-11-15,2.935,2.955,2.84,2.905,2107692.0
2018-11-16,2.925,2.98,2.845,2.875,641430.0
2018-11-19,2.9,3.065,2.835,3.015,1101605.0
2018-11-20,2.935,2.965,2.835,2.875,862845.0
2018-11-21,2.95,2.995,2.925,2.955,667717.0
2018-11-22,2.985,3.035,2.925,3.015,318582.0
2018-11-23,2.92,2.95,2.78,2.87,1034416.0
2018-11-26,2.905,2.955,2.715,2.74,1626206.0
2018-11-27,2.73,2.73,2.52,2.59,1503846.0
2018-11-28,2.57,2.67,2.555,2.585,1044987.0
2018-11-29,2.59,2.695,2.56,2.635,776622.0
2018-11-30,2.615,2.645,2.55,2.575,1088983.0
2018-12-03,2.915,2.915,2.555,2.585,1269510.0
2018-12-04,2.63,2.715,2.56,2.585,1137359.0
2018-12-05,2.6,2.63,2.495,2.525,881441.0
2018-12-06,2.46,2.48,2.375,2.445,1080087.0
2018-12-07,2.525,2.575,2.39,2.41,1404793.0
2018-12-10,2.395,2.41,2.305,2.38,924949.0
2018-12-11,2.4,2.425,2.3,2.375,763318.0
2018-12-12,2.415,2.48,2.36,2.4,765174.0
2018-12-13,2.425,2.425,2.21,2.24,1534409.0
2018-12-14,2.24,2.28,2.155,2.2,1633070.0
2018-12-17,2.2,2.215,2.075,2.105,1393275.0
2018-12-18,2.09,2.105,2.0,2.0,3739400.0
2018-12-19,2.025,2.08,1.995,2.03,6989137.0
2018-12-20,1.985,2.09,1.985,2.06,6899817.0
2018-12-21,2.07,2.09,2.025,2.04,2696068.0
2018-12-24,2.04,2.045,1.9,1.93,1283200.0
2018-12-27,1.98,2.03,1.89,1.945,2475098.0
2018-12-28,1.965,2.245,1.965,2.195,4674599.0
2018-12-31,2.21,2.275,2.15,2.24,662204.0
2019-01-02,2.21,2.37,2.15,2.29,930592.0
2019-01-03,2.31,2.335,2.23,2.275,643626.0
2019-01-04,2.35,2.415,2.325,2.365,629288.0
2019-01-07,2.39,2.43,2.31,2.365,894794.0
2019-01-08,2.4,2.415,2.305,2.375,1177789.0
2019-01-09,2.435,2.495,2.34,2.48,1146931.0
2019-01-10,2.48,2.605,2.43,2.57,1793306.0
2019-01-11,2.56,2.585,2.51,2.545,810925.0
2019-01-14,2.525,2.545,2.43,2.435,1016415.0
2019-01-15,2.465,2.545,2.45,2.51,525392.0
2019-01-16,2.525,2.605,2.51,2.585,883072.0
2019-01-17,2.57,2.575,2.445,2.53,2435962.0
2019-01-18,2.545,2.6,2.495,2.505,582329.0
2019-01-21,2.505,2.57,2.505,2.54,390577.0
2019-01-22,2.51,2.51,2.42,2.465,1417159.0
2019-01-23,2.465,2.48,2.34,2.375,463251.0
2019-01-24,2.385,2.45,2.35,2.435,598584.0
2019-01-25,2.435,2.48,2.405,2.445,876989.0
2019-01-28,2.4,2.415,2.31,2.37,1796073.0
2019-01-29,2.39,2.43,2.365,2.37,1597316.0
2019-01-30,2.39,2.43,2.385,2.39,920995.0
2019-01-31,2.415,2.445,2.295,2.31,1168301.0
2019-02-01,2.31,2.35,2.265,2.325,1521881.0
2019-02-04,2.305,2.35,2.28,2.325,421520.0
2019-02-05,2.325,2.35,2.265,2.275,321423.0
2019-02-06,2.265,2.34,2.23,2.34,727932.0
2019-02-07,2.325,2.375,2.28,2.34,1126883.0
2019-02-08,2.335,2.365,2.295,2.335,656884.0
2019-02-11,2.32,2.39,2.28,2.37,504511.0
2019-02-12,2.405,2.46,2.4,2.435,616168.0
2019-02-13,2.45,2.54,2.435,2.51,1556474.0
2019-02-14,2.67,2.715,2.56,2.6,3974388.0
2019-02-15,2.63,2.68,2.615,2.615,1281988.0
2019-02-19,2.63,2.65,2.6,2.64,1451038.0
2019-02-20,2.65,2.665,2.62,2.63,795642.0
2019-02-21,2.63,2.64,2.605,2.615,686528.0
2019-02-22,2.63,2.695,2.63,2.665,1355528.0
2019-02-25,2.655,2.68,2.585,2.65,475928.0
2019-02-26,2.655,2.7,2.62,2.635,565218.0
2019-02-27,2.655,2.76,2.64,2.73,686859.0
2019-02-28,2.74,2.755,2.62,2.655,580793.0
2019-03-01,2.665,2.73,2.665,2.695,418993.0
2019-03-04,2.73,2.74,2.635,2.68,617499.0
2019-03-05,2.695,2.715,2.655,2.665,253471.0
2019-03-06,2.665,2.665,2.545,2.555,645783.0
2019-03-07,2.555,2.67,2.515,2.655,625333.0
2019-03-08,2.6,2.6,2.51,2.525,941869.0
2019-03-11,2.54,2.59,2.51,2.54,388793.0
2019-03-12,2.56,2.615,2.555,2.56,353494.0
2019-03-13,2.585,2.645,2.575,2.605,449784.0
2019-03-14,2.69,2.805,2.67,2.73,2034479.0
2019-03-15,2.705,2.79,2.7,2.76,893792.0
2019-03-18,2.775,2.915,2.765,2.86,1214954.0
2019-03-19,2.875,2.9,2.78,2.795,686437.0
2019-03-20,2.78,2.915,2.72,2.915,888943.0
2019-03-21,2.9,2.965,2.89,2.915,868690.0
2019-03-22,2.905,2.96,2.825,2.93,807395.0
2019-03-25,2.89,2.905,2.82,2.825,476651.0
2019-03-26,2.86,2.935,2.85,2.85,432314.0
2019-03-27,2.835,2.86,2.76,2.78,652643.0
2019-03-28,2.76,2.78,2.72,2.73,321527.0
2019-03-29,2.765,2.765,2.64,2.64,616792.0
2019-04-01,2.675,2.745,2.67,2.715,355628.0
2019-04-02,2.73,2.73,2.64,2.66,470860.0
2019-04-03,2.66,2.67,2.595,2.61,728483.0
2019-04-04,2.605,2.63,2.58,2.595,673282.0
2019-04-05,2.61,2.7,2.61,2.685,401647.0
2019-04-08,2.715,2.775,2.7,2.76,526322.0
2019-04-09,2.745,2.83,2.735,2.79,534566.0
2019-04-10,2.81,2.915,2.765,2.905,965290.0
2019-04-11,2.885,2.95,2.825,2.86,997355.0
2019-04-12,2.905,2.935,2.84,2.87,397182.0
2019-04-15,2.86,2.895,2.765,2.79,694887.0
2019-04-16,2.78,2.85,2.765,2.795,576415.0
2019-04-17,2.825,2.835,2.675,2.715,705638.0
2019-04-18,2.715,2.72,2.645,2.675,584847.0
2019-04-22,2.715,2.81,2.69,2.795,672238.0
2019-04-23,2.805,2.855,2.73,2.765,565517.0
2019-04-24,2.78,2.78,2.705,2.735,610924.0
2019-04-25,2.73,2.775,2.705,2.735,332497.0
2019-04-26,2.705,2.705,2.595,2.62,556828.0
2019-04-29,2.625,2.64,2.595,2.61,647899.0
2019-04-30,2.63,2.63,2.53,2.595,651419.0
2019-05-01,2.59,2.59,2.455,2.46,431678.0
2019-05-02,2.445,2.455,2.345,2.35,672292.0
2019-05-03,2.35,2.425,2.3,2.395,775516.0
2019-05-06,2.375,2.56,2.375,2.5,2087014.0
2019-05-07,2.46,2.505,2.43,2.5,677203.0
2019-05-08,2.49,2.675,2.49,2.62,1041528.0
2019-05-09,2.595,2.605,2.535,2.575,339854.0
2019-05-10,2.58,2.61,2.505,2.565,994158.0
2019-05-13,2.59,2.595,2.475,2.49,621978.0
2019-05-14,2.52,2.675,2.52,2.64,1043930.0
2019-05-15,2.59,2.69,2.59,2.675,809933.0
2019-05-16,2.795,2.915,2.795,2.87,4122524.0
2019-05-17,2.855,2.92,2.81,2.89,2770190.0
2019-05-21,2.885,2.89,2.77,2.835,699134.0
2019-05-22,2.795,2.835,2.705,2.715,2036741.0
2019-05-23,2.64,2.655,2.515,2.535,943577.0
2019-05-24,2.575,2.59,2.485,2.565,946925.0
2019-05-27,2.52,2.58,2.505,2.545,471993.0
2019-05-28,2.55,2.58,2.445,2.455,1064098.0
2019-05-29,2.41,2.545,2.36,2.505,749857.0
2019-05-30,2.505,2.52,2.315,2.395,2744365.0
2019-05-31,2.35,2.375,2.285,2.315,1214539.0
2019-06-03,2.345,2.375,2.23,2.26,1455655.0
2019-06-04,2.275,2.33,2.23,2.29,1170952.0
2019-06-05,2.305,2.315,2.2,2.23,818521.0
2019-06-06,2.24,2.275,2.16,2.225,830735.0
2019-06-07,2.225,2.23,2.195,2.2,473462.0
2019-06-10,2.225,2.23,2.105,2.115,853399.0
2019-06-11,2.135,2.15,2.07,2.085,1294803.0
2019-06-12,2.055,2.09,2.04,2.045,838333.0
2019-06-13,2.09,2.115,2.03,2.055,635471.0
2019-06-14,2.065,2.075,1.985,2.03,613071.0
2019-06-17,2.03,2.105,2.005,2.06,835919.0
2019-06-18,2.09,2.135,2.045,2.12,859252.0
2019-06-19,2.125,2.135,2.02,2.05,749220.0
2019-06-20,2.105,2.14,2.065,2.095,918225.0
2019-06-21,2.12,2.125,2.005,2.03,498528.0
2019-06-24,2.035,2.045,1.96,2.015,596272.0
2019-06-25,2.015,2.045,1.975,1.975,718826.0
2019-06-26,2.02,2.065,2.005,2.045,806497.0
2019-06-27,2.045,2.05,1.945,1.96,726151.0
2019-06-28,1.97,1.97,1.9,1.945,811608.0
2019-07-02,1.96,1.985,1.9,1.915,787305.0
2019-07-03,1.94,1.945,1.91,1.93,349949.0
2019-07-04,1.945,1.96,1.915,1.96,184773.0
2019-07-05,1.985,2.005,1.975,2.005,410920.0
2019-07-08,2.015,2.075,2.015,2.065,1210158.0
2019-07-09,2.06,2.07,1.985,2.005,785738.0
2019-07-10,2.035,2.05,1.99,2.035,1653769.0
2019-07-11,2.06,2.06,1.995,2.015,423291.0
2019-07-12,2.02,2.035,2.005,2.015,355440.0
2019-07-15,2.03,2.15,2.005,2.125,3567531.0
2019-07-16,2.12,2.135,2.09,2.125,656265.0
2019-07-17,2.12,2.185,2.105,2.15,1033337.0
2019-07-18,2.14,2.17,2.135,2.165,562264.0
2019-07-19,2.155,2.25,2.15,2.24,1048068.0
2019-07-22,2.24,2.285,2.195,2.255,812199.0
2019-07-23,2.26,2.275,2.17,2.185,479268.0
2019-07-24,2.18,2.185,2.08,2.12,641779.0
2019-07-25,2.135,2.135,2.015,2.045,916870.0
2019-07-26,2.035,2.065,1.94,1.96,778347.0
2019-07-29,1.97,1.97,1.895,1.9,668758.0
2019-07-30,1.9,2.0,1.885,1.96,970867.0
2019-07-31,1.99,2.005,1.955,1.97,1217490.0
2019-08-01,1.97,1.985,1.82,1.9,1510045.0
2019-08-02,1.835,1.99,1.825,1.885,1184135.0
2019-08-06,1.85,1.87,1.73,1.79,1160810.0
2019-08-07,1.75,1.79,1.715,1.735,762552.0
2019-08-08,1.765,1.79,1.73,1.76,459099.0
2019-08-09,1.775,1.78,1.735,1.76,317290.0
2019-08-12,1.765,1.765,1.63,1.64,972626.0
2019-08-13,1.63,1.745,1.615,1.715,815928.0
2019-08-14,1.705,1.705,1.57,1.57,1571866.0
2019-08-15,1.58,1.58,1.42,1.43,4357850.0
2019-08-16,1.46,1.495,1.445,1.49,2444373.0
2019-08-19,1.52,1.565,1.48,1.555,2916055.0
2019-08-20,1.57,1.72,1.525,1.655,3213012.0
2019-08-21,1.67,1.685,1.595,1.61,1760184.0
2019-08-22,1.615,1.655,1.57,1.595,1664481.0
2019-08-23,1.57,1.57,1.435,1.445,3041014.0
2019-08-26,1.465,1.475,1.39,1.39,1902955.0
2019-08-27,1.415,1.42,1.265,1.32,2659409.0
2019-08-28,1.35,1.445,1.34,1.415,2011048.0
2019-08-29,1.43,1.45,1.395,1.415,2023149.0
2019-08-30,1.42,1.42,1.32,1.325,2190212.0
2019-09-03,1.32,1.38,1.28,1.365,1319141.0
2019-09-04,1.385,1.43,1.355,1.405,2202049.0
2019-09-05,1.435,1.565,1.42,1.52,1974185.0
2019-09-06,1.52,1.565,1.46,1.54,2197612.0
2019-09-09,1.585,1.6,1.56,1.565,1721191.0
2019-09-10,1.595,1.69,1.595,1.66,2495470.0
2019-09-11,1.705,1.715,1.625,1.66,1528009.0
2019-09-12,1.625,1.735,1.6,1.72,1943421.0
2019-09-13,1.755,1.785,1.695,1.765,3397761.0
2019-09-16,1.945,1.945,1.8,1.825,3820352.0
2019-09-17,1.84,1.88,1.75,1.84,2598132.0
2019-09-18,1.82,1.82,1.695,1.725,2632445.0
2019-09-19,1.725,1.74,1.65,1.68,1769234.0
2019-09-20,1.69,1.81,1.635,1.78,2655953.0
2019-09-23,1.77,1.84,1.77,1.795,1283624.0
2019-09-24,1.78,1.78,1.66,1.665,1026700.0
2019-09-25,1.63,1.69,1.6,1.63,1111527.0
2019-09-26,1.615,1.66,1.57,1.635,685192.0
2019-09-27,1.615,1.68,1.575,1.645,833380.0
2019-09-30,1.645,1.645,1.6,1.62,507968.0
2019-10-01,1.63,1.66,1.525,1.57,1062209.0
2019-10-02,1.515,1.57,1.475,1.55,1152078.0
2019-10-03,1.515,1.615,1.5,1.605,754330.0
2019-10-04,1.62,1.66,1.545,1.645,1250627.0
2019-10-07,1.675,1.675,1.57,1.59,702953.0
2019-10-08,1.59,1.6,1.505,1.515,997302.0
2019-10-09,1.52,1.53,1.445,1.455,921388.0
2019-10-10,1.485,1.49,1.445,1.475,1003314.0
2019-10-11,1.475,1.535,1.47,1.53,812184.0
2019-10-15,1.55,1.635,1.52,1.545,492278.0
2019-10-16,1.535,1.575,1.52,1.56,554063.0
2019-10-17,1.55,1.57,1.49,1.53,571218.0
2019-10-18,1.545,1.545,1.46,1.46,511112.0
2019-10-21,1.46,1.55,1.46,1.515,438696.0
2019-10-22,1.52,1.585,1.48,1.53,466583.0
2019-10-23,1.52,1.55,1.505,1.535,1159791.0
2019-10-24,1.55,1.575,1.52,1.535,866657.0
2019-10-25,1.535,1.545,1.49,1.52,1843178.0
2019-10-28,1.515,1.615,1.515,1.53,1051336.0
2019-10-29,1.535,1.695,1.52,1.675,2427707.0
2019-10-30,1.695,1.72,1.6,1.615,688741.0
2019-10-31,1.62,1.63,1.515,1.52,1252953.0
2019-11-01,1.545,1.62,1.545,1.615,779066.0
2019-11-04,1.65,1.755,1.645,1.725,1539819.0
2019-11-05,1.755,1.855,1.71,1.735,1553908.0
2019-11-06,1.735,1.735,1.65,1.69,982000.0
2019-11-07,1.71,1.75,1.695,1.74,1391795.0
2019-11-08,1.725,1.735,1.665,1.705,722769.0
2019-11-11,1.665,1.705,1.665,1.69,710688.0
2019-11-12,1.68,1.765,1.675,1.675,814201.0
2019-11-13,1.68,1.69,1.635,1.66,590497.0
2019-11-14,1.665,1.725,1.66,1.69,1040691.0
2019-11-15,1.665,1.72,1.645,1.65,2748747.0
2019-11-18,1.66,1.66,1.52,1.535,1795337.0
2019-11-19,1.535,1.545,1.49,1.5,1166606.0
2019-11-20,1.505,1.56,1.49,1.535,2314978.0
2019-11-21,1.535,1.57,1.515,1.57,2776617.0
2019-11-22,1.575,1.605,1.535,1.545,1926106.0
2019-11-25,1.545,1.645,1.515,1.63,4183664.0
2019-11-26,1.645,1.695,1.635,1.665,1455139.0
2019-11-27,1.665,1.72,1.63,1.705,1332729.0
2019-11-28,1.675,1.71,1.665,1.695,766694.0
2019-11-29,1.665,1.695,1.635,1.665,975554.0
2019-12-02,1.675,1.71,1.615,1.635,869014.0
2019-12-03,1.605,1.63,1.55,1.585,948775.0
2019-12-04,1.615,1.705,1.615,1.69,1099646.0
2019-12-05,1.69,1.78,1.69,1.74,1766313.0
2019-12-06,1.74,1.85,1.72,1.825,2632506.0
2019-12-09,1.825,1.855,1.78,1.82,1800468.0
2019-12-10,1.835,1.84,1.785,1.82,1569587.0
2019-12-11,1.81,1.81,1.725,1.755,1432335.0
2019-12-12,1.765,1.87,1.765,1.835,1639377.0
2019-12-13,1.855,1.875,1.8,1.82,1032597.0
2019-12-16,1.845,1.855,1.815,1.855,779717.0
2019-12-17,1.875,1.95,1.855,1.935,1507612.0
2019-12-18,1.93,1.935,1.875,1.875,970422.0
2019-12-19,1.87,1.92,1.85,1.9,1258776.0
2019-12-20,1.92,1.92,1.86,1.885,688287.0
2019-12-23,1.89,1.97,1.875,1.935,1195578.0
2019-12-24,1.935,1.985,1.935,1.945,456069.0
2019-12-27,2.0,2.0,1.915,1.935,592749.0
2019-12-30,1.935,1.975,1.92,1.93,534564.0
2019-12-31,1.915,2.03,1.87,1.985,962905.0
2020-01-02,2.0,2.03,1.9,1.905,831930.0
2020-01-03,1.96,1.975,1.9,1.93,904946.0
2020-01-06,1.95,1.96,1.9,1.945,845637.0
2020-01-07,1.92,1.935,1.875,1.905,1054604.0
2020-01-08,1.915,1.93,1.79,1.845,1252949.0
2020-01-09,1.82,1.87,1.775,1.855,704055.0
2020-01-10,1.84,1.845,1.775,1.775,1162477.0
2020-01-13,1.785,1.815,1.74,1.805,647571.0
2020-01-14,1.87,1.87,1.76,1.76,658726.0
2020-01-15,1.76,1.76,1.67,1.675,975062.0
2020-01-16,1.675,1.715,1.675,1.685,1127427.0
2020-01-17,1.7,1.7,1.615,1.615,932448.0
2020-01-20,1.615,1.655,1.615,1.645,393203.0
2020-01-21,1.625,1.66,1.6,1.615,399129.0
2020-01-22,1.61,1.615,1.56,1.57,720542.0
2020-01-23,1.54,1.54,1.355,1.37,6786267.0
2020-01-24,1.38,1.38,1.31,1.35,5035674.0
2020-01-27,1.325,1.355,1.3,1.34,1510376.0
2020-01-28,1.365,1.41,1.35,1.38,5891876.0
2020-01-29,1.415,1.495,1.41,1.43,2551326.0
2020-01-30,1.415,1.43,1.365,1.385,1942129.0
2020-01-31,1.38,1.385,1.315,1.34,1532190.0
2020-02-03,1.355,1.375,1.31,1.31,2021235.0
2020-02-04,1.35,1.35,1.3,1.315,1860629.0
2020-02-05,1.365,1.415,1.34,1.37,2542534.0
2020-02-06,1.37,1.38,1.325,1.34,1217091.0
2020-02-07,1.33,1.34,1.3,1.325,1496144.0
2020-02-10,1.315,1.325,1.3,1.3,799614.0
2020-02-11,1.315,1.325,1.285,1.3,1251993.0
2020-02-12,1.34,1.355,1.295,1.33,998859.0
2020-02-13,1.34,1.34,1.285,1.3,1699569.0
2020-02-14,1.3,1.33,1.285,1.33,1088558.0
2020-02-18,1.325,1.34,1.285,1.31,2515982.0
2020-02-19,1.315,1.38,1.31,1.33,3252403.0
2020-02-20,1.355,1.38,1.325,1.365,1598690.0
2020-02-21,1.34,1.34,1.3,1.325,935063.0
2020-02-24,1.28,1.28,1.21,1.235,3152616.0
2020-02-25,1.24,1.25,1.15,1.185,1762570.0
2020-02-26,1.17,1.215,1.155,1.18,1338008.0
2020-02-27,1.15,1.155,1.08,1.14,2350471.0
2020-02-28,1.085,1.155,1.07,1.155,1646696.0
2020-03-02,1.18,1.255,1.14,1.255,1709288.0
2020-03-03,1.28,1.28,1.15,1.155,2285545.0
2020-03-04,1.17,1.185,1.135,1.155,715185.0
2020-03-05,1.125,1.14,1.085,1.125,862388.0
2020-03-06,1.07,1.11,1.055,1.065,1635023.0
2020-03-09,0.805,0.925,0.745,0.81,3951632.0
2020-03-10,0.955,0.955,0.78,0.84,1958440.0
2020-03-11,0.82,0.825,0.72,0.745,1663803.0
2020-03-12,0.685,0.69,0.61,0.635,3114014.0
2020-03-13,0.75,0.765,0.61,0.72,4951366.0
2020-03-16,0.635,0.655,0.505,0.515,3256298.0
2020-03-17,0.555,0.6,0.5,0.57,3235774.0
2020-03-18,0.515,0.555,0.48,0.505,2818680.0
2020-03-19,0.53,0.555,0.46,0.545,2714643.0
2020-03-20,0.625,0.635,0.515,0.575,4275286.0
2020-03-23,0.57,0.57,0.465,0.465,2475719.0
2020-03-24,0.515,0.6,0.475,0.54,4641827.0
2020-03-25,0.575,0.655,0.545,0.585,5646969.0
2020-03-26,0.61,0.655,0.53,0.56,4680584.0
2020-03-27,0.515,0.53,0.49,0.515,4618974.0
2020-03-30,0.505,0.615,0.5,0.615,2908991.0
2020-03-31,0.625,0.68,0.615,0.615,3437653.0
2020-04-01,0.6,0.64,0.57,0.635,1606375.0
2020-04-02,0.695,0.815,0.64,0.665,4823897.0
2020-04-03,0.735,0.735,0.655,0.71,1988358.0
2020-04-06,0.705,0.75,0.665,0.735,2047247.0
2020-04-07,0.785,0.845,0.745,0.79,3180189.0
2020-04-08,0.785,0.895,0.765,0.895,1653018.0
2020-04-09,0.91,0.965,0.775,0.845,4064032.0
2020-04-13,0.84,0.915,0.785,0.885,2117007.0
2020-04-14,0.87,0.9,0.845,0.895,1627958.0
2020-04-15,0.86,0.88,0.815,0.86,1045070.0
2020-04-16,0.885,0.895,0.845,0.87,961998.0
2020-04-17,0.82,0.925,0.82,0.91,1675822.0
2020-04-20,0.83,1.035,0.83,1.035,3332960.0
2020-04-21,0.965,1.145,0.965,1.1,3861647.0
2020-04-22,1.13,1.255,1.125,1.24,4133634.0
2020-04-23,1.28,1.36,1.16,1.25,4441737.0
2020-04-24,1.28,1.295,1.09,1.1,3487400.0
2020-04-27,1.06,1.105,1.02,1.075,2158036.0
2020-04-28,1.115,1.17,1.05,1.17,1621872.0
2020-04-29,1.235,1.265,1.2,1.25,1660420.0
2020-04-30,1.275,1.275,1.155,1.21,4509679.0
2020-05-01,1.17,1.185,1.145,1.18,1103408.0
2020-05-04,1.155,1.22,1.13,1.18,1241203.0
2020-05-05,1.225,1.295,1.225,1.25,2941211.0
2020-05-06,1.24,1.265,1.14,1.145,1875908.0
2020-05-07,1.185,1.22,1.155,1.18,1078063.0
2020-05-08,1.18,1.185,1.115,1.13,1520816.0
2020-05-11,1.105,1.13,1.06,1.085,1041148.0
2020-05-12,1.09,1.145,1.075,1.075,2051624.0
2020-05-13,1.06,1.065,0.95,1.02,1930574.0
2020-05-14,0.965,1.025,0.915,1.005,1719522.0
2020-05-15,1.01,1.1,0.99,1.085,1326490.0
2020-05-19,1.18,1.18,1.09,1.13,1234413.0
2020-05-20,1.155,1.24,1.155,1.22,2406055.0
2020-05-21,1.225,1.225,1.125,1.125,4666970.0
2020-05-22,1.105,1.105,1.065,1.09,1279293.0
2020-05-25,1.09,1.1,1.065,1.085,542082.0
2020-05-26,1.105,1.125,1.085,1.105,937045.0
2020-05-27,1.1,1.17,1.09,1.16,2282208.0
2020-05-28,1.145,1.18,1.115,1.125,1206596.0
2020-05-29,1.115,1.125,1.085,1.105,891622.0
2020-06-01,1.105,1.14,1.09,1.1,870588.0
2020-06-02,1.105,1.14,1.1,1.13,1100846.0
2020-06-03,1.14,1.16,1.105,1.115,1150275.0
2020-06-04,1.115,1.125,1.085,1.1,1224115.0
2020-06-05,1.125,1.16,1.115,1.125,2464776.0
2020-06-08,1.17,1.21,1.125,1.13,2939269.0
2020-06-09,1.14,1.145,1.075,1.115,1695463.0
2020-06-10,1.085,1.105,1.065,1.065,1777631.0
2020-06-11,0.99,1.03,0.955,0.965,2381653.0
2020-06-12,1.01,1.025,0.935,0.975,1024171.0
2020-06-15,0.935,0.985,0.915,0.97,991390.0
2020-06-16,1.015,1.015,0.935,0.945,1675288.0
2020-06-17,0.945,0.96,0.855,0.855,2349922.0
2020-06-18,0.85,0.905,0.835,0.85,1128909.0
2020-06-19,0.88,0.895,0.83,0.855,1770648.0
2020-06-22,0.85,0.89,0.84,0.875,664905.0
2020-06-23,0.875,0.955,0.865,0.93,1287483.0
2020-06-24,0.92,0.92,0.875,0.89,873812.0
2020-06-25,0.88,0.935,0.875,0.895,1094839.0
2020-06-26,0.905,0.915,0.855,0.875,1088106.0
2020-06-29,0.875,0.935,0.865,0.92,1408190.0
2020-06-30,0.915,0.92,0.88,0.905,649312.0
2020-07-02,0.905,0.945,0.895,0.915,1218543.0
2020-07-03,0.915,0.92,0.895,0.905,440964.0
2020-07-06,0.93,0.955,0.915,0.935,1041723.0
2020-07-07,0.935,0.96,0.93,0.935,994760.0
2020-07-08,0.945,0.955,0.895,0.905,630057.0
2020-07-09,0.905,0.92,0.875,0.905,753580.0
2020-07-10,0.875,0.915,0.875,0.905,551886.0
2020-07-13,0.92,0.92,0.855,0.875,1122704.0
2020-07-14,0.855,0.895,0.855,0.89,673200.0
2020-07-15,0.905,0.92,0.9,0.92,999953.0
2020-07-16,0.905,0.935,0.895,0.905,732761.0
2020-07-17,0.905,0.92,0.895,0.915,415337.0
2020-07-20,0.895,0.92,0.88,0.895,733149.0
2020-07-21,0.905,0.955,0.895,0.935,1142261.0
2020-07-22,0.93,0.945,0.915,0.93,566432.0
2020-07-23,0.955,0.97,0.915,0.955,1126352.0
2020-07-24,0.955,0.97,0.93,0.955,498902.0
2020-07-27,0.93,0.955,0.92,0.935,434170.0
2020-07-28,0.935,0.935,0.895,0.92,535433.0
2020-07-29,0.915,0.945,0.895,0.945,608940.0
2020-07-30,0.935,0.935,0.915,0.915,540727.0
2020-07-31,0.935,0.955,0.905,0.955,477085.0
2020-08-04,0.97,1.055,0.955,1.055,1738910.0
2020-08-05,1.08,1.11,1.065,1.08,757416.0
2020-08-06,1.08,1.125,1.03,1.11,1412637.0
2020-08-07,1.11,1.16,1.055,1.145,1477343.0
2020-08-10,1.16,1.2,1.16,1.175,1002441.0
2020-08-11,1.2,1.225,1.135,1.135,982559.0
2020-08-12,1.165,1.19,1.135,1.145,849518.0
2020-08-13,1.175,1.2,1.145,1.145,2109294.0
2020-08-14,1.16,1.225,1.145,1.2,1764277.0
2020-08-17,1.205,1.26,1.165,1.24,2359794.0
2020-08-18,1.27,1.285,1.24,1.26,1875802.0
2020-08-19,1.26,1.285,1.24,1.26,1185590.0
2020-08-20,1.255,1.34,1.255,1.32,1518251.0
2020-08-21,1.31,1.31,1.225,1.28,1613738.0
2020-08-24,1.31,1.405,1.28,1.35,2103951.0
2020-08-25,1.365,1.38,1.325,1.35,709873.0
2020-08-26,1.34,1.365,1.27,1.295,1169529.0
2020-08-27,1.295,1.325,1.245,1.31,1214378.0
2020-08-28,1.32,1.335,1.3,1.32,792941.0
2020-08-31,1.31,1.32,1.24,1.27,1397695.0
2020-09-01,1.27,1.32,1.255,1.295,814340.0
2020-09-02,1.285,1.295,1.23,1.26,1069204.0
2020-09-03,1.255,1.285,1.23,1.28,996809.0
2020-09-04,1.28,1.285,1.215,1.28,738515.0
2020-09-08,1.23,1.24,1.16,1.23,1156714.0
2020-09-09,1.24,1.245,1.205,1.23,857639.0
2020-09-10,1.215,1.225,1.15,1.15,548802.0
2020-09-11,1.15,1.185,1.12,1.12,478035.0
2020-09-14,1.155,1.225,1.125,1.22,848765.0
2020-09-15,1.21,1.32,1.195,1.305,1247831.0
2020-09-16,1.3,1.395,1.285,1.345,2351514.0
2020-09-17,1.325,1.4,1.285,1.38,1695517.0
2020-09-18,1.38,1.38,1.315,1.36,1106511.0
2020-09-21,1.29,1.34,1.26,1.325,1085625.0
2020-09-22,1.33,1.345,1.285,1.33,486183.0
2020-09-23,1.34,1.355,1.275,1.29,1198980.0
2020-09-24,1.285,1.325,1.265,1.3,673723.0
2020-09-25,1.29,1.295,1.245,1.275,993222.0
2020-09-28,1.29,1.315,1.285,1.29,530457.0
2020-09-29,1.285,1.29,1.235,1.265,733603.0
2020-09-30,1.25,1.29,1.185,1.22,1119079.0
2020-10-01,1.21,1.225,1.155,1.21,1026655.0
2020-10-02,1.17,1.22,1.165,1.18,870378.0
2020-10-05,1.205,1.25,1.18,1.235,757605.0
2020-10-06,1.25,1.275,1.165,1.185,838832.0
2020-10-07,1.205,1.265,1.17,1.25,669239.0
2020-10-08,1.265,1.355,1.245,1.315,804106.0
2020-10-09,1.33,1.37,1.305,1.34,873186.0
2020-10-13,1.37,1.395,1.3,1.38,958202.0
2020-10-14,1.37,1.465,1.345,1.435,2262033.0
2020-10-15,1.41,1.48,1.395,1.48,1555282.0
2020-10-16,1.48,1.54,1.435,1.505,1544517.0
2020-10-19,1.52,1.675,1.505,1.625,3138987.0
2020-10-20,1.64,1.71,1.615,1.64,2196456.0
2020-10-21,1.69,1.695,1.61,1.61,1316786.0
2020-10-22,1.595,1.655,1.57,1.61,1519568.0
2020-10-23,1.615,1.635,1.555,1.57,1199480.0
2020-10-26,1.555,1.585,1.515,1.515,871985.0
2020-10-27,1.515,1.55,1.49,1.515,1348384.0
2020-10-28,1.475,1.52,1.435,1.46,1329694.0
2020-10-29,1.435,1.52,1.4,1.48,1384091.0
2020-10-30,1.465,1.54,1.435,1.515,1100447.0
2020-11-02,1.53,1.54,1.475,1.49,586883.0
2020-11-03,1.49,1.54,1.475,1.475,824917.0
2020-11-04,1.48,1.515,1.44,1.465,452382.0
2020-11-05,1.465,1.5,1.45,1.465,1368024.0
2020-11-06,1.46,1.61,1.45,1.595,3826507.0
2020-11-09,1.675,1.705,1.61,1.65,3804609.0
2020-11-10,1.635,1.72,1.61,1.68,1370028.0
2020-11-11,1.695,1.735,1.655,1.695,1345128.0
2020-11-12,1.675,1.695,1.635,1.65,2679113.0
2020-11-13,1.675,1.735,1.615,1.64,2056921.0
2020-11-16,1.675,1.695,1.57,1.595,2563157.0
2020-11-17,1.58,1.635,1.57,1.625,2932745.0
2020-11-18,1.64,1.655,1.585,1.595,2711495.0
2020-11-19,1.56,1.64,1.555,1.595,1852490.0
2020-11-20,1.595,1.6,1.555,1.58,1709267.0
2020-11-23,1.57,1.72,1.57,1.655,2961061.0
2020-11-24,1.705,1.72,1.655,1.675,1716580.0
2020-11-25,1.675,1.705,1.625,1.69,1536018.0
2020-11-26,1.665,1.715,1.665,1.68,757700.0
2020-11-27,1.675,1.705,1.665,1.69,758425.0
2020-11-30,1.705,1.715,1.595,1.63,1172698.0
2020-12-01,1.655,1.665,1.57,1.61,1546665.0
2020-12-02,1.61,1.675,1.585,1.61,1851698.0
2020-12-03,1.595,1.625,1.515,1.54,2250933.0
2020-12-04,1.555,1.595,1.52,1.52,2111974.0
2020-12-07,1.515,1.52,1.46,1.48,2081649.0
2020-12-08,1.475,1.48,1.45,1.46,1481625.0
2020-12-09,1.465,1.49,1.425,1.44,1332070.0
2020-12-10,1.45,1.53,1.435,1.505,1875290.0
2020-12-11,1.505,1.515,1.44,1.5,1659778.0
2020-12-14,1.52,1.52,1.445,1.445,1721529.0
2020-12-15,1.44,1.51,1.43,1.5,1256805.0
2020-12-16,1.495,1.54,1.48,1.495,1296791.0
2020-12-17,1.535,1.535,1.47,1.48,1074386.0
2020-12-18,1.495,1.52,1.47,1.47,900796.0
2020-12-21,1.44,1.47,1.39,1.46,1089101.0
2020-12-22,1.455,1.47,1.42,1.44,1075717.0
2020-12-23,1.44,1.5,1.43,1.48,1150934.0
2020-12-24,1.485,1.5,1.44,1.445,416433.0
2020-12-29,1.445,1.445,1.375,1.4,1647801.0
2020-12-30,1.4,1.455,1.4,1.445,769606.0
2020-12-31,1.445,1.455,1.415,1.415,562167.0
2021-01-04,1.43,1.46,1.415,1.445,791426.0
2021-01-05,1.445,1.55,1.44,1.5,2018273.0
2021-01-06,1.52,1.56,1.48,1.52,1823338.0
2021-01-07,1.535,1.58,1.52,1.565,1991033.0
2021-01-08,1.575,1.58,1.52,1.54,1122897.0
2021-01-11,1.525,1.55,1.51,1.525,599747.0
2021-01-12,1.55,1.695,1.55,1.685,3160205.0
2021-01-13,1.735,1.835,1.7,1.8,3561377.0
2021-01-14,1.82,1.94,1.815,1.875,2454981.0
2021-01-15,1.885,1.94,1.805,1.9,2349218.0
2021-01-18,1.9,1.9,1.765,1.805,1304029.0
2021-01-19,1.8,1.82,1.735,1.79,1784590.0
2021-01-20,1.8,1.8,1.72,1.72,1731356.0
2021-01-21,1.71,1.79,1.7,1.71,2111062.0
2021-01-22,1.66,1.74,1.655,1.67,1366274.0
2021-01-25,1.68,1.75,1.68,1.735,998088.0
2021-01-26,1.74,1.775,1.655,1.66,1748726.0
2021-01-27,1.66,1.7,1.605,1.645,1916323.0
2021-01-28,1.66,1.775,1.645,1.76,1792071.0
2021-01-29,1.75,1.76,1.67,1.725,1393492.0
2021-02-01,1.76,1.86,1.75,1.855,2891094.0
2021-02-02,1.9,1.925,1.775,1.83,2164710.0
2021-02-03,1.82,1.915,1.82,1.895,1168005.0
2021-02-04,1.875,1.95,1.855,1.935,1445717.0
2021-02-05,1.98,2.045,1.94,1.965,2820185.0
2021-02-08,1.995,2.18,1.99,2.155,3410075.0
2021-02-09,2.19,2.195,2.075,2.14,2639287.0
2021-02-10,2.175,2.205,2.105,2.135,2278944.0
2021-02-11,2.195,2.63,2.18,2.405,9508412.0
2021-02-12,2.43,2.605,2.38,2.595,5027977.0
2021-02-16,2.645,2.78,2.635,2.69,5894093.0
2021-02-17,2.75,2.75,2.53,2.595,3314603.0
2021-02-18,2.59,2.59,2.46,2.46,2483882.0
2021-02-19,2.445,2.55,2.42,2.5,1804660.0
2021-02-22,2.475,2.55,2.46,2.54,1570336.0
2021-02-23,2.54,2.565,2.39,2.555,2421640.0
2021-02-24,2.555,2.65,2.51,2.62,1869018.0
2021-02-25,2.635,2.635,2.43,2.46,1865388.0
2021-02-26,2.42,2.475,2.315,2.375,2166779.0
2021-03-01,2.395,2.46,2.34,2.35,1866962.0
2021-03-02,2.34,2.405,2.26,2.285,1852330.0
2021-03-03,2.285,2.455,2.275,2.38,1606940.0
2021-03-04,2.38,2.47,2.3,2.355,2147818.0
2021-03-05,2.42,2.445,2.325,2.42,1544600.0
2021-03-08,2.435,2.445,2.3,2.325,2036438.0
2021-03-09,2.325,2.43,2.325,2.38,1609887.0
2021-03-10,2.405,2.53,2.395,2.515,1788435.0
2021-03-11,2.57,2.635,2.54,2.605,1706326.0
2021-03-12,2.61,2.61,2.465,2.49,1735110.0
2021-03-15,2.49,2.55,2.385,2.41,1684067.0
2021-03-16,2.4,2.45,2.305,2.33,1279954.0
2021-03-17,2.32,2.345,2.28,2.33,1206573.0
2021-03-18,2.295,2.32,2.185,2.215,1691415.0
2021-03-19,2.2,2.32,2.175,2.32,1445366.0
2021-03-22,2.31,2.32,2.24,2.28,953378.0
2021-03-23,2.225,2.225,2.09,2.095,1771430.0
2021-03-24,2.12,2.185,2.105,2.12,1153538.0
2021-03-25,2.07,2.13,2.04,2.105,1401042.0
2021-03-26,2.12,2.2,2.11,2.175,807421.0
2021-03-29,2.16,2.19,2.07,2.105,650644.0
2021-03-30,2.09,2.15,2.055,2.12,859932.0
2021-03-31,2.12,2.145,2.07,2.09,503551.0
2021-04-01,2.08,2.255,2.08,2.24,1911241.0
2021-04-05,2.24,2.265,2.16,2.175,1016769.0
2021-04-06,2.19,2.24,2.15,2.175,805001.0
2021-04-07,2.16,2.2,2.15,2.16,587482.0
2021-04-08,2.16,2.17,2.11,2.15,355962.0
2021-04-09,2.145,2.15,2.08,2.105,499604.0
2021-04-12,2.16,2.175,2.065,2.09,505124.0
2021-04-13,2.095,2.11,2.03,2.05,694630.0
2021-04-14,2.065,2.17,2.055,2.16,1471803.0
2021-04-15,2.17,2.255,2.16,2.24,1669320.0
2021-04-16,2.25,2.32,2.215,2.29,1913917.0
2021-04-19,2.29,2.335,2.26,2.32,949708.0
2021-04-20,2.33,2.36,2.29,2.335,3822396.0
2021-04-21,2.305,2.415,2.305,2.4,2054965.0
2021-04-22,2.4,2.41,2.255,2.375,2412549.0
2021-04-23,2.375,2.45,2.32,2.415,1449479.0
2021-04-26,2.4,2.51,2.39,2.495,2086481.0
2021-04-27,2.51,2.53,2.4,2.45,1552309.0
2021-04-28,2.465,2.52,2.43,2.49,918997.0
2021-04-29,2.495,2.68,2.48,2.49,7299288.0
2021-04-30,2.48,2.505,2.43,2.495,642222.0
2021-05-03,2.53,2.57,2.51,2.52,620294.0
2021-05-04,2.535,2.585,2.52,2.575,1129286.0
2021-05-05,2.6,2.705,2.585,2.615,1267124.0
2021-05-06,2.615,2.67,2.575,2.655,1465688.0
2021-05-07,2.65,2.78,2.63,2.77,1508433.0
2021-05-10,2.8,2.825,2.68,2.69,1150650.0
2021-05-11,2.61,2.695,2.545,2.625,890101.0
2021-05-12,2.67,2.8,2.64,2.695,1396458.0
2021-05-13,2.68,2.75,2.57,2.575,1733529.0
2021-05-14,2.63,2.69,2.61,2.68,1359049.0
2021-05-17,2.705,2.89,2.69,2.87,1653021.0
2021-05-18,2.865,2.91,2.79,2.855,1501906.0
2021-05-19,2.8,2.825,2.71,2.81,979830.0
2021-05-20,2.815,2.815,2.72,2.745,751701.0
2021-05-21,2.785,2.8,2.72,2.745,618285.0
2021-05-25,2.75,2.77,2.63,2.655,1100601.0
2021-05-26,2.665,2.695,2.63,2.69,838132.0
2021-05-27,2.69,2.76,2.67,2.72,1084083.0
2021-05-28,2.745,2.79,2.735,2.75,797495.0
2021-05-31,2.76,2.88,2.75,2.83,883521.0
2021-06-01,2.91,3.0,2.88,2.92,1772010.0
2021-06-02,2.95,2.96,2.89,2.945,1084933.0
2021-06-03,2.92,2.97,2.84,2.905,679809.0
2021-06-04,2.92,2.97,2.85,2.91,745453.0
2021-06-07,2.935,2.975,2.84,2.895,651487.0
2021-06-08,2.91,2.92,2.825,2.87,611461.0
2021-06-09,2.88,3.0,2.865,2.975,1171540.0
2021-06-10,3.05,3.29,3.05,3.24,3523678.0
2021-06-11,3.23,3.395,3.225,3.37,2124248.0
2021-06-14,3.355,3.455,3.335,3.35,2019611.0
2021-06-15,3.325,3.435,3.315,3.395,1009910.0
2021-06-16,3.395,3.395,3.29,3.34,1304220.0
2021-06-17,3.31,3.315,3.18,3.245,1357330.0
2021-06-18,3.195,3.375,3.19,3.25,827362.0
2021-06-21,3.275,3.43,3.25,3.365,1429100.0
2021-06-22,3.415,3.415,3.34,3.365,618452.0
2021-06-23,3.405,3.51,3.405,3.475,1339240.0
2021-06-24,3.51,3.595,3.475,3.58,1152074.0
2021-06-25,3.595,3.895,3.565,3.885,5634674.0
2021-06-28,3.875,3.935,3.815,3.885,2819382.0
2021-06-29,3.99,3.99,3.83,3.885,1792395.0
2021-06-30,3.965,4.18,3.91,4.165,3491397.0
2021-07-02,4.165,4.295,4.055,4.255,2325955.0
2021-07-05,4.325,4.335,4.205,4.22,1188592.0
2021-07-06,4.24,4.26,4.015,4.14,1548560.0
2021-07-07,4.16,4.19,4.045,4.055,1590599.0
2021-07-08,3.965,4.135,3.805,4.03,1405385.0
2021-07-09,4.075,4.095,3.965,4.045,884410.0
2021-07-12,4.035,4.06,3.935,4.035,819312.0
2021-07-13,4.02,4.07,3.965,4.005,761365.0
2021-07-14,4.005,4.045,3.815,3.83,1750255.0
2021-07-15,3.765,3.98,3.765,3.875,970444.0
2021-07-16,3.925,3.955,3.765,3.83,1075533.0
2021-07-19,3.62,3.835,3.575,3.78,1831275.0
2021-07-20,3.765,4.085,3.735,3.98,2177846.0
2021-07-21,4.045,4.085,3.925,3.95,988295.0
2021-07-22,3.99,4.005,3.9,3.975,954300.0
2021-07-23,3.975,3.995,3.9,3.975,482934.0
2021-07-26,3.99,4.15,3.935,3.99,1156548.0
2021-07-27,3.99,3.99,3.875,3.94,479675.0
2021-07-28,3.95,3.955,3.87,3.885,734574.0
2021-07-29,3.915,3.955,3.835,3.86,960393.0
2021-07-30,3.845,3.86,3.71,3.775,837707.0
2021-08-03,3.725,3.755,3.62,3.71,1911905.0
2021-08-04,3.67,3.685,3.51,3.525,934432.0
2021-08-05,3.535,3.655,3.535,3.615,717102.0
2021-08-06,3.615,3.66,3.495,3.62,1010265.0
2021-08-09,3.565,3.595,3.435,3.555,1001222.0
2021-08-10,3.59,3.675,3.58,3.66,571272.0
2021-08-11,3.605,3.755,3.575,3.7,730849.0
2021-08-12,3.78,3.955,3.775,3.845,2095227.0
2021-08-13,3.885,3.965,3.815,3.82,1479191.0
2021-08-16,3.74,3.9,3.655,3.815,1309225.0
2021-08-17,3.79,3.91,3.71,3.755,1071166.0
2021-08-18,3.755,3.775,3.63,3.67,1430845.0
2021-08-19,3.54,3.58,3.46,3.54,1874048.0
2021-08-20,3.525,3.74,3.525,3.685,1050558.0
2021-08-23,3.79,3.83,3.74,3.755,1114836.0
2021-08-24,3.805,3.925,3.805,3.87,1055116.0
2021-08-25,3.87,4.045,3.835,3.995,1543458.0
2021-08-26,3.98,4.12,3.9,4.095,1708369.0
2021-08-27,4.135,4.39,4.135,4.285,2342773.0
2021-08-30,4.34,4.44,4.26,4.335,1821811.0
2021-08-31,4.295,4.395,4.26,4.35,1707167.0
2021-09-01,4.365,4.685,4.365,4.63,2357521.0
2021-09-02,4.725,4.82,4.685,4.8,2015947.0
2021-09-03,4.8,4.845,4.71,4.845,1533311.0
2021-09-07,4.885,4.92,4.77,4.805,1703555.0
2021-09-08,4.84,5.03,4.82,4.91,2175221.0
2021-09-09,4.91,4.96,4.805,4.895,1926841.0
2021-09-10,4.925,4.99,4.83,4.855,1138460.0
2021-09-13,4.965,5.03,4.895,4.95,3154044.0
2021-09-14,4.98,5.01,4.84,4.905,2371863.0
2021-09-15,5.01,5.345,5.005,5.29,4575737.0
2021-09-16,5.29,5.435,5.17,5.355,3669109.0
2021-09-17,5.345,5.355,5.06,5.125,4670857.0
2021-09-20,4.89,5.005,4.755,4.93,2213275.0
2021-09-21,4.945,5.125,4.905,5.035,2118876.0
2021-09-22,5.115,5.18,5.065,5.1,1529931.0
2021-09-23,5.13,5.17,4.995,5.09,2261241.0
2021-09-24,5.075,5.29,5.02,5.275,2556626.0
2021-09-27,5.405,5.555,5.37,5.53,2999251.0
2021-09-28,5.605,5.71,5.325,5.33,2363110.0
2021-09-29,5.33,5.63,5.25,5.595,1956128.0
2021-09-30,5.57,5.65,5.49,5.62,1519377.0
2021-10-01,5.635,5.685,5.515,5.53,1601230.0
2021-10-04,5.605,5.635,5.29,5.325,2908428.0
2021-10-05,5.43,5.525,5.37,5.405,2169774.0
2021-10-06,5.315,5.445,5.165,5.26,2202224.0
2021-10-07,5.29,5.38,5.22,5.26,1993036.0
2021-10-08,5.29,5.53,5.29,5.37,2013055.0
2021-10-12,5.485,5.49,5.3,5.42,1448606.0
2021-10-13,5.315,5.395,5.165,5.33,1928669.0
2021-10-14,5.39,5.55,5.37,5.53,1622244.0
2021-10-15,5.595,5.67,5.435,5.53,1864591.0
2021-10-18,5.58,5.62,5.335,5.355,1632521.0
2021-10-19,5.37,5.41,5.145,5.22,1477471.0
2021-10-20,5.17,5.315,5.035,5.285,2470294.0
2021-10-21,5.26,5.26,4.995,5.09,1753533.0
2021-10-22,5.13,5.235,5.1,5.165,1174215.0
2021-10-25,5.235,5.345,5.17,5.25,2309362.0
2021-10-26,5.25,5.265,5.17,5.185,1526511.0
2021-10-27,5.155,5.265,5.1,5.165,1285561.0
2021-10-28,5.14,5.275,5.05,5.26,1367007.0
2021-10-29,5.26,5.365,5.145,5.33,1004980.0
2021-11-01,5.37,5.54,5.29,5.37,1633938.0
2021-11-02,5.365,5.59,5.325,5.55,1425937.0
2021-11-03,5.51,5.63,5.46,5.47,1424797.0
2021-11-04,5.61,5.795,5.58,5.715,1820580.0
2021-11-05,5.75,5.77,5.565,5.71,1657757.0
2021-11-08,5.755,5.845,5.67,5.71,1604413.0
2021-11-09,5.715,5.755,5.53,5.74,1512815.0
2021-11-10,5.715,5.82,5.62,5.69,1658045.0
2021-11-11,5.78,6.22,5.78,6.14,3952659.0
2021-11-12,6.1,6.255,6.005,6.245,2488972.0
2021-11-15,6.205,6.245,6.07,6.175,1387025.0
2021-11-16,6.175,6.275,6.06,6.23,1377998.0
2021-11-17,6.175,6.285,6.03,6.115,1676904.0
2021-11-18,6.125,6.295,6.095,6.175,1104700.0
2021-11-19,6.07,6.095,5.895,5.98,2144252.0
2021-11-22,5.875,5.94,5.77,5.81,2067262.0
2021-11-23,5.87,6.035,5.755,5.86,1615848.0
2021-11-24,5.845,5.91,5.79,5.855,1413741.0
2021-11-25,5.855,5.915,5.805,5.845,812258.0
2021-11-26,5.355,5.61,5.29,5.58,2653238.0
2021-11-29,5.71,5.78,5.5,5.605,1373425.0
2021-11-30,5.5,5.57,5.1,5.205,3869063.0
2021-12-01,5.275,5.45,5.085,5.115,1798626.0
2021-12-02,5.05,5.325,4.925,5.22,1976219.0
2021-12-03,5.22,5.39,5.165,5.22,1392014.0
2021-12-06,5.125,5.25,4.98,5.09,2090921.0
2021-12-07,5.185,5.445,5.18,5.41,1351237.0
2021-12-08,5.485,5.485,5.325,5.365,797351.0
2021-12-09,5.305,5.33,5.185,5.305,1025881.0
2021-12-10,5.37,5.37,5.18,5.33,936691.0
2021-12-13,5.305,5.43,5.225,5.245,1332374.0
2021-12-14,5.195,5.25,5.02,5.035,1111035.0
2021-12-15,4.985,5.045,4.81,5.035,1279550.0
2021-12-16,5.06,5.245,5.02,5.14,1412593.0
2021-12-17,5.085,5.14,4.865,4.955,922431.0
2021-12-20,4.825,4.96,4.73,4.945,913926.0
2021-12-21,5.02,5.205,4.96,5.18,822787.0
2021-12-22,5.165,5.305,5.105,5.235,671822.0
2021-12-23,5.235,5.29,5.145,5.155,699888.0
2021-12-24,5.155,5.185,5.115,5.18,196177.0
2021-12-29,5.42,5.475,5.265,5.33,1096044.0
2021-12-30,5.35,5.355,5.13,5.13,905037.0
2021-12-31,5.115,5.185,5.06,5.185,723974.0
2022-01-04,5.225,5.38,5.17,5.18,1221090.0
2022-01-05,5.21,5.3,5.025,5.045,1309323.0
2022-01-06,5.115,5.21,5.025,5.065,1301057.0
2022-01-07,5.115,5.235,5.09,5.21,1359475.0
2022-01-10,5.22,5.42,5.18,5.42,1810242.0
2022-01-11,5.46,5.63,5.435,5.62,2247299.0
2022-01-12,5.685,5.895,5.675,5.87,2300925.0
2022-01-13,5.79,5.82,5.435,5.47,2507860.0
2022-01-14,5.43,5.53,5.325,5.515,1560263.0
2022-01-17,5.565,5.62,5.5,5.615,711464.0
2022-01-18,5.645,5.7,5.37,5.38,1488227.0
2022-01-19,5.475,5.475,5.085,5.09,1912355.0
2022-01-20,5.165,5.17,4.86,4.89,3298006.0
2022-01-21,4.82,4.84,4.505,4.57,4293690.0
2022-01-24,4.41,4.695,4.35,4.68,2885941.0
2022-01-25,4.64,4.905,4.48,4.85,1862756.0
2022-01-26,5.035,5.045,4.72,4.785,2238746.0
2022-01-27,4.93,4.985,4.77,4.88,1763087.0
2022-01-28,4.98,5.155,4.96,5.05,3026111.0
2022-01-31,5.06,5.13,5.0,5.035,2129921.0
2022-02-01,5.02,5.235,4.94,5.235,1770184.0
2022-02-02,5.33,5.565,5.315,5.525,3113459.0
2022-02-03,5.38,5.605,5.355,5.5,1931132.0
2022-02-04,5.595,5.74,5.54,5.565,2216330.0
2022-02-07,5.58,5.615,5.43,5.435,1897827.0
2022-02-08,5.405,5.41,5.13,5.18,1837580.0
2022-02-09,5.225,5.35,5.185,5.325,975305.0
2022-02-10,5.25,5.305,5.13,5.18,2639639.0
2022-02-11,5.22,5.265,5.125,5.225,2524051.0
2022-02-14,5.21,5.275,5.14,5.22,1684664.0
2022-02-15,5.13,5.26,5.065,5.25,1025015.0
2022-02-16,5.3,5.53,5.245,5.46,2703904.0
2022-02-17,5.45,5.485,5.185,5.21,1735735.0
2022-02-18,5.18,5.18,5.035,5.045,1289728.0
2022-02-22,5.085,5.22,5.02,5.115,1399765.0
2022-02-23,5.165,5.26,5.085,5.13,1038771.0
2022-02-24,5.33,5.34,5.01,5.17,1556930.0
2022-02-25,5.14,5.33,5.115,5.315,1713049.0
2022-02-28,5.395,5.49,5.37,5.41,1535916.0
2022-03-01,5.515,5.755,5.51,5.565,3265225.0
2022-03-02,5.645,5.7,5.47,5.59,2452552.0
2022-03-03,5.62,5.655,5.475,5.55,1445887.0
2022-03-04,5.555,5.715,5.555,5.685,2456933.0
2022-03-07,5.75,5.815,5.525,5.59,2855048.0
2022-03-08,5.655,5.695,5.46,5.595,3490158.0
2022-03-09,5.42,5.605,5.29,5.5,1882091.0
2022-03-10,5.54,5.695,5.475,5.675,2005097.0
2022-03-11,5.635,5.695,5.49,5.51,1266594.0
2022-03-14,5.43,5.45,5.035,5.21,2962621.0
2022-03-15,5.105,5.285,4.89,5.235,2609504.0
2022-03-16,5.25,5.34,5.18,5.3,915937.0
2022-03-17,5.43,5.675,5.41,5.605,2157893.0
2022-03-18,5.615,5.715,5.515,5.515,1174919.0
2022-03-21,5.655,5.88,5.58,5.88,3413353.0
2022-03-22,5.88,6.07,5.845,5.885,1819927.0
2022-03-23,5.985,6.025,5.92,5.975,1663865.0
2022-03-24,6.03,6.315,5.92,6.29,2599434.0
2022-03-25,6.265,6.845,6.15,6.805,4377768.0
2022-03-28,6.64,6.785,6.595,6.69,1469968.0
2022-03-29,6.58,6.675,6.45,6.65,1236218.0
2022-03-30,6.675,6.895,6.61,6.65,1754078.0
2022-03-31,6.595,6.86,6.515,6.72,1610961.0
2022-04-01,6.72,7.1,6.69,6.97,1987685.0
2022-04-04,7.075,7.09,6.845,7.01,1897270.0
2022-04-05,7.05,7.275,7.05,7.18,2806428.0
2022-04-06,7.26,7.495,7.205,7.235,4436494.0
2022-04-07,7.295,7.535,7.18,7.485,2182531.0
2022-04-08,7.485,7.72,7.415,7.63,2661163.0
2022-04-11,7.67,7.67,7.36,7.5,1366599.0
2022-04-12,7.63,7.87,7.565,7.615,1762122.0
2022-04-13,7.705,7.995,7.68,7.895,1872589.0
2022-04-14,7.92,8.075,7.85,8.025,1900471.0
2022-04-18,8.16,8.465,8.055,8.265,2945462.0
2022-04-19,8.12,8.16,7.815,7.975,3030315.0
2022-04-20,7.945,8.2,7.87,8.145,2096694.0
2022-04-21,8.25,8.26,7.585,7.63,2876914.0
2022-04-22,7.52,7.685,7.235,7.325,3216668.0
2022-04-25,6.965,7.5,6.885,7.445,3653839.0
2022-04-26,7.52,7.575,7.245,7.365,2310560.0
2022-04-27,7.47,7.55,7.245,7.5,2108193.0
2022-04-28,7.59,7.685,7.275,7.655,1456971.0
2022-04-29,7.645,7.8,7.415,7.56,1035363.0
2022-05-02,7.43,7.555,7.225,7.52,1194799.0
2022-05-03,7.525,8.015,7.525,7.945,2179661.0
2022-05-04,8.09,8.275,7.96,8.24,2327024.0
2022-05-05,8.28,8.325,7.775,8.16,2506205.0
2022-05-06,8.065,8.17,7.85,7.96,3098997.0
2022-05-09,7.705,7.8,7.35,7.4,2384239.0
2022-05-10,7.46,7.64,7.215,7.46,2745423.0
2022-05-11,7.525,7.81,7.525,7.535,2164473.0
2022-05-12,7.785,7.985,7.315,7.75,5248776.0
2022-05-13,8.12,8.42,7.975,8.05,4289378.0
2022-05-16,8.115,8.51,8.09,8.315,2667541.0
2022-05-17,8.515,8.87,8.46,8.755,2506215.0
2022-05-18,8.845,8.935,8.475,8.605,2019689.0
2022-05-19,8.465,8.675,8.305,8.555,1666675.0
2022-05-20,8.63,8.685,8.325,8.515,1253313.0
2022-05-24,8.675,8.86,8.61,8.815,2157448.0
2022-05-25,8.87,9.375,8.845,9.295,3260133.0
2022-05-26,9.305,9.385,9.07,9.175,2423102.0
2022-05-27,9.06,9.23,8.91,9.225,1574993.0
2022-05-30,9.24,9.49,9.23,9.37,1026447.0
2022-05-31,9.44,9.535,9.02,9.165,1822062.0
2022-06-01,9.32,9.545,9.2,9.4,1827064.0
2022-06-02,9.41,9.595,9.33,9.52,1649736.0
2022-06-03,9.53,9.585,9.29,9.37,1499373.0
2022-06-06,9.53,9.98,9.49,9.85,2949680.0
2022-06-07,9.76,9.965,9.655,9.905,1848207.0
2022-06-08,9.965,10.045,9.72,9.905,3169691.0
2022-06-09,9.77,9.85,9.45,9.68,1890956.0
2022-06-10,9.61,9.705,9.31,9.53,1867234.0
2022-06-13,9.16,9.52,8.9,9.4,2165802.0
2022-06-14,9.375,9.56,8.5,8.585,4099044.0
2022-06-15,8.66,8.875,8.4,8.79,2615803.0
2022-06-16,8.475,8.675,8.125,8.175,3139390.0
2022-06-17,8.095,8.265,7.505,7.57,4804485.0
2022-06-20,7.46,7.67,7.345,7.525,1347367.0
2022-06-21,7.775,7.885,7.565,7.715,1844838.0
2022-06-22,7.195,7.515,6.99,7.41,1512012.0
2022-06-23,7.41,7.445,6.515,6.78,4771965.0
2022-06-24,6.925,7.09,6.75,6.855,2217060.0
2022-06-27,7.025,7.275,6.815,7.25,1415339.0
2022-06-28,7.515,7.68,7.37,7.66,1661410.0
2022-06-29,7.815,7.82,7.305,7.345,1489393.0
2022-06-30,7.09,7.38,6.91,7.05,2293869.0
2022-07-04,7.17,7.34,7.05,7.275,664809.0
2022-07-05,6.975,7.09,6.43,6.615,2429829.0
2022-07-06,6.475,6.71,6.09,6.42,2733724.0
2022-07-07,6.66,7.015,6.605,6.975,1834877.0
2022-07-08,7.015,7.08,6.635,6.92,1159116.0
2022-07-11,6.775,6.895,6.635,6.895,990840.0
2022-07-12,6.655,6.725,6.5,6.685,1272443.0
2022-07-13,6.575,6.83,6.54,6.765,1211483.0
2022-07-14,6.575,6.825,6.405,6.815,1574800.0
2022-07-15,6.985,7.01,6.735,6.865,1065599.0
2022-07-18,7.05,7.3,7.01,7.175,899584.0
2022-07-19,7.175,7.305,7.09,7.135,952924.0
2022-07-20,7.07,7.435,6.985,7.42,1101542.0
2022-07-21,7.2,7.24,6.99,7.135,1161856.0
2022-07-22,7.155,7.32,7.12,7.12,914694.0
2022-07-25,7.235,7.63,7.115,7.58,1186154.0
2022-07-26,7.755,7.845,7.49,7.555,1454339.0
2022-07-27,7.59,7.725,7.53,7.675,1051694.0
2022-07-28,7.815,7.935,7.605,7.755,1077326.0
2022-07-29,7.895,8.005,7.805,7.925,1308234.0
2022-08-02,7.735,7.88,7.695,7.815,987775.0
2022-08-03,7.845,7.88,7.41,7.63,1143688.0
2022-08-04,7.555,7.57,7.275,7.315,1299262.0
2022-08-05,7.24,7.675,7.185,7.62,1225726.0
2022-08-08,7.59,7.645,7.34,7.45,982763.0
2022-08-09,7.505,7.695,7.505,7.635,1125405.0
2022-08-10,7.67,7.935,7.565,7.9,1182781.0
2022-08-11,8.12,8.41,7.91,8.295,3050946.0
2022-08-12,8.215,8.395,8.095,8.215,1527575.0
2022-08-15,7.885,8.17,7.695,8.11,2134241.0
2022-08-16,8.255,8.515,8.11,8.315,2125146.0
2022-08-17,8.4,8.515,8.29,8.475,1713770.0
2022-08-18,8.585,8.81,8.555,8.7,1631629.0
2022-08-19,8.545,9.175,8.545,9.07,2150667.0
2022-08-22,9.07,9.39,8.97,9.35,2005281.0
2022-08-23,9.515,9.74,9.385,9.44,2092298.0
2022-08-24,9.49,9.89,9.43,9.82,1871447.0
2022-08-25,9.865,9.98,9.595,9.65,1407208.0
2022-08-26,9.665,9.81,9.545,9.57,1120018.0
2022-08-29,9.505,9.73,9.465,9.515,1017727.0
2022-08-30,9.33,9.415,9.16,9.35,1454608.0
2022-08-31,9.14,9.47,9.04,9.32,1196982.0
2022-09-01,9.1,9.24,8.91,9.19,1210039.0
2022-09-02,9.39,9.415,9.19,9.23,855582.0
2022-09-06,9.295,9.295,8.94,8.965,987692.0
2022-09-07,8.755,8.895,8.555,8.82,1063368.0
2022-09-08,8.795,8.895,8.645,8.82,1111353.0
2022-09-09,9.04,9.08,8.88,9.045,569816.0
2022-09-12,9.125,9.23,8.99,9.2,847440.0
2022-09-13,9.175,9.335,9.04,9.125,659083.0
2022-09-14,9.27,9.515,9.2,9.49,1166928.0
2022-09-15,9.255,9.385,9.205,9.31,763361.0
2022-09-16,9.28,9.37,8.82,8.98,1212506.0
2022-09-19,8.745,9.04,8.64,8.965,1288504.0
2022-09-20,8.965,9.005,8.665,8.925,810175.0
2022-09-21,9.04,9.135,8.755,8.765,1300180.0
2022-09-22,8.835,8.95,8.43,8.48,1252518.0
2022-09-23,8.07,8.07,7.43,7.705,3455339.0
2022-09-26,7.66,7.665,7.18,7.365,2026958.0
2022-09-27,7.545,7.615,7.295,7.56,1763295.0
2022-09-28,7.595,7.95,7.49,7.885,1079575.0
2022-09-29,7.95,7.955,7.53,7.915,1156714.0
2022-09-30,7.845,8.035,7.64,7.915,1384187.0
2022-10-03,8.18,8.295,8.055,8.205,956780.0
2022-10-04,8.455,8.535,8.305,8.495,1065517.0
2022-10-05,8.53,8.795,8.285,8.66,1018288.0
2022-10-06,8.64,8.805,8.555,8.73,877459.0
2022-10-07,8.705,8.85,8.53,8.585,1059275.0
2022-10-11,8.375,8.785,8.345,8.7,1237822.0
2022-10-12,8.635,9.165,8.555,9.04,1938064.0
2022-10-13,8.955,9.675,8.9,9.515,2931019.0
2022-10-14,9.515,9.52,8.61,8.765,5044846.0
2022-10-17,8.875,8.94,8.455,8.475,3049767.0
2022-10-18,8.545,8.7,8.175,8.325,1559998.0
2022-10-19,8.375,8.46,8.18,8.32,2392630.0
2022-10-20,8.435,8.69,8.36,8.395,1786156.0
2022-10-21,8.35,8.35,7.985,8.205,2840451.0
2022-10-24,8.18,8.435,8.145,8.245,1772415.0
2022-10-25,8.235,8.425,8.165,8.32,1620158.0
2022-10-26,8.36,8.54,8.33,8.445,1448018.0
2022-10-27,8.465,8.6,8.305,8.345,1454939.0
2022-10-28,8.37,8.435,8.065,8.08,1413815.0
2022-10-31,8.095,8.805,8.095,8.715,2018653.0
2022-11-01,8.77,8.895,8.64,8.675,1036857.0
2022-11-02,8.69,8.885,8.595,8.705,1109148.0
2022-11-03,8.605,8.935,8.56,8.855,942941.0
2022-11-04,9.05,9.095,8.605,8.77,1415174.0
2022-11-07,8.885,9.125,8.88,8.955,1664595.0
2022-11-08,8.86,8.945,8.7,8.755,1064981.0
2022-11-09,8.675,8.675,8.21,8.255,1320782.0
2022-11-10,8.54,8.895,8.36,8.88,2181398.0
2022-11-11,8.97,9.06,8.77,8.96,1787274.0
2022-11-14,8.985,9.28,8.905,8.92,1242230.0
2022-11-15,8.955,9.135,8.765,9.025,929807.0
2022-11-16,8.96,9.0,8.745,8.82,916211.0
2022-11-17,8.68,8.765,8.46,8.765,928762.0
2022-11-18,8.54,8.83,8.445,8.79,787589.0
2022-11-21,8.65,8.845,8.465,8.725,654703.0
2022-11-22,8.84,9.19,8.78,8.995,1960458.0
2022-11-23,8.92,9.095,8.86,8.935,730072.0
2022-11-24,8.945,8.97,8.765,8.82,536972.0
2022-11-25,8.84,8.895,8.715,8.745,681527.0
2022-11-28,8.525,8.77,8.51,8.63,768136.0
2022-11-29,8.74,9.0,8.725,8.905,870695.0
2022-11-30,8.985,9.035,8.745,8.84,693568.0
2022-12-01,8.955,9.035,8.66,8.74,959382.0
2022-12-02,8.65,8.88,8.535,8.59,766504.0
2022-12-05,8.64,8.705,8.22,8.27,1522585.0
2022-12-06,8.23,8.35,7.865,7.885,1624783.0
2022-12-07,7.885,8.145,7.785,7.98,1520168.0
2022-12-08,8.145,8.22,7.815,7.94,1233714.0
2022-12-09,7.94,8.025,7.77,7.815,639075.0
2022-12-12,7.835,8.03,7.735,7.775,1037200.0
2022-12-13,7.915,8.025,7.61,7.66,2073634.0
2022-12-14,7.685,7.84,7.57,7.77,2088707.0
2022-12-15,7.81,7.925,7.695,7.875,1187501.0
2022-12-16,7.785,7.865,7.515,7.61,1372665.0
2022-12-19,7.67,7.725,7.37,7.505,1116729.0
2022-12-20,7.48,7.515,7.325,7.49,1074208.0
2022-12-21,7.595,7.89,7.585,7.86,1185915.0
2022-12-22,7.84,7.925,7.445,7.62,1001802.0
2022-12-23,7.655,8.04,7.635,7.94,929306.0
2022-12-28,7.94,7.94,7.535,7.585,1138236.0
2022-12-29,7.58,7.75,7.52,7.735,1005709.0
2022-12-30,7.685,7.825,7.635,7.775,393234.0
2023-01-03,7.585,7.71,6.77,6.81,2660476.0
2023-01-04,6.735,7.02,6.705,6.785,2366533.0
2023-01-05,6.67,6.88,6.655,6.73,964986.0
2023-01-06,6.82,6.91,6.72,6.83,1053399.0
2023-01-09,6.95,7.06,6.82,6.87,972370.0
2023-01-10,6.895,7.065,6.785,6.97,1593380.0
2023-01-11,7.035,7.215,6.95,7.175,1769479.0
2023-01-12,7.23,7.72,7.23,7.535,3587314.0
2023-01-13,7.52,7.66,7.315,7.605,1618652.0
2023-01-16,7.495,7.645,7.495,7.555,685382.0
2023-01-17,7.545,7.605,7.38,7.53,1607061.0
2023-01-18,7.53,7.71,7.15,7.165,1478675.0
2023-01-19,7.38,7.595,7.14,7.395,4497147.0
2023-01-20,7.495,7.775,7.395,7.605,3003772.0
2023-01-23,7.795,7.795,7.645,7.735,1906600.0
2023-01-24,7.735,7.775,7.555,7.595,1275407.0
2023-01-25,7.555,7.585,7.26,7.305,3046917.0
2023-01-26,7.355,7.37,6.975,7.2,3152036.0
2023-01-27,7.395,7.44,7.05,7.16,3246648.0
2023-01-30,7.05,7.09,6.81,6.91,3218689.0
2023-01-31,6.895,7.105,6.845,7.035,1749011.0
2023-02-01,7.075,7.075,6.785,6.895,2632775.0
2023-02-02,6.925,7.11,6.81,6.855,2893152.0
2023-02-03,6.925,7.195,6.92,6.96,1926371.0
2023-02-06,6.975,7.035,6.83,6.925,1206531.0
2023-02-07,6.96,7.15,6.925,7.065,1780955.0
2023-02-08,7.11,7.185,6.975,7.01,1323919.0
2023-02-09,7.035,7.08,6.9,6.935,1133865.0
2023-02-10,7.02,7.05,6.95,6.995,1383077.0
2023-02-13,6.995,7.075,6.95,6.985,1103516.0
2023-02-14,7.045,7.305,6.96,7.265,1680196.0
2023-02-15,7.24,7.24,7.02,7.11,1413090.0
2023-02-16,7.06,7.115,6.835,6.97,2252553.0
2023-02-17,6.885,6.91,6.61,6.63,3224925.0
2023-02-21,6.64,6.82,6.55,6.565,2613045.0
2023-02-22,6.595,6.69,6.455,6.525,2228797.0
2023-02-23,6.64,6.77,6.62,6.73,2302335.0
2023-02-24,6.695,7.01,6.655,6.985,2725304.0
2023-02-27,7.025,7.035,6.845,6.9,1523504.0
2023-02-28,6.91,6.995,6.795,6.92,2101729.0
2023-03-01,6.95,7.115,6.81,7.05,2233151.0
2023-03-02,7.085,7.185,6.965,7.1,2062445.0
2023-03-03,7.025,7.255,6.96,7.23,1338482.0
2023-03-06,7.11,7.205,7.035,7.135,1595395.0
2023-03-07,7.135,7.185,7.02,7.065,913871.0
2023-03-08,7.06,7.25,7.05,7.24,2020270.0
2023-03-09,7.325,7.545,7.275,7.28,2420763.0
2023-03-10,7.275,7.35,7.06,7.09,2316235.0
2023-03-13,6.975,7.15,6.84,7.06,3155193.0
2023-03-14,7.135,7.28,7.025,7.085,2434968.0
2023-03-15,6.855,6.875,6.595,6.77,4268215.0
2023-03-16,6.585,6.72,6.495,6.645,5377405.0
2023-03-17,6.61,6.705,6.535,6.66,3733525.0
2023-03-20,6.705,6.84,6.605,6.83,2038243.0
2023-03-21,6.94,7.085,6.88,7.035,1614014.0
2023-03-22,7.07,7.075,6.705,6.72,1560129.0
2023-03-23,6.755,6.89,6.51,6.585,1609188.0
2023-03-24,6.47,6.55,6.385,6.5,1449823.0
2023-03-27,6.645,6.645,6.4,6.595,1767851.0
2023-03-28,6.585,6.645,6.52,6.595,1018391.0
2023-03-29,6.56,6.62,6.395,6.46,1805368.0
2023-03-30,6.5,6.535,6.325,6.375,1579563.0
2023-03-31,6.445,6.605,6.41,6.47,1622908.0
2023-04-03,6.705,6.805,6.57,6.695,1794796.0
2023-04-04,6.755,6.755,6.52,6.68,1404033.0
2023-04-05,6.69,6.735,6.58,6.67,1277881.0
2023-04-06,6.68,6.745,6.595,6.745,1497748.0
2023-04-10,6.755,6.925,6.74,6.815,1136411.0
2023-04-11,6.745,6.9,6.745,6.855,1154006.0
2023-04-12,6.915,6.96,6.83,6.85,1216301.0
2023-04-13,6.84,6.93,6.77,6.9,1122329.0
2023-04-14,6.89,7.01,6.805,6.93,1357553.0
2023-04-17,7.0,7.04,6.915,6.925,1419888.0
2023-04-18,6.905,6.95,6.755,6.925,1203528.0
2023-04-19,6.84,6.94,6.775,6.94,1738336.0
2023-04-20,6.855,6.915,6.72,6.73,1674773.0
2023-04-21,6.77,6.83,6.705,6.78,775332.0
2023-04-24,6.78,6.95,6.78,6.925,1297308.0
2023-04-25,6.865,6.925,6.76,6.865,1040649.0
2023-04-26,6.85,6.855,6.68,6.72,1271770.0
2023-04-27,6.67,6.78,6.605,6.66,941888.0
2023-04-28,6.67,6.95,6.62,6.93,1380066.0
2023-05-01,6.83,6.88,6.755,6.795,811635.0
2023-05-02,6.755,6.77,6.405,6.51,1677077.0
2023-05-03,6.425,6.47,6.31,6.415,945626.0
2023-05-04,6.45,6.56,6.35,6.45,920871.0
2023-05-05,6.585,6.645,6.525,6.585,848453.0
2023-05-08,6.67,6.755,6.56,6.57,896901.0
2023-05-09,6.56,6.78,6.5,6.73,1081678.0
2023-05-10,6.77,6.815,6.55,6.56,1093410.0
2023-05-11,6.56,6.56,6.2,6.25,2014985.0
2023-05-12,6.335,6.435,6.3,6.41,812280.0
2023-05-15,6.45,6.46,6.375,6.435,688824.0
2023-05-16,6.445,6.52,6.35,6.41,828861.0
2023-05-17,6.45,6.46,6.27,6.445,1023318.0
2023-05-18,6.41,6.755,6.38,6.72,1188685.0
2023-05-19,6.795,7.01,6.78,6.94,2013485.0
2023-05-23,6.965,7.01,6.795,6.825,1066802.0
2023-05-24,6.85,6.925,6.77,6.84,834631.0
2023-05-25,6.795,6.815,6.55,6.62,853820.0
2023-05-26,6.63,6.66,6.55,6.645,578555.0
2023-05-29,6.635,6.74,6.63,6.73,195177.0
2023-05-30,6.545,6.61,6.475,6.525,668288.0
2023-05-31,6.495,6.57,6.375,6.47,960726.0
2023-06-01,6.445,6.525,6.375,6.385,1001801.0
2023-06-02,6.495,6.645,6.475,6.645,1050004.0
2023-06-05,6.755,6.83,6.55,6.585,1644385.0
2023-06-06,6.545,6.61,6.485,6.595,1109568.0
2023-06-07,6.62,6.865,6.55,6.855,1253968.0
2023-06-08,6.84,6.865,6.595,6.755,1209179.0
2023-06-09,6.765,6.77,6.69,6.715,598385.0
2023-06-12,6.68,6.695,6.605,6.655,1037426.0
2023-06-13,6.74,6.835,6.68,6.705,1117055.0
2023-06-14,6.755,6.845,6.46,6.48,1778004.0
2023-06-15,6.505,6.68,6.46,6.67,1387768.0
2023-06-16,6.68,6.705,6.54,6.625,762489.0
2023-06-19,6.61,6.67,6.59,6.67,308776.0
2023-06-20,6.6,6.62,6.46,6.525,807815.0
2023-06-21,6.525,6.72,6.495,6.715,848349.0
2023-06-22,6.625,6.65,6.425,6.495,1034135.0
2023-06-23,6.41,6.46,6.33,6.445,742105.0
2023-06-26,6.455,6.635,6.455,6.6,649127.0
2023-06-27,6.59,6.74,6.55,6.66,763544.0
2023-06-28,6.67,6.73,6.53,6.625,982434.0
2023-06-29,6.6,6.765,6.6,6.765,964165.0
2023-06-30,6.8,6.86,6.73,6.79,1028963.0
2023-07-04,6.8,6.86,6.79,6.835,360744.0
2023-07-05,6.86,6.885,6.715,6.81,847987.0
2023-07-06,6.74,6.78,6.63,6.67,652803.0
2023-07-07,6.66,6.965,6.635,6.885,1107558.0
2023-07-10,6.91,7.095,6.885,7.01,1001032.0
2023-07-11,7.05,7.12,7.005,7.06,847831.0
2023-07-12,7.105,7.12,6.94,6.94,882079.0
2023-07-13,6.92,6.955,6.67,6.695,1720928.0
2023-07-14,6.695,6.715,6.46,6.47,2198803.0
2023-07-17,6.47,6.54,6.395,6.435,1301844.0
2023-07-18,6.49,6.62,6.455,6.59,1160996.0
2023-07-19,6.62,6.685,6.585,6.625,972285.0
2023-07-20,6.67,6.835,6.635,6.685,1132838.0
2023-07-21,6.705,6.75,6.59,6.625,652354.0
2023-07-24,6.67,6.755,6.63,6.72,874787.0
2023-07-25,6.72,6.73,6.585,6.67,1107178.0
2023-07-26,6.6,6.695,6.59,6.65,494498.0
2023-07-27,6.685,6.695,6.585,6.6,855601.0
2023-07-28,6.61,6.79,6.59,6.775,1054513.0
2023-07-31,6.81,6.885,6.775,6.825,691810.0
2023-08-01,6.765,6.845,6.715,6.845,469118.0
2023-08-02,6.775,6.815,6.68,6.685,759064.0
2023-08-03,6.715,6.945,6.68,6.905,1000983.0
2023-08-04,6.91,7.035,6.85,6.945,851463.0
2023-08-08,6.91,7.2,6.885,7.17,1677801.0
2023-08-09,7.365,7.52,7.32,7.425,1824697.0
2023-08-10,7.365,7.44,7.155,7.165,1355172.0
2023-08-11,7.155,7.47,7.13,7.265,1850241.0
2023-08-14,7.235,7.285,7.11,7.275,912963.0
2023-08-15,7.205,7.215,7.075,7.105,782550.0
2023-08-16,7.06,7.17,7.0,7.01,934434.0
2023-08-17,7.105,7.225,7.075,7.18,628882.0
2023-08-18,7.13,7.2,7.075,7.18,540032.0
2023-08-21,7.235,7.28,7.12,7.145,632628.0
2023-08-22,7.14,7.225,7.12,7.155,559470.0
2023-08-23,7.105,7.12,6.78,6.85,2343906.0
2023-08-24,6.815,6.825,6.695,6.72,898505.0
2023-08-25,6.765,6.87,6.74,6.8,496320.0
2023-08-28,6.835,7.01,6.825,6.93,861068.0
2023-08-29,6.93,7.115,6.895,7.085,947375.0
2023-08-30,7.11,7.205,7.06,7.155,559032.0
2023-08-31,7.155,7.285,7.14,7.235,1107365.0
2023-09-01,7.275,7.39,7.265,7.32,1342144.0
2023-09-05,7.365,7.485,7.33,7.415,1175594.0
2023-09-06,7.405,7.45,7.31,7.38,807844.0
2023-09-07,7.37,7.44,7.21,7.295,1213795.0
2023-09-08,7.33,7.395,7.32,7.365,565660.0
2023-09-11,7.395,7.43,7.29,7.365,897411.0
2023-09-12,7.39,7.43,7.335,7.395,1827936.0
2023-09-13,7.45,7.45,6.935,7.035,4956817.0
2023-09-14,7.16,7.255,7.12,7.23,1649066.0
2023-09-15,7.28,7.335,7.195,7.245,1473881.0
2023-09-18,7.28,7.28,7.12,7.175,1127522.0
2023-09-19,7.22,7.275,6.875,6.935,4168454.0
2023-09-20,6.9,6.965,6.81,6.83,1797008.0
2023-09-21,6.855,6.92,6.63,6.67,1713427.0
2023-09-22,6.725,6.83,6.59,6.635,1250298.0
2023-09-25,6.605,6.805,6.605,6.775,1212568.0
2023-09-26,6.715,6.785,6.58,6.625,842906.0
2023-09-27,6.73,6.945,6.695,6.84,1407497.0
2023-09-28,6.82,7.0,6.81,6.935,1506370.0
2023-09-29,6.945,6.97,6.855,6.875,871293.0
2023-10-02,6.89,6.92,6.615,6.65,1214903.0
2023-10-03,6.66,6.69,6.57,6.645,722312.0
2023-10-04,6.615,6.615,6.39,6.455,1628843.0
2023-10-05,6.43,6.605,6.37,6.59,1463898.0
2023-10-06,6.6,6.845,6.51,6.82,1452714.0
2023-10-10,7.06,7.08,6.915,7.0,1228932.0
2023-10-11,7.015,7.085,6.91,7.0,1194104.0
2023-10-12,7.05,7.06,6.82,6.945,1199661.0
2023-10-13,7.015,7.07,6.925,6.97,934912.0
2023-10-16,7.005,7.025,6.855,7.015,1201735.0
2023-10-17,6.945,7.06,6.945,7.035,858334.0
2023-10-18,7.06,7.09,6.92,6.99,1009197.0
2023-10-19,6.965,7.04,6.9,6.97,972910.0
2023-10-20,6.965,6.98,6.805,6.84,1007624.0
2023-10-23,6.785,6.82,6.685,6.76,861801.0
2023-10-24,6.775,6.83,6.685,6.725,726564.0
2023-10-25,6.725,6.765,6.635,6.74,709867.0
2023-10-26,6.685,6.82,6.605,6.785,1427276.0
2023-10-27,6.845,6.89,6.745,6.83,1232599.0
2023-10-30,6.795,6.865,6.625,6.74,1097614.0
2023-10-31,6.83,6.875,6.74,6.805,1102887.0
2023-11-01,6.81,6.95,6.76,6.89,762045.0
2023-11-02,6.89,7.185,6.885,7.165,1602854.0
2023-11-03,7.185,7.2,7.025,7.06,938447.0
2023-11-06,7.06,7.095,6.825,6.955,1592113.0
2023-11-07,6.845,6.925,6.705,6.705,1595880.0
2023-11-08,6.685,6.77,6.57,6.58,1364916.0
2023-11-09,6.6,6.695,6.555,6.57,756489.0
2023-11-10,6.625,6.71,6.58,6.68,676569.0
2023-11-13,6.705,6.785,6.645,6.67,1013655.0
2023-11-14,6.685,6.705,6.59,6.645,746978.0
2023-11-15,6.5,6.5,6.17,6.245,4957256.0
2023-11-16,6.225,6.245,5.81,5.915,4364360.0
2023-11-17,5.97,6.165,5.87,6.13,1763326.0
2023-11-20,6.145,6.2,5.93,5.96,1741572.0
2023-11-21,5.95,6.005,5.895,5.895,1120711.0
2023-11-22,5.835,5.995,5.775,5.89,1578922.0
2023-11-23,5.94,6.03,5.88,6.005,543840.0
2023-11-24,6.02,6.12,6.005,6.055,1290471.0
2023-11-27,6.04,6.075,5.905,5.925,1338856.0
2023-11-28,5.93,5.95,5.815,5.825,1375886.0
2023-11-29,5.905,5.915,5.79,5.845,1062304.0
2023-11-30,5.88,5.905,5.73,5.775,1392136.0
2023-12-01,5.815,5.89,5.7,5.85,1175024.0
2023-12-04,5.835,5.85,5.73,5.775,1204980.0
2023-12-05,5.815,5.85,5.74,5.755,1561398.0
2023-12-06,5.735,5.775,5.575,5.585,1812602.0
2023-12-07,5.605,5.655,5.55,5.575,1520254.0
2023-12-08,5.64,5.71,5.605,5.675,1010390.0
2023-12-11,5.585,5.63,5.345,5.435,3019032.0
2023-12-12,5.345,5.445,5.135,5.25,2752312.0
2023-12-13,5.235,5.605,5.21,5.585,2305118.0
2023-12-14,5.63,5.74,5.55,5.57,2039037.0
2023-12-15,5.575,5.585,5.395,5.405,1430667.0
2023-12-18,5.53,5.575,5.35,5.41,1743142.0
2023-12-19,5.385,5.405,5.21,5.35,2915552.0
2023-12-20,5.365,5.505,5.31,5.35,2818010.0
2023-12-21,5.34,5.365,5.235,5.32,1730406.0
2023-12-22,5.31,5.355,5.235,5.265,1743502.0
2023-12-27,5.23,5.365,5.2,5.285,1887220.0
2023-12-28,5.285,5.355,5.23,5.29,1522044.0
2023-12-29,5.29,5.33,5.245,5.3,802489.0
2024-01-02,5.29,5.375,5.175,5.2,1477811.0
2024-01-03,5.2,5.365,5.145,5.365,1406191.0
2024-01-04,5.44,5.475,5.32,5.375,1207340.0
2024-01-05,5.385,5.395,5.29,5.375,951296.0
2024-01-08,5.275,5.3,5.155,5.3,1219136.0
2024-01-09,5.35,5.505,5.265,5.42,1806112.0
2024-01-10,5.32,5.44,5.145,5.21,2840711.0
2024-01-11,5.235,5.34,5.175,5.34,1316087.0
2024-01-12,5.46,5.595,5.43,5.575,2997582.0
2024-01-15,5.55,5.585,5.465,5.575,780335.0
2024-01-16,5.52,5.53,5.285,5.35,2821822.0
2024-01-17,5.275,5.33,5.22,5.265,1525715.0
2024-01-18,4.815,4.845,4.54,4.79,7770169.0
2024-01-19,4.695,4.75,4.375,4.53,6483571.0
2024-01-22,4.495,4.68,4.405,4.65,2527835.0
2024-01-23,4.64,4.795,4.63,4.68,1818951.0
2024-01-24,4.74,4.845,4.68,4.815,1512548.0
2024-01-25,4.845,4.905,4.79,4.905,1176226.0
2024-01-26,4.88,4.905,4.78,4.89,1074491.0
2024-01-29,4.845,4.87,4.735,4.815,825123.0
2024-01-30,4.75,4.805,4.675,4.725,1230581.0
2024-01-31,4.725,4.76,4.65,4.68,1071290.0
2024-02-01,4.65,4.685,4.55,4.55,1534190.0
2024-02-02,4.54,4.595,4.42,4.44,1458035.0
2024-02-05,4.405,4.405,4.23,4.255,1629193.0
2024-02-06,4.255,4.33,4.23,4.265,1009285.0
2024-02-07,4.31,4.685,4.275,4.68,3018092.0
2024-02-08,4.68,5.035,4.68,4.905,3419861.0
2024-02-09,4.905,4.935,4.77,4.815,1235306.0
2024-02-12,4.805,4.835,4.695,4.725,1324460.0
2024-02-13,4.725,4.735,4.475,4.55,2158341.0
2024-02-14,4.595,4.655,4.395,4.42,1443964.0
2024-02-15,4.42,4.785,4.405,4.76,2932974.0
2024-02-16,4.735,4.9,4.715,4.87,2008266.0
2024-02-20,4.845,4.86,4.72,4.79,1175491.0
2024-02-21,4.835,5.115,4.815,4.96,3129141.0
2024-02-22,4.935,5.025,4.86,4.905,865026.0
2024-02-23,4.85,4.865,4.75,4.85,747220.0
2024-02-26,4.845,4.89,4.75,4.815,855594.0
2024-02-27,4.85,4.935,4.825,4.89,769084.0
2024-02-28,4.905,4.96,4.86,4.9,566021.0
2024-02-29,4.9,4.99,4.87,4.955,585850.0
2024-03-01,4.99,5.095,4.96,5.08,913901.0
2024-03-04,5.125,5.24,5.11,5.175,869976.0
2024-03-05,5.135,5.3,5.08,5.235,1349569.0
2024-03-06,5.235,5.275,5.08,5.135,1201863.0
2024-03-07,5.045,5.125,5.025,5.065,1014651.0
2024-03-08,5.07,5.125,5.04,5.065,872255.0
2024-03-11,5.065,5.1,5.01,5.055,625563.0
2024-03-12,5.045,5.09,4.97,5.035,871022.0
2024-03-13,5.08,5.15,5.025,5.045,805877.0
2024-03-14,5.13,5.185,4.925,4.95,1914685.0
2024-03-15,4.915,5.1,4.905,4.95,1053201.0
2024-03-18,4.97,5.045,4.94,4.98,853075.0
2024-03-19,4.95,5.075,4.95,5.035,1087036.0
2024-03-20,5.1,5.11,4.99,5.025,951227.0
2024-03-21,4.96,5.065,4.95,4.98,1015393.0
2024-03-22,4.95,4.98,4.785,4.795,1393772.0
2024-03-25,4.795,4.905,4.785,4.85,677574.0
2024-03-26,4.875,4.905,4.82,4.85,765253.0
2024-03-27,4.84,4.985,4.82,4.96,1259624.0
2024-03-28,4.95,5.005,4.895,4.99,971751.0
2024-04-01,5.005,5.045,4.935,4.98,1381228.0
2024-04-02,5.015,5.045,4.935,4.97,1060913.0
2024-04-03,5.005,5.175,4.985,5.15,1773780.0
2024-04-04,5.15,5.175,4.98,5.025,1473859.0
2024-04-05,5.035,5.14,5.015,5.055,1173820.0
2024-04-08,5.055,5.075,4.98,5.025,1370001.0
2024-04-09,5.035,5.22,5.015,5.175,1274803.0
2024-04-10,5.13,5.28,5.0,5.24,1329059.0
2024-04-11,5.205,5.23,5.11,5.155,1090629.0
2024-04-12,5.215,5.295,5.155,5.185,1717293.0
2024-04-15,5.165,5.185,5.0,5.025,827153.0
2024-04-16,5.0,5.035,4.865,4.97,1276414.0
2024-04-17,4.95,5.25,4.915,5.195,3033575.0
2024-04-18,5.185,5.195,5.055,5.09,895395.0
2024-04-19,5.11,5.52,5.09,5.28,3497681.0
2024-04-22,5.28,5.295,5.155,5.195,1090040.0
2024-04-23,5.175,5.355,5.12,5.345,816592.0
2024-04-24,5.305,5.345,5.24,5.315,601506.0
2024-04-25,5.25,5.315,5.165,5.295,664960.0
2024-04-26,5.305,5.355,5.24,5.295,496277.0
2024-04-29,5.27,5.43,5.25,5.39,1033122.0
2024-04-30,5.37,5.445,5.26,5.29,866715.0
2024-05-01,5.28,5.29,5.08,5.11,1096541.0
2024-05-02,5.12,5.215,5.045,5.155,874097.0
2024-05-03,5.185,5.25,5.14,5.23,881004.0
2024-05-06,5.26,5.495,5.23,5.445,1249204.0
2024-05-07,5.445,5.53,5.37,5.455,853619.0
2024-05-08,5.42,5.435,5.29,5.41,899347.0
2024-05-09,5.41,5.56,5.36,5.445,1046153.0
2024-05-10,5.465,5.495,5.29,5.305,799881.0
2024-05-13,5.335,5.435,5.305,5.42,506669.0
2024-05-14,5.37,5.445,5.335,5.39,674137.0
2024-05-15,5.38,5.5,5.28,5.485,1072770.0
2024-05-16,5.37,5.65,5.28,5.625,1697119.0
2024-05-17,5.635,5.71,5.55,5.625,1444349.0
2024-05-21,5.595,5.665,5.485,5.585,1134583.0
2024-05-22,5.55,5.615,5.48,5.57,959350.0
2024-05-23,5.585,5.66,5.43,5.445,1203437.0
2024-05-24,5.455,5.56,5.445,5.475,632426.0
2024-05-27,5.51,5.57,5.475,5.55,305259.0
2024-05-28,5.55,5.7,5.54,5.66,966261.0
2024-05-29,5.615,5.66,5.525,5.575,694765.0
2024-05-30,5.56,5.755,5.51,5.7,1223248.0
2024-05-31,5.7,5.81,5.66,5.8,962770.0
2024-06-03,5.85,5.86,5.595,5.68,1216290.0
2024-06-04,5.625,5.66,5.475,5.475,1072589.0
2024-06-05,5.505,5.595,5.435,5.585,713445.0
2024-06-06,5.595,5.84,5.595,5.8,1172012.0
2024-06-07,5.765,5.81,5.725,5.725,912159.0
2024-06-10,5.84,6.015,5.745,5.97,1462484.0
2024-06-11,5.93,5.96,5.835,5.95,1051294.0
2024-06-12,6.025,6.1,5.895,5.915,1486709.0
2024-06-13,5.895,5.895,5.735,5.775,733670.0
2024-06-14,5.755,5.83,5.64,5.7,740035.0
2024-06-17,5.7,5.765,5.625,5.7,1067752.0
2024-06-18,5.7,5.795,5.69,5.735,833694.0
2024-06-19,5.725,5.785,5.65,5.7,195078.0
2024-06-20,5.66,5.765,5.65,5.705,647137.0
2024-06-21,5.705,5.705,5.575,5.575,737493.0
2024-06-24,5.575,5.99,5.575,5.935,1313272.0
2024-06-25,5.895,5.94,5.795,5.81,716045.0
2024-06-26,5.795,5.84,5.65,5.7,519546.0
2024-06-27,5.715,5.795,5.675,5.765,391733.0
2024-06-28,5.81,5.84,5.65,5.705,559132.0
2024-07-02,5.7,5.755,5.66,5.705,347344.0
2024-07-03,5.715,6.01,5.715,5.945,1891132.0
2024-07-04,5.925,6.08,5.885,6.01,737037.0
2024-07-05,6.0,6.06,5.84,5.885,2311543.0
2024-07-08,5.88,6.01,5.805,6.0,640462.0
2024-07-09,6.03,6.04,5.745,5.765,1104406.0
2024-07-10,5.775,5.82,5.7,5.765,695320.0
2024-07-11,5.775,6.165,5.715,6.075,1661915.0
2024-07-12,6.095,6.21,6.035,6.07,1737887.0
2024-07-15,6.07,6.115,5.98,6.03,777480.0
2024-07-16,6.02,6.06,5.945,6.01,924974.0
2024-07-17,6.01,6.095,5.915,5.945,1698740.0
2024-07-18,5.945,5.98,5.775,5.85,655944.0
2024-07-19,5.83,5.88,5.735,5.745,653218.0
2024-07-22,5.765,5.945,5.745,5.915,732259.0
2024-07-23,5.88,5.88,5.755,5.82,469526.0
2024-07-24,5.85,5.915,5.715,5.735,686786.0
2024-07-25,5.715,5.755,5.605,5.725,605682.0
2024-07-26,5.735,5.735,5.595,5.65,832821.0
2024-07-29,5.66,5.705,5.5,5.555,826491.0
2024-07-30,5.535,5.595,5.51,5.585,637662.0
2024-07-31,5.64,5.715,5.605,5.69,680208.0
2024-08-01,5.69,5.7,5.46,5.535,1165672.0
2024-08-02,5.44,5.44,5.28,5.335,1376693.0
2024-08-06,5.3,5.365,5.24,5.31,966138.0
2024-08-07,5.415,5.45,5.26,5.28,894042.0
2024-08-08,5.335,5.415,5.24,5.395,572993.0
2024-08-09,5.405,5.42,5.27,5.335,646424.0
2024-08-12,5.365,5.69,5.365,5.66,1176621.0
2024-08-13,5.62,5.83,5.61,5.795,978875.0
2024-08-14,5.8,5.965,5.755,5.87,1108600.0
2024-08-15,5.965,6.105,5.84,5.98,1721491.0
2024-08-16,5.895,5.965,5.85,5.86,715373.0
2024-08-19,5.88,5.98,5.795,5.81,607329.0
2024-08-20,5.81,5.87,5.735,5.775,489920.0
2024-08-21,5.775,5.885,5.765,5.85,509622.0
2024-08-22,5.85,5.87,5.745,5.775,394823.0
2024-08-23,5.81,5.875,5.775,5.86,567066.0
2024-08-26,5.925,5.935,5.81,5.84,857644.0
2024-08-27,5.81,5.84,5.61,5.67,935885.0
2024-08-28,5.63,5.67,5.555,5.64,516775.0
2024-08-29,5.67,5.7,5.545,5.66,971229.0
2024-08-30,5.605,5.605,5.525,5.595,697474.0
2024-09-03,5.51,5.515,5.325,5.375,1290549.0
2024-09-04,5.375,5.46,5.335,5.345,666911.0
2024-09-05,5.44,5.46,5.335,5.355,877461.0
2024-09-06,5.385,5.44,5.275,5.345,606603.0
2024-09-09,5.385,5.415,5.28,5.3,988495.0
2024-09-10,5.31,5.32,5.13,5.28,786870.0
2024-09-11,5.32,5.405,5.175,5.355,1078485.0
2024-09-12,5.38,5.51,5.365,5.49,840205.0
2024-09-13,5.545,5.545,5.335,5.375,866812.0
2024-09-16,5.39,5.39,5.305,5.355,969783.0
2024-09-17,5.365,5.48,5.335,5.46,684865.0
2024-09-18,5.45,5.48,5.34,5.355,648662.0
2024-09-19,5.41,5.48,5.375,5.41,667875.0
2024-09-20,5.4,5.42,5.345,5.39,1239470.0
2024-09-23,5.38,5.59,5.38,5.52,1224206.0
2024-09-24,5.595,5.635,5.48,5.5,792012.0
2024-09-25,5.49,5.52,5.305,5.325,1271274.0
2024-09-26,5.345,5.365,5.235,5.245,2419380.0
2024-09-27,5.295,5.375,5.265,5.365,1148028.0
2024-09-30,5.44,5.71,5.325,5.51,2732613.0
2024-10-01,5.48,5.605,5.44,5.585,1037331.0
2024-10-02,5.655,5.69,5.49,5.555,799745.0
2024-10-03,5.565,5.8,5.535,5.77,1743056.0
2024-10-04,5.8,5.825,5.69,5.71,1127039.0
2024-10-07,5.75,5.825,5.71,5.75,1074591.0
2024-10-08,5.67,5.67,5.46,5.5,1429750.0
2024-10-09,5.45,5.5,5.42,5.45,680488.0
2024-10-10,5.47,5.505,5.4,5.48,883592.0
2024-10-11,5.45,5.52,5.39,5.52,1074311.0
2024-10-15,5.39,5.4,5.23,5.235,1951421.0
2024-10-16,5.245,5.315,5.21,5.23,1156859.0
2024-10-17,5.22,5.365,5.22,5.345,809391.0
2024-10-18,5.335,5.365,5.245,5.345,943926.0
2024-10-21,5.375,5.44,5.3,5.335,600536.0
2024-10-22,5.335,5.335,5.235,5.265,1868651.0
2024-10-23,5.22,5.23,5.065,5.11,1238836.0
2024-10-24,5.11,5.18,5.045,5.17,1034367.0
2024-10-25,5.18,5.255,5.16,5.2,725120.0
2024-10-28,5.045,5.15,4.995,5.11,1060243.0
2024-10-29,5.075,5.13,5.055,5.11,815531.0
2024-10-30,5.11,5.16,5.055,5.11,504938.0
2024-10-31,5.13,5.13,4.965,5.015,932507.0
2024-11-01,5.09,5.11,4.88,4.94,706305.0
2024-11-04,4.94,5.065,4.93,4.995,562986.0
2024-11-05,5.005,5.015,4.89,4.94,594974.0
2024-11-06,4.91,5.005,4.88,4.965,425951.0
2024-11-07,4.975,5.015,4.925,4.995,616929.0
2024-11-08,4.965,4.975,4.81,4.88,1566171.0
2024-11-11,4.88,5.025,4.81,4.985,1084642.0
2024-11-12,5.015,5.055,4.94,4.955,686538.0
2024-11-13,4.965,5.005,4.82,4.94,973726.0
2024-11-14,4.955,5.035,4.87,4.955,1100464.0
2024-11-15,4.88,4.91,4.675,4.775,2892927.0
2024-11-18,4.81,4.965,4.775,4.92,1421588.0
2024-11-19,4.89,5.0,4.805,4.83,1468590.0
2024-11-20,4.83,5.14,4.83,5.13,2588477.0
2024-11-21,5.235,5.39,5.14,5.335,2071205.0
2024-11-22,5.305,5.355,5.22,5.235,1787834.0
2024-11-25,5.275,5.315,5.2,5.235,1257709.0
2024-11-26,5.22,5.22,5.005,5.075,1458825.0
2024-11-27,5.065,5.11,4.995,5.035,698829.0
2024-11-28,4.995,5.09,4.985,5.075,468642.0
2024-11-29,5.1,5.15,5.09,5.11,522026.0
2024-12-02,5.11,5.17,4.975,5.025,645936.0
2024-12-03,5.035,5.075,4.9,4.94,1238255.0
2024-12-04,4.91,4.94,4.755,4.89,2180068.0
2024-12-05,4.88,4.92,4.83,4.86,1128994.0
2024-12-06,4.88,4.88,4.72,4.84,966780.0
2024-12-09,4.88,4.985,4.85,4.88,1476114.0
2024-12-10,4.93,4.95,4.83,4.86,785526.0
2024-12-11,4.9,4.955,4.865,4.93,1383331.0
2024-12-12,4.92,4.93,4.83,4.89,1279910.0
2024-12-13,4.93,4.94,4.75,4.78,1454665.0
2024-12-16,4.73,4.78,4.585,4.615,1382725.0
2024-12-17,4.565,4.585,4.475,4.515,1156823.0
2024-12-18,4.535,4.575,4.455,4.475,1175802.0
2024-12-19,4.495,4.69,4.475,4.635,1567054.0
2024-12-20,4.605,4.71,4.595,4.645,2313426.0
2024-12-23,4.645,5.035,4.645,4.97,2900789.0
2024-12-24,4.99,5.01,4.925,4.96,530334.0
2024-12-27,4.93,5.055,4.9,4.97,898316.0
2024-12-30,5.045,5.275,5.03,5.245,1536859.0
2024-12-31,5.255,5.375,5.195,5.345,965554.0
2025-01-02,5.42,5.49,5.365,5.44,951614.0
2025-01-03,5.48,5.5,5.39,5.46,1325639.0
2025-01-06,5.54,5.605,5.505,5.54,917852.0
2025-01-07,5.55,5.655,5.53,5.62,728179.0
2025-01-08,5.62,5.775,5.6,5.765,1587297.0
2025-01-09,5.72,5.855,5.63,5.815,606385.0
2025-01-10,5.885,5.965,5.855,5.915,1106949.0
2025-01-13,5.935,5.97,5.765,5.765,847440.0
2025-01-14,5.72,5.865,5.67,5.805,707644.0
2025-01-15,5.845,5.875,5.67,5.71,1175086.0
2025-01-16,5.66,5.67,5.37,5.52,1603967.0
2025-01-17,5.63,5.72,5.56,5.71,1426922.0
2025-01-20,5.725,5.895,5.62,5.885,865901.0
2025-01-21,5.795,5.895,5.71,5.865,899008.0
2025-01-22,5.855,5.885,5.725,5.735,1016654.0
2025-01-23,5.64,6.27,5.62,5.995,5758931.0
2025-01-24,5.985,6.025,5.895,6.015,2539180.0
2025-01-27,5.915,5.95,5.775,5.835,1439867.0
2025-01-28,5.895,5.905,5.75,5.765,1035620.0
2025-01-29,5.725,5.795,5.7,5.765,918613.0
2025-01-30,5.785,5.915,5.765,5.865,860870.0
2025-01-31,5.845,5.865,5.62,5.63,1164514.0
2025-02-03,5.38,5.72,5.335,5.69,1143856.0
2025-02-04,5.64,5.72,5.55,5.64,1148216.0
2025-02-05,5.62,5.725,5.59,5.69,885717.0
2025-02-06,5.72,5.755,5.6,5.61,681370.0
2025-02-07,5.59,5.745,5.57,5.66,675739.0
2025-02-10,5.735,5.815,5.7,5.755,589404.0
2025-02-11,5.725,5.815,5.675,5.745,930058.0
2025-02-12,5.72,5.735,5.62,5.63,841951.0
2025-02-13,5.7,5.875,5.65,5.815,1521968.0
2025-02-14,5.815,5.86,5.675,5.71,832239.0
2025-02-18,5.69,5.955,5.62,5.875,1812142.0
2025-02-19,5.905,6.035,5.885,5.965,1310648.0
2025-02-20,5.915,5.97,5.765,5.895,764945.0
2025-02-21,5.895,5.895,5.735,5.755,1201894.0
2025-02-24,5.735,5.795,5.6,5.725,1213937.0
2025-02-25,5.69,5.725,5.46,5.47,1173674.0
2025-02-26,5.47,5.52,5.39,5.43,723087.0
2025-02-27,5.44,5.53,5.375,5.44,1156855.0
2025-02-28,5.4,5.465,5.315,5.46,627391.0
2025-03-03,5.46,5.53,5.265,5.295,1359552.0
2025-03-04,5.265,5.44,5.085,5.39,1584346.0
2025-03-05,5.205,5.41,5.185,5.315,1285509.0
2025-03-06,5.275,5.325,5.125,5.135,1764441.0
2025-03-07,5.185,5.305,5.115,5.125,2079949.0
2025-03-10,5.125,5.255,4.82,4.86,4341108.0
2025-03-11,4.93,5.05,4.865,5.0,2350829.0
2025-03-12,5.03,5.235,4.965,5.225,1967406.0
2025-03-13,5.55,5.965,5.48,5.65,3991882.0
2025-03-14,5.76,5.76,5.64,5.69,811361.0
2025-03-17,5.69,5.95,5.65,5.785,1854966.0
2025-03-18,5.775,5.905,5.76,5.865,698291.0
2025-03-19,5.835,6.25,5.815,6.215,3129426.0
2025-03-20,6.165,6.295,6.145,6.215,1546456.0
2025-03-21,6.185,6.285,6.165,6.275,2118049.0
2025-03-24,6.285,6.43,6.225,6.39,1329246.0
2025-03-25,6.44,6.73,6.4,6.72,2111463.0
2025-03-26,6.73,6.77,6.59,6.61,1378591.0
2025-03-27,6.59,6.69,6.505,6.61,998803.0
2025-03-28,6.62,6.65,6.54,6.59,1123043.0
2025-03-31,6.54,6.68,6.46,6.62,935543.0
2025-04-01,6.56,6.78,6.52,6.76,1925851.0
2025-04-02,6.67,6.88,6.64,6.82,1204052.0
2025-04-03,6.52,6.78,6.48,6.52,1466941.0
2025-04-04,6.155,6.245,5.825,5.965,2443990.0
2025-04-07,5.65,5.945,5.515,5.835,2257224.0
2025-04-08,5.975,6.065,5.39,5.47,1311642.0
2025-04-09,5.3,5.855,5.115,5.77,1776501.0
2025-04-10,5.64,5.69,5.37,5.44,1359428.0
2025-04-11,5.46,5.67,5.39,5.59,834268.0
2025-04-14,5.75,5.75,5.555,5.69,748868.0
2025-04-15,5.72,5.795,5.59,5.73,816039.0
2025-04-16,5.795,5.975,5.77,5.925,843397.0
2025-04-17,5.925,6.14,5.925,6.095,933291.0
2025-04-21,6.015,6.095,5.965,6.015,371827.0
2025-04-22,6.035,6.115,6.005,6.025,628848.0
2025-04-23,6.045,6.055,5.845,5.945,809221.0
2025-04-24,5.975,6.095,5.955,5.995,735080.0
2025-04-25,5.965,6.045,5.915,5.975,729350.0
2025-04-28,5.985,6.015,5.915,6.005,614703.0
2025-04-29,5.905,5.965,5.775,5.795,1022072.0
2025-04-30,5.75,5.775,5.48,5.58,1106348.0
2025-05-01,5.57,5.77,5.54,5.68,1004319.0
2025-05-02,5.74,5.805,5.63,5.76,1410734.0
2025-05-05,5.71,5.71,5.6,5.63,422842.0
2025-05-06,5.72,5.905,5.64,5.785,909186.0
2025-05-07,5.76,5.885,5.67,5.875,1028448.0
2025-05-08,5.855,5.985,5.845,5.965,767049.0
2025-05-09,6.035,6.165,5.995,6.165,977725.0
2025-05-12,6.34,6.39,6.19,6.34,791959.0
2025-05-13,6.315,6.55,6.235,6.49,1574184.0
2025-05-14,6.48,6.49,6.39,6.41,637200.0
2025-05-15,6.46,6.46,6.155,6.36,1144048.0
2025-05-16,6.4,6.47,6.37,6.45,1088880.0
2025-05-20,6.34,6.48,6.245,6.46,825494.0
2025-05-21,6.5,6.63,6.33,6.56,910807.0
2025-05-22,6.52,6.56,6.405,6.45,540728.0
2025-05-23,6.39,6.565,6.36,6.53,567460.0
2025-05-26,6.55,6.63,6.54,6.63,480885.0
2025-05-27,6.64,6.64,6.55,6.61,662904.0
2025-05-28,6.64,6.67,6.48,6.55,713652.0
2025-05-29,6.55,6.63,6.47,6.51,536628.0
2025-05-30,6.48,6.48,6.37,6.42,1099132.0
2025-06-02,6.58,6.63,6.47,6.6,1090772.0
2025-06-03,6.58,6.8,6.54,6.73,981330.0
2025-06-04,6.81,6.82,6.6,6.65,435316.0
2025-06-05,6.61,6.74,6.61,6.74,399497.0
2025-06-06,6.8,6.905,6.74,6.83,674418.0
2025-06-09,6.875,6.985,6.81,6.925,669276.0
2025-06-10,6.925,6.945,6.84,6.87,684907.0
2025-06-11,6.935,7.135,6.87,7.095,874498.0
2025-06-12,7.105,7.325,7.045,7.305,1221377.0
2025-06-13,7.405,7.495,7.275,7.375,1015746.0
2025-06-16,7.075,7.445,7.075,7.355,1224122.0
2025-06-17,7.465,7.55,7.345,7.455,822139.0
2025-06-18,7.495,7.75,7.475,7.7,1616046.0
2025-06-19,7.72,7.76,7.64,7.72,410748.0
2025-06-20,7.69,7.78,7.55,7.76,1508790.0
2025-06-23,7.76,7.82,7.405,7.445,1014075.0
2025-06-24,7.245,7.465,7.225,7.315,740168.0
2025-06-25,7.395,7.395,7.25,7.265,635719.0
2025-06-26,7.285,7.335,7.215,7.305,627892.0
2025-06-27,7.305,7.445,7.235,7.415,528085.0
2025-06-30,7.365,7.465,7.275,7.435,584470.0
2025-07-02,7.465,7.63,7.155,7.175,1024493.0
2025-07-03,7.215,7.265,6.975,7.035,740138.0
2025-07-04,6.985,7.145,6.985,7.035,195310.0
2025-07-07,7.015,7.045,6.85,6.865,710249.0
2025-07-08,6.855,7.015,6.825,6.965,593990.0
2025-07-09,6.925,6.965,6.845,6.875,430119.0
2025-07-10,6.825,6.935,6.715,6.785,805921.0
2025-07-11,6.765,6.885,6.725,6.885,800669.0
2025-07-14,6.845,6.995,6.775,6.975,477703.0
2025-07-15,6.965,7.02,6.9,6.975,899837.0
2025-07-16,6.985,7.025,6.815,6.835,488612.0
2025-07-17,6.825,6.885,6.785,6.805,354719.0
2025-07-18,6.915,6.98,6.865,6.905,506676.0
2025-07-21,6.895,6.905,6.645,6.735,986039.0
2025-07-22,6.725,6.79,6.655,6.745,653562.0
2025-07-23,6.745,6.815,6.695,6.715,1028462.0
2025-07-24,6.715,6.765,6.645,6.715,1036408.0
2025-07-25,6.675,6.815,6.665,6.765,1240002.0
2025-07-28,6.805,6.865,6.73,6.835,662527.0
2025-07-29,6.855,6.965,6.815,6.935,607078.0
2025-07-30,6.915,6.935,6.81,6.865,677044.0
2025-07-31,6.815,6.895,6.705,6.715,682783.0
2025-08-01,6.665,6.685,6.565,6.605,610222.0
2025-08-05,6.595,6.635,6.47,6.525,681467.0
2025-08-06,6.515,6.545,6.24,6.31,963118.0
2025-08-07,6.37,6.48,6.3,6.39,965115.0
2025-08-08,6.41,6.46,6.32,6.34,414792.0
2025-08-11,6.34,6.415,6.29,6.31,858950.0
2025-08-12,6.3,6.365,6.26,6.31,429904.0
2025-08-13,6.31,6.31,6.14,6.15,765941.0
2025-08-14,6.34,6.45,6.18,6.26,996736.0
2025-08-15,6.19,6.33,6.145,6.21,696569.0
2025-08-18,6.17,6.21,6.13,6.16,608428.0
2025-08-19,6.12,6.14,5.98,5.99,786713.0
2025-08-20,6.01,6.12,5.99,6.04,455120.0
2025-08-21,6.06,6.2,6.05,6.18,519194.0
2025-08-22,6.19,6.28,6.14,6.27,849083.0
2025-08-25,6.31,6.32,6.2,6.29,756293.0
2025-08-26,6.27,6.28,6.195,6.26,397238.0
2025-08-27,6.25,6.32,6.2,6.27,625826.0
2025-08-28,6.28,6.32,6.22,6.28,473794.0
2025-08-29,6.3,6.32,6.22,6.28,323100.0
2025-09-02,6.23,6.34,6.22,6.33,417580.0
2025-09-03,6.31,6.33,6.15,6.2,635517.0
2025-09-04,6.2,6.35,6.16,6.26,686229.0
2025-09-05,6.22,6.32,6.125,6.16,643073.0
2025-09-08,6.17,6.26,6.11,6.16,320610.0
2025-09-09,6.15,6.22,6.1,6.11,557122.0
2025-09-10,6.12,6.16,6.04,6.12,972318.0
2025-09-11,6.05,6.145,5.955,6.0,2131037.0
2025-09-12,6.02,6.1,5.96,6.01,1864529.0
2025-09-15,6.02,6.03,5.85,5.87,2124648.0
2025-09-16,5.89,6.01,5.84,5.97,2758635.0
2025-09-17,5.96,6.0,5.94,5.95,703135.0
2025-09-18,5.95,5.99,5.915,5.95,1339554.0
2025-09-19,5.95,5.99,5.84,5.85,1436485.0
2025-09-22,5.81,5.95,5.76,5.9,1116474.0
2025-09-23,5.93,6.01,5.88,5.9,1770996.0
2025-09-24,5.9,6.0,5.87,5.89,2751446.0
2025-09-25,5.89,5.93,5.87,5.9,852134.0
2025-09-26,5.91,5.99,5.87,5.91,1420889.0
2025-09-29,5.87,5.93,5.81,5.91,1320278.0
2025-09-30,5.85,5.89,5.72,5.73,1924904.0
2025-10-01,5.73,5.825,5.72,5.8,1138134.0
2025-10-02,5.79,5.85,5.685,5.71,1008124.0
2025-10-03,5.72,5.85,5.69,5.84,2950415.0
2025-10-06,5.88,5.92,5.8,5.83,1666937.0
2025-10-07,5.82,5.91,5.79,5.9,1185490.0
2025-10-08,5.91,6.06,5.86,6.05,1667787.0
2025-10-09,6.05,6.17,5.98,5.99,1534328.0
2025-10-10,5.95,5.98,5.75,5.77,1432818.0
2025-10-14,5.77,5.89,5.71,5.86,1646340.0
2025-10-15,5.87,6.12,5.87,6.0,1837974.0
2025-10-16,6.06,6.06,5.84,5.88,1559436.0
2025-10-17,5.85,5.92,5.83,5.89,662671.0
2025-10-20,5.93,6.22,5.9,6.2,1777961.0
2025-10-21,6.21,6.36,6.08,6.34,1906153.0
2025-10-22,6.36,6.47,6.335,6.43,1442554.0
2025-10-23,6.47,6.595,6.42,6.45,2100587.0
2025-10-24,6.45,6.5,6.35,6.37,613558.0
2025-10-27,6.38,6.4,6.31,6.36,912331.0
2025-10-28,6.35,6.38,6.28,6.31,593388.0
2025-10-29,6.35,6.38,6.25,6.27,801171.0
2025-10-30,6.28,6.33,6.19,6.28,895289.0
2025-10-31,6.33,6.58,6.28,6.54,1067803.0
2025-11-03,6.5,6.7,6.5,6.54,1151537.0
2025-11-04,6.49,6.705,6.49,6.69,1307166.0
2025-11-05,6.71,6.96,6.69,6.81,1733135.0
2025-11-06,6.88,6.89,6.795,6.86,1186663.0
2025-11-07,6.88,6.92,6.65,6.68,2342318.0
2025-11-10,6.76,6.89,6.68,6.86,1913698.0
2025-11-11,6.9,6.97,6.86,6.9,1469750.0
2025-11-12,6.89,6.95,6.8,6.92,1146454.0
2025-11-13,7.05,7.35,6.95,6.95,2096891.0
2025-11-14,6.94,7.03,6.785,6.96,1517731.0
2025-11-17,6.96,7.02,6.89,6.89,797581.0
2025-11-18,6.88,7.28,6.88,7.26,1427314.0
2025-11-19,7.21,7.38,7.06,7.35,1768405.0
2025-11-20,7.35,7.62,7.32,7.34,2533298.0
2025-11-21,7.31,7.38,7.18,7.24,1026678.0
2025-11-24,7.22,7.35,7.18,7.24,829475.0
2025-11-25,7.18,7.5,7.14,7.45,2771812.0
2025-11-26,7.46,7.565,7.44,7.55,815760.0