Date,Open,High,Low,Close,Volume
1996-08-28,0.5299999682600656,0.5299999682600656,0.5299999682600656,0.5299999682600656,500.0
1996-08-29,0.5400000182689157,0.5400000182689157,0.4999999970474479,0.4999999970474479,13500.0
1996-08-30,0.490000006643242,0.5400000182689157,0.4499999854217742,0.5400000182689157,18000.0
1996-09-03,0.5500000086731216,0.5699999894815333,0.479999986436714,0.4999999970474479,35000.0
1996-09-04,0.5400000182689157,0.5400000182689157,0.479999986436714,0.479999986436714,9000.0
1996-09-05,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.4999999970474479,3000.0
1996-09-06,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.4999999970474479,10000.0
1996-09-09,0.479999986436714,0.479999986436714,0.479999986436714,0.479999986436714,2000.0
1996-09-10,0.4600000056283023,0.479999986436714,0.4499999854217742,0.4499999854217742,10500.0
1996-09-11,0.4499999854217742,0.4499999854217742,0.4099999940026286,0.4099999940026286,12500.0
1996-09-12,0.4399999950175684,0.479999986436714,0.4399999950175684,0.4499999854217742,19000.0
1996-09-13,0.4399999950175684,0.4499999854217742,0.4399999950175684,0.4499999854217742,11000.0
1996-09-16,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.4199999844068344,1000.0
1996-09-17,0.4099999940026286,0.4499999854217742,0.3899999833918947,0.4499999854217742,54000.0
1996-09-18,0.4499999854217742,0.4499999854217742,0.4000000035984228,0.4000000035984228,14400.0
1996-09-19,0.3799999929876889,0.4000000035984228,0.3799999929876889,0.4000000035984228,8500.0
1996-09-20,0.3899999833918947,0.3899999833918947,0.3600000121792771,0.3600000121792771,1500.0
1996-09-23,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.3899999833918947,11000.0
1996-09-24,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.0
1996-09-25,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,5000.0
1996-09-26,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,1500.0
1996-09-27,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.0
1996-09-30,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,15500.0
1996-10-01,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.0
1996-10-02,0.370000002583483,0.370000002583483,0.370000002583483,0.370000002583483,5000.0
1996-10-03,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.3600000121792771,7000.0
1996-10-04,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.0
1996-10-07,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.0
1996-10-08,0.3600000121792771,0.3600000121792771,0.2499999985237239,0.3400000015685432,29500.0
1996-10-09,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
1996-10-10,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,3000.0
1996-10-11,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1996-10-15,0.3400000015685432,0.3499999919727491,0.3199999909578093,0.3199999909578093,5000.0
1996-10-16,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
1996-10-17,0.3000000101493976,0.3300000111643373,0.3000000101493976,0.3300000111643373,19000.0
1996-10-18,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
1996-10-21,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,10000.0
1996-10-22,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
1996-10-23,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
1996-10-24,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,5000.0
1996-10-25,0.3300000111643373,0.3300000111643373,0.2499999985237239,0.2499999985237239,9000.0
1996-10-28,0.2499999985237239,0.2499999985237239,0.2399999932183569,0.2399999932183569,18500.0
1996-10-29,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,4000.0
1996-10-30,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,32600.0
1996-10-31,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.0
1996-11-01,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.0
1996-11-04,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.0
1996-11-05,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,2000.0
1996-11-06,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.0
1996-11-07,0.2700000091344578,0.2700000091344578,0.2700000091344578,0.2700000091344578,3000.0
1996-11-08,0.2700000091344578,0.2700000091344578,0.2700000091344578,0.2700000091344578,7000.0
1996-11-11,0.2599999889279298,0.2700000091344578,0.2599999889279298,0.2700000091344578,7500.0
1996-11-12,0.2700000091344578,0.3000000101493976,0.2700000091344578,0.2700000091344578,19000.0
1996-11-13,0.3000000101493976,0.3000000101493976,0.2599999889279298,0.2599999889279298,17500.0
1996-11-14,0.2700000091344578,0.2700000091344578,0.2599999889279298,0.2599999889279298,13000.0
1996-11-15,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.0
1996-11-18,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.0
1996-11-19,0.2700000091344578,0.2799999995386637,0.2700000091344578,0.2799999995386637,12000.0
1996-11-20,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,1500.0
1996-11-21,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,3000.0
1996-11-22,0.2899999899428695,0.2899999899428695,0.2700000091344578,0.2700000091344578,35500.0
1996-11-25,0.2700000091344578,0.2799999995386637,0.2700000091344578,0.2799999995386637,7000.0
1996-11-26,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.0
1996-11-27,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.0
1996-11-28,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.0
1996-11-29,0.2799999995386637,0.3000000101493976,0.2599999889279298,0.3000000101493976,30000.0
1996-12-02,0.2599999889279298,0.2599999889279298,0.2399999932183569,0.2399999932183569,28400.0
1996-12-03,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,6000.0
1996-12-04,0.2399999932183569,0.2399999932183569,0.2199999975087842,0.2399999932183569,25000.0
1996-12-05,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1996-12-06,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1996-12-09,0.2399999932183569,0.2499999985237239,0.2399999932183569,0.2499999985237239,15000.0
1996-12-10,0.2499999985237239,0.2499999985237239,0.2300000028141511,0.2399999932183569,17500.0
1996-12-11,0.2300000028141511,0.2399999932183569,0.2300000028141511,0.2300000028141511,21000.0
1996-12-12,0.2300000028141511,0.2300000028141511,0.2199999975087842,0.2300000028141511,15000.0
1996-12-13,0.2199999975087842,0.2499999985237239,0.2199999975087842,0.2499999985237239,28000.0
1996-12-16,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,10000.0
1996-12-17,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1996-12-18,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1996-12-19,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,6500.0
1996-12-20,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1996-12-23,0.2499999985237239,0.2599999889279298,0.2499999985237239,0.2499999985237239,22000.0
1996-12-24,0.2499999985237239,0.2499999985237239,0.2399999932183569,0.2399999932183569,10000.0
1996-12-27,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,16400.0
1996-12-30,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1996-12-31,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,5000.0
1997-01-02,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
1997-01-03,0.2599999889279298,0.2599999889279298,0.2499999985237239,0.2499999985237239,3000.0
1997-01-06,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-01-07,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-01-08,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-01-09,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-01-10,0.2700000091344578,0.2899999899428695,0.2700000091344578,0.2899999899428695,12000.0
1997-01-13,0.2899999899428695,0.2899999899428695,0.2700000091344578,0.2700000091344578,8000.0
1997-01-14,0.2799999995386637,0.2799999995386637,0.2599999889279298,0.2599999889279298,10000.0
1997-01-15,0.2700000091344578,0.2700000091344578,0.2499999985237239,0.2499999985237239,9500.0
1997-01-16,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-01-17,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,5000.0
1997-01-20,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,1500.0
1997-01-21,0.3199999909578093,0.3499999919727491,0.3199999909578093,0.3499999919727491,10000.0
1997-01-22,0.3400000015685432,0.3600000121792771,0.3000000101493976,0.3499999919727491,45000.0
1997-01-23,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,3500.0
1997-01-24,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
1997-01-27,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
1997-01-28,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
1997-01-29,0.3100000005536035,0.3100000005536035,0.3000000101493976,0.3000000101493976,6000.0
1997-01-30,0.3100000005536035,0.3100000005536035,0.3000000101493976,0.3000000101493976,18000.0
1997-01-31,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-02-03,0.3100000005536035,0.3199999909578093,0.3000000101493976,0.3000000101493976,17500.0
1997-02-04,0.3000000101493976,0.3000000101493976,0.2700000091344578,0.2700000091344578,13000.0
1997-02-05,0.2700000091344578,0.2700000091344578,0.2700000091344578,0.2700000091344578,0.0
1997-02-06,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,15000.0
1997-02-07,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,5000.0
1997-02-10,0.3300000111643373,0.3300000111643373,0.3199999909578093,0.3199999909578093,12000.0
1997-02-11,0.3199999909578093,0.3400000015685432,0.3199999909578093,0.3400000015685432,8300.0
1997-02-12,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,14000.0
1997-02-13,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
1997-02-14,0.3400000015685432,0.3899999833918947,0.3300000111643373,0.3899999833918947,60000.0
1997-02-17,0.4099999940026286,0.4199999844068344,0.4000000035984228,0.4199999844068344,6500.0
1997-02-18,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.0
1997-02-19,0.4000000035984228,0.4000000035984228,0.3499999919727491,0.3499999919727491,6000.0
1997-02-20,0.4099999940026286,0.4099999940026286,0.4099999940026286,0.4099999940026286,2000.0
1997-02-21,0.4099999940026286,0.4099999940026286,0.3400000015685432,0.4099999940026286,239500.0
1997-02-24,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.3600000121792771,5500.0
1997-02-25,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.0
1997-02-26,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.3899999833918947,2000.0
1997-02-27,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.0
1997-02-28,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.0
1997-03-03,0.3600000121792771,0.370000002583483,0.3600000121792771,0.370000002583483,16500.0
1997-03-04,0.370000002583483,0.370000002583483,0.370000002583483,0.370000002583483,0.0
1997-03-05,0.3600000121792771,0.3899999833918947,0.3600000121792771,0.3899999833918947,5500.0
1997-03-06,0.3499999919727491,0.3799999929876889,0.3499999919727491,0.3799999929876889,6000.0
1997-03-07,0.3499999919727491,0.3799999929876889,0.3499999919727491,0.3799999929876889,20100.0
1997-03-10,0.370000002583483,0.370000002583483,0.370000002583483,0.370000002583483,5000.0
1997-03-11,0.370000002583483,0.370000002583483,0.370000002583483,0.370000002583483,0.0
1997-03-12,0.370000002583483,0.370000002583483,0.370000002583483,0.370000002583483,5000.0
1997-03-13,0.370000002583483,0.370000002583483,0.370000002583483,0.370000002583483,0.0
1997-03-14,0.3499999919727491,0.3899999833918947,0.3499999919727491,0.3799999929876889,30000.0
1997-03-17,0.3899999833918947,0.4000000035984228,0.3899999833918947,0.4000000035984228,19500.0
1997-03-18,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,5000.0
1997-03-19,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
1997-03-20,0.3799999929876889,0.4000000035984228,0.3799999929876889,0.4000000035984228,22000.0
1997-03-21,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.0
1997-03-24,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,2000.0
1997-03-25,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
1997-03-26,0.370000002583483,0.370000002583483,0.3499999919727491,0.3499999919727491,14500.0
1997-03-27,0.3499999919727491,0.3499999919727491,0.3400000015685432,0.3400000015685432,25000.0
1997-03-31,0.3400000015685432,0.3799999929876889,0.3400000015685432,0.3799999929876889,20900.0
1997-04-01,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
1997-04-02,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
1997-04-03,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
1997-04-04,0.3499999919727491,0.3499999919727491,0.3199999909578093,0.3499999919727491,7400.0
1997-04-07,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,1000.0
1997-04-08,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.3899999833918947,4000.0
1997-04-09,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,10000.0
1997-04-10,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
1997-04-11,0.3499999919727491,0.3499999919727491,0.3100000005536035,0.3100000005536035,13000.0
1997-04-14,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,10000.0
1997-04-15,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.0
1997-04-16,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,3500.0
1997-04-17,0.3100000005536035,0.3100000005536035,0.3000000101493976,0.3000000101493976,12000.0
1997-04-18,0.2899999899428695,0.3400000015685432,0.2899999899428695,0.3400000015685432,9500.0
1997-04-21,0.3300000111643373,0.3300000111643373,0.2799999995386637,0.2899999899428695,22000.0
1997-04-22,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,7000.0
1997-04-23,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-04-24,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,7000.0
1997-04-25,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-04-28,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-04-29,0.2799999995386637,0.3199999909578093,0.2799999995386637,0.3199999909578093,6500.0
1997-04-30,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
1997-05-01,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,4000.0
1997-05-02,0.3300000111643373,0.3499999919727491,0.3000000101493976,0.3000000101493976,3500.0
1997-05-05,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-05-06,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,3500.0
1997-05-07,0.2799999995386637,0.3300000111643373,0.2799999995386637,0.3300000111643373,2000.0
1997-05-08,0.3100000005536035,0.3100000005536035,0.2899999899428695,0.2899999899428695,7000.0
1997-05-09,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
1997-05-12,0.3000000101493976,0.3400000015685432,0.3000000101493976,0.3400000015685432,15500.0
1997-05-13,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,15000.0
1997-05-14,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,20000.0
1997-05-15,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,11000.0
1997-05-16,0.3400000015685432,0.3400000015685432,0.3000000101493976,0.3400000015685432,12000.0
1997-05-20,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
1997-05-21,0.3300000111643373,0.3400000015685432,0.3300000111643373,0.3400000015685432,13000.0
1997-05-22,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,7000.0
1997-05-23,0.3499999919727491,0.3899999833918947,0.3499999919727491,0.3899999833918947,205000.0
1997-05-26,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.3899999833918947,0.0
1997-05-27,0.3600000121792771,0.3600000121792771,0.3300000111643373,0.3600000121792771,36000.0
1997-05-28,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.0
1997-05-29,0.3899999833918947,0.4000000035984228,0.3499999919727491,0.3499999919727491,59200.0
1997-05-30,0.3600000121792771,0.370000002583483,0.3600000121792771,0.370000002583483,19500.0
1997-06-02,0.370000002583483,0.370000002583483,0.370000002583483,0.370000002583483,3500.0
1997-06-03,0.370000002583483,0.3799999929876889,0.370000002583483,0.3799999929876889,2000.0
1997-06-04,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,5000.0
1997-06-05,0.3499999919727491,0.3799999929876889,0.3300000111643373,0.3799999929876889,18000.0
1997-06-06,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,10500.0
1997-06-09,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,500.0
1997-06-10,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
1997-06-11,0.3499999919727491,0.3499999919727491,0.3300000111643373,0.3300000111643373,12500.0
1997-06-12,0.3300000111643373,0.3300000111643373,0.3000000101493976,0.3000000101493976,17500.0
1997-06-13,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,6000.0
1997-06-16,0.3100000005536035,0.3300000111643373,0.2700000091344578,0.2700000091344578,33000.0
1997-06-17,0.3000000101493976,0.3400000015685432,0.3000000101493976,0.3400000015685432,10000.0
1997-06-18,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
1997-06-19,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,100.0
1997-06-20,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
1997-06-23,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
1997-06-24,0.2700000091344578,0.2700000091344578,0.2599999889279298,0.2599999889279298,23000.0
1997-06-25,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.0
1997-06-26,0.2499999985237239,0.2499999985237239,0.2399999932183569,0.2399999932183569,12500.0
1997-06-27,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1997-06-30,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,7000.0
1997-07-02,0.2399999932183569,0.2399999932183569,0.2300000028141511,0.2300000028141511,8000.0
1997-07-03,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-07-04,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-07-07,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,9000.0
1997-07-08,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,2500.0
1997-07-09,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-07-10,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-07-11,0.2499999985237239,0.3000000101493976,0.2499999985237239,0.3000000101493976,8400.0
1997-07-14,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-07-15,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-07-16,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-07-17,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-07-18,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,500.0
1997-07-21,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-07-22,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-07-23,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-07-24,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,500.0
1997-07-25,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,500.0
1997-07-28,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-07-29,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
1997-07-30,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,1500.0
1997-07-31,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-08-01,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-08-05,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
1997-08-06,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,11000.0
1997-08-07,0.2799999995386637,0.2799999995386637,0.2399999932183569,0.2399999932183569,5500.0
1997-08-08,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1997-08-11,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1997-08-12,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1997-08-13,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1997-08-14,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1997-08-15,0.2700000091344578,0.2700000091344578,0.2700000091344578,0.2700000091344578,3000.0
1997-08-18,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,6000.0
1997-08-19,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.0
1997-08-20,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.0
1997-08-21,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.0
1997-08-22,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.0
1997-08-25,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.0
1997-08-26,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,2000.0
1997-08-27,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
1997-08-28,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,10000.0
1997-08-29,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1997-09-02,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.2399999932183569,0.0
1997-09-03,0.2300000028141511,0.2499999985237239,0.2300000028141511,0.2499999985237239,18900.0
1997-09-04,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-09-05,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-09-08,0.2300000028141511,0.2300000028141511,0.2000000017992113,0.2000000017992113,33500.0
1997-09-09,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
1997-09-10,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
1997-09-11,0.2399999932183569,0.2599999889279298,0.2300000028141511,0.2300000028141511,525800.0
1997-09-12,0.2300000028141511,0.2700000091344578,0.2300000028141511,0.2700000091344578,67000.0
1997-09-15,0.2700000091344578,0.2700000091344578,0.2700000091344578,0.2700000091344578,0.0
1997-09-16,0.2599999889279298,0.2599999889279298,0.2499999985237239,0.2499999985237239,19000.0
1997-09-17,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,33500.0
1997-09-18,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-09-19,0.2700000091344578,0.2700000091344578,0.2599999889279298,0.2599999889279298,20000.0
1997-09-22,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.2599999889279298,0.0
1997-09-23,0.2499999985237239,0.2599999889279298,0.2499999985237239,0.2599999889279298,5000.0
1997-09-24,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,10000.0
1997-09-25,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-09-26,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-09-29,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
1997-09-30,0.2199999975087842,0.2199999975087842,0.1800000060896385,0.2099999922034171,15000.0
1997-10-01,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.0
1997-10-02,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.0
1997-10-03,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,8000.0
1997-10-06,0.2000000017992113,0.2300000028141511,0.1800000060896385,0.2099999922034171,39000.0
1997-10-07,0.1899999964938444,0.2700000091344578,0.1899999964938444,0.2700000091344578,1100.0
1997-10-08,0.2700000091344578,0.2700000091344578,0.2700000091344578,0.2700000091344578,200.0
1997-10-09,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,600.0
1997-10-10,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
1997-10-14,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,10000.0
1997-10-15,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,10000.0
1997-10-16,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,5000.0
1997-10-17,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,9000.0
1997-10-20,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
1997-10-21,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,14000.0
1997-10-22,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
1997-10-23,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
1997-10-24,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
1997-10-27,0.1800000060896385,0.1800000060896385,0.1599999954789046,0.1599999954789046,39000.0
1997-10-28,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-10-29,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-10-30,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-10-31,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-11-03,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-11-04,0.1899999964938444,0.1899999964938444,0.1599999954789046,0.1599999954789046,16000.0
1997-11-05,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-11-06,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-11-07,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-11-10,0.1700000007842715,0.1700000007842715,0.1700000007842715,0.1700000007842715,10000.0
1997-11-11,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,6000.0
1997-11-12,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-11-13,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-11-14,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1997-11-17,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,10000.0
1997-11-18,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,10000.0
1997-11-19,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,10000.0
1997-11-20,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1997-11-21,0.1599999954789046,0.1599999954789046,0.1500000050746987,0.1500000050746987,8000.0
1997-11-24,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,16000.0
1997-11-25,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1997-11-26,0.1399999997693318,0.1500000050746987,0.1399999997693318,0.1500000050746987,21000.0
1997-11-27,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,5000.0
1997-11-28,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1997-12-01,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1997-12-02,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1997-12-03,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,14300.0
1997-12-04,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1997-12-05,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1997-12-08,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1997-12-09,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1997-12-10,0.1299999944639649,0.1299999944639649,0.1199999966091784,0.1199999966091784,30500.0
1997-12-11,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1997-12-12,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1997-12-15,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,1500.0
1997-12-16,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1997-12-17,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,2500.0
1997-12-18,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,10000.0
1997-12-19,0.1399999997693318,0.1399999997693318,0.1299999944639649,0.1299999944639649,10000.0
1997-12-22,0.1299999944639649,0.1299999944639649,0.109999998754392,0.109999998754392,9000.0
1997-12-23,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,3000.0
1997-12-24,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,13000.0
1997-12-29,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,1000.0
1997-12-30,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,2500.0
1997-12-31,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-01-02,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-01-05,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,8000.0
1998-01-06,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-01-07,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-01-08,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-01-09,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-01-12,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,1500.0
1998-01-13,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-14,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-15,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-16,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-19,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-20,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-21,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-22,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-23,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-26,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-27,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-28,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-01-29,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,30000.0
1998-01-30,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,4000.0
1998-02-02,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-02-03,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-02-04,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,3500.0
1998-02-05,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,29500.0
1998-02-06,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-02-09,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-02-10,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-02-11,0.1500000050746987,0.1500000050746987,0.1399999997693318,0.1399999997693318,30000.0
1998-02-12,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-02-13,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-02-16,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-02-17,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,7500.0
1998-02-18,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-02-19,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-02-20,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-02-23,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-02-24,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-02-25,0.1299999944639649,0.1399999997693318,0.1199999966091784,0.1399999997693318,9000.0
1998-02-26,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-02-27,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-03-02,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-03-03,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.0
1998-03-04,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,2500.0
1998-03-05,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-03-06,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-03-09,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-03-10,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-03-11,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-03-12,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,5000.0
1998-03-13,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-03-16,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,10000.0
1998-03-17,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,2000.0
1998-03-18,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-03-19,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-03-20,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-03-23,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-03-24,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-03-25,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-03-26,0.1199999966091784,0.1599999954789046,0.1199999966091784,0.1599999954789046,26500.0
1998-03-27,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-03-30,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
1998-03-31,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,6500.0
1998-04-01,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-04-02,0.1399999997693318,0.1399999997693318,0.1299999944639649,0.1299999944639649,20200.0
1998-04-03,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-04-06,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,20000.0
1998-04-07,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-04-08,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-04-09,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-04-13,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-04-14,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,35000.0
1998-04-15,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-04-16,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-04-17,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,6000.0
1998-04-20,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-04-21,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-04-22,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,7000.0
1998-04-23,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,19000.0
1998-04-24,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-04-27,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-04-28,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-04-29,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,1000.0
1998-04-30,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1998-05-01,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,2000.0
1998-05-04,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
1998-05-05,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,2000.0
1998-05-06,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-05-07,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-05-08,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-05-11,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-05-12,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-05-13,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-05-14,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-05-15,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1998-05-19,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,4000.0
1998-05-20,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,16000.0
1998-05-21,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-05-22,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-05-25,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,4000.0
1998-05-26,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-05-27,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-05-28,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-05-29,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-06-01,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-06-02,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-06-03,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-06-04,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-06-05,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-06-08,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-06-09,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1998-06-10,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,5000.0
1998-06-11,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,5000.0
1998-06-12,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1998-06-15,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1998-06-16,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1998-06-17,0.0799999977394522,0.0799999977394522,0.0699999998846659,0.0699999998846659,46000.0
1998-06-18,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1998-06-19,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1998-06-22,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1998-06-23,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1998-06-24,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,6000.0
1998-06-25,0.1000000008996056,0.109999998754392,0.0900000030448192,0.0900000030448192,14000.0
1998-06-26,0.0699999998846659,0.0799999977394522,0.0699999998846659,0.0799999977394522,10000.0
1998-06-29,0.0599999983045891,0.109999998754392,0.0500000004498027,0.109999998754392,145500.0
1998-06-30,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,24000.0
1998-07-02,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,3000.0
1998-07-03,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,8000.0
1998-07-06,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-07-07,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-07-08,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,1000.0
1998-07-09,0.1000000008996056,0.1199999966091784,0.1000000008996056,0.1199999966091784,18000.0
1998-07-10,0.109999998754392,0.1199999966091784,0.109999998754392,0.1199999966091784,28500.0
1998-07-13,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-07-14,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,20000.0
1998-07-15,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,25000.0
1998-07-16,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,14000.0
1998-07-17,0.1700000007842715,0.1700000007842715,0.1500000050746987,0.1500000050746987,58000.0
1998-07-20,0.1800000060896385,0.2000000017992113,0.1599999954789046,0.1899999964938444,122000.0
1998-07-21,0.1700000007842715,0.1800000060896385,0.1700000007842715,0.1800000060896385,16500.0
1998-07-22,0.1800000060896385,0.1800000060896385,0.1599999954789046,0.1599999954789046,33000.0
1998-07-23,0.1599999954789046,0.1599999954789046,0.1500000050746987,0.1599999954789046,30500.0
1998-07-24,0.1700000007842715,0.1700000007842715,0.1700000007842715,0.1700000007842715,10000.0
1998-07-27,0.1700000007842715,0.1700000007842715,0.1700000007842715,0.1700000007842715,5000.0
1998-07-28,0.1700000007842715,0.1700000007842715,0.1700000007842715,0.1700000007842715,0.0
1998-07-29,0.1700000007842715,0.1700000007842715,0.1500000050746987,0.1500000050746987,26000.0
1998-07-30,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,10000.0
1998-07-31,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,500.0
1998-08-04,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-08-05,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-08-06,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,3500.0
1998-08-07,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-08-10,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-08-11,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,3500.0
1998-08-12,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-08-13,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,5000.0
1998-08-14,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1998-08-17,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,5000.0
1998-08-18,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-19,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-20,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-21,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-24,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-25,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-26,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-27,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-28,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-08-31,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-01,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-02,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-03,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-04,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-08,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-09,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-10,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-11,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-14,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-15,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-16,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-17,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-18,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-21,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-22,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-23,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-24,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-25,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-28,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1998-09-29,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,4000.0
1998-09-30,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-01,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-02,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-05,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-06,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-07,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-08,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-09,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-13,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-14,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-15,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-16,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-19,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-20,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,5000.0
1998-10-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-10-23,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,24000.0
1998-10-26,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-27,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-28,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-29,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-10-30,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,33000.0
1998-11-02,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-11-03,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-11-04,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,6000.0
1998-11-05,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-11-06,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-11-09,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-11-10,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-11-11,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-11-12,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,4000.0
1998-11-13,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-11-16,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1998-11-17,0.0599999983045891,0.0699999998846659,0.0599999983045891,0.0599999983045891,10000.0
1998-11-18,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,7000.0
1998-11-19,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,4000.0
1998-11-20,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1998-11-23,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1998-11-24,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1998-11-25,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,11000.0
1998-11-26,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1998-11-27,0.0599999983045891,0.0599999983045891,0.0500000004498027,0.0500000004498027,25000.0
1998-11-30,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-01,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-02,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-03,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-04,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-07,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-08,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-09,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-10,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,5000.0
1998-12-11,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-12-14,0.0399999988697261,0.0500000004498027,0.0399999988697261,0.0399999988697261,22000.0
1998-12-15,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-12-16,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-12-17,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1998-12-18,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,2000.0
1998-12-21,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,5000.0
1998-12-22,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-23,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1998-12-24,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,1000.0
1998-12-29,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
1998-12-30,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
1998-12-31,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
1999-01-04,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
1999-01-05,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
1999-01-06,0.0500000004498027,0.0500000004498027,0.0299999991522945,0.0299999991522945,65500.0
1999-01-07,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-08,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-11,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-12,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-13,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-14,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-18,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-20,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-21,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-01-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,8000.0
1999-01-28,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,25000.0
1999-01-29,0.0500000004498027,0.1000000008996056,0.0500000004498027,0.1000000008996056,127500.0
1999-02-01,0.0799999977394522,0.1000000008996056,0.0799999977394522,0.1000000008996056,63500.0
1999-02-02,0.109999998754392,0.109999998754392,0.1000000008996056,0.109999998754392,61000.0
1999-02-03,0.1000000008996056,0.1500000050746987,0.1000000008996056,0.1399999997693318,54000.0
1999-02-04,0.1299999944639649,0.1399999997693318,0.1199999966091784,0.1199999966091784,39000.0
1999-02-05,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,7000.0
1999-02-08,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,7500.0
1999-02-09,0.1199999966091784,0.1500000050746987,0.109999998754392,0.1500000050746987,35500.0
1999-02-10,0.1399999997693318,0.1500000050746987,0.1299999944639649,0.1299999944639649,42000.0
1999-02-11,0.1399999997693318,0.1399999997693318,0.1199999966091784,0.1199999966091784,20000.0
1999-02-12,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1999-02-15,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1999-02-16,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1999-02-17,0.1299999944639649,0.1299999944639649,0.1199999966091784,0.1199999966091784,20500.0
1999-02-18,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,2500.0
1999-02-19,0.1299999944639649,0.1299999944639649,0.1199999966091784,0.1199999966091784,27500.0
1999-02-22,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,2300.0
1999-02-23,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.0
1999-02-24,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,10000.0
1999-02-25,0.1199999966091784,0.1199999966091784,0.1000000008996056,0.1000000008996056,41000.0
1999-02-26,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1999-03-01,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,3000.0
1999-03-02,0.1000000008996056,0.1299999944639649,0.1000000008996056,0.1299999944639649,25800.0
1999-03-03,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,5000.0
1999-03-04,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,5000.0
1999-03-05,0.1399999997693318,0.1500000050746987,0.1399999997693318,0.1500000050746987,7000.0
1999-03-08,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1999-03-09,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1999-03-10,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1999-03-11,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1999-03-12,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1999-03-15,0.1299999944639649,0.1500000050746987,0.1299999944639649,0.1500000050746987,13500.0
1999-03-16,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,10000.0
1999-03-17,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,12500.0
1999-03-18,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,1500.0
1999-03-19,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.1500000050746987,0.0
1999-03-22,0.1299999944639649,0.1299999944639649,0.1199999966091784,0.1199999966091784,31000.0
1999-03-23,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1999-03-24,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.0
1999-03-25,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,7000.0
1999-03-26,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
1999-03-29,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,10000.0
1999-03-30,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,5000.0
1999-03-31,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,10000.0
1999-04-01,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,2000.0
1999-04-05,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1999-04-06,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1999-04-07,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1999-04-08,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,17000.0
1999-04-09,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1999-04-12,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1999-04-13,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1999-04-14,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
1999-04-15,0.0900000030448192,0.0900000030448192,0.0799999977394522,0.0799999977394522,8000.0
1999-04-16,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-19,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-20,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-21,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-22,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-23,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-26,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-27,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-28,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-29,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-04-30,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-05-03,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-05-04,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-05-05,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
1999-05-06,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,2000.0
1999-05-07,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-10,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-11,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-12,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-13,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-14,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-17,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-18,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,9000.0
1999-05-19,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-20,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-21,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-25,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
1999-05-26,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,19000.0
1999-05-27,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-05-28,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-05-31,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-01,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-02,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-03,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-04,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-07,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-08,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-09,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-10,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,2000.0
1999-06-11,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-14,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-15,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-16,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-17,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-18,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-21,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-22,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-23,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-24,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-25,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-28,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-29,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-06-30,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-07-02,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-07-05,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-07-06,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-07-07,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-07-08,0.0599999983045891,0.0599999983045891,0.0500000004498027,0.0500000004498027,10000.0
1999-07-09,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-12,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,5000.0
1999-07-13,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,3000.0
1999-07-14,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-15,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,6000.0
1999-07-16,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-19,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-20,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-21,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-22,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-23,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-26,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-27,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-28,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-07-29,0.0500000004498027,0.0500000004498027,0.0399999988697261,0.0399999988697261,13000.0
1999-07-30,0.0299999991522945,0.0500000004498027,0.0299999991522945,0.0500000004498027,12500.0
1999-08-03,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-04,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-05,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-06,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-09,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-10,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-11,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-12,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-13,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-16,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-17,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-18,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-19,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,29000.0
1999-08-20,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-23,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-24,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-08-25,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,10000.0
1999-08-26,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-08-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-08-30,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-08-31,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,2000.0
1999-09-01,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-02,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-03,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-07,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,6200.0
1999-09-08,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-09,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,600.0
1999-09-10,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-13,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,3000.0
1999-09-14,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-15,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-16,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-17,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-23,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-24,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-28,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,30000.0
1999-09-29,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-09-30,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-10-01,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-10-04,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-10-05,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-10-06,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-10-07,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,6000.0
1999-10-08,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-10-12,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,15000.0
1999-10-13,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-10-14,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-10-15,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-10-18,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-10-19,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,5000.0
1999-10-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,6000.0
1999-10-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-10-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-10-25,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,5000.0
1999-10-26,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-10-27,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-10-28,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-10-29,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-01,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-02,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-03,0.0099999997174314,0.0099999997174314,0.0099999997174314,0.0099999997174314,500.0
1999-11-04,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-05,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-08,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-09,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-10,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-11,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
1999-11-12,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,4500.0
1999-11-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,1000.0
1999-11-16,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,2000.0
1999-11-17,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-18,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-23,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-24,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-29,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-11-30,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-12-01,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-12-02,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-12-03,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,1000.0
1999-12-06,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,4000.0
1999-12-07,0.0399999988697261,0.0399999988697261,0.0299999991522945,0.0299999991522945,35000.0
1999-12-08,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-12-09,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,45000.0
1999-12-10,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,44000.0
1999-12-13,0.0399999988697261,0.0399999988697261,0.0299999991522945,0.0299999991522945,7000.0
1999-12-14,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,5000.0
1999-12-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,10000.0
1999-12-16,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
1999-12-17,0.0299999991522945,0.0399999988697261,0.0299999991522945,0.0299999991522945,40000.0
1999-12-20,0.0299999991522945,0.0399999988697261,0.0299999991522945,0.0399999988697261,18000.0
1999-12-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
1999-12-22,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,20000.0
1999-12-23,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-12-24,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-12-29,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
1999-12-30,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,20000.0
1999-12-31,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
2000-01-04,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,3400.0
2000-01-05,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,7000.0
2000-01-06,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-01-07,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,6000.0
2000-01-10,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,5000.0
2000-01-11,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,10000.0
2000-01-12,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-13,0.0599999983045891,0.0599999983045891,0.0500000004498027,0.0500000004498027,33000.0
2000-01-14,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,2000.0
2000-01-17,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-18,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-19,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,4000.0
2000-01-20,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-21,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-24,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-25,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-26,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-27,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-28,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-01-31,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-01,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-02,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-03,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,30000.0
2000-02-04,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-07,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,39000.0
2000-02-08,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-09,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-10,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-11,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-14,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,2000.0
2000-02-15,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-16,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-17,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-18,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-21,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,2000.0
2000-02-22,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-23,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-24,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-02-25,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,5000.0
2000-02-28,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,5000.0
2000-02-29,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-01,0.109999998754392,0.109999998754392,0.0799999977394522,0.0799999977394522,3000.0
2000-03-02,0.0500000004498027,0.1399999997693318,0.0500000004498027,0.1399999997693318,36000.0
2000-03-03,0.1399999997693318,0.1399999997693318,0.1399999997693318,0.1399999997693318,1000.0
2000-03-06,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,5000.0
2000-03-07,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-08,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-09,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-10,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,12500.0
2000-03-13,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,1500.0
2000-03-14,0.0699999998846659,0.109999998754392,0.0699999998846659,0.109999998754392,6500.0
2000-03-15,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-16,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-17,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-20,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-21,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-22,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2000-03-23,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,5000.0
2000-03-24,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-03-27,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-03-28,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,15000.0
2000-03-29,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,3000.0
2000-03-30,0.0799999977394522,0.0799999977394522,0.0699999998846659,0.0699999998846659,30500.0
2000-03-31,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-04-03,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,32000.0
2000-04-04,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,15000.0
2000-04-05,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,5000.0
2000-04-06,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-04-07,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-04-10,0.1199999966091784,0.1199999966091784,0.0900000030448192,0.0900000030448192,2000.0
2000-04-11,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
2000-04-12,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
2000-04-13,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,8500.0
2000-04-14,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,1000.0
2000-04-17,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,5000.0
2000-04-18,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,10000.0
2000-04-19,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,15000.0
2000-04-20,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-04-24,0.109999998754392,0.109999998754392,0.1000000008996056,0.1000000008996056,15000.0
2000-04-25,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-04-26,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-04-27,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-04-28,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,10000.0
2000-05-01,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-05-02,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-05-03,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-05-04,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-05-05,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-05-08,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-05-09,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2000-05-10,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,10000.0
2000-05-11,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-05-12,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-05-15,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-05-16,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-05-17,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-05-18,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-05-19,0.0699999998846659,0.0799999977394522,0.0699999998846659,0.0699999998846659,19000.0
2000-05-23,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,5000.0
2000-05-24,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-05-25,0.0699999998846659,0.0900000030448192,0.0699999998846659,0.0900000030448192,5000.0
2000-05-26,0.0699999998846659,0.0799999977394522,0.0699999998846659,0.0799999977394522,25000.0
2000-05-29,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-05-30,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-05-31,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-06-01,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-06-02,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-06-05,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,2000.0
2000-06-06,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-06-07,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-06-08,0.0799999977394522,0.0799999977394522,0.0599999983045891,0.0599999983045891,42000.0
2000-06-09,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,10000.0
2000-06-12,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,29000.0
2000-06-13,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0900000030448192,0.0
2000-06-14,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,5000.0
2000-06-15,0.0900000030448192,0.1000000008996056,0.0900000030448192,0.1000000008996056,18500.0
2000-06-16,0.1299999944639649,0.1299999944639649,0.0699999998846659,0.0699999998846659,4000.0
2000-06-19,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-06-20,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-06-21,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-06-22,0.0900000030448192,0.0900000030448192,0.0799999977394522,0.0799999977394522,15000.0
2000-06-23,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,10000.0
2000-06-26,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-06-27,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,5000.0
2000-06-28,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-06-29,0.0699999998846659,0.0699999998846659,0.0599999983045891,0.0599999983045891,47000.0
2000-06-30,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-07-04,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-07-05,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-07-06,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-07-07,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,10000.0
2000-07-10,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-11,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-12,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,1600.0
2000-07-13,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,5000.0
2000-07-14,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-17,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-18,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-19,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-20,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-21,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-24,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-25,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-07-26,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,2500.0
2000-07-27,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,3000.0
2000-07-28,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-07-31,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,18000.0
2000-08-01,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-02,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-03,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-04,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,19500.0
2000-08-08,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-09,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-10,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-11,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-14,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-15,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-16,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-17,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-18,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-21,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-22,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-23,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-24,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-25,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-28,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-29,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-30,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-08-31,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-01,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-05,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-06,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-07,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-08,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-11,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-12,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-13,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-14,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,5000.0
2000-09-15,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-18,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-19,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-09-20,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,6000.0
2000-09-21,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-09-22,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-09-25,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-09-26,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-09-27,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-09-28,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-09-29,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-10-02,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2000-10-03,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,10000.0
2000-10-04,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-10-05,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,1000.0
2000-10-06,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2000-10-10,0.0799999977394522,0.0799999977394522,0.0500000004498027,0.0500000004498027,10000.0
2000-10-11,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-10-12,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-10-13,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,3000.0
2000-10-16,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,6500.0
2000-10-17,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,1000.0
2000-10-18,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,2000.0
2000-10-19,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,1700.0
2000-10-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,1000.0
2000-10-23,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-10-24,0.0500000004498027,0.0599999983045891,0.0500000004498027,0.0599999983045891,15500.0
2000-10-25,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-10-26,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-10-27,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-10-30,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-10-31,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-01,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-02,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-03,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-06,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-07,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-08,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-09,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,34000.0
2000-11-10,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-13,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-14,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-15,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-16,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2000-11-17,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,3000.0
2000-11-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,2000.0
2000-11-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-11-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,10000.0
2000-11-23,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-11-24,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-11-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,10000.0
2000-11-28,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-11-29,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-11-30,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-01,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-04,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-05,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-06,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-07,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-08,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-11,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,2000.0
2000-12-12,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,18000.0
2000-12-13,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-12-14,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2000-12-15,0.0500000004498027,0.0500000004498027,0.0399999988697261,0.0399999988697261,19000.0
2000-12-18,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,5000.0
2000-12-19,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2000-12-21,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,25000.0
2000-12-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,2500.0
2000-12-27,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2000-12-28,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2000-12-29,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-02,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-03,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-04,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-08,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-09,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-10,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,20000.0
2001-01-11,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-12,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,3000.0
2001-01-16,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-17,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-18,0.0399999988697261,0.0399999988697261,0.0299999991522945,0.0299999991522945,50500.0
2001-01-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,2000.0
2001-01-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-23,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-24,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,12000.0
2001-01-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-29,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-30,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-01-31,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-02-01,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-02-02,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-02-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-02-06,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-02-07,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-02-08,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,20000.0
2001-02-09,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,35500.0
2001-02-12,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-02-13,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-02-14,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-02-15,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,1000.0
2001-02-16,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-02-19,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-02-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-02-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-02-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-02-23,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,15000.0
2001-02-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-02-27,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,3000.0
2001-02-28,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,25000.0
2001-03-01,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-03-02,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-03-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,30000.0
2001-03-06,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,40000.0
2001-03-07,0.0399999988697261,0.0799999977394522,0.0399999988697261,0.0599999983045891,100500.0
2001-03-08,0.0599999983045891,0.0599999983045891,0.0500000004498027,0.0500000004498027,43000.0
2001-03-09,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2001-03-12,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,8000.0
2001-03-13,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,1000.0
2001-03-14,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-15,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-16,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-19,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-23,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-26,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-28,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-29,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-03-30,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-02,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-03,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-04,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-05,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-06,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-09,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-10,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-11,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-12,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-16,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-17,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-18,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-19,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-23,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-24,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-25,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-26,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-04-30,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-01,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-02,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-03,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-04,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-07,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-08,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-09,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-10,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-11,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-14,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-15,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-16,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-17,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-18,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-23,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-24,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-25,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-28,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-29,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-30,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-05-31,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-01,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-04,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-05,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-06,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-07,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-08,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-11,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-12,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-13,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-14,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-15,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-18,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-19,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-25,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-26,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-28,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-06-29,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-07-03,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-07-04,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-07-05,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-07-06,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,26000.0
2001-07-09,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-10,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-11,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-12,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-13,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-16,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-17,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-18,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-20,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-23,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-24,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-27,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-07-30,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,25000.0
2001-07-31,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-01,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-02,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,15000.0
2001-08-03,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-07,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-08,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-09,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-10,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-13,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-14,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,44000.0
2001-08-15,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,25000.0
2001-08-16,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-17,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-23,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-24,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-28,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2001-08-29,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,5000.0
2001-08-30,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-08-31,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,2500.0
2001-09-04,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-06,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-07,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-10,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-11,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-13,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-14,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-17,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-18,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-20,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-21,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-24,0.019999999434863,0.0299999991522945,0.019999999434863,0.0299999991522945,3300.0
2001-09-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,2500.0
2001-09-27,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-09-28,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-01,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-02,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-03,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-04,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-09,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-10,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-11,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-12,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-16,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-17,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-18,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,5000.0
2001-10-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-23,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-24,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,1600.0
2001-10-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-29,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,11500.0
2001-10-30,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-10-31,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-01,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-02,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-06,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-07,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-08,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-09,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-12,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-13,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-14,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-16,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,4000.0
2001-11-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-20,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-21,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-23,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,2000.0
2001-11-27,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-28,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-29,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-11-30,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-12-03,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,19400.0
2001-12-04,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-12-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,3500.0
2001-12-06,0.0299999991522945,0.0299999991522945,0.019999999434863,0.019999999434863,9000.0
2001-12-07,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,8000.0
2001-12-10,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2001-12-11,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,6000.0
2001-12-12,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,18000.0
2001-12-13,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2001-12-14,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2001-12-17,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2001-12-18,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,17000.0
2001-12-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,17000.0
2001-12-20,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2001-12-21,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,52000.0
2001-12-24,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2001-12-27,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,31000.0
2001-12-28,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2001-12-31,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-02,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-03,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-04,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-07,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-08,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-09,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-10,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-11,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-14,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-15,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-16,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-17,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-18,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-21,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,50000.0
2002-01-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-01-23,0.0099999997174314,0.0099999997174314,0.0099999997174314,0.0099999997174314,500.0
2002-01-24,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-01-25,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,5000.0
2002-01-28,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-29,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-30,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-01-31,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-02-01,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-02-04,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,4000.0
2002-02-05,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-02-06,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-02-07,0.019999999434863,0.019999999434863,0.019999999434863,0.019999999434863,0.0
2002-02-08,0.0399999988697261,0.0500000004498027,0.0399999988697261,0.0500000004498027,81000.0
2002-02-11,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-02-12,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,1000.0
2002-02-13,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-02-14,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,3000.0
2002-02-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-18,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-20,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-21,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-27,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-02-28,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-01,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-04,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,2000.0
2002-03-06,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-07,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-08,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-11,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-12,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-13,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-14,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,5000.0
2002-03-18,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,5000.0
2002-03-20,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-21,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,3000.0
2002-03-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-27,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-03-28,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-01,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-02,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-03,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-04,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,1000.0
2002-04-05,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-08,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-09,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-10,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-11,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,5000.0
2002-04-12,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-16,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-17,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-18,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-19,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-23,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-24,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-25,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-26,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-29,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-04-30,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-01,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-02,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-03,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-06,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-07,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-08,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-09,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-10,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-13,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-14,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-15,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-16,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,30000.0
2002-05-17,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-05-21,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-05-22,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,1000.0
2002-05-23,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0299999991522945,0.0
2002-05-24,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,13000.0
2002-05-27,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-05-28,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,34000.0
2002-05-29,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-05-30,0.0500000004498027,0.0500000004498027,0.0399999988697261,0.0399999988697261,39100.0
2002-05-31,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,10000.0
2002-06-03,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-06-04,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-06-05,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-06-06,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-06-07,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-06-10,0.0500000004498027,0.0699999998846659,0.0500000004498027,0.0699999998846659,74000.0
2002-06-11,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-06-12,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-06-13,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-06-14,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-06-17,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-06-18,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-06-19,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-06-20,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-06-21,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,12500.0
2002-06-24,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,5000.0
2002-06-25,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,11000.0
2002-06-26,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-06-27,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-06-28,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-07-02,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-07-03,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-07-04,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,2000.0
2002-07-05,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-07-08,0.0599999983045891,0.0699999998846659,0.0500000004498027,0.0599999983045891,329500.0
2002-07-09,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2002-07-10,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0599999983045891,0.0
2002-07-11,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,8000.0
2002-07-12,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0699999998846659,0.0
2002-07-15,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,25000.0
2002-07-16,0.0799999977394522,0.1000000008996056,0.0699999998846659,0.1000000008996056,72500.0
2002-07-17,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.0
2002-07-18,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,20000.0
2002-07-19,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2002-07-22,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0799999977394522,0.0
2002-07-23,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,45000.0
2002-07-24,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-07-25,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-07-26,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,11000.0
2002-07-29,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-07-30,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-07-31,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,1000.0
2002-08-01,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-08-02,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-08-06,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0500000004498027,0.0
2002-08-07,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,5000.0
2002-08-08,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-09,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,14000.0
2002-08-12,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-13,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-14,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-15,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-16,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-19,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-20,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-21,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-22,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-23,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0
2002-08-26,0.0399999988697261,0.0399999988697261,0.0399999988697261,0.0399999988697261,1500.0
2002-08-27,0.1000000008996056,0.1000000008996056,0.1000000008996056,0.1000000008996056,1000.0
2002-08-28,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,1000.0
2002-08-29,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-08-30,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,1000.0
2002-09-03,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,1000.0
2002-09-04,0.1199999966091784,0.1199999966091784,0.1199999966091784,0.1199999966091784,1000.0
2002-09-05,0.1299999944639649,0.1299999944639649,0.1299999944639649,0.1299999944639649,2500.0
2002-09-06,0.1299999944639649,0.1299999944639649,0.109999998754392,0.109999998754392,4500.0
2002-09-09,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-10,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-11,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-12,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-13,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-16,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-17,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-18,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-19,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-20,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-23,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-24,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-25,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-26,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-27,0.109999998754392,0.109999998754392,0.109999998754392,0.109999998754392,0.0
2002-09-30,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,5000.0
2002-10-01,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-02,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-03,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-04,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-07,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-08,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,2500.0
2002-10-09,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,17000.0
2002-10-10,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-10-11,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,200.0
2002-10-15,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-10-16,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,1000.0
2002-10-17,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-10-18,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-10-21,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-10-22,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-10-23,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,500.0
2002-10-24,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,500.0
2002-10-25,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-28,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-29,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-30,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-10-31,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-11-01,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-11-04,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-11-05,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-11-06,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.1599999954789046,0.0
2002-11-07,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,2500.0
2002-11-08,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-11,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-12,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-13,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-14,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-15,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-18,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-19,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-20,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-21,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-22,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,1200.0
2002-11-25,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
2002-11-26,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,4000.0
2002-11-27,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,5000.0
2002-11-28,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-11-29,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-12-02,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-12-03,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-12-04,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.0
2002-12-05,0.2000000017992113,0.2000000017992113,0.1899999964938444,0.1899999964938444,1700.0
2002-12-06,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
2002-12-09,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
2002-12-10,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,2500.0
2002-12-11,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
2002-12-12,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
2002-12-13,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
2002-12-16,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.1899999964938444,0.0
2002-12-17,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,12500.0
2002-12-18,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2002-12-19,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,4000.0
2002-12-20,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,500.0
2002-12-23,0.2599999889279298,0.2799999995386637,0.2499999985237239,0.2799999995386637,5500.0
2002-12-24,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.0
2002-12-27,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.0
2002-12-30,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.0
2002-12-31,0.2099999922034171,0.2099999922034171,0.2099999922034171,0.2099999922034171,3500.0
2003-01-02,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,9000.0
2003-01-03,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,10000.0
2003-01-06,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.0
2003-01-07,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,1000.0
2003-01-08,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-09,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-10,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-13,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-14,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-15,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-16,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-17,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-20,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-21,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-22,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-01-23,0.3600000121792771,0.3600000121792771,0.3499999919727491,0.3499999919727491,4500.0
2003-01-24,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-01-27,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-01-28,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,200.0
2003-01-29,0.370000002583483,0.370000002583483,0.3499999919727491,0.3499999919727491,5500.0
2003-01-30,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,3000.0
2003-01-31,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-02-03,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-02-04,0.3600000121792771,0.3600000121792771,0.3499999919727491,0.3499999919727491,6000.0
2003-02-05,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,200.0
2003-02-06,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-02-07,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,2500.0
2003-02-10,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-02-11,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.4199999844068344,5000.0
2003-02-12,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.0
2003-02-13,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.0
2003-02-14,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.4199999844068344,0.0
2003-02-17,0.3499999919727491,0.3499999919727491,0.3300000111643373,0.3300000111643373,19000.0
2003-02-18,0.4099999940026286,0.4099999940026286,0.4099999940026286,0.4099999940026286,6000.0
2003-02-19,0.4099999940026286,0.4099999940026286,0.4099999940026286,0.4099999940026286,0.0
2003-02-20,0.4099999940026286,0.4099999940026286,0.4099999940026286,0.4099999940026286,0.0
2003-02-21,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,2500.0
2003-02-24,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,5000.0
2003-02-25,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-02-26,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-02-27,0.3499999919727491,0.3499999919727491,0.3400000015685432,0.3400000015685432,11000.0
2003-02-28,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,500.0
2003-03-03,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-04,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-05,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-06,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-07,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-10,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-11,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-12,0.3400000015685432,0.3400000015685432,0.3300000111643373,0.3300000111643373,13800.0
2003-03-13,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-14,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.3300000111643373,0.0
2003-03-17,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,200.0
2003-03-18,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,5000.0
2003-03-19,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-03-20,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-03-21,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-03-24,0.370000002583483,0.370000002583483,0.370000002583483,0.370000002583483,15000.0
2003-03-25,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,14000.0
2003-03-26,0.3499999919727491,0.3499999919727491,0.3199999909578093,0.3199999909578093,42300.0
2003-03-27,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-03-28,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-03-31,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-04-01,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-04-02,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-04-03,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-04-04,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-04-07,0.3600000121792771,0.3600000121792771,0.3600000121792771,0.3600000121792771,9500.0
2003-04-08,0.3100000005536035,0.3100000005536035,0.3000000101493976,0.3000000101493976,14000.0
2003-04-09,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-04-10,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-04-11,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,1000.0
2003-04-14,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,300.0
2003-04-15,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-04-16,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-04-17,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-04-21,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-04-22,0.3000000101493976,0.3000000101493976,0.2899999899428695,0.2899999899428695,1300.0
2003-04-23,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-04-24,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-04-25,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-04-28,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-04-29,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,7300.0
2003-04-30,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-01,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-02,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-05,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-06,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-07,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-08,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-09,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-12,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-13,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-14,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-15,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.2899999899428695,0.0
2003-05-16,0.2799999995386637,0.2799999995386637,0.2499999985237239,0.2499999985237239,12500.0
2003-05-20,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-05-21,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,10500.0
2003-05-22,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,8000.0
2003-05-23,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-05-26,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-05-27,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-05-28,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-05-29,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-05-30,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-02,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,1000.0
2003-06-03,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,14300.0
2003-06-04,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-05,0.1800000060896385,0.1800000060896385,0.1800000060896385,0.1800000060896385,300.0
2003-06-06,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-09,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-10,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-11,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-12,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-13,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-16,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-17,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-18,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.2000000017992113,0.0
2003-06-19,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,25300.0
2003-06-20,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-06-23,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-06-24,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-06-25,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-06-26,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,7300.0
2003-06-27,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,2500.0
2003-06-30,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,30000.0
2003-07-02,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-03,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-04,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-07,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-08,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,21900.0
2003-07-09,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-10,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,500.0
2003-07-11,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,1000.0
2003-07-14,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-15,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,900.0
2003-07-16,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
2003-07-17,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
2003-07-18,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
2003-07-21,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
2003-07-22,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
2003-07-23,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.2300000028141511,0.0
2003-07-24,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,104000.0
2003-07-25,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-28,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-29,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-30,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-07-31,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.2199999975087842,0.0
2003-08-01,0.2399999932183569,0.2499999985237239,0.2399999932183569,0.2499999985237239,3500.0
2003-08-05,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,200.0
2003-08-06,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.2499999985237239,0.0
2003-08-07,0.2899999899428695,0.3000000101493976,0.2899999899428695,0.3000000101493976,50500.0
2003-08-08,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-08-11,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,80000.0
2003-08-12,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.0
2003-08-13,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,20000.0
2003-08-14,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,20000.0
2003-08-15,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.0
2003-08-18,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,1500.0
2003-08-19,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.0
2003-08-20,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.0
2003-08-21,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,500.0
2003-08-22,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-08-25,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.3000000101493976,0.0
2003-08-26,0.3000000101493976,0.3400000015685432,0.3000000101493976,0.3300000111643373,55000.0
2003-08-27,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,20500.0
2003-08-28,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
2003-08-29,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
2003-09-02,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
2003-09-03,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.3400000015685432,0.0
2003-09-04,0.3400000015685432,0.3400000015685432,0.3100000005536035,0.3100000005536035,11300.0
2003-09-05,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,10500.0
2003-09-08,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.0
2003-09-09,0.3499999919727491,0.3799999929876889,0.3499999919727491,0.3799999929876889,10500.0
2003-09-10,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-09-11,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-09-12,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-09-15,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-09-16,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-09-17,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.0
2003-09-18,0.3799999929876889,0.3799999929876889,0.3499999919727491,0.3499999919727491,25000.0
2003-09-19,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-09-22,0.3799999929876889,0.3799999929876889,0.3499999919727491,0.3499999919727491,37500.0
2003-09-23,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-09-24,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,30000.0
2003-09-25,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-09-26,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-09-29,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-09-30,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-10-01,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-10-02,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.0
2003-10-03,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,500.0
2003-10-06,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-10-07,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-10-08,0.3100000005536035,0.3100000005536035,0.3100000005536035,0.3100000005536035,500.0
2003-10-09,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.3199999909578093,0.0
2003-10-10,0.3600000121792771,0.370000002583483,0.3400000015685432,0.3400000015685432,113000.0
2003-10-14,0.3499999919727491,0.3499999919727491,0.3499999919727491,0.3499999919727491,103500.0
2003-10-15,0.2799999995386637,0.2799999995386637,0.2799999995386637,0.2799999995386637,300.0
2003-10-16,0.3400000015685432,0.3499999919727491,0.3400000015685432,0.3499999919727491,17400.0
2003-10-17,0.3499999919727491,0.4000000035984228,0.3499999919727491,0.4000000035984228,75000.0
2003-10-20,0.3600000121792771,0.3600000121792771,0.3499999919727491,0.3499999919727491,30000.0
2003-10-21,0.3899999833918947,0.4000000035984228,0.3899999833918947,0.4000000035984228,20400.0
2003-10-22,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.0
2003-10-23,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.0
2003-10-24,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.0
2003-10-27,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.0
2003-10-28,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,20300.0
2003-10-29,0.3799999929876889,0.3799999929876889,0.3799999929876889,0.3799999929876889,11500.0
2003-10-30,0.3499999919727491,0.3499999919727491,0.3300000111643373,0.3300000111643373,20400.0
2003-10-31,0.3499999919727491,0.4000000035984228,0.3400000015685432,0.4000000035984228,27800.0
2003-11-03,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,6000.0
2003-11-04,0.3600000121792771,0.3799999929876889,0.3600000121792771,0.3600000121792771,22500.0
2003-11-05,0.4000000035984228,0.4000000035984228,0.4000000035984228,0.4000000035984228,2100.0
2003-11-06,0.4000000035984228,0.5400000182689157,0.4000000035984228,0.4999999970474479,289700.0
2003-11-07,0.5199999778558597,0.5199999778558597,0.5199999778558597,0.5199999778558597,2000.0
2003-11-10,0.6000000202987953,0.6499999723198245,0.4999999970474479,0.4999999970474479,64000.0
2003-11-11,0.5799999798857391,0.5799999798857391,0.5799999798857391,0.5799999798857391,9600.0
2003-11-12,0.5799999798857391,0.5799999798857391,0.5599999990773274,0.5599999990773274,18500.0
2003-11-13,0.5599999990773274,0.5599999990773274,0.5599999990773274,0.5599999990773274,0.0
2003-11-14,0.5599999990773274,0.5599999990773274,0.5099999874516539,0.5099999874516539,14500.0
2003-11-17,0.4699999960325082,0.4699999960325082,0.4499999854217742,0.4499999854217742,10400.0
2003-11-18,0.4999999970474479,0.4999999970474479,0.4499999854217742,0.4999999970474479,117000.0
2003-11-19,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.0
2003-11-20,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.0
2003-11-21,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.0
2003-11-24,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.0
2003-11-25,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.4999999970474479,0.0
2003-11-26,0.4499999854217742,0.479999986436714,0.4499999854217742,0.479999986436714,3000.0
2003-11-27,0.4499999854217742,0.4499999854217742,0.4499999854217742,0.4499999854217742,18000.0
2003-11-28,0.4499999854217742,0.4499999854217742,0.4499999854217742,0.4499999854217742,0.0
2003-12-01,0.4699999960325082,0.4999999970474479,0.4699999960325082,0.4999999970474479,38000.0
2003-12-02,0.5099999874516539,0.5199999778558597,0.4699999960325082,0.4699999960325082,3100.0
2003-12-03,0.4600000056283023,0.4600000056283023,0.4600000056283023,0.4600000056283023,10000.0
2003-12-04,0.4600000056283023,0.4600000056283023,0.4600000056283023,0.4600000056283023,0.0
2003-12-05,0.4600000056283023,0.4600000056283023,0.4600000056283023,0.4600000056283023,0.0
2003-12-08,0.4699999960325082,0.4699999960325082,0.4699999960325082,0.4699999960325082,20000.0
2003-12-09,0.4699999960325082,0.5400000182689157,0.4699999960325082,0.5400000182689157,64000.0
2003-12-10,0.490000006643242,0.490000006643242,0.479999986436714,0.479999986436714,10000.0
2003-12-11,0.4699999960325082,0.4699999960325082,0.4199999844068344,0.4199999844068344,55000.0
2003-12-12,0.4399999950175684,0.4399999950175684,0.4399999950175684,0.4399999950175684,2500.0
2003-12-15,0.4600000056283023,0.4600000056283023,0.4499999854217742,0.4499999854217742,4000.0
2003-12-16,0.479999986436714,0.490000006643242,0.479999986436714,0.490000006643242,9300.0
2003-12-17,0.490000006643242,0.4999999970474479,0.490000006643242,0.4999999970474479,31000.0
2003-12-18,0.5299999682600656,0.5299999682600656,0.5299999682600656,0.5299999682600656,5000.0
2003-12-19,0.5299999682600656,0.5599999990773274,0.5099999874516539,0.5099999874516539,42000.0
2003-12-22,0.5099999874516539,0.5099999874516539,0.5099999874516539,0.5099999874516539,0.0
2003-12-23,0.5599999990773274,0.5799999798857391,0.5400000182689157,0.5500000086731216,33100.0
2003-12-24,0.5500000086731216,0.5500000086731216,0.5500000086731216,0.5500000086731216,0.0
2003-12-29,0.5500000086731216,0.5500000086731216,0.5500000086731216,0.5500000086731216,0.0
2003-12-30,0.5599999990773274,0.620000001107207,0.5599999990773274,0.6000000202987953,95000.0
2003-12-31,0.5699999894815333,0.6000000202987953,0.5699999894815333,0.6000000202987953,4300.0
2004-01-02,0.6000000202987953,0.6000000202987953,0.6000000202987953,0.6000000202987953,0.0
2004-01-05,0.5799999798857391,0.6399999819156187,0.5799999798857391,0.6399999819156187,9800.0
2004-01-06,0.6399999819156187,0.6600000223286748,0.6399999819156187,0.6600000223286748,7500.0
2004-01-07,0.6000000202987953,0.6999999839454982,0.6000000202987953,0.6999999839454982,53500.0
2004-01-08,0.6999999839454982,0.6999999839454982,0.6999999839454982,0.6999999839454982,0.0
2004-01-09,0.6399999819156187,0.7300000147627602,0.6399999819156187,0.7300000147627602,40800.0
2004-01-12,0.7200000243585544,0.7200000243585544,0.7200000243585544,0.7200000243585544,2500.0
2004-01-13,0.7200000243585544,0.7499999955711719,0.6600000223286748,0.6600000223286748,143900.0
2004-01-14,0.6499999723198245,0.6800000031370865,0.6499999723198245,0.6700000127328807,46000.0
2004-01-15,0.6700000127328807,0.6999999839454982,0.6700000127328807,0.6800000031370865,72700.0
2004-01-16,0.7200000243585544,0.7400000051669661,0.7200000243585544,0.7200000243585544,29600.0
2004-01-19,0.6999999839454982,0.7499999955711719,0.6999999839454982,0.7499999955711719,18200.0
2004-01-20,0.7799999667837895,0.8000000071968456,0.7599999859753778,0.7599999859753778,15500.0
2004-01-21,0.8000000071968456,0.8999999708435485,0.7599999859753778,0.8999999708435485,133800.0
2004-01-22,0.9499999824692222,0.9499999824692222,0.8600000092267251,0.8600000092267251,5000.0
2004-01-23,0.8600000092267251,0.9599999728734282,0.8500000188225193,0.8500000188225193,58700.0
2004-01-26,1.0399999557117192,1.1000000173462432,0.99000000369069,1.0199999749033075,85900.0
2004-01-27,1.0499999461159253,1.2499999926186198,1.0299999653075136,1.230000011810208,218300.0
2004-01-28,1.4500000391213146,1.4500000391213146,1.1499999693672724,1.240000002214414,130700.0
2004-01-29,1.2200000214060025,1.240000002214414,1.119999998154655,1.1299999885588607,117200.0
2004-01-30,1.1499999693672724,1.2499999926186198,1.1499999693672724,1.1599999597714783,18400.0
2004-02-02,1.2100000310017966,1.3899999774867906,1.1499999693672724,1.299999944639649,163400.0
2004-02-03,1.3899999774867906,1.5299999623549614,1.360000006274173,1.4099999582952023,188700.0
2004-02-04,1.4199999486994082,1.4500000391213146,1.360000006274173,1.360000006274173,95300.0
2004-02-05,1.369999996678379,1.3999999678909965,1.3400000254657614,1.3400000254657614,59100.0
2004-02-06,1.3799999870825848,1.6399999760105146,1.3799999870825848,1.610000004797897,340900.0
2004-02-09,1.7200000184534503,1.999999988189792,1.6599999568189263,1.8799999841300328,389500.0
2004-02-10,1.8799999841300328,1.9500000361687628,1.8400000225132092,1.9500000361687628,173200.0
2004-02-11,1.9299999361510625,1.9500000361687628,1.8500000129174152,1.9500000361687628,107500.0
2004-02-12,1.9299999361510625,1.9299999361510625,1.739999999261862,1.7499999896660678,83100.0
2004-02-13,1.8200000417047983,1.8200000417047983,1.4500000391213146,1.7000000376450386,117900.0
2004-02-16,1.710000028049245,1.799999941687097,1.710000028049245,1.710000028049245,58200.0
2004-02-17,1.8500000129174152,1.8899999745342384,1.710000028049245,1.8500000129174152,131500.0
2004-02-18,1.8699999937258276,1.8999999649384445,1.739999999261862,1.8200000417047983,156200.0
2004-02-19,1.799999941687097,1.9099999553426503,1.7699999704744795,1.8500000129174152,48800.0
2004-02-20,1.8999999649384445,1.8999999649384445,1.789999951282891,1.799999941687097,55600.0
2004-02-23,1.799999941687097,1.8899999745342384,1.799999941687097,1.809999932091303,36800.0
2004-02-24,1.8899999745342384,1.8999999649384445,1.8799999841300328,1.8999999649384445,67800.0
2004-02-25,1.8999999649384445,1.9099999553426503,1.8500000129174152,1.8799999841300328,29600.0
2004-02-26,1.8500000129174152,1.8999999649384445,1.789999951282891,1.789999951282891,46100.0
2004-02-27,1.8500000129174152,1.8999999649384445,1.8500000129174152,1.8699999937258276,11000.0
2004-03-01,1.860000003321621,1.8999999649384445,1.7699999704744795,1.7699999704744795,68400.0
2004-03-02,1.8799999841300328,1.8799999841300328,1.8200000417047983,1.8200000417047983,23400.0
2004-03-03,1.8400000225132092,1.860000003321621,1.7499999896660678,1.860000003321621,72300.0
2004-03-04,1.860000003321621,1.9299999361510625,1.809999932091303,1.9299999361510625,83500.0
2004-03-05,1.8999999649384445,1.9500000361687628,1.8799999841300328,1.9400000457645568,62600.0
2004-03-08,1.9400000457645568,1.9500000361687628,1.8899999745342384,1.9299999361510625,37600.0
2004-03-09,1.970000016977174,1.98000000738138,1.8799999841300328,1.8899999745342384,88300.0
2004-03-10,1.8899999745342384,1.8899999745342384,1.8400000225132092,1.8400000225132092,43900.0
2004-03-11,1.8300000321090035,1.8300000321090035,1.7799999608786854,1.809999932091303,31900.0
2004-03-12,1.8200000417047983,1.8799999841300328,1.809999932091303,1.8500000129174152,51600.0
2004-03-15,1.8500000129174152,1.8699999937258276,1.809999932091303,1.8300000321090035,7700.0
2004-03-16,1.809999932091303,1.809999932091303,1.7000000376450386,1.7000000376450386,36100.0
2004-03-17,1.7000000376450386,1.7000000376450386,1.6699999472231322,1.679999937627338,34200.0
2004-03-18,1.7499999896660678,1.7499999896660678,1.6000000143936912,1.7000000376450386,29600.0
2004-03-19,1.730000008857656,1.739999999261862,1.679999937627338,1.730000008857656,25100.0
2004-03-22,1.8200000417047983,1.8200000417047983,1.7799999608786854,1.799999941687097,125700.0
2004-03-23,1.799999941687097,1.799999941687097,1.7200000184534503,1.799999941687097,82400.0
2004-03-24,1.799999941687097,1.799999941687097,1.6299999856063088,1.7000000376450386,33400.0
2004-03-25,1.7000000376450386,1.7200000184534503,1.6499999664147205,1.7200000184534503,8400.0
2004-03-26,1.739999999261862,1.7499999896660678,1.7200000184534503,1.730000008857656,85000.0
2004-03-29,1.739999999261862,1.739999999261862,1.7000000376450386,1.739999999261862,14700.0
2004-03-30,1.739999999261862,1.789999951282891,1.7200000184534503,1.789999951282891,48400.0
2004-03-31,1.789999951282891,1.8300000321090035,1.6499999664147205,1.8300000321090035,72800.0
2004-04-01,1.8300000321090035,1.8500000129174152,1.7000000376450386,1.7000000376450386,38200.0
2004-04-02,1.9099999553426503,1.98000000738138,1.6699999472231322,1.9500000361687628,50100.0
2004-04-05,1.9500000361687628,1.999999988189792,1.8999999649384445,1.9199999457468564,81600.0
2004-04-06,1.9199999457468564,1.9299999361510625,1.809999932091303,1.860000003321621,23700.0
2004-04-07,1.710000028049245,1.9199999457468564,1.710000028049245,1.9199999457468564,83200.0
2004-04-08,1.8999999649384445,1.960000026572969,1.8999999649384445,1.9500000361687628,181700.0
2004-04-12,1.960000026572969,1.960000026572969,1.8999999649384445,1.9199999457468564,136600.0
2004-04-13,1.8799999841300328,1.8799999841300328,1.6599999568189263,1.7200000184534503,48800.0
2004-04-14,1.7000000376450386,1.8500000129174152,1.6900000472408327,1.8200000417047983,120200.0
2004-04-15,1.8200000417047983,1.8200000417047983,1.679999937627338,1.799999941687097,76000.0
2004-04-16,1.710000028049245,1.8500000129174152,1.710000028049245,1.8500000129174152,40500.0
2004-04-19,1.8500000129174152,1.8500000129174152,1.679999937627338,1.730000008857656,100700.0
2004-04-20,1.7499999896660678,1.7699999704744795,1.7000000376450386,1.7499999896660678,106700.0
2004-04-21,1.6699999472231322,1.730000008857656,1.6000000143936912,1.6299999856063088,427600.0
2004-04-22,1.6599999568189263,1.6599999568189263,1.5900000239894854,1.6599999568189263,128100.0
2004-04-23,1.6699999472231322,1.6699999472231322,1.5900000239894854,1.6299999856063088,42800.0
2004-04-26,1.6000000143936912,1.6299999856063088,1.5900000239894854,1.6000000143936912,168100.0
2004-04-27,1.610000004797897,1.610000004797897,1.480000010333932,1.5099999815465497,139900.0
2004-04-28,1.4600000295255209,1.5199999719507555,1.3500000158699672,1.360000006274173,161000.0
2004-04-29,1.3799999870825848,1.3999999678909965,1.3500000158699672,1.3999999678909965,39100.0
2004-04-30,1.3500000158699672,1.429999939103614,1.3400000254657614,1.3999999678909965,35000.0
2004-05-03,1.4199999486994082,1.4199999486994082,1.3300000350615555,1.3500000158699672,24900.0
2004-05-04,1.3400000254657614,1.3999999678909965,1.3400000254657614,1.3999999678909965,21600.0
2004-05-05,1.3999999678909965,1.3999999678909965,1.3999999678909965,1.3999999678909965,1000.0
2004-05-06,1.3500000158699672,1.369999996678379,1.309999935043855,1.309999935043855,31700.0
2004-05-07,1.309999935043855,1.360000006274173,1.2799999638312374,1.289999954235443,42300.0
2004-05-10,1.289999954235443,1.299999944639649,1.240000002214414,1.299999944639649,63600.0
2004-05-11,1.240000002214414,1.2499999926186198,1.1499999693672724,1.2499999926186198,62000.0
2004-05-12,1.2499999926186198,1.2499999926186198,1.1499999693672724,1.2499999926186198,32500.0
2004-05-13,1.1900000501933847,1.2000000405975906,1.17999994057989,1.17999994057989,32500.0
2004-05-14,1.169999950175684,1.169999950175684,1.1499999693672724,1.1499999693672724,41600.0
2004-05-17,1.2000000405975906,1.240000002214414,1.1599999597714783,1.2200000214060025,27000.0
2004-05-18,1.2200000214060025,1.240000002214414,1.2100000310017966,1.240000002214414,20500.0
2004-05-19,1.240000002214414,1.2499999926186198,1.230000011810208,1.230000011810208,47600.0
2004-05-20,1.230000011810208,1.230000011810208,1.17999994057989,1.17999994057989,10700.0
2004-05-21,1.2200000214060025,1.309999935043855,1.2200000214060025,1.2799999638312374,73800.0
2004-05-25,1.4199999486994082,1.4199999486994082,1.309999935043855,1.3500000158699672,40600.0
2004-05-26,1.3999999678909965,1.4600000295255209,1.3300000350615555,1.3799999870825848,65500.0
2004-05-27,1.3799999870825848,1.3999999678909965,1.3400000254657614,1.3799999870825848,33200.0
2004-05-28,1.3999999678909965,1.3999999678909965,1.3799999870825848,1.3799999870825848,21300.0
2004-05-31,1.3999999678909965,1.3999999678909965,1.3500000158699672,1.3500000158699672,71200.0
2004-06-01,1.3799999870825848,1.4500000391213146,1.3799999870825848,1.4199999486994082,52000.0
2004-06-02,1.3899999774867906,1.3899999774867906,1.3300000350615555,1.3300000350615555,76000.0
2004-06-03,1.3500000158699672,1.3500000158699672,1.3300000350615555,1.3300000350615555,17000.0
2004-06-04,1.369999996678379,1.3799999870825848,1.1599999597714783,1.3200000446573497,36100.0
2004-06-07,1.3200000446573497,1.369999996678379,1.3200000446573497,1.369999996678379,13800.0
2004-06-08,1.3300000350615555,1.3400000254657614,1.299999944639649,1.3400000254657614,7000.0
2004-06-09,1.289999954235443,1.3300000350615555,1.2699999734270315,1.2699999734270315,10300.0
2004-06-10,1.2699999734270315,1.3300000350615555,1.2699999734270315,1.3300000350615555,53800.0
2004-06-11,1.299999944639649,1.299999944639649,1.299999944639649,1.299999944639649,4000.0
2004-06-14,1.2499999926186198,1.2599999830228257,1.2499999926186198,1.2599999830228257,7900.0
2004-06-15,1.2599999830228257,1.2599999830228257,1.2599999830228257,1.2599999830228257,0.0
2004-06-16,1.2499999926186198,1.2499999926186198,1.2100000310017966,1.2100000310017966,5000.0
2004-06-17,1.2499999926186198,1.299999944639649,1.2100000310017966,1.2499999926186198,40800.0
2004-06-18,1.2499999926186198,1.299999944639649,1.2499999926186198,1.299999944639649,11100.0
2004-06-21,1.299999944639649,1.299999944639649,1.240000002214414,1.240000002214414,3700.0
2004-06-22,1.240000002214414,1.240000002214414,1.1900000501933847,1.2000000405975906,16900.0
2004-06-23,1.2000000405975906,1.2000000405975906,1.2000000405975906,1.2000000405975906,3000.0
2004-06-24,1.17999994057989,1.2000000405975906,1.17999994057989,1.2000000405975906,9900.0
2004-06-25,1.2000000405975906,1.2100000310017966,1.1499999693672724,1.2100000310017966,27200.0
2004-06-28,1.230000011810208,1.240000002214414,1.1499999693672724,1.1499999693672724,16500.0
2004-06-29,1.1499999693672724,1.2200000214060025,1.119999998154655,1.2200000214060025,28700.0
2004-06-30,1.2100000310017966,1.2200000214060025,1.110000007750449,1.1499999693672724,59100.0
2004-07-02,1.1900000501933847,1.1900000501933847,1.1499999693672724,1.1900000501933847,9600.0
2004-07-05,1.119999998154655,1.119999998154655,1.119999998154655,1.119999998154655,3500.0
2004-07-06,1.1599999597714783,1.169999950175684,1.1499999693672724,1.169999950175684,12500.0
2004-07-07,1.230000011810208,1.230000011810208,1.1000000173462432,1.230000011810208,12600.0
2004-07-08,1.1000000173462432,1.230000011810208,1.1000000173462432,1.2200000214060025,33300.0
2004-07-09,1.230000011810208,1.289999954235443,1.2000000405975906,1.2599999830228257,78500.0
2004-07-12,1.3500000158699672,1.4199999486994082,1.3500000158699672,1.3799999870825848,49600.0
2004-07-13,1.4400000487171087,1.4400000487171087,1.3999999678909965,1.3999999678909965,38600.0
2004-07-14,1.480000010333932,1.480000010333932,1.3999999678909965,1.4700000199297265,55600.0
2004-07-15,1.4700000199297265,1.4999999911423438,1.4700000199297265,1.480000010333932,62300.0
2004-07-16,1.5199999719507555,1.5199999719507555,1.4199999486994082,1.4199999486994082,13600.0
2004-07-19,1.490000000738138,1.490000000738138,1.4600000295255209,1.480000010333932,16200.0
2004-07-20,1.429999939103614,1.429999939103614,1.3799999870825848,1.3999999678909965,20500.0
2004-07-21,1.429999939103614,1.429999939103614,1.3300000350615555,1.429999939103614,71300.0
2004-07-22,1.3799999870825848,1.5199999719507555,1.3799999870825848,1.4999999911423438,10100.0
2004-07-23,1.4099999582952023,1.4500000391213146,1.4099999582952023,1.4099999582952023,5700.0
2004-07-26,1.3799999870825848,1.3799999870825848,1.2100000310017966,1.2100000310017966,21100.0
2004-07-27,1.2000000405975906,1.299999944639649,1.2000000405975906,1.299999944639649,38000.0
2004-07-28,1.299999944639649,1.299999944639649,1.289999954235443,1.299999944639649,16200.0
2004-07-29,1.2200000214060025,1.299999944639649,1.2000000405975906,1.299999944639649,26800.0
2004-07-30,1.299999944639649,1.299999944639649,1.2100000310017966,1.2499999926186198,17400.0
2004-08-03,1.299999944639649,1.360000006274173,1.2699999734270315,1.2799999638312374,23400.0
2004-08-04,1.299999944639649,1.3500000158699672,1.2799999638312374,1.3500000158699672,20500.0
2004-08-05,1.3400000254657614,1.360000006274173,1.2799999638312374,1.2799999638312374,8400.0
2004-08-06,1.2799999638312374,1.2799999638312374,1.2599999830228257,1.2699999734270315,13500.0
2004-08-09,1.2499999926186198,1.2499999926186198,1.2100000310017966,1.2100000310017966,16200.0
2004-08-10,1.2100000310017966,1.2200000214060025,1.17999994057989,1.2000000405975906,31800.0
2004-08-11,1.1900000501933847,1.2000000405975906,1.1900000501933847,1.2000000405975906,15800.0
2004-08-12,1.2000000405975906,1.2000000405975906,1.1499999693672724,1.2000000405975906,24400.0
2004-08-13,1.2000000405975906,1.2000000405975906,1.1399999789630666,1.1399999789630666,30600.0
2004-08-16,1.1299999885588607,1.17999994057989,1.1299999885588607,1.1299999885588607,18400.0
2004-08-17,1.2000000405975906,1.2699999734270315,1.1499999693672724,1.2000000405975906,9800.0
2004-08-18,1.1599999597714783,1.2499999926186198,1.1499999693672724,1.17999994057989,42400.0
2004-08-19,1.17999994057989,1.2200000214060025,1.1599999597714783,1.1900000501933847,45300.0
2004-08-20,1.3500000158699672,1.3500000158699672,1.2000000405975906,1.2000000405975906,146000.0
2004-08-23,1.2799999638312374,1.299999944639649,1.1900000501933847,1.299999944639649,78500.0
2004-08-24,1.2799999638312374,1.299999944639649,1.169999950175684,1.2000000405975906,28900.0
2004-08-25,1.2000000405975906,1.3500000158699672,1.1599999597714783,1.3500000158699672,28200.0
2004-08-26,1.2799999638312374,1.3500000158699672,1.2000000405975906,1.3500000158699672,82200.0
2004-08-27,1.2100000310017966,1.3400000254657614,1.2000000405975906,1.3400000254657614,23500.0
2004-08-30,1.3999999678909965,1.5099999815465497,1.3999999678909965,1.3999999678909965,158300.0
2004-08-31,1.4400000487171087,1.4400000487171087,1.3999999678909965,1.4400000487171087,43500.0
2004-09-01,1.4700000199297265,1.4700000199297265,1.3999999678909965,1.429999939103614,18900.0
2004-09-02,1.480000010333932,1.480000010333932,1.3999999678909965,1.3999999678909965,15700.0
2004-09-03,1.4700000199297265,1.4700000199297265,1.3999999678909965,1.4500000391213146,7600.0
2004-09-07,1.490000000738138,1.4999999911423438,1.3799999870825848,1.3799999870825848,45500.0
2004-09-08,1.3500000158699672,1.369999996678379,1.299999944639649,1.3500000158699672,64100.0
2004-09-09,1.299999944639649,1.369999996678379,1.299999944639649,1.299999944639649,27600.0
2004-09-10,1.299999944639649,1.299999944639649,1.2799999638312374,1.299999944639649,63400.0
2004-09-13,1.2599999830228257,1.2599999830228257,1.240000002214414,1.2599999830228257,19600.0
2004-09-14,1.299999944639649,1.299999944639649,1.2499999926186198,1.2499999926186198,13500.0
2004-09-15,1.299999944639649,1.299999944639649,1.2799999638312374,1.299999944639649,12600.0
2004-09-16,1.2699999734270315,1.299999944639649,1.2699999734270315,1.2699999734270315,9500.0
2004-09-17,1.299999944639649,1.299999944639649,1.2799999638312374,1.299999944639649,8000.0
2004-09-20,1.299999944639649,1.299999944639649,1.2000000405975906,1.2000000405975906,25000.0
2004-09-21,1.2799999638312374,1.2799999638312374,1.2000000405975906,1.2499999926186198,14500.0
2004-09-22,1.2499999926186198,1.2499999926186198,1.2000000405975906,1.2000000405975906,47600.0
2004-09-23,1.1900000501933847,1.1900000501933847,0.9700000228822784,1.0399999557117192,638400.0
2004-09-24,1.0499999461159253,1.1499999693672724,1.0299999653075136,1.0800000365378315,109800.0
2004-09-27,1.2000000405975906,1.2000000405975906,1.0599999365201311,1.0599999365201311,373700.0
2004-09-28,1.0599999365201311,1.119999998154655,1.0499999461159253,1.0700000461336256,383700.0
2004-09-29,1.0399999557117192,1.0900000269420371,1.0199999749033075,1.0299999653075136,150500.0
2004-09-30,1.0499999461159253,1.2000000405975906,1.0299999653075136,1.1499999693672724,246800.0
2004-10-01,1.240000002214414,1.3999999678909965,1.2000000405975906,1.3500000158699672,363500.0
2004-10-04,1.289999954235443,1.289999954235443,1.2000000405975906,1.230000011810208,79700.0
2004-10-05,1.2499999926186198,1.289999954235443,1.2100000310017966,1.2799999638312374,82100.0
2004-10-06,1.3500000158699672,1.3500000158699672,1.2499999926186198,1.3300000350615555,151000.0
2004-10-07,1.3400000254657614,1.3500000158699672,1.2000000405975906,1.2200000214060025,45300.0
2004-10-08,1.309999935043855,1.309999935043855,1.2000000405975906,1.230000011810208,258600.0
2004-10-12,1.2499999926186198,1.2499999926186198,1.1599999597714783,1.2499999926186198,119400.0
2004-10-13,1.230000011810208,1.230000011810208,1.1499999693672724,1.17999994057989,233000.0
2004-10-14,1.2200000214060025,1.2499999926186198,1.2000000405975906,1.2499999926186198,64800.0
2004-10-15,1.2100000310017966,1.2699999734270315,1.2100000310017966,1.2599999830228257,52300.0
2004-10-18,1.2499999926186198,1.2499999926186198,1.17999994057989,1.2000000405975906,41600.0
2004-10-19,1.2000000405975906,1.2200000214060025,1.1900000501933847,1.2000000405975906,44200.0
2004-10-20,1.2000000405975906,1.2499999926186198,1.2000000405975906,1.240000002214414,37500.0
2004-10-21,1.230000011810208,1.230000011810208,1.2100000310017966,1.230000011810208,10400.0
2004-10-22,1.1900000501933847,1.230000011810208,1.1900000501933847,1.2100000310017966,8500.0
2004-10-25,1.230000011810208,1.2699999734270315,1.2200000214060025,1.2499999926186198,39100.0
2004-10-26,1.240000002214414,1.2499999926186198,1.2200000214060025,1.2499999926186198,27800.0
2004-10-27,1.2499999926186198,1.2699999734270315,1.17999994057989,1.240000002214414,128000.0
2004-10-28,1.2499999926186198,1.2499999926186198,1.2000000405975906,1.240000002214414,119400.0
2004-10-29,1.240000002214414,1.2499999926186198,1.2000000405975906,1.2499999926186198,36900.0
2004-11-01,1.2499999926186198,1.3300000350615555,1.240000002214414,1.289999954235443,193200.0
2004-11-02,1.299999944639649,1.299999944639649,1.2599999830228257,1.2599999830228257,27800.0
2004-11-03,1.289999954235443,1.3300000350615555,1.289999954235443,1.3300000350615555,57200.0
2004-11-04,1.3400000254657614,1.3999999678909965,1.309999935043855,1.3899999774867906,105700.0
2004-11-05,1.3899999774867906,1.3999999678909965,1.369999996678379,1.369999996678379,47700.0
2004-11-08,1.3999999678909965,1.4099999582952023,1.3400000254657614,1.4099999582952023,124200.0
2004-11-09,1.4199999486994082,1.490000000738138,1.3200000446573497,1.3999999678909965,624700.0
2004-11-10,1.480000010333932,1.4999999911423438,1.4199999486994082,1.4700000199297265,116200.0
2004-11-11,1.490000000738138,1.549999943163373,1.4400000487171087,1.539999952759167,87900.0
2004-11-12,1.559999933567579,1.7000000376450386,1.5299999623549614,1.5299999623549614,525500.0
2004-11-15,1.5800000335852795,1.5800000335852795,1.4500000391213146,1.490000000738138,230600.0
2004-11-16,1.480000010333932,1.6699999472231322,1.480000010333932,1.6699999472231322,68100.0
2004-11-17,1.6699999472231322,1.7699999704744795,1.6699999472231322,1.7699999704744795,81400.0
2004-11-18,1.7599999800702737,1.799999941687097,1.6000000143936912,1.6000000143936912,193500.0
2004-11-19,1.6499999664147205,1.7000000376450386,1.6299999856063088,1.6599999568189263,33600.0
2004-11-22,1.679999937627338,1.6900000472408327,1.6399999760105146,1.6499999664147205,22500.0
2004-11-23,1.6399999760105146,1.6399999760105146,1.5800000335852795,1.5800000335852795,9200.0
2004-11-24,1.6000000143936912,1.610000004797897,1.559999933567579,1.5900000239894854,43900.0
2004-11-25,1.5900000239894854,1.6499999664147205,1.559999933567579,1.6499999664147205,38600.0
2004-11-26,1.6000000143936912,1.6499999664147205,1.6000000143936912,1.6000000143936912,22400.0
2004-11-29,1.6399999760105146,1.710000028049245,1.6399999760105146,1.7000000376450386,43600.0
2004-11-30,1.7000000376450386,1.7200000184534503,1.5900000239894854,1.6499999664147205,168400.0
2004-12-01,1.610000004797897,1.710000028049245,1.610000004797897,1.6399999760105146,75300.0
2004-12-02,1.6900000472408327,1.6900000472408327,1.6000000143936912,1.6399999760105146,55100.0
2004-12-03,1.6599999568189263,1.7000000376450386,1.6000000143936912,1.6499999664147205,74000.0
2004-12-06,1.619999995202103,1.679999937627338,1.610000004797897,1.6299999856063088,63200.0
2004-12-07,1.6499999664147205,1.6499999664147205,1.539999952759167,1.549999943163373,80300.0
2004-12-08,1.559999933567579,1.5800000335852795,1.4600000295255209,1.549999943163373,112400.0
2004-12-09,1.4999999911423438,1.549999943163373,1.4500000391213146,1.549999943163373,84200.0
2004-12-10,1.6000000143936912,1.6499999664147205,1.5299999623549614,1.6499999664147205,82300.0
2004-12-13,1.6399999760105146,1.6499999664147205,1.5700000431810737,1.6499999664147205,120400.0
2004-12-14,1.6499999664147205,1.6499999664147205,1.5900000239894854,1.6399999760105146,128800.0
2004-12-15,1.6499999664147205,1.679999937627338,1.6299999856063088,1.6499999664147205,52900.0
2004-12-16,1.6699999472231322,1.739999999261862,1.6699999472231322,1.7200000184534503,101000.0
2004-12-17,1.710000028049245,1.7200000184534503,1.6699999472231322,1.7000000376450386,53300.0
2004-12-20,1.7000000376450386,1.730000008857656,1.6900000472408327,1.6900000472408327,45600.0
2004-12-21,1.6900000472408327,1.7499999896660678,1.6900000472408327,1.7499999896660678,54000.0
2004-12-22,1.7599999800702737,1.7799999608786854,1.710000028049245,1.7499999896660678,58000.0
2004-12-23,1.7200000184534503,1.739999999261862,1.679999937627338,1.679999937627338,40600.0
2004-12-24,1.679999937627338,1.730000008857656,1.679999937627338,1.7200000184534503,26300.0
2004-12-29,1.6499999664147205,1.6900000472408327,1.6499999664147205,1.6599999568189263,31200.0
2004-12-30,1.6599999568189263,1.679999937627338,1.6499999664147205,1.6599999568189263,28300.0
2004-12-31,1.6499999664147205,1.6900000472408327,1.6499999664147205,1.6699999472231322,33800.0
2005-01-04,1.6499999664147205,1.7000000376450386,1.5800000335852795,1.7000000376450386,91900.0
2005-01-05,1.6599999568189263,1.7000000376450386,1.6599999568189263,1.6599999568189263,26900.0
2005-01-06,1.6499999664147205,1.7000000376450386,1.6499999664147205,1.7000000376450386,54200.0
2005-01-07,1.6499999664147205,1.679999937627338,1.5700000431810737,1.5700000431810737,127900.0
2005-01-10,1.6000000143936912,1.619999995202103,1.5800000335852795,1.6000000143936912,49400.0
2005-01-11,1.6000000143936912,1.6000000143936912,1.549999943163373,1.5900000239894854,100000.0
2005-01-12,1.6000000143936912,1.6499999664147205,1.559999933567579,1.5800000335852795,76300.0
2005-01-13,1.6000000143936912,1.6499999664147205,1.549999943163373,1.6000000143936912,34200.0
2005-01-14,1.6000000143936912,1.6499999664147205,1.559999933567579,1.6000000143936912,34900.0
2005-01-17,1.559999933567579,1.6000000143936912,1.549999943163373,1.549999943163373,14700.0
2005-01-18,1.5700000431810737,1.6599999568189263,1.5700000431810737,1.6000000143936912,47300.0
2005-01-19,1.619999995202103,1.6599999568189263,1.6000000143936912,1.6599999568189263,35100.0
2005-01-20,1.619999995202103,1.6900000472408327,1.619999995202103,1.6900000472408327,77800.0
2005-01-21,1.6900000472408327,1.7000000376450386,1.6699999472231322,1.7000000376450386,25500.0
2005-01-24,1.710000028049245,1.799999941687097,1.7000000376450386,1.799999941687097,154500.0
2005-01-25,1.799999941687097,1.8300000321090035,1.610000004797897,1.7799999608786854,122200.0
2005-01-26,1.7799999608786854,1.799999941687097,1.7000000376450386,1.7799999608786854,51100.0
2005-01-27,1.7799999608786854,1.799999941687097,1.7200000184534503,1.799999941687097,27700.0
2005-01-28,1.789999951282891,1.789999951282891,1.6599999568189263,1.739999999261862,21300.0
2005-01-31,1.789999951282891,1.8500000129174152,1.7699999704744795,1.8500000129174152,150200.0
2005-02-01,1.8500000129174152,1.8999999649384445,1.8500000129174152,1.8899999745342384,82000.0
2005-02-02,1.9400000457645568,1.999999988189792,1.9199999457468564,1.9500000361687628,89500.0
2005-02-03,1.98000000738138,1.98000000738138,1.8500000129174152,1.9299999361510625,49500.0
2005-02-04,1.8500000129174152,1.8799999841300328,1.7799999608786854,1.8500000129174152,94000.0
2005-02-07,1.8699999937258276,1.8699999937258276,1.7699999704744795,1.8500000129174152,42000.0
2005-02-08,1.8500000129174152,1.8699999937258276,1.7699999704744795,1.8300000321090035,31900.0
2005-02-09,1.799999941687097,1.8699999937258276,1.799999941687097,1.8699999937258276,24000.0
2005-02-10,1.8999999649384445,2.079999911423439,1.8999999649384445,1.999999988189792,164900.0
2005-02-11,1.999999988189792,2.0999998922318506,1.98000000738138,2.059999930615027,110700.0
2005-02-14,2.1800000538840747,2.249999986713516,2.1199998730402623,2.230000005905104,193100.0
2005-02-15,2.1500000826714576,2.2000000346924864,2.1400000922672517,2.1900000442882805,70300.0
2005-02-16,2.1900000442882805,2.23999999630931,2.0999998922318506,2.130000101863045,72800.0
2005-02-17,2.1500000826714576,2.210000025096692,2.1199998730402623,2.1500000826714576,108600.0
2005-02-18,2.1500000826714576,2.1900000442882805,2.1199998730402623,2.1400000922672517,62300.0
2005-02-21,2.1500000826714576,2.1900000442882805,2.1099998826360564,2.1400000922672517,33200.0
2005-02-22,2.1500000826714576,2.2000000346924864,2.0899999018276447,2.160000073075663,109400.0
2005-02-23,2.2000000346924864,2.230000005905104,2.1500000826714576,2.2000000346924864,71500.0
2005-02-24,2.2000000346924864,2.249999986713516,2.1199998730402623,2.170000063479869,103400.0
2005-02-25,2.1400000922672517,2.2000000346924864,2.1400000922672517,2.170000063479869,54400.0
2005-02-28,2.230000005905104,2.230000005905104,2.1400000922672517,2.2000000346924864,57000.0
2005-03-01,2.1800000538840747,2.230000005905104,2.1199998730402623,2.130000101863045,38000.0
2005-03-02,2.1099998826360564,2.2000000346924864,2.0899999018276447,2.170000063479869,91400.0
2005-03-03,2.2000000346924864,2.249999986713516,2.2000000346924864,2.2200000155008976,68500.0
2005-03-04,2.210000025096692,2.4000000811951816,2.210000025096692,2.4000000811951816,115400.0
2005-03-07,2.509999975641445,2.7000000317399344,2.509999975641445,2.6500000797189056,177100.0
2005-03-08,2.660000070123111,2.690000041335729,2.609999879683504,2.6500000797189056,78200.0
2005-03-09,2.7000000317399344,2.9000000782426296,2.6800000509315227,2.6800000509315227,94200.0
2005-03-10,2.730000002952552,2.730000002952552,2.509999975641445,2.61999987008771,50700.0
2005-03-11,2.549999937258269,2.599999889279298,2.529999956449857,2.599999889279298,29900.0
2005-03-14,2.630000098910493,2.7000000317399344,2.4500000332162104,2.5699999180666806,77700.0
2005-03-15,2.5399999468540635,2.6500000797189056,2.529999956449857,2.5699999180666806,31300.0
2005-03-16,2.599999889279298,2.7200000125483457,2.4500000332162104,2.7200000125483457,335100.0
2005-03-17,2.61999987008771,2.7200000125483457,2.599999889279298,2.690000041335729,417500.0
2005-03-18,2.61999987008771,2.6500000797189056,2.549999937258269,2.6500000797189056,61000.0
2005-03-21,2.5699999180666806,2.5699999180666806,2.489999994833034,2.519999966045652,88000.0
2005-03-22,2.599999889279298,2.599999889279298,2.519999966045652,2.599999889279298,29700.0
2005-03-23,2.5699999180666806,2.5699999180666806,2.480000004428828,2.49999998523724,97100.0
2005-03-24,2.4600000236204163,2.5699999180666806,2.3900000907909758,2.410000071599387,102100.0
2005-03-28,2.420000062003593,2.4500000332162104,2.2000000346924864,2.249999986713516,104300.0
2005-03-29,2.4700000140246217,2.4700000140246217,2.2899999483303395,2.4000000811951816,22300.0
2005-03-30,2.299999938734545,2.4500000332162104,2.299999938734545,2.4000000811951816,69700.0
2005-03-31,2.4000000811951816,2.4000000811951816,2.35999988115978,2.35999988115978,63300.0
2005-04-01,2.380000100386769,2.380000100386769,2.0999998922318506,2.2200000155008976,82800.0
2005-04-04,2.249999986713516,2.259999977117721,2.069999921019233,2.1199998730402623,52100.0
2005-04-05,2.1500000826714576,2.299999938734545,2.1500000826714576,2.279999957926133,21000.0
2005-04-06,2.279999957926133,2.299999938734545,2.210000025096692,2.210000025096692,18300.0
2005-04-07,2.2000000346924864,2.279999957926133,2.079999911423439,2.1800000538840747,60200.0
2005-04-08,2.230000005905104,2.279999957926133,2.0999998922318506,2.0999998922318506,32500.0
2005-04-11,2.23999999630931,2.269999967521928,2.2200000155008976,2.249999986713516,13000.0
2005-04-12,2.269999967521928,2.269999967521928,2.249999986713516,2.269999967521928,11700.0
2005-04-13,2.299999938734545,2.3099999291387507,2.2000000346924864,2.249999986713516,9900.0
2005-04-14,2.249999986713516,2.299999938734545,1.7000000376450386,2.0999998922318506,97900.0
2005-04-15,2.0999998922318506,2.2000000346924864,2.0999998922318506,2.130000101863045,16300.0
2005-04-18,2.130000101863045,2.1500000826714576,2.0499999402108213,2.0999998922318506,43300.0
2005-04-19,2.0999998922318506,2.2200000155008976,2.0999998922318506,2.2000000346924864,32800.0
2005-04-20,2.2200000155008976,2.249999986713516,2.2000000346924864,2.230000005905104,15700.0
2005-04-21,2.210000025096692,2.210000025096692,2.1500000826714576,2.1900000442882805,12000.0
2005-04-22,2.1500000826714576,2.1900000442882805,2.1199998730402623,2.1199998730402623,27300.0
2005-04-25,2.170000063479869,2.249999986713516,2.1199998730402623,2.1800000538840747,11100.0
2005-04-26,2.130000101863045,2.2000000346924864,2.130000101863045,2.2000000346924864,25500.0
2005-04-27,2.2200000155008976,2.2200000155008976,2.0999998922318506,2.0999998922318506,15500.0
2005-04-28,2.130000101863045,2.1400000922672517,1.999999988189792,1.999999988189792,29200.0
2005-04-29,1.9500000361687628,1.999999988189792,1.860000003321621,1.8799999841300328,59100.0
2005-05-02,1.8999999649384445,1.8999999649384445,1.5099999815465497,1.730000008857656,76100.0
2005-05-03,1.730000008857656,1.730000008857656,1.6499999664147205,1.730000008857656,31400.0
2005-05-04,1.8300000321090035,1.8999999649384445,1.730000008857656,1.8999999649384445,45400.0
2005-05-05,1.8500000129174152,1.8500000129174152,1.799999941687097,1.799999941687097,7400.0
2005-05-06,1.789999951282891,1.789999951282891,1.7000000376450386,1.7000000376450386,18500.0
2005-05-09,1.8200000417047983,1.8999999649384445,1.799999941687097,1.8999999649384445,52400.0
2005-05-10,1.8400000225132092,1.8400000225132092,1.7499999896660678,1.799999941687097,31700.0
2005-05-11,1.8500000129174152,1.8799999841300328,1.8500000129174152,1.8500000129174152,7100.0
2005-05-12,1.7799999608786854,1.809999932091303,1.7000000376450386,1.7000000376450386,30000.0
2005-05-13,1.710000028049245,1.7599999800702737,1.7000000376450386,1.739999999261862,14800.0
2005-05-16,1.739999999261862,1.809999932091303,1.7000000376450386,1.799999941687097,25100.0
2005-05-17,1.8300000321090035,1.8799999841300328,1.6599999568189263,1.6699999472231322,19300.0
2005-05-18,1.7599999800702737,1.8999999649384445,1.7599999800702737,1.8999999649384445,48900.0
2005-05-19,1.860000003321621,1.860000003321621,1.7000000376450386,1.7000000376450386,7200.0
2005-05-20,1.730000008857656,1.7499999896660678,1.6599999568189263,1.6699999472231322,21900.0
2005-05-24,1.679999937627338,1.7499999896660678,1.6499999664147205,1.6499999664147205,14600.0
2005-05-25,1.679999937627338,1.7000000376450386,1.6299999856063088,1.7000000376450386,69200.0
2005-05-26,1.7000000376450386,1.7000000376450386,1.6599999568189263,1.679999937627338,14300.0
2005-05-27,1.679999937627338,1.6900000472408327,1.6599999568189263,1.6900000472408327,61700.0
2005-05-30,1.6900000472408327,1.8500000129174152,1.679999937627338,1.789999951282891,15800.0
2005-05-31,1.679999937627338,1.98000000738138,1.6499999664147205,1.9500000361687628,147600.0
2005-06-01,1.8500000129174152,1.8999999649384445,1.7699999704744795,1.8799999841300328,74300.0
2005-06-02,1.8999999649384445,1.9500000361687628,1.8999999649384445,1.8999999649384445,68800.0
2005-06-03,1.8999999649384445,1.9500000361687628,1.8999999649384445,1.9199999457468564,26200.0
2005-06-06,1.98000000738138,1.98000000738138,1.8500000129174152,1.8500000129174152,69700.0
2005-06-07,1.9199999457468564,1.9199999457468564,1.8500000129174152,1.9099999553426503,9000.0
2005-06-08,1.9199999457468564,1.970000016977174,1.8400000225132092,1.8400000225132092,95500.0
2005-06-09,1.960000026572969,1.960000026572969,1.8300000321090035,1.8300000321090035,29300.0
2005-06-10,1.8400000225132092,1.8400000225132092,1.799999941687097,1.809999932091303,22600.0
2005-06-13,1.8400000225132092,1.8400000225132092,1.7799999608786854,1.7799999608786854,42100.0
2005-06-14,1.7699999704744795,1.8300000321090035,1.7499999896660678,1.799999941687097,102700.0
2005-06-15,1.799999941687097,1.8999999649384445,1.7499999896660678,1.8999999649384445,26800.0
2005-06-16,1.8699999937258276,1.9199999457468564,1.8699999937258276,1.8899999745342384,70400.0
2005-06-17,1.8899999745342384,1.9199999457468564,1.8500000129174152,1.8999999649384445,110600.0
2005-06-20,1.860000003321621,1.8899999745342384,1.809999932091303,1.8200000417047983,11300.0
2005-06-21,1.8300000321090035,1.8899999745342384,1.7699999704744795,1.8899999745342384,24400.0
2005-06-22,1.8500000129174152,1.8500000129174152,1.8500000129174152,1.8500000129174152,500.0
2005-06-23,1.799999941687097,1.799999941687097,1.789999951282891,1.789999951282891,2300.0
2005-06-24,1.7799999608786854,1.799999941687097,1.7000000376450386,1.799999941687097,44400.0
2005-06-27,1.8999999649384445,1.8999999649384445,1.730000008857656,1.730000008857656,10600.0
2005-06-28,1.7499999896660678,1.7799999608786854,1.7000000376450386,1.7799999608786854,51300.0
2005-06-29,1.7499999896660678,1.8500000129174152,1.739999999261862,1.809999932091303,36200.0
2005-06-30,1.799999941687097,1.809999932091303,1.7499999896660678,1.7799999608786854,126200.0
2005-07-04,1.739999999261862,1.799999941687097,1.710000028049245,1.799999941687097,24600.0
2005-07-05,1.799999941687097,1.8500000129174152,1.799999941687097,1.809999932091303,20600.0
2005-07-06,1.710000028049245,1.809999932091303,1.710000028049245,1.7499999896660678,33700.0
2005-07-07,1.679999937627338,1.799999941687097,1.679999937627338,1.799999941687097,43700.0
2005-07-08,1.7599999800702737,1.7599999800702737,1.6599999568189263,1.7000000376450386,35300.0
2005-07-11,1.7000000376450386,1.7000000376450386,1.549999943163373,1.6000000143936912,110400.0
2005-07-12,1.5700000431810737,1.6000000143936912,1.5700000431810737,1.5700000431810737,47700.0
2005-07-13,1.6000000143936912,1.6000000143936912,1.5800000335852795,1.5900000239894854,14600.0
2005-07-14,1.6000000143936912,1.6000000143936912,1.559999933567579,1.6000000143936912,113000.0
2005-07-15,1.559999933567579,1.6900000472408327,1.559999933567579,1.6000000143936912,188600.0
2005-07-18,1.5900000239894854,1.6000000143936912,1.5700000431810737,1.5800000335852795,60000.0
2005-07-19,1.5800000335852795,1.6000000143936912,1.5299999623549614,1.559999933567579,75100.0
2005-07-20,1.559999933567579,1.5800000335852795,1.559999933567579,1.5800000335852795,31900.0
2005-07-21,1.5900000239894854,1.5900000239894854,1.559999933567579,1.5700000431810737,23300.0
2005-07-22,1.6000000143936912,1.6000000143936912,1.5700000431810737,1.5800000335852795,19800.0
2005-07-25,1.6000000143936912,1.6000000143936912,1.5900000239894854,1.6000000143936912,55400.0
2005-07-26,1.6000000143936912,1.6000000143936912,1.5099999815465497,1.5299999623549614,91800.0
2005-07-27,1.559999933567579,1.6000000143936912,1.559999933567579,1.6000000143936912,26100.0
2005-07-28,1.6000000143936912,1.730000008857656,1.6000000143936912,1.730000008857656,118100.0
2005-07-29,1.799999941687097,1.9099999553426503,1.7599999800702737,1.8899999745342384,131100.0
2005-08-02,1.8999999649384445,1.8999999649384445,1.799999941687097,1.8899999745342384,64700.0
2005-08-03,1.9099999553426503,2.0899999018276447,1.9099999553426503,2.0499999402108213,112500.0
2005-08-04,2.0999998922318506,2.130000101863045,1.999999988189792,2.0999998922318506,77900.0
2005-08-05,2.170000063479869,2.170000063479869,1.999999988189792,2.0499999402108213,57100.0
2005-08-08,2.0299999594024096,2.170000063479869,1.999999988189792,2.170000063479869,28000.0
2005-08-09,2.1500000826714576,2.1500000826714576,2.009999978593998,2.009999978593998,29500.0
2005-08-10,2.059999930615027,2.1500000826714576,2.0299999594024096,2.1500000826714576,58200.0
2005-08-11,2.0999998922318506,2.1400000922672517,2.079999911423439,2.1400000922672517,49500.0
2005-08-12,2.1400000922672517,2.23999999630931,2.1400000922672517,2.2000000346924864,53600.0
2005-08-15,2.230000005905104,2.230000005905104,2.1400000922672517,2.2000000346924864,51700.0
2005-08-16,2.1500000826714576,2.2000000346924864,2.0999998922318506,2.1500000826714576,52000.0
2005-08-17,2.130000101863045,2.1500000826714576,1.98000000738138,2.0299999594024096,50700.0
2005-08-18,1.999999988189792,2.059999930615027,1.98000000738138,2.0299999594024096,114800.0
2005-08-19,2.0899999018276447,2.0899999018276447,1.999999988189792,2.0499999402108213,79100.0
2005-08-22,2.0999998922318506,2.0999998922318506,1.989999997785586,1.999999988189792,55100.0
2005-08-23,2.170000063479869,2.170000063479869,1.999999988189792,1.999999988189792,24100.0
2005-08-24,1.999999988189792,2.0999998922318506,1.999999988189792,2.0299999594024096,39300.0
2005-08-25,2.0999998922318506,2.0999998922318506,1.8699999937258276,1.999999988189792,268000.0
2005-08-26,1.999999988189792,1.999999988189792,1.8699999937258276,1.999999988189792,65700.0
2005-08-29,1.9199999457468564,2.039999949806616,1.9199999457468564,1.970000016977174,39000.0
2005-08-30,1.960000026572969,1.999999988189792,1.9500000361687628,1.999999988189792,38900.0
2005-08-31,2.009999978593998,2.0999998922318506,1.999999988189792,1.999999988189792,65000.0
2005-09-01,2.069999921019233,2.170000063479869,2.0499999402108213,2.1199998730402623,99900.0
2005-09-02,2.160000073075663,2.160000073075663,2.0499999402108213,2.0499999402108213,66000.0
2005-09-06,2.0999998922318506,2.2000000346924864,2.0999998922318506,2.2000000346924864,135600.0
2005-09-07,2.249999986713516,2.4700000140246217,2.210000025096692,2.349999890755574,914600.0
2005-09-08,2.35999988115978,2.420000062003593,2.3199999195429566,2.4000000811951816,147400.0
2005-09-09,2.4500000332162104,2.480000004428828,2.4300000524077987,2.4500000332162104,91900.0
2005-09-12,2.480000004428828,2.49999998523724,2.3099999291387507,2.3099999291387507,234000.0
2005-09-13,2.4000000811951816,2.4000000811951816,2.269999967521928,2.3900000907909758,97700.0
2005-09-14,2.4000000811951816,2.4000000811951816,2.3399999003513683,2.3900000907909758,36900.0
2005-09-15,2.349999890755574,2.489999994833034,2.349999890755574,2.410000071599387,74800.0
2005-09-16,2.4500000332162104,2.4600000236204163,2.3900000907909758,2.4300000524077987,131100.0
2005-09-19,2.4600000236204163,2.49999998523724,2.299999938734545,2.299999938734545,149600.0
2005-09-20,2.299999938734545,2.420000062003593,2.249999986713516,2.410000071599387,110600.0
2005-09-21,2.380000100386769,2.410000071599387,2.349999890755574,2.4000000811951816,59000.0
2005-09-22,2.410000071599387,2.410000071599387,2.299999938734545,2.3900000907909758,63500.0
2005-09-23,2.349999890755574,2.480000004428828,2.23999999630931,2.4300000524077987,78700.0
2005-09-26,2.4300000524077987,2.480000004428828,2.3900000907909758,2.4000000811951816,105700.0
2005-09-27,2.4500000332162104,2.4500000332162104,2.3299999099471624,2.3399999003513683,75200.0
2005-09-28,2.4000000811951816,2.4000000811951816,2.249999986713516,2.3900000907909758,41000.0
2005-09-29,2.3900000907909758,2.4000000811951816,2.35999988115978,2.3900000907909758,157500.0
2005-09-30,2.3900000907909758,2.4000000811951816,2.3099999291387507,2.349999890755574,39800.0
2005-10-03,2.369999871563986,2.4000000811951816,2.299999938734545,2.349999890755574,48500.0
2005-10-04,2.3299999099471624,2.380000100386769,2.3199999195429566,2.380000100386769,46600.0
2005-10-05,2.3299999099471624,2.369999871563986,2.23999999630931,2.349999890755574,53900.0
2005-10-06,2.269999967521928,2.35999988115978,2.23999999630931,2.299999938734545,174100.0
2005-10-07,2.269999967521928,2.3900000907909758,2.269999967521928,2.349999890755574,117200.0
2005-10-11,2.3900000907909758,2.3900000907909758,2.23999999630931,2.299999938734545,77300.0
2005-10-12,2.299999938734545,2.299999938734545,2.160000073075663,2.249999986713516,380900.0
2005-10-13,2.2000000346924864,2.299999938734545,2.1900000442882805,2.299999938734545,91700.0
2005-10-14,2.259999977117721,2.279999957926133,2.210000025096692,2.279999957926133,40700.0
2005-10-17,2.269999967521928,2.380000100386769,2.269999967521928,2.380000100386769,98400.0
2005-10-18,2.380000100386769,2.380000100386769,2.249999986713516,2.249999986713516,47800.0
2005-10-19,2.2200000155008976,2.2200000155008976,2.069999921019233,2.1900000442882805,153400.0
2005-10-20,2.1900000442882805,2.249999986713516,2.1099998826360564,2.1900000442882805,68100.0
2005-10-21,2.1900000442882805,2.269999967521928,2.0999998922318506,2.1900000442882805,101400.0
2005-10-24,2.2000000346924864,2.210000025096692,2.0999998922318506,2.210000025096692,64400.0
2005-10-25,2.1900000442882805,2.3099999291387507,2.1900000442882805,2.299999938734545,146600.0
2005-10-26,2.3399999003513683,2.4000000811951816,2.249999986713516,2.299999938734545,114400.0
2005-10-27,2.3199999195429566,2.3399999003513683,2.269999967521928,2.279999957926133,77700.0
2005-10-28,2.369999871563986,2.369999871563986,2.2000000346924864,2.249999986713516,116400.0
2005-10-31,2.2899999483303395,2.299999938734545,2.2000000346924864,2.299999938734545,40900.0
2005-11-01,2.3099999291387507,2.3099999291387507,2.1800000538840747,2.23999999630931,31300.0
2005-11-02,2.230000005905104,2.299999938734545,2.2200000155008976,2.299999938734545,32300.0
2005-11-03,2.299999938734545,2.3099999291387507,2.259999977117721,2.269999967521928,48600.0
2005-11-04,2.299999938734545,2.299999938734545,2.269999967521928,2.2899999483303395,44600.0
2005-11-07,2.35999988115978,2.489999994833034,2.299999938734545,2.4000000811951816,234900.0
2005-11-08,2.489999994833034,2.489999994833034,2.35999988115978,2.35999988115978,389000.0
2005-11-09,2.35999988115978,2.369999871563986,2.249999986713516,2.299999938734545,869700.0
2005-11-10,2.3299999099471624,2.3299999099471624,2.1800000538840747,2.3099999291387507,114300.0
2005-11-11,2.2899999483303395,2.3299999099471624,2.230000005905104,2.3199999195429566,111400.0
2005-11-14,2.3099999291387507,2.3299999099471624,2.23999999630931,2.279999957926133,102700.0
2005-11-15,2.249999986713516,2.249999986713516,2.160000073075663,2.230000005905104,138100.0
2005-11-16,2.249999986713516,2.3099999291387507,2.2200000155008976,2.249999986713516,186900.0
2005-11-17,2.2899999483303395,2.299999938734545,2.249999986713516,2.2899999483303395,165100.0
2005-11-18,2.2899999483303395,2.299999938734545,2.230000005905104,2.230000005905104,215400.0
2005-11-21,2.259999977117721,2.4000000811951816,2.249999986713516,2.4000000811951816,209400.0
2005-11-22,2.4000000811951816,2.480000004428828,2.4000000811951816,2.480000004428828,140000.0
2005-11-23,2.4700000140246217,2.4700000140246217,2.4000000811951816,2.4300000524077987,54400.0
2005-11-24,2.480000004428828,2.480000004428828,2.4500000332162104,2.4600000236204163,20600.0
2005-11-25,2.4700000140246217,2.5799999084708864,2.4600000236204163,2.549999937258269,188600.0
2005-11-28,2.6500000797189056,2.749999983760964,2.599999889279298,2.6500000797189056,303400.0
2005-11-29,2.690000041335729,2.690000041335729,2.6400000893146998,2.690000041335729,130600.0
2005-11-30,2.690000041335729,2.7000000317399344,2.599999889279298,2.599999889279298,197800.0
2005-12-01,2.6500000797189056,2.6500000797189056,2.61999987008771,2.6400000893146998,134300.0
2005-12-02,2.6500000797189056,2.6500000797189056,2.519999966045652,2.549999937258269,122600.0
2005-12-05,2.5599999276624748,2.630000098910493,2.49999998523724,2.529999956449857,105000.0
2005-12-06,2.529999956449857,2.529999956449857,2.4700000140246217,2.49999998523724,389200.0
2005-12-07,2.6500000797189056,2.6500000797189056,2.480000004428828,2.49999998523724,55000.0
2005-12-08,2.549999937258269,2.5899998988750923,2.4600000236204163,2.5799999084708864,22500.0
2005-12-09,2.5699999180666806,2.599999889279298,2.4700000140246217,2.549999937258269,39800.0
2005-12-12,2.5399999468540635,2.5399999468540635,2.380000100386769,2.529999956449857,236900.0
2005-12-13,2.4500000332162104,2.4500000332162104,2.3099999291387507,2.380000100386769,128800.0
2005-12-14,2.3199999195429566,2.35999988115978,2.2200000155008976,2.349999890755574,100800.0
2005-12-15,2.35999988115978,2.4500000332162104,2.349999890755574,2.4000000811951816,75100.0
2005-12-16,2.269999967521928,2.3900000907909758,2.259999977117721,2.3900000907909758,23600.0
2005-12-19,2.3900000907909758,2.4500000332162104,2.35999988115978,2.35999988115978,27300.0
2005-12-20,2.3299999099471624,2.4500000332162104,2.3299999099471624,2.349999890755574,49200.0
2005-12-21,2.4000000811951816,2.4500000332162104,2.369999871563986,2.3900000907909758,60400.0
2005-12-22,2.440000042812005,2.599999889279298,2.420000062003593,2.549999937258269,75300.0
2005-12-23,2.599999889279298,2.6500000797189056,2.509999975641445,2.509999975641445,87000.0
2005-12-28,2.749999983760964,2.749999983760964,2.5699999180666806,2.599999889279298,67900.0
2005-12-29,2.5899998988750923,2.6500000797189056,2.519999966045652,2.6500000797189056,39200.0
2005-12-30,2.6500000797189056,2.7000000317399344,2.630000098910493,2.690000041335729,25100.0
2006-01-03,2.690000041335729,2.749999983760964,2.6500000797189056,2.6800000509315227,196900.0
2006-01-04,2.6800000509315227,2.749999983760964,2.549999937258269,2.61999987008771,95800.0
2006-01-05,2.599999889279298,2.599999889279298,2.529999956449857,2.5599999276624748,97300.0
2006-01-06,2.549999937258269,2.660000070123111,2.529999956449857,2.6500000797189056,108200.0
2006-01-09,2.5399999468540635,2.7000000317399344,2.5399999468540635,2.660000070123111,109100.0
2006-01-10,2.630000098910493,2.660000070123111,2.549999937258269,2.61999987008771,81000.0
2006-01-11,2.670000060527317,2.7100000221441403,2.6500000797189056,2.670000060527317,127500.0
2006-01-12,2.739999993356758,2.799999935781993,2.670000060527317,2.7000000317399344,444100.0
2006-01-13,2.5799999084708864,2.730000002952552,2.5799999084708864,2.730000002952552,121000.0
2006-01-16,2.730000002952552,2.730000002952552,2.660000070123111,2.7000000317399344,98200.0
2006-01-17,2.7200000125483457,2.7200000125483457,2.660000070123111,2.7000000317399344,134900.0
2006-01-18,2.690000041335729,2.690000041335729,2.549999937258269,2.549999937258269,52300.0
2006-01-19,2.5599999276624748,2.6400000893146998,2.549999937258269,2.599999889279298,128600.0
2006-01-20,2.5599999276624748,2.599999889279298,2.549999937258269,2.5799999084708864,29300.0
2006-01-23,2.529999956449857,2.529999956449857,2.4600000236204163,2.509999975641445,123600.0
2006-01-24,2.480000004428828,2.480000004428828,2.4000000811951816,2.420000062003593,136500.0
2006-01-25,2.4500000332162104,2.549999937258269,2.4500000332162104,2.549999937258269,156700.0
2006-01-26,2.5699999180666806,2.8299999069946105,2.5699999180666806,2.799999935781993,652100.0
2006-01-27,2.940000039859453,3.099999886326746,2.9000000782426296,3.049999934305717,292800.0
2006-01-30,3.099999886326746,3.170000057574765,3.0699999151141286,3.170000057574765,618900.0
2006-01-31,3.1800000479789707,3.1900000383831766,3.0799999055183345,3.170000057574765,347400.0
2006-02-01,3.279999952021029,3.34999988485047,3.2000000287873824,3.2200000095957937,481900.0
2006-02-02,3.359999875254676,3.4400000369069006,3.249999980808412,3.34999988485047,320800.0
2006-02-03,3.390000084885872,3.4500000273111064,3.160000067170559,3.249999980808412,327800.0
2006-02-06,3.249999980808412,3.249999980808412,3.0399999439015115,3.249999980808412,277200.0
2006-02-07,3.299999932829441,3.3399998944462643,2.9000000782426296,3.119999867135158,317400.0
2006-02-08,2.999999982284688,3.0199999630931,2.759999974165169,2.9000000782426296,1231600.0
2006-02-09,3.049999934305717,3.2000000287873824,2.989999991880482,2.999999982284688,190900.0
2006-02-10,2.980000001476276,3.049999934305717,2.849999887803022,2.980000001476276,257200.0
2006-02-13,2.980000001476276,2.980000001476276,2.609999879683504,2.670000060527317,242100.0
2006-02-14,2.759999974165169,2.869999868611434,2.7000000317399344,2.869999868611434,387300.0
2006-02-15,2.9300000494552467,2.9600000206678643,2.599999889279298,2.7000000317399344,805300.0
2006-02-16,2.7000000317399344,2.9500000302636584,2.7000000317399344,2.9500000302636584,494300.0
2006-02-17,3.009999972688893,3.239999990404206,3.009999972688893,3.160000067170559,343300.0
2006-02-20,3.359999875254676,3.359999875254676,3.119999867135158,3.1900000383831766,202400.0
2006-02-21,3.249999980808412,3.2699999616168234,3.140000086362148,3.1800000479789707,251100.0
2006-02-22,3.1800000479789707,3.2000000287873824,3.099999886326746,3.109999876730952,311600.0
2006-02-23,3.1500000767663536,3.4400000369069006,3.1500000767663536,3.369999865658882,237800.0
2006-02-24,3.420000056098489,3.6300000930053895,3.420000056098489,3.549999931353165,364500.0
2006-02-27,3.559999921757371,3.710000016239036,3.509999969736341,3.549999931353165,611400.0
2006-02-28,3.559999921757371,3.5899998929699883,3.479999998523724,3.499999979332136,279900.0
2006-03-01,3.4500000273111064,3.499999979332136,3.4500000273111064,3.4600000177153123,235600.0
2006-03-02,3.4600000177153123,4.090000128436014,3.4600000177153123,3.89000008193332,473100.0
2006-03-03,3.89000008193332,4.070000147627602,3.8499998818979178,3.989999985975378,962400.0
2006-03-06,4.05000016681919,4.249999974903307,3.9400000339543486,3.979999995571172,1258100.0
2006-03-07,4.019999957187996,4.139999842038466,3.809999920281095,3.9000000723375257,561200.0
2006-03-08,3.7599999682600656,3.779999949068477,3.6099998737784,3.6800000450264183,509700.0
2006-03-09,3.729999997047448,3.8499998818979178,3.619999864182606,3.670000054622213,1009800.0
2006-03-10,3.499999979332136,3.859999872302124,3.420000056098489,3.799999929876889,204200.0
2006-03-13,3.8499998818979178,3.8499998818979178,3.720000006643242,3.799999929876889,151600.0
2006-03-14,3.7599999682600656,3.799999929876889,3.74999997785586,3.789999939472683,162400.0
2006-03-15,3.8499998818979178,3.9000000723375257,3.839999891493713,3.89000008193332,266600.0
2006-03-16,3.8800000915291135,3.9400000339543486,3.839999891493713,3.9000000723375257,209600.0
2006-03-17,4.059999918804819,4.2399997460805245,4.010000205202367,4.2399997460805245,255100.0
2006-03-20,4.260000203726091,4.280000184534503,4.150000070861249,4.2399997460805245,479600.0
2006-03-21,4.1700000516696605,4.249999974903307,4.099999880421643,4.190000032478072,284500.0
2006-03-22,4.2399997460805245,4.389999840562189,4.1700000516696605,4.389999840562189,170600.0
2006-03-23,4.389999840562189,4.639999839085913,4.340000126959738,4.590000125483462,407900.0
2006-03-24,4.679999800702737,4.769999952759167,4.650000067908697,4.710000010333932,376200.0
2006-03-27,4.900000066432421,5.179999797750185,4.820000143198774,4.989999741651696,793900.0
2006-03-28,4.960000008857656,5.030000180105675,4.650000067908697,4.949999780034872,495200.0
2006-03-29,4.900000066432421,4.900000066432421,4.519999954235443,4.650000067908697,1395400.0
2006-03-30,4.900000066432421,4.940000028049244,4.710000010333932,4.929999799226461,708200.0
2006-03-31,4.940000028049244,4.949999780034872,4.749999971950755,4.749999971950755,506600.0
2006-04-03,4.849999875992814,4.880000085624009,4.769999952759167,4.820000143198774,392700.0
2006-04-04,4.829999895184402,4.849999875992814,4.559999915852266,4.610000106291873,350100.0
2006-04-05,4.710000010333932,4.710000010333932,4.510000202249815,4.650000067908697,474200.0
2006-04-06,4.789999933567579,4.960000008857656,4.749999971950755,4.960000008857656,587700.0
2006-04-07,4.989999741651696,4.989999741651696,4.710000010333932,4.780000181581951,245400.0
2006-04-10,4.840000124007186,4.909999818418049,4.639999839085913,4.659999819894325,260300.0
2006-04-11,4.630000087100285,4.639999839085913,4.269999955711719,4.300000165342914,571700.0
2006-04-12,4.210000013286484,4.440000031001796,4.1799998036552894,4.360000107768149,367300.0
2006-04-13,4.280000184534503,4.400000069384973,4.249999974903307,4.349999878945366,173300.0
2006-04-17,4.409999821370602,4.8699998568012255,4.409999821370602,4.8699998568012255,568500.0
2006-04-18,4.8699998568012255,4.889999837609637,4.699999781511148,4.749999971950755,470100.0
2006-04-19,4.69000002952552,4.749999971950755,4.510000202249815,4.749999971950755,428600.0
2006-04-20,4.699999781511148,4.739999743127972,4.4299998021790135,4.550000163866638,950400.0
2006-04-21,4.650000067908697,4.650000067908697,4.440000031001796,4.4899997446042486,532200.0
2006-04-24,4.499999973427031,4.519999954235443,4.340000126959738,4.389999840562189,161200.0
2006-04-25,4.400000069384973,4.47999999261862,4.329999898136954,4.400000069384973,224700.0
2006-04-26,4.4200000501933845,4.679999800702737,4.4200000501933845,4.639999839085913,268200.0
2006-04-27,4.579999896660678,4.59999987746909,4.460000011810208,4.57000014467505,139500.0
2006-04-28,4.579999896660678,4.710000010333932,4.579999896660678,4.69000002952552,251100.0
2006-05-01,4.729999991142344,4.769999952759167,4.6199998582775015,4.749999971950755,459700.0
2006-05-02,4.800000162390362,5.229999988189792,4.749999971950755,5.229999988189792,630900.0
2006-05-03,5.21000000738138,5.389999834657085,4.849999875992814,4.949999780034872,413700.0
2006-05-04,4.849999875992814,5.09000012253091,4.840000124007186,4.949999780034872,171300.0
2006-05-05,5.010000199297263,5.159999816941773,4.949999780034872,4.949999780034872,191200.0
2006-05-08,4.940000028049244,4.940000028049244,4.6199998582775015,4.6199998582775015,238500.0
2006-05-09,4.6700000487171085,4.8699998568012255,4.659999819894325,4.800000162390362,364300.0
2006-05-10,4.749999971950755,4.8699998568012255,4.729999991142344,4.849999875992814,150600.0
2006-05-11,4.929999799226461,5.070000141722498,4.739999743127972,4.739999743127972,319200.0
2006-05-12,4.739999743127972,4.739999743127972,4.550000163866638,4.699999781511148,197000.0
2006-05-15,4.449999782987425,4.469999763795837,4.150000070861249,4.309999917328542,477100.0
2006-05-16,4.130000090052837,4.329999898136954,4.130000090052837,4.219999765272113,216500.0
2006-05-17,4.300000165342914,4.340000126959738,3.809999920281095,3.809999920281095,260000.0
2006-05-18,3.769999958664272,3.930000043550143,3.74999997785586,3.74999997785586,367500.0
2006-05-19,3.6800000450264183,3.6800000450264183,3.1800000479789707,3.499999979332136,806600.0
2006-05-23,3.559999921757371,3.670000054622213,3.3299999040420585,3.3299999040420585,732700.0
2006-05-24,3.410000065694283,3.4300000465026947,3.3199999136378526,3.4000000752900776,151400.0
2006-05-25,3.4600000177153123,3.6800000450264183,3.359999875254676,3.6800000450264183,309000.0
2006-05-26,3.6800000450264183,3.989999985975378,3.549999931353165,3.930000043550143,203800.0
2006-05-29,3.9500000243585545,4.150000070861249,3.9500000243585545,4.039999937996408,75600.0
2006-05-30,4.059999918804819,4.079999899613231,3.7000000258348313,3.720000006643242,211300.0
2006-05-31,3.739999987451654,3.74999997785586,3.6500000738138016,3.74999997785586,214000.0
2006-06-01,3.74999997785586,3.74999997785586,3.4300000465026947,3.6099998737784,331900.0
2006-06-02,3.619999864182606,3.710000016239036,3.5699999121615766,3.599999883374194,148000.0
2006-06-05,3.6800000450264183,3.789999939472683,3.6400000834095954,3.6500000738138016,235600.0
2006-06-06,3.549999931353165,3.549999931353165,3.2699999616168234,3.3299999040420585,347500.0
2006-06-07,3.309999923233647,3.309999923233647,3.049999934305717,3.099999886326746,451800.0
2006-06-08,3.0399999439015115,3.299999932829441,2.9600000206678643,3.2000000287873824,319800.0
2006-06-09,3.299999932829441,3.390000084885872,3.049999934305717,3.140000086362148,214300.0
2006-06-12,3.160000067170559,3.2000000287873824,2.9600000206678643,2.9600000206678643,103000.0
2006-06-13,2.9000000782426296,2.9000000782426296,2.599999889279298,2.749999983760964,483400.0
2006-06-14,2.8099999261861988,3.170000057574765,2.8099999261861988,2.849999887803022,203700.0
2006-06-15,3.1800000479789707,3.1800000479789707,3.099999886326746,3.130000095957941,192400.0
2006-06-16,3.1900000383831766,3.4000000752900776,3.140000086362148,3.1500000767663536,224200.0
2006-06-19,3.119999867135158,3.1800000479789707,3.009999972688893,3.1500000767663536,38300.0
2006-06-20,3.160000067170559,3.359999875254676,3.130000095957941,3.34999988485047,49600.0
2006-06-21,3.34999988485047,3.34999988485047,3.119999867135158,3.279999952021029,179900.0
2006-06-22,3.3399998944462643,3.6900000354306246,3.3299999040420585,3.4600000177153123,302700.0
2006-06-23,3.509999969736341,3.5799999025657825,3.420000056098489,3.48999998892793,142600.0
2006-06-26,3.48999998892793,3.5899998929699883,3.279999952021029,3.359999875254676,103300.0
2006-06-27,3.5199999601405474,3.5199999601405474,3.3399998944462643,3.3399998944462643,138900.0
2006-06-28,3.3399998944462643,3.48999998892793,3.2899999424252355,3.359999875254676,113300.0
2006-06-29,3.4000000752900776,3.4500000273111064,3.2699999616168234,3.3399998944462643,76600.0
2006-06-30,3.4500000273111064,3.549999931353165,3.4000000752900776,3.479999998523724,164800.0
2006-07-04,3.599999883374194,3.6099998737784,3.4700000081195177,3.6099998737784,148100.0
2006-07-05,3.6500000738138016,3.720000006643242,3.5399999409489595,3.599999883374194,167100.0
2006-07-06,3.599999883374194,3.599999883374194,3.48999998892793,3.499999979332136,86400.0
2006-07-07,3.499999979332136,3.499999979332136,3.380000094481665,3.410000065694283,95600.0
2006-07-10,3.410000065694283,3.410000065694283,3.0699999151141286,3.23,169800.0
2006-07-11,3.2899999424252355,3.4500000273111064,3.2899999424252355,3.390000084885872,122300.0
2006-07-12,3.4000000752900776,3.4000000752900776,3.3399998944462643,3.380000094481665,155900.0
2006-07-13,3.390000084885872,3.420000056098489,3.309999923233647,3.420000056098489,152800.0
2006-07-14,3.369999865658882,3.410000065694283,3.3299999040420585,3.3399998944462643,97600.0
2006-07-17,3.4000000752900776,3.4000000752900776,3.140000086362148,3.1800000479789707,79500.0
2006-07-18,3.2000000287873824,3.2000000287873824,3.0899998959225403,3.1800000479789707,151400.0
2006-07-19,3.109999876730952,3.390000084885872,3.109999876730952,3.299999932829441,58800.0
2006-07-20,3.279999952021029,3.3399998944462643,3.0899998959225403,3.119999867135158,88100.0
2006-07-21,3.130000095957941,3.1800000479789707,2.9500000302636584,3.0599999247099228,252200.0
2006-07-24,3.0799999055183345,3.0799999055183345,2.9500000302636584,3.0799999055183345,49800.0
2006-07-25,3.0599999247099228,3.130000095957941,2.999999982284688,3.009999972688893,137500.0
2006-07-26,3.009999972688893,3.239999990404206,3.009999972688893,3.239999990404206,127900.0
2006-07-27,3.299999932829441,3.509999969736341,3.299999932829441,3.359999875254676,283100.0
2006-07-28,3.4500000273111064,3.48999998892793,3.4000000752900776,3.48999998892793,44300.0
2006-07-31,3.5399999409489595,3.599999883374194,3.509999969736341,3.509999969736341,65100.0
2006-08-01,3.5899998929699883,3.619999864182606,3.5199999601405474,3.599999883374194,70700.0
2006-08-02,3.6400000834095954,3.7000000258348313,3.4500000273111064,3.5699999121615766,245500.0
2006-08-03,3.599999883374194,3.599999883374194,3.509999969736341,3.5399999409489595,109500.0
2006-08-04,3.619999864182606,3.670000054622213,3.5399999409489595,3.559999921757371,133400.0
2006-08-08,3.6300000930053895,3.6300000930053895,3.559999921757371,3.599999883374194,97300.0
2006-08-09,3.6099998737784,3.7000000258348313,3.599999883374194,3.6800000450264183,59100.0
2006-08-10,3.670000054622213,3.9400000339543486,3.6300000930053895,3.9400000339543486,167300.0
2006-08-11,3.89000008193332,3.9000000723375257,3.7000000258348313,3.86999986270633,157900.0
2006-08-14,3.86999986270633,3.86999986270633,3.739999987451654,3.809999920281095,73400.0
2006-08-15,3.789999939472683,3.789999939472683,3.720000006643242,3.789999939472683,51500.0
2006-08-16,3.74999997785586,3.7599999682600656,3.6099998737784,3.6099998737784,102400.0
2006-08-17,3.619999864182606,3.6500000738138016,3.559999921757371,3.599999883374194,105200.0
2006-08-18,3.5899998929699883,3.599999883374194,3.499999979332136,3.5399999409489595,40800.0
2006-08-21,3.559999921757371,3.6400000834095954,3.499999979332136,3.6400000834095954,79200.0
2006-08-22,3.6500000738138016,3.6800000450264183,3.549999931353165,3.619999864182606,53800.0
2006-08-23,3.6800000450264183,3.6800000450264183,3.5699999121615766,3.6400000834095954,112400.0
2006-08-24,3.599999883374194,3.6300000930053895,3.499999979332136,3.549999931353165,361400.0
2006-08-25,3.5899998929699883,3.5899998929699883,3.499999979332136,3.5799999025657825,136500.0
2006-08-28,3.619999864182606,3.619999864182606,3.549999931353165,3.549999931353165,63000.0
2006-08-29,3.549999931353165,3.549999931353165,3.309999923233647,3.309999923233647,170800.0
2006-08-30,3.359999875254676,3.4000000752900776,3.2100000191915883,3.2100000191915883,134100.0
2006-08-31,3.309999923233647,3.549999931353165,3.259999971212617,3.48999998892793,295600.0
2006-09-01,3.619999864182606,3.74999997785586,3.529999950544753,3.74999997785586,192400.0
2006-09-05,3.789999939472683,3.989999985975378,3.779999949068477,3.9500000243585545,359900.0
2006-09-06,3.979999995571172,4.070000147627602,3.8499998818979178,4.039999937996408,339200.0
2006-09-07,4.030000186010779,4.030000186010779,3.799999929876889,3.9000000723375257,257200.0
2006-09-08,3.779999949068477,3.89000008193332,3.670000054622213,3.89000008193332,127300.0
2006-09-11,3.720000006643242,3.729999997047448,3.599999883374194,3.599999883374194,170400.0
2006-09-12,3.599999883374194,3.6500000738138016,3.299999932829441,3.410000065694283,149500.0
2006-09-13,3.380000094481665,3.390000084885872,3.299999932829441,3.390000084885872,170600.0
2006-09-14,3.369999865658882,3.4400000369069006,3.2899999424252355,3.3199999136378526,126800.0
2006-09-15,3.160000067170559,3.4600000177153123,3.160000067170559,3.369999865658882,209900.0
2006-09-18,3.410000065694283,3.6300000930053895,3.4000000752900776,3.599999883374194,48900.0
2006-09-19,3.599999883374194,3.6400000834095954,3.479999998523724,3.5399999409489595,78500.0
2006-09-20,3.4400000369069006,3.529999950544753,3.4400000369069006,3.4600000177153123,139400.0
2006-09-21,3.309999923233647,3.559999921757371,3.309999923233647,3.499999979332136,86700.0
2006-09-22,3.549999931353165,3.6800000450264183,3.5199999601405474,3.5699999121615766,178600.0
2006-09-25,3.499999979332136,3.549999931353165,3.4300000465026947,3.5399999409489595,121500.0
2006-09-26,3.509999969736341,3.5699999121615766,3.4300000465026947,3.48999998892793,160000.0
2006-09-27,3.4700000081195177,3.6900000354306246,3.4500000273111064,3.6300000930053895,149900.0
2006-09-28,3.6300000930053895,3.6500000738138016,3.509999969736341,3.549999931353165,89900.0
2006-09-29,3.5399999409489595,3.739999987451654,3.5199999601405474,3.6500000738138016,139500.0
2006-10-02,3.710000016239036,3.720000006643242,3.6099998737784,3.6900000354306246,90000.0
2006-10-03,3.619999864182606,3.6500000738138016,3.420000056098489,3.420000056098489,100500.0
2006-10-04,3.420000056098489,3.48999998892793,3.259999971212617,3.309999923233647,171100.0
2006-10-05,3.4000000752900776,3.48999998892793,3.369999865658882,3.4500000273111064,175500.0
2006-10-06,3.4000000752900776,3.4700000081195177,3.390000084885872,3.4500000273111064,843700.0
2006-10-10,3.4400000369069006,3.48999998892793,3.4000000752900776,3.4500000273111064,101800.0
2006-10-11,3.4600000177153123,3.4600000177153123,3.420000056098489,3.420000056098489,110800.0
2006-10-12,3.420000056098489,3.4500000273111064,3.369999865658882,3.4500000273111064,90300.0
2006-10-13,3.479999998523724,3.729999997047448,3.479999998523724,3.729999997047448,328700.0
2006-10-16,3.789999939472683,3.9000000723375257,3.779999949068477,3.799999929876889,80500.0
2006-10-17,3.859999872302124,3.86999986270633,3.769999958664272,3.859999872302124,183300.0
2006-10-18,3.8499998818979178,3.8800000915291135,3.839999891493713,3.859999872302124,111000.0
2006-10-19,3.9000000723375257,3.96000001476276,3.89000008193332,3.9500000243585545,98400.0
2006-10-20,3.96000001476276,3.989999985975378,3.9500000243585545,3.979999995571172,163200.0
2006-10-23,3.920000053145937,3.9500000243585545,3.8800000915291135,3.930000043550143,127900.0
2006-10-24,3.910000062741732,3.920000053145937,3.86999986270633,3.920000053145937,178900.0
2006-10-25,3.8800000915291135,4.019999957187996,3.8800000915291135,4.019999957187996,183000.0
2006-10-26,4.05000016681919,4.070000147627602,4.019999957187996,4.019999957187996,206500.0
2006-10-27,4.059999918804819,4.070000147627602,3.999999976379584,4.059999918804819,69200.0
2006-10-30,4.05000016681919,4.119999861230054,4.039999937996408,4.119999861230054,101100.0
2006-10-31,4.119999861230054,4.1700000516696605,4.059999918804819,4.1700000516696605,95700.0
2006-11-01,4.2399997460805245,4.2399997460805245,4.039999937996408,4.090000128436014,82600.0
2006-11-02,4.1700000516696605,4.280000184534503,4.059999918804819,4.1799998036552894,144400.0
2006-11-03,4.1700000516696605,4.280000184534503,4.119999861230054,4.249999974903307,95800.0
2006-11-06,4.300000165342914,4.320000146151326,4.119999861230054,4.159999822846878,152300.0
2006-11-07,4.159999822846878,4.190000032478072,3.989999985975378,3.999999976379584,180600.0
2006-11-08,3.999999976379584,4.010000205202367,3.930000043550143,3.999999976379584,135200.0
2006-11-09,4.039999937996408,4.329999898136954,3.999999976379584,4.309999917328542,195200.0
2006-11-10,4.329999898136954,4.329999898136954,4.229999994094896,4.300000165342914,65200.0
2006-11-13,4.309999917328542,4.380000088576561,4.2399997460805245,4.380000088576561,184000.0
2006-11-14,4.4200000501933845,4.449999782987425,4.1700000516696605,4.280000184534503,153100.0
2006-11-15,4.280000184534503,4.409999821370602,4.030000186010779,4.400000069384973,137900.0
2006-11-16,4.449999782987425,4.550000163866638,4.309999917328542,4.389999840562189,188900.0
2006-11-17,4.3699998597537775,4.4200000501933845,4.210000013286484,4.389999840562189,91000.0
2006-11-20,4.47999999261862,4.510000202249815,4.400000069384973,4.449999782987425,86300.0
2006-11-21,4.460000011810208,4.499999973427031,4.309999917328542,4.309999917328542,173500.0
2006-11-22,4.349999878945366,4.550000163866638,4.349999878945366,4.550000163866638,212500.0
2006-11-23,4.47999999261862,4.57000014467505,4.469999763795837,4.499999973427031,48100.0
2006-11-24,4.639999839085913,4.969999760843284,4.610000106291873,4.909999818418049,289100.0
2006-11-27,5.1199998553249495,5.190000026572968,5.050000160914086,5.110000103339321,372900.0
2006-11-28,5.099999874516538,5.150000064956145,4.630000087100285,4.999999970474479,269400.0
2006-11-29,5.019999951282891,5.059999912899714,4.8699998568012255,5.039999932091303,126100.0
2006-11-30,5.09000012253091,5.179999797750185,4.929999799226461,5.09000012253091,265600.0
2006-12-01,5.050000160914086,5.1700000457645565,4.960000008857656,5.09000012253091,234600.0
2006-12-04,5.079999893708126,5.110000103339321,4.999999970474479,5.059999912899714,210300.0
2006-12-05,5.050000160914086,5.09000012253091,4.900000066432421,4.969999760843284,98800.0
2006-12-06,4.699999781511148,4.849999875992814,4.659999819894325,4.769999952759167,144300.0
2006-12-07,4.659999819894325,4.829999895184402,4.6199998582775015,4.6199998582775015,202700.0
2006-12-08,4.6700000487171085,4.699999781511148,4.309999917328542,4.400000069384973,288200.0
2006-12-11,4.409999821370602,4.409999821370602,4.309999917328542,4.320000146151326,220800.0
2006-12-12,4.329999898136954,4.380000088576561,4.139999842038466,4.2399997460805245,305500.0
2006-12-13,4.1799998036552894,4.440000031001796,4.159999822846878,4.440000031001796,296100.0
2006-12-14,4.469999763795837,4.71999976231956,4.380000088576561,4.510000202249815,231500.0
2006-12-15,4.630000087100285,4.630000087100285,4.360000107768149,4.360000107768149,83000.0
2006-12-18,4.380000088576561,4.380000088576561,4.1799998036552894,4.249999974903307,76100.0
2006-12-19,4.269999955711719,4.69000002952552,4.229999994094896,4.69000002952552,123700.0
2006-12-20,4.650000067908697,4.729999991142344,4.559999915852266,4.590000125483462,81000.0
2006-12-21,4.679999800702737,4.69000002952552,4.309999917328542,4.530000183058227,89800.0
2006-12-22,4.300000165342914,4.610000106291873,4.300000165342914,4.57000014467505,46600.0
2006-12-27,4.530000183058227,4.579999896660678,4.280000184534503,4.400000069384973,85100.0
2006-12-28,4.409999821370602,4.539999935043855,4.409999821370602,4.449999782987425,64800.0
2006-12-29,4.510000202249815,4.57000014467505,4.4200000501933845,4.530000183058227,61000.0
2007-01-02,4.610000106291873,4.699999781511148,4.57000014467505,4.610000106291873,155500.0
2007-01-03,4.59999987746909,4.610000106291873,4.349999878945366,4.349999878945366,119900.0
2007-01-04,4.249999974903307,4.340000126959738,4.130000090052837,4.210000013286484,114700.0
2007-01-05,4.099999880421643,4.139999842038466,3.769999958664272,4.079999899613231,237000.0
2007-01-08,4.010000205202367,4.119999861230054,3.9500000243585545,3.989999985975378,136900.0
2007-01-09,3.9400000339543486,3.9500000243585545,3.7599999682600656,3.779999949068477,228300.0
2007-01-10,3.789999939472683,3.96000001476276,3.7599999682600656,3.96000001476276,188100.0
2007-01-11,4.039999937996408,4.150000070861249,4.030000186010779,4.150000070861249,249900.0
2007-01-12,4.2399997460805245,4.340000126959738,4.229999994094896,4.320000146151326,234500.0
2007-01-15,4.380000088576561,4.47999999261862,4.289999936520131,4.360000107768149,230900.0
2007-01-16,4.3699998597537775,4.510000202249815,4.320000146151326,4.4200000501933845,335600.0
2007-01-17,4.440000031001796,4.440000031001796,4.289999936520131,4.309999917328542,86800.0
2007-01-18,4.320000146151326,4.389999840562189,4.139999842038466,4.150000070861249,218700.0
2007-01-19,4.1700000516696605,4.260000203726091,4.159999822846878,4.199999784463701,80400.0
2007-01-22,4.229999994094896,4.340000126959738,4.229999994094896,4.280000184534503,126200.0
2007-01-23,4.340000126959738,4.4299998021790135,4.329999898136954,4.3699998597537775,152800.0
2007-01-24,4.400000069384973,4.4899997446042486,4.300000165342914,4.4899997446042486,344000.0
2007-01-25,4.530000183058227,4.69000002952552,4.460000011810208,4.650000067908697,406200.0
2007-01-26,4.659999819894325,4.999999970474479,4.550000163866638,4.999999970474479,252500.0
2007-01-29,4.900000066432421,5.139999836133361,4.80999991437599,4.880000085624009,433300.0
2007-01-30,4.880000085624009,4.940000028049244,4.679999800702737,4.729999991142344,223400.0
2007-01-31,4.729999991142344,4.9200000472408325,4.729999991142344,4.800000162390362,355500.0
2007-02-01,4.800000162390362,4.929999799226461,4.769999952759167,4.909999818418049,383300.0
2007-02-02,4.929999799226461,4.940000028049244,4.800000162390362,4.820000143198774,259600.0
2007-02-05,4.80999991437599,4.880000085624009,4.769999952759167,4.829999895184402,103600.0
2007-02-06,4.860000104815597,4.929999799226461,4.820000143198774,4.889999837609637,116500.0
2007-02-07,4.849999875992814,5.179999797750185,4.849999875992814,5.019999951282891,428000.0
2007-02-08,4.999999970474479,5.460000005905104,4.999999970474479,5.429999796273909,672600.0
2007-02-09,5.429999796273909,5.710000004428828,5.389999834657085,5.519999948330339,621900.0
2007-02-12,5.360000101863045,5.719999756414456,5.360000101863045,5.699999775606044,253100.0
2007-02-13,5.650000062003593,5.679999794797633,5.3699998538486735,5.440000025096692,315000.0
2007-02-14,5.499999967521927,5.6199998523723975,5.380000082671457,5.440000025096692,498400.0
2007-02-15,5.460000005905104,5.530000177153123,5.440000025096692,5.499999967521927,219300.0
2007-02-16,5.409999815465497,5.479999986713516,5.400000063479869,5.440000025096692,278700.0
2007-02-19,5.440000025096692,5.469999757890732,5.340000121054634,5.380000082671457,92000.0
2007-02-20,5.32999989223185,5.389999834657085,5.23999974017542,5.289999930615027,194700.0
2007-02-21,5.349999873040262,5.519999948330339,5.30000015943781,5.519999948330339,276100.0
2007-02-22,5.550000157961534,5.590000119578358,5.400000063479869,5.489999738699144,149200.0
2007-02-23,5.510000196344711,5.690000023620416,5.510000196344711,5.630000081195181,217000.0
2007-02-26,5.690000023620416,5.9200000413357285,5.6700000428120045,5.8699998508961215,446800.0
2007-02-27,5.6700000428120045,5.739999737222868,5.23999974017542,5.380000082671457,443300.0
2007-02-28,5.099999874516538,5.3699998538486735,5.050000160914086,5.360000101863045,346100.0
2007-03-01,5.340000121054634,5.340000121054634,5.050000160914086,5.050000160914086,203000.0
2007-03-02,5.030000180105675,5.050000160914086,4.71999976231956,4.889999837609637,234900.0
2007-03-05,4.659999819894325,4.80999991437599,4.630000087100285,4.71999976231956,166300.0
2007-03-06,4.900000066432421,4.949999780034872,4.749999971950755,4.949999780034872,374500.0
2007-03-07,4.999999970474479,5.09000012253091,4.889999837609637,5.09000012253091,267800.0
2007-03-08,5.269999949806615,5.3699998538486735,5.070000141722498,5.070000141722498,340600.0
2007-03-09,5.110000103339321,5.130000084147733,4.909999818418049,4.9200000472408325,144500.0
2007-03-12,4.960000008857656,5.030000180105675,4.9200000472408325,4.999999970474479,120100.0
2007-03-13,5.1199998553249495,5.1199998553249495,4.71999976231956,4.789999933567579,151600.0
2007-03-14,4.650000067908697,4.749999971950755,4.499999973427031,4.679999800702737,212800.0
2007-03-15,4.800000162390362,4.929999799226461,4.800000162390362,4.929999799226461,87100.0
2007-03-16,4.940000028049244,4.999999970474479,4.889999837609637,4.929999799226461,83600.0
2007-03-19,4.9200000472408325,4.949999780034872,4.849999875992814,4.940000028049244,58800.0
2007-03-20,4.960000008857656,5.09000012253091,4.960000008857656,5.019999951282891,191400.0
2007-03-21,5.110000103339321,5.139999836133361,5.039999932091303,5.099999874516538,296900.0
2007-03-22,5.09000012253091,5.23999974017542,5.050000160914086,5.23999974017542,236900.0
2007-03-23,5.23999974017542,5.23999974017542,5.039999932091303,5.110000103339321,123700.0
2007-03-26,5.229999988189792,5.229999988189792,5.159999816941773,5.179999797750185,160400.0
2007-03-27,5.1700000457645565,5.190000026572968,5.130000084147733,5.159999816941773,108100.0
2007-03-28,5.190000026572968,5.190000026572968,5.09000012253091,5.1199998553249495,82400.0
2007-03-29,5.039999932091303,5.139999836133361,5.019999951282891,5.139999836133361,104000.0
2007-03-30,5.139999836133361,5.190000026572968,5.130000084147733,5.1700000457645565,99200.0
2007-04-02,5.1700000457645565,5.21000000738138,5.070000141722498,5.21000000738138,176200.0
2007-04-03,5.199999778558596,5.44999977708232,5.199999778558596,5.349999873040262,253800.0
2007-04-04,5.429999796273909,5.550000157961534,5.380000082671457,5.519999948330339,344900.0
2007-04-05,5.499999967521927,5.550000157961534,5.440000025096692,5.489999738699144,129000.0
2007-04-09,5.499999967521927,5.979999983760964,5.499999967521927,5.889999831704533,395300.0
2007-04-10,5.949999774129768,6.090000116625806,5.749999966045651,5.829999889279298,480000.0
2007-04-11,5.889999831704533,5.889999831704533,5.510000196344711,5.559999909947162,217200.0
2007-04-12,5.489999738699144,5.719999756414456,5.469999757890732,5.530000177153123,270700.0
2007-04-13,5.630000081195181,5.929999793321357,5.579999890755574,5.900000060527317,440500.0
2007-04-16,5.94000002214414,6.050000155008982,5.9200000413357285,5.94000002214414,535600.0
2007-04-17,5.929999793321357,5.929999793321357,5.760000194868435,5.809999908470886,243300.0
2007-04-18,5.860000098910493,5.889999831704533,5.760000194868435,5.769999946854063,168500.0
2007-04-19,5.610000100386769,5.679999794797633,5.510000196344711,5.510000196344711,284700.0
2007-04-20,5.599999871563986,5.800000156485258,5.590000119578358,5.789999927662475,329800.0
2007-04-23,5.800000156485258,5.809999908470886,5.650000062003593,5.749999966045651,138600.0
2007-04-24,5.749999966045651,5.760000194868435,5.530000177153123,5.579999890755574,80600.0
2007-04-25,5.539999929138751,5.699999775606044,5.519999948330339,5.6700000428120045,202800.0
2007-04-26,5.469999757890732,5.579999890755574,5.460000005905104,5.550000157961534,123300.0
2007-04-27,5.519999948330339,5.630000081195181,5.44999977708232,5.599999871563986,122700.0
2007-04-30,5.469999757890732,5.719999756414456,5.469999757890732,5.570000138769946,223000.0
2007-05-01,5.510000196344711,5.519999948330339,5.3699998538486735,5.499999967521927,159100.0
2007-05-02,5.3699998538486735,5.8699998508961215,5.3699998538486735,5.8699998508961215,296400.0
2007-05-03,5.769999946854063,5.96999975493818,5.769999946854063,5.909999812512945,388100.0
2007-05-04,5.900000060527317,6.039999926186199,5.900000060527317,5.960000002952552,385400.0
2007-05-07,5.960000002952552,5.979999983760964,5.840000118102082,5.900000060527317,119600.0
2007-05-08,5.889999831704533,5.889999831704533,5.72999998523724,5.889999831704533,115300.0
2007-05-09,5.84999987008771,5.929999793321357,5.829999889279298,5.929999793321357,55200.0
2007-05-10,5.809999908470886,5.94000002214414,5.6199998523723975,5.650000062003593,186200.0
2007-05-11,5.650000062003593,5.800000156485258,5.650000062003593,5.800000156485258,125300.0
2007-05-14,5.800000156485258,5.8699998508961215,5.579999890755574,5.6700000428120045,329700.0
2007-05-15,5.699999775606044,5.789999927662475,5.579999890755574,5.610000100386769,113700.0
2007-05-16,5.539999929138751,5.599999871563986,5.380000082671457,5.479999986713516,186600.0
2007-05-17,5.400000063479869,5.590000119578358,5.309999911423438,5.389999834657085,246200.0
2007-05-18,5.389999834657085,5.590000119578358,5.389999834657085,5.590000119578358,203900.0
2007-05-22,5.599999871563986,5.699999775606044,5.499999967521927,5.550000157961534,197500.0
2007-05-23,5.559999909947162,5.690000023620416,5.550000157961534,5.650000062003593,109900.0
2007-05-24,5.559999909947162,5.630000081195181,5.349999873040262,5.3699998538486735,173800.0
2007-05-25,5.3699998538486735,5.440000025096692,5.289999930615027,5.349999873040262,194400.0
2007-05-28,5.440000025096692,5.440000025096692,5.019999951282891,5.059999912899714,105000.0
2007-05-29,5.110000103339321,5.360000101863045,5.110000103339321,5.289999930615027,188100.0
2007-05-30,5.199999778558596,5.30000015943781,5.110000103339321,5.21000000738138,192600.0
2007-05-31,5.30000015943781,5.489999738699144,5.269999949806615,5.489999738699144,188400.0
2007-06-01,5.539999929138751,5.6199998523723975,5.489999738699144,5.489999738699144,174400.0
2007-06-04,5.44999977708232,5.650000062003593,5.400000063479869,5.650000062003593,129000.0
2007-06-05,5.599999871563986,5.679999794797633,5.44999977708232,5.499999967521927,141200.0
2007-06-06,5.499999967521927,5.499999967521927,5.280000178629399,5.409999815465497,86800.0
2007-06-07,5.320000140246222,5.400000063479869,4.999999970474479,4.999999970474479,203600.0
2007-06-08,5.010000199297263,5.130000084147733,4.840000124007186,4.999999970474479,388500.0
2007-06-11,4.999999970474479,5.09000012253091,4.989999741651696,5.010000199297263,215600.0
2007-06-12,4.949999780034872,4.999999970474479,4.840000124007186,4.889999837609637,244400.0
2007-06-13,4.820000143198774,4.929999799226461,4.749999971950755,4.849999875992814,172500.0
2007-06-14,4.840000124007186,4.940000028049244,4.789999933567579,4.829999895184402,112600.0
2007-06-15,4.849999875992814,5.039999932091303,4.789999933567579,5.039999932091303,140900.0
2007-06-18,5.23999974017542,5.249999968998203,5.099999874516538,5.23999974017542,224500.0
2007-06-19,5.139999836133361,5.249999968998203,5.030000180105675,5.1700000457645565,194200.0
2007-06-20,5.179999797750185,5.229999988189792,4.999999970474479,4.999999970474479,89600.0
2007-06-21,4.929999799226461,4.989999741651696,4.880000085624009,4.929999799226461,91700.0
2007-06-22,4.9200000472408325,4.949999780034872,4.900000066432421,4.900000066432421,36000.0
2007-06-25,4.849999875992814,4.889999837609637,4.80999991437599,4.829999895184402,63400.0
2007-06-26,4.800000162390362,4.800000162390362,4.519999954235443,4.57000014467505,167000.0
2007-06-27,4.639999839085913,4.650000067908697,4.510000202249815,4.539999935043855,124000.0
2007-06-28,4.550000163866638,4.739999743127972,4.550000163866638,4.699999781511148,130000.0
2007-06-29,4.840000124007186,4.840000124007186,4.749999971950755,4.800000162390362,70200.0
2007-07-03,4.949999780034872,5.010000199297263,4.889999837609637,4.909999818418049,101600.0
2007-07-04,4.880000085624009,4.999999970474479,4.840000124007186,4.999999970474479,46400.0
2007-07-05,4.949999780034872,5.030000180105675,4.909999818418049,4.949999780034872,48700.0
2007-07-06,4.989999741651696,5.179999797750185,4.960000008857656,5.179999797750185,111800.0
2007-07-09,5.199999778558596,5.389999834657085,5.190000026572968,5.309999911423438,155200.0
2007-07-10,5.400000063479869,5.460000005905104,5.249999968998203,5.309999911423438,137600.0
2007-07-11,5.44999977708232,5.44999977708232,5.199999778558596,5.409999815465497,93000.0
2007-07-12,5.489999738699144,5.590000119578358,5.440000025096692,5.44999977708232,84800.0
2007-07-13,5.44999977708232,5.479999986713516,5.280000178629399,5.30000015943781,125200.0
2007-07-16,5.380000082671457,5.380000082671457,5.190000026572968,5.190000026572968,79800.0
2007-07-17,5.159999816941773,5.30000015943781,5.139999836133361,5.269999949806615,76400.0
2007-07-18,5.249999968998203,5.489999738699144,5.249999968998203,5.44999977708232,119400.0
2007-07-19,5.499999967521927,5.699999775606044,5.489999738699144,5.699999775606044,195800.0
2007-07-20,5.659999813989221,5.659999813989221,5.570000138769946,5.599999871563986,230700.0
2007-07-23,5.559999909947162,5.579999890755574,5.3699998538486735,5.530000177153123,111900.0
2007-07-24,5.499999967521927,5.519999948330339,5.150000064956145,5.23999974017542,165700.0
2007-07-25,5.070000141722498,5.229999988189792,4.999999970474479,5.179999797750185,141000.0
2007-07-26,5.099999874516538,5.1700000457645565,4.860000104815597,4.989999741651696,224200.0
2007-07-27,4.9200000472408325,5.059999912899714,4.849999875992814,4.969999760843284,268900.0
2007-07-30,4.969999760843284,5.079999893708126,4.940000028049244,5.079999893708126,127300.0
2007-07-31,5.150000064956145,5.260000197820987,5.150000064956145,5.260000197820987,246500.0
2007-08-01,5.199999778558596,5.199999778558596,4.8699998568012255,5.150000064956145,217600.0
2007-08-02,5.150000064956145,5.150000064956145,4.960000008857656,4.979999989666068,63000.0
2007-08-03,4.989999741651696,5.199999778558596,4.989999741651696,5.1700000457645565,81600.0
2007-08-07,5.099999874516538,5.099999874516538,4.9200000472408325,4.9200000472408325,77600.0
2007-08-08,4.960000008857656,5.249999968998203,4.889999837609637,5.070000141722498,232700.0
2007-08-09,4.989999741651696,5.019999951282891,4.900000066432421,4.989999741651696,205100.0
2007-08-10,4.960000008857656,5.139999836133361,4.820000143198774,5.110000103339321,245300.0
2007-08-13,5.130000084147733,5.130000084147733,4.940000028049244,4.960000008857656,79400.0
2007-08-14,4.860000104815597,4.949999780034872,4.769999952759167,4.769999952759167,195000.0
2007-08-15,4.57000014467505,4.679999800702737,4.130000090052837,4.229999994094896,415800.0
2007-08-16,3.9000000723375257,3.9000000723375257,3.170000057574765,3.5799999025657825,1202800.0
2007-08-17,3.7000000258348313,3.8499998818979178,3.359999875254676,3.6400000834095954,408800.0
2007-08-20,3.710000016239036,3.739999987451654,3.499999979332136,3.6800000450264183,169100.0
2007-08-21,3.6800000450264183,3.6800000450264183,3.559999921757371,3.599999883374194,80000.0
2007-08-22,3.619999864182606,3.739999987451654,3.619999864182606,3.720000006643242,127800.0
2007-08-23,3.789999939472683,3.8199999106853006,3.5399999409489595,3.559999921757371,119400.0
2007-08-24,3.559999921757371,3.789999939472683,3.559999921757371,3.7000000258348313,176200.0
2007-08-27,3.7000000258348313,3.789999939472683,3.670000054622213,3.6900000354306246,158700.0
2007-08-28,3.6900000354306246,3.6900000354306246,3.4300000465026947,3.559999921757371,169700.0
2007-08-29,3.6900000354306246,3.6900000354306246,3.499999979332136,3.5399999409489595,132700.0
2007-08-30,3.509999969736341,3.5799999025657825,3.4500000273111064,3.499999979332136,59300.0
2007-08-31,3.599999883374194,3.729999997047448,3.599999883374194,3.6500000738138016,138300.0
2007-09-04,3.6900000354306246,4.090000128436014,3.6800000450264183,4.010000205202367,384000.0
2007-09-05,4.05000016681919,4.119999861230054,3.8499998818979178,3.96000001476276,136100.0
2007-09-06,3.999999976379584,4.360000107768149,3.970000005166966,4.300000165342914,165200.0
2007-09-07,4.320000146151326,4.389999840562189,4.150000070861249,4.219999765272113,139200.0
2007-09-10,4.269999955711719,4.269999955711719,4.05000016681919,4.099999880421643,84200.0
2007-09-11,4.110000109244425,4.210000013286484,4.070000147627602,4.190000032478072,108000.0
2007-09-12,4.159999822846878,4.199999784463701,4.059999918804819,4.059999918804819,44400.0
2007-09-13,3.999999976379584,3.999999976379584,3.729999997047448,3.9400000339543486,151400.0
2007-09-14,3.859999872302124,3.970000005166966,3.739999987451654,3.779999949068477,89300.0
2007-09-17,3.829999901089507,3.930000043550143,3.829999901089507,3.839999891493713,104500.0
2007-09-18,3.799999929876889,3.799999929876889,3.2899999424252355,3.380000094481665,803700.0
2007-09-19,3.499999979332136,3.549999931353165,3.410000065694283,3.509999969736341,264500.0
2007-09-20,3.5799999025657825,3.7599999682600656,3.499999979332136,3.660000064218008,203200.0
2007-09-21,3.6800000450264183,3.739999987451654,3.670000054622213,3.739999987451654,66400.0
2007-09-24,3.789999939472683,3.789999939472683,3.7000000258348313,3.710000016239036,85800.0
2007-09-25,3.71,3.71,3.62,3.65,89083.0
2007-09-26,3.64,3.65,3.25,3.31,304766.0
2007-09-27,3.41,3.44,3.26,3.28,176223.0
2007-09-28,3.36,3.4,3.25,3.29,239453.0
2007-10-01,3.34,3.34,3.2,3.23,184865.0
2007-10-02,3.2,3.4,3.15,3.36,137441.0
2007-10-03,3.4,3.42,3.26,3.26,162678.0
2007-10-04,3.22,3.54,3.2,3.52,98322.0
2007-10-05,3.48,3.5,3.31,3.37,205773.0
2007-10-09,3.38,3.43,3.31,3.41,109059.0
2007-10-10,3.47,3.58,3.43,3.57,145990.0
2007-10-11,3.62,3.86,3.58,3.58,224772.0
2007-10-12,3.6,3.6,3.51,3.6,84087.0
2007-10-15,3.66,3.74,3.62,3.62,131132.0
2007-10-16,3.66,3.66,3.48,3.58,103285.0
2007-10-17,3.66,3.86,3.64,3.86,237213.0
2007-10-18,3.85,4.13,3.82,3.98,296897.0
2007-10-19,4.02,4.06,3.71,3.82,198671.0
2007-10-22,3.7,3.75,3.6,3.7,153862.0
2007-10-23,3.84,3.84,3.7,3.79,73822.0
2007-10-24,3.73,3.79,3.63,3.77,37955.0
2007-10-25,3.79,3.87,3.77,3.85,46099.0
2007-10-26,3.9,4.09,3.76,3.87,272910.0
2007-10-29,3.92,4.14,3.92,4.14,136622.0
2007-10-30,4.06,4.11,3.97,4.09,90177.0
2007-10-31,4.09,4.22,4.08,4.19,157552.0
2007-11-01,4.09,4.14,3.97,4.03,87673.0
2007-11-02,4.01,4.14,3.94,4.13,73578.0
2007-11-05,4.12,4.44,4.12,4.44,173005.0
2007-11-06,4.63,4.89,4.6,4.77,285454.0
2007-11-07,4.99,5.0,4.6,4.68,245419.0
2007-11-08,4.7,4.95,4.61,4.71,142411.0
2007-11-09,4.74,4.76,4.45,4.64,160189.0
2007-11-12,4.5,4.57,4.37,4.38,103524.0
2007-11-13,4.43,4.55,4.37,4.5,119743.0
2007-11-14,4.65,4.69,4.51,4.54,108096.0
2007-11-15,4.56,4.56,4.13,4.28,138150.0
2007-11-16,4.22,4.4,4.05,4.36,142420.0
2007-11-19,4.41,4.42,4.18,4.25,128491.0
2007-11-20,4.25,4.43,4.23,4.3,110657.0
2007-11-21,4.32,4.39,4.16,4.18,83603.0
2007-11-22,4.19,4.19,4.06,4.08,38680.0
2007-11-23,4.16,4.36,4.16,4.36,92781.0
2007-11-26,4.48,4.48,4.16,4.18,54574.0
2007-11-27,4.15,4.15,3.98,4.05,98547.0
2007-11-28,4.05,4.11,3.93,4.07,61150.0
2007-11-29,4.16,4.17,4.01,4.03,19709.0
2007-11-30,4.04,4.04,3.86,3.86,76175.0
2007-12-03,3.81,4.1,3.8,4.1,72770.0
2007-12-04,4.06,4.16,3.91,4.0,63997.0
2007-12-05,3.95,3.99,3.85,3.95,44335.0
2007-12-06,3.9,4.0,3.82,3.95,64237.0
2007-12-07,3.94,3.98,3.86,3.97,43469.0
2007-12-10,3.96,4.09,3.96,4.01,58143.0
2007-12-11,3.94,4.1,3.84,3.84,59012.0
2007-12-12,3.96,4.01,3.75,3.86,144898.0
2007-12-13,3.88,3.93,3.78,3.89,66304.0
2007-12-14,3.95,3.95,3.6,3.63,104264.0
2007-12-17,3.63,3.63,3.41,3.44,116598.0
2007-12-18,3.58,3.62,3.32,3.35,110513.0
2007-12-19,3.35,3.44,3.35,3.4,106279.0
2007-12-20,3.48,3.6,3.36,3.56,56888.0
2007-12-21,3.6,3.75,3.6,3.7,73450.0
2007-12-24,3.78,3.82,3.63,3.74,59551.0
2007-12-27,3.86,3.86,3.7,3.72,23724.0
2007-12-28,3.87,3.92,3.73,3.78,41078.0
2007-12-31,3.84,3.86,3.75,3.8,37000.0
2008-01-02,3.95,4.4,3.95,4.4,104041.0
2008-01-03,4.29,4.46,4.2,4.21,105627.0
2008-01-04,4.3,4.3,4.06,4.1,105020.0
2008-01-07,4.16,4.16,3.97,4.01,26382.0
2008-01-08,4.12,4.23,4.08,4.11,92617.0
2008-01-09,4.11,4.13,3.83,4.06,88002.0
2008-01-10,3.93,4.2,3.89,4.02,116260.0
2008-01-11,4.17,4.17,3.82,3.89,222557.0
2008-01-14,4.0,4.15,3.97,4.05,124161.0
2008-01-15,4.1,4.15,3.86,3.9,93795.0
2008-01-16,3.91,4.02,3.86,3.98,128249.0
2008-01-17,4.0,4.08,3.63,3.72,118344.0
2008-01-18,3.8,3.8,3.52,3.57,97819.0
2008-01-21,3.47,3.47,3.21,3.21,134838.0
2008-01-22,3.08,3.54,2.9,3.42,172797.0
2008-01-23,3.39,3.6,3.28,3.56,103656.0
2008-01-24,3.78,3.87,3.6,3.82,93162.0
2008-01-25,3.95,4.07,3.7,3.77,79616.0
2008-01-28,3.77,3.9,3.75,3.85,70744.0
2008-01-29,3.85,3.85,3.72,3.8,59156.0
2008-01-30,3.8,3.85,3.67,3.72,52303.0
2008-01-31,3.7,3.78,3.68,3.72,37631.0
2008-02-01,3.8,3.85,3.53,3.64,76544.0
2008-02-04,3.6,3.6,3.48,3.56,38837.0
2008-02-05,3.46,3.55,3.42,3.48,34171.0
2008-02-06,3.56,3.63,3.36,3.36,50772.0
2008-02-07,3.25,3.4,3.25,3.32,96980.0
2008-02-08,3.35,3.49,3.35,3.46,22837.0
2008-02-11,3.56,3.75,3.5,3.7,36710.0
2008-02-12,3.75,3.84,3.48,3.53,34748.0
2008-02-13,3.51,3.67,3.51,3.61,18786.0
2008-02-14,3.65,3.71,3.49,3.54,22842.0
2008-02-15,3.59,3.62,3.46,3.5,43330.0
2008-02-19,3.71,3.77,3.6,3.72,41585.0
2008-02-20,3.65,4.16,3.6,4.11,102597.0
2008-02-21,4.2,4.24,4.0,4.02,81612.0
2008-02-22,4.05,4.09,3.91,4.05,49672.0
2008-02-25,4.11,4.12,3.94,4.11,40095.0
2008-02-26,4.05,4.31,4.02,4.3,85545.0
2008-02-27,4.4,4.49,4.32,4.34,109602.0
2008-02-28,4.34,4.38,4.1,4.32,471017.0
2008-02-29,4.3,4.3,4.02,4.19,46442.0
2008-03-03,4.26,4.48,4.26,4.36,124957.0
2008-03-04,4.39,4.39,4.02,4.07,96532.0
2008-03-05,4.15,4.33,4.03,4.28,75792.0
2008-03-06,4.26,4.3,4.08,4.14,36950.0
2008-03-07,4.09,4.15,3.9,3.98,98574.0
2008-03-10,3.95,3.95,3.72,3.86,65290.0
2008-03-11,3.94,3.94,3.82,3.87,18897.0
2008-03-12,3.84,4.11,3.84,4.08,100410.0
2008-03-13,4.18,4.3,4.1,4.18,92370.0
2008-03-14,4.27,4.28,4.03,4.06,67557.0
2008-03-17,4.1,4.1,3.77,3.89,56420.0
2008-03-18,3.95,3.95,3.73,3.8,44799.0
2008-03-19,3.73,3.79,3.59,3.6,81875.0
2008-03-20,3.5,3.62,3.41,3.49,126487.0
2008-03-24,3.61,3.73,3.5,3.64,45644.0
2008-03-25,3.67,3.87,3.67,3.85,74754.0
2008-03-26,3.85,3.85,3.75,3.78,43201.0
2008-03-27,3.75,3.76,3.66,3.74,44800.0
2008-03-28,3.7,3.7,3.61,3.64,28093.0
2008-03-31,3.57,3.62,3.41,3.45,39677.0
2008-04-01,3.34,3.43,3.34,3.43,69995.0
2008-04-02,3.47,3.68,3.38,3.65,70953.0
2008-04-03,3.6,3.71,3.5,3.55,39103.0
2008-04-04,3.53,3.7,3.53,3.65,53569.0
2008-04-07,3.73,3.85,3.6,3.66,97277.0
2008-04-08,3.64,3.64,3.49,3.53,54975.0
2008-04-09,3.63,3.63,3.51,3.54,69286.0
2008-04-10,3.54,3.55,3.46,3.48,37425.0
2008-04-11,3.46,3.49,3.39,3.42,30900.0
2008-04-14,3.39,3.47,3.36,3.43,49651.0
2008-04-15,3.45,3.51,3.43,3.51,38000.0
2008-04-16,3.52,3.86,3.47,3.5,51558.0
2008-04-17,3.45,3.57,3.42,3.45,35725.0
2008-04-18,3.36,3.44,3.33,3.38,49493.0
2008-04-21,3.49,3.49,3.3,3.31,52055.0
2008-04-22,3.31,3.37,3.23,3.25,68200.0
2008-04-23,3.22,3.27,3.06,3.07,78204.0
2008-04-24,3.07,3.11,3.0,3.06,56480.0
2008-04-25,3.07,3.14,2.99,2.99,98575.0
2008-04-28,2.95,3.04,2.86,2.88,107344.0
2008-04-29,2.79,2.8,2.65,2.67,154670.0
2008-04-30,2.71,2.83,2.7,2.82,65750.0
2008-05-01,2.82,2.85,2.7,2.72,43385.0
2008-05-02,2.75,2.86,2.75,2.85,67218.0
2008-05-05,2.86,3.04,2.86,3.03,118677.0
2008-05-06,3.03,3.15,3.0,3.02,132684.0
2008-05-07,3.03,3.08,2.97,3.02,59900.0
2008-05-08,3.05,3.18,3.03,3.14,46188.0
2008-05-09,3.16,3.2,3.0,3.04,74338.0
2008-05-12,3.04,3.08,3.01,3.05,24841.0
2008-05-13,3.01,3.26,2.98,3.25,79602.0
2008-05-14,3.32,3.34,3.16,3.23,39025.0
2008-05-15,3.3,3.6,3.25,3.31,127846.0
2008-05-16,3.38,3.45,3.18,3.31,39120.0
2008-05-20,3.36,3.36,3.17,3.24,105509.0
2008-05-21,3.19,3.25,3.06,3.07,52594.0
2008-05-22,3.12,3.18,3.06,3.07,9020.0
2008-05-23,3.1,3.12,2.96,3.0,62767.0
2008-05-26,2.99,3.08,2.96,3.0,33652.0
2008-05-27,3.03,3.11,2.96,3.1,21769.0
2008-05-28,3.1,3.34,3.08,3.3,29050.0
2008-05-29,3.2,3.2,3.02,3.05,64100.0
2008-05-30,3.09,3.14,3.0,3.02,48216.0
2008-06-02,3.03,3.06,3.03,3.05,19353.0
2008-06-03,3.05,3.14,3.01,3.12,41815.0
2008-06-04,3.12,3.17,3.1,3.14,31098.0
2008-06-05,3.2,3.25,3.17,3.23,40000.0
2008-06-06,3.25,3.3,3.24,3.26,70394.0
2008-06-09,3.27,3.31,3.17,3.17,26899.0
2008-06-10,3.1,3.19,3.05,3.1,51069.0
2008-06-11,3.11,3.11,3.03,3.09,51331.0
2008-06-12,3.06,3.09,3.05,3.08,41760.0
2008-06-13,3.05,3.11,3.0,3.0,48624.0
2008-06-16,3.04,3.1,2.95,2.95,54356.0
2008-06-17,2.93,3.0,2.91,2.93,24829.0
2008-06-18,2.98,3.24,2.93,3.21,84156.0
2008-06-19,3.23,3.23,3.03,3.1,27895.0
2008-06-20,3.15,3.16,3.06,3.09,32270.0
2008-06-23,3.1,3.1,2.95,3.0,80938.0
2008-06-24,3.07,3.1,2.96,3.0,57624.0
2008-06-25,3.08,3.08,2.95,2.96,15522.0
2008-06-26,3.0,3.07,2.98,3.06,39568.0
2008-06-27,3.07,3.13,2.97,3.02,92663.0
2008-06-30,3.04,3.24,3.01,3.2,44105.0
2008-07-02,3.31,3.34,3.19,3.22,83401.0
2008-07-03,3.3,3.33,3.15,3.25,28494.0
2008-07-04,3.31,3.4,3.25,3.27,18466.0
2008-07-07,3.27,3.29,3.1,3.24,61362.0
2008-07-08,3.24,3.24,3.06,3.14,63097.0
2008-07-09,3.11,3.42,3.1,3.21,73727.0
2008-07-10,3.26,3.4,3.24,3.4,61797.0
2008-07-11,3.5,3.57,3.34,3.38,97585.0
2008-07-14,3.33,3.55,3.33,3.53,40844.0
2008-07-15,3.59,3.59,3.16,3.32,78218.0
2008-07-16,3.33,3.33,3.09,3.25,39333.0
2008-07-17,3.25,3.4,3.18,3.29,46975.0
2008-07-18,3.29,3.42,3.23,3.27,49795.0
2008-07-21,3.25,3.3,3.24,3.29,21175.0
2008-07-22,3.29,3.3,3.06,3.11,48395.0
2008-07-23,3.13,3.13,3.04,3.04,47500.0
2008-07-24,3.11,3.11,2.95,2.95,35925.0
2008-07-25,3.0,3.02,2.89,2.99,54201.0
2008-07-28,3.0,3.04,2.98,3.02,57241.0
2008-07-29,3.02,3.03,2.92,2.93,13632.0
2008-07-30,2.97,3.04,2.85,3.04,23926.0
2008-07-31,3.05,3.05,2.95,2.95,9257.0
2008-08-01,2.99,3.02,2.97,3.02,17655.0
2008-08-05,3.0,3.01,2.74,2.79,57679.0
2008-08-06,2.81,2.95,2.8,2.91,16750.0
2008-08-07,3.02,3.02,2.65,2.71,77815.0
2008-08-08,2.7,2.7,2.5,2.57,70133.0
2008-08-11,2.59,2.64,2.33,2.48,37050.0
2008-08-12,2.15,2.43,2.15,2.27,78718.0
2008-08-13,2.33,2.54,2.3,2.5,131279.0
2008-08-14,2.57,2.57,2.18,2.2,90126.0
2008-08-15,2.2,2.25,2.05,2.15,91400.0
2008-08-18,2.19,2.43,2.19,2.37,26815.0
2008-08-19,2.31,2.43,2.28,2.31,15000.0
2008-08-20,2.39,2.42,2.34,2.35,26175.0
2008-08-21,2.63,2.63,2.4,2.47,37976.0
2008-08-22,2.51,2.53,2.38,2.44,16195.0
2008-08-25,2.47,2.5,2.44,2.47,13175.0
2008-08-26,2.39,2.49,2.39,2.4,16200.0
2008-08-27,2.4,2.44,2.4,2.44,11400.0
2008-08-28,2.44,2.44,2.4,2.4,21899.0
2008-08-29,2.4,2.44,2.38,2.4,8960.0
2008-09-02,2.23,2.35,2.23,2.26,55573.0
2008-09-03,2.25,2.26,2.1,2.11,62150.0
2008-09-04,2.1,2.1,1.96,2.04,47501.0
2008-09-05,2.0,2.0,1.85,1.93,29649.0
2008-09-08,1.89,1.95,1.76,1.79,59723.0
2008-09-09,1.79,1.79,1.56,1.56,98214.0
2008-09-10,1.53,1.56,1.36,1.44,114800.0
2008-09-11,1.42,1.45,1.35,1.45,116703.0
2008-09-12,1.47,1.6,1.41,1.56,66872.0
2008-09-15,1.5,1.62,1.48,1.5,64618.0
2008-09-16,1.5,1.66,1.44,1.6,47407.0
2008-09-17,1.6,1.94,1.49,1.8,256594.0
2008-09-18,1.85,2.0,1.82,1.85,142617.0
2008-09-19,1.99,2.1,1.9,2.0,90378.0
2008-09-22,2.0,2.39,2.0,2.21,84876.0
2008-09-23,2.29,2.49,2.29,2.49,274380.0
2008-09-24,2.55,2.61,2.35,2.36,75631.0
2008-09-25,2.31,2.45,2.31,2.33,38614.0
2008-09-26,2.36,2.57,2.36,2.44,34975.0
2008-09-29,2.39,2.47,2.13,2.19,65440.0
2008-09-30,2.16,2.3,2.0,2.17,39828.0
2008-10-01,2.17,2.45,2.17,2.4,45994.0
2008-10-02,2.4,2.4,1.95,1.95,45595.0
2008-10-03,1.93,2.2,1.93,1.98,42540.0
2008-10-06,1.85,1.88,1.5,1.88,92736.0
2008-10-07,1.88,1.89,1.54,1.55,88242.0
2008-10-08,1.55,1.75,1.55,1.64,82688.0
2008-10-09,1.72,1.78,1.69,1.7,42115.0
2008-10-10,1.56,1.75,1.55,1.55,77987.0
2008-10-14,1.63,1.85,1.63,1.75,67805.0
2008-10-15,1.65,1.7,1.63,1.63,34360.0
2008-10-16,1.69,1.69,1.29,1.39,80281.0
2008-10-17,1.34,1.37,1.08,1.28,77620.0
2008-10-20,1.37,1.64,1.28,1.64,44688.0
2008-10-21,1.6,1.6,1.37,1.42,72350.0
2008-10-22,1.47,1.47,1.25,1.26,59839.0
2008-10-23,1.25,1.29,1.08,1.09,66680.0
2008-10-24,1.07,1.1,1.0,1.08,89156.0
2008-10-27,1.08,1.15,1.0,1.08,40365.0
2008-10-28,1.14,1.14,1.0,1.05,49801.0
2008-10-29,1.1,1.39,1.06,1.19,111686.0
2008-10-30,1.3,1.35,1.16,1.17,67050.0
2008-10-31,1.15,1.18,1.1,1.11,19298.0
2008-11-03,1.1,1.13,1.0,1.03,85864.0
2008-11-04,1.11,1.26,1.09,1.17,126717.0
2008-11-05,1.27,1.42,1.21,1.42,78324.0
2008-11-06,1.37,1.45,1.35,1.4,30279.0
2008-11-07,1.4,1.52,1.4,1.4,63065.0
2008-11-10,1.4,1.53,1.36,1.44,55430.0
2008-11-11,1.35,1.35,1.17,1.25,103883.0
2008-11-12,1.3,1.3,1.11,1.13,56209.0
2008-11-13,1.11,1.16,1.03,1.16,35991.0
2008-11-14,1.13,1.3,1.13,1.3,18300.0
2008-11-17,1.29,1.35,1.02,1.26,36850.0
2008-11-18,1.21,1.28,1.16,1.25,26713.0
2008-11-19,1.21,1.25,1.21,1.22,51200.0
2008-11-20,1.16,1.2,1.1,1.1,53217.0
2008-11-21,1.13,1.29,1.12,1.29,99875.0
2008-11-24,1.31,1.73,1.31,1.51,117037.0
2008-11-25,1.51,1.55,1.33,1.55,32410.0
2008-11-26,1.55,1.55,1.5,1.55,49882.0
2008-11-27,1.55,1.55,1.41,1.41,13200.0
2008-11-28,1.45,1.65,1.45,1.65,54000.0
2008-12-01,1.6,1.6,1.39,1.42,51945.0
2008-12-02,1.49,1.49,1.35,1.35,32260.0
2008-12-03,1.41,1.41,1.32,1.36,46200.0
2008-12-04,1.36,1.36,1.25,1.25,80177.0
2008-12-05,1.2,1.27,1.16,1.21,15444.0
2008-12-08,1.25,1.35,1.23,1.26,43154.0
2008-12-09,1.21,1.3,1.2,1.27,27490.0
2008-12-10,1.3,1.37,1.26,1.33,116550.0
2008-12-11,1.34,1.54,1.33,1.34,86050.0
2008-12-12,1.31,1.5,1.31,1.34,90512.0
2008-12-15,1.39,1.5,1.38,1.39,60961.0
2008-12-16,1.41,1.62,1.41,1.54,84652.0
2008-12-17,1.47,1.47,1.47,1.47,0.0
2008-12-18,1.3,1.35,1.22,1.23,200157.0
2008-12-19,1.24,1.27,1.19,1.24,158800.0
2008-12-22,1.24,1.25,1.18,1.2,186000.0
2008-12-23,1.21,1.24,1.17,1.18,270280.0
2008-12-24,1.16,1.2,1.16,1.18,42280.0
2008-12-29,1.27,1.35,1.27,1.31,334970.0
2008-12-30,1.34,1.34,1.23,1.25,183080.0
2008-12-31,1.24,1.26,1.21,1.24,72676.0
2009-01-02,1.27,1.33,1.27,1.3,89446.0
2009-01-05,1.3,1.3,1.21,1.23,104359.0
2009-01-06,1.28,1.32,1.25,1.32,107136.0
2009-01-07,1.33,1.35,1.28,1.31,153577.0
2009-01-08,1.38,1.57,1.31,1.56,122860.0
2009-01-09,1.54,1.61,1.42,1.59,449498.0
2009-01-12,1.46,1.49,1.28,1.36,112764.0
2009-01-13,1.35,1.44,1.35,1.39,62000.0
2009-01-14,1.39,1.4,1.29,1.36,27710.0
2009-01-15,1.33,1.42,1.29,1.37,22200.0
2009-01-16,1.53,1.64,1.49,1.52,224340.0
2009-01-19,1.52,1.52,1.48,1.5,61350.0
2009-01-20,1.5,1.62,1.48,1.51,108736.0
2009-01-21,1.58,1.59,1.5,1.58,57861.0
2009-01-22,1.59,1.59,1.45,1.54,500040.0
2009-01-23,1.48,1.69,1.48,1.61,129334.0
2009-01-26,1.61,2.09,1.58,1.9,484189.0
2009-01-27,1.89,1.89,1.76,1.77,196870.0
2009-01-28,1.82,1.84,1.66,1.68,188194.0
2009-01-29,1.63,1.89,1.61,1.81,182995.0
2009-01-30,1.9,1.98,1.8,1.85,107513.0
2009-02-02,1.75,1.77,1.67,1.7,69736.0
2009-02-03,1.67,1.72,1.56,1.65,81150.0
2009-02-04,1.7,1.83,1.7,1.79,47475.0
2009-02-05,1.88,1.88,1.79,1.82,155920.0
2009-02-06,1.87,1.94,1.84,1.88,94521.0
2009-02-09,1.86,1.9,1.83,1.83,38460.0
2009-02-10,1.85,1.9,1.77,1.81,55304.0
2009-02-11,1.82,2.13,1.77,2.13,220024.0
2009-02-12,2.09,2.12,2.04,2.1,114490.0
2009-02-13,2.05,2.1,1.92,2.0,137700.0
2009-02-17,2.0,2.34,2.0,2.24,216319.0
2009-02-18,2.26,2.29,2.08,2.17,145756.0
2009-02-19,2.14,2.14,1.91,1.98,100142.0
2009-02-20,2.06,2.07,1.95,1.98,144200.0
2009-02-23,1.9,1.91,1.77,1.77,112147.0
2009-02-24,1.75,1.8,1.55,1.63,92369.0
2009-02-25,1.59,1.69,1.56,1.57,77350.0
2009-02-26,1.63,1.63,1.5,1.57,64593.0
2009-02-27,1.63,1.66,1.59,1.63,38745.0
2009-03-02,1.7,1.74,1.54,1.65,131315.0
2009-03-03,1.56,1.56,1.37,1.46,128987.0
2009-03-04,1.53,1.58,1.47,1.5,58730.0
2009-03-05,1.5,1.6,1.5,1.6,71852.0
2009-03-06,1.6,1.73,1.6,1.63,54220.0
2009-03-09,1.66,1.66,1.55,1.55,30100.0
2009-03-10,1.56,1.56,1.39,1.43,49700.0
2009-03-11,1.44,1.57,1.42,1.52,44645.0
2009-03-12,1.56,1.61,1.56,1.61,32283.0
2009-03-13,1.61,1.63,1.58,1.61,36449.0
2009-03-16,1.69,1.74,1.64,1.72,63950.0
2009-03-17,1.74,1.83,1.7,1.75,63738.0
2009-03-18,1.72,1.9,1.62,1.9,78455.0
2009-03-19,1.95,2.13,1.85,2.05,426260.0
2009-03-20,2.03,2.15,2.03,2.12,107701.0
2009-03-23,2.15,2.39,2.15,2.27,185793.0
2009-03-24,2.1,2.22,2.1,2.2,86830.0
2009-03-25,2.15,2.24,2.14,2.21,134460.0
2009-03-26,2.21,2.24,2.08,2.13,166955.0
2009-03-27,2.2,2.2,1.99,2.0,112221.0
2009-03-30,1.91,2.09,1.91,1.95,184100.0
2009-03-31,2.03,2.04,1.94,1.97,117590.0
2009-04-01,1.99,2.14,1.92,1.94,117226.0
2009-04-02,1.96,1.96,1.86,1.92,120995.0
2009-04-03,1.9,1.9,1.81,1.85,55615.0
2009-04-06,1.82,1.85,1.71,1.75,92752.0
2009-04-07,1.8,1.81,1.74,1.79,45418.0
2009-04-08,1.79,1.86,1.76,1.81,45093.0
2009-04-09,1.87,1.89,1.85,1.87,36152.0
2009-04-13,1.99,2.02,1.92,2.0,35088.0
2009-04-14,2.01,2.04,1.98,2.0,85095.0
2009-04-15,2.04,2.04,1.93,1.97,20164.0
2009-04-16,1.95,1.95,1.79,1.85,47510.0
2009-04-17,1.79,1.79,1.74,1.77,50335.0
2009-04-20,1.75,1.8,1.74,1.78,113819.0
2009-04-21,1.79,1.83,1.75,1.76,43889.0
2009-04-22,1.75,1.81,1.75,1.8,26178.0
2009-04-23,1.8,1.89,1.8,1.85,31225.0
2009-04-24,1.86,1.97,1.83,1.95,148775.0
2009-04-27,1.96,2.08,1.95,2.05,246210.0
2009-04-28,1.96,2.0,1.9,1.94,64800.0
2009-04-29,2.0,2.02,1.96,2.02,48720.0
2009-04-30,1.92,1.93,1.89,1.92,58505.0
2009-05-01,1.94,1.95,1.88,1.9,33100.0
2009-05-04,1.91,2.0,1.91,1.95,55850.0
2009-05-05,1.97,2.04,1.92,1.92,78650.0
2009-05-06,1.95,2.04,1.95,2.01,59100.0
2009-05-07,2.07,2.12,1.91,1.98,121300.0
2009-05-08,1.98,2.1,1.95,2.0,57786.0
2009-05-11,2.0,2.0,1.96,1.99,39900.0
2009-05-12,2.01,2.12,2.0,2.12,43289.0
2009-05-13,2.03,2.15,2.0,2.05,68264.0
2009-05-14,2.04,2.06,1.96,2.0,62500.0
2009-05-15,1.98,2.05,1.95,1.96,17611.0
2009-05-19,1.96,2.1,1.94,2.05,34100.0
2009-05-20,2.13,2.2,2.07,2.14,76910.0
2009-05-21,2.1,2.3,2.08,2.25,97855.0
2009-05-22,2.29,2.4,2.25,2.26,50101.0
2009-05-25,2.29,2.3,2.26,2.28,25330.0
2009-05-26,2.22,2.24,2.08,2.19,76466.0
2009-05-27,2.18,2.24,2.08,2.17,54694.0
2009-05-28,2.21,2.39,2.21,2.33,131754.0
2009-05-29,2.38,2.49,2.37,2.39,113357.0
2009-06-01,2.4,2.61,2.37,2.45,77376.0
2009-06-02,2.45,2.6,2.45,2.58,61389.0
2009-06-03,2.49,2.59,2.26,2.34,107499.0
2009-06-04,2.35,2.47,2.29,2.44,59430.0
2009-06-05,2.35,2.38,2.28,2.31,47311.0
2009-06-08,2.25,2.25,2.07,2.13,212316.0
2009-06-09,2.15,2.24,2.15,2.22,49450.0
2009-06-10,2.3,2.3,2.14,2.2,43615.0
2009-06-11,2.18,2.29,2.15,2.24,57570.0
2009-06-12,2.19,2.2,2.14,2.15,37030.0
2009-06-15,2.11,2.12,1.95,1.99,74562.0
2009-06-16,2.05,2.05,1.93,1.94,83326.0
2009-06-17,2.0,2.0,1.87,1.87,94470.0
2009-06-18,1.92,1.93,1.77,1.77,162773.0
2009-06-19,1.88,1.91,1.85,1.87,63000.0
2009-06-22,1.86,1.92,1.77,1.78,56865.0
2009-06-23,1.88,1.9,1.79,1.83,85379.0
2009-06-24,1.88,1.95,1.86,1.87,54746.0
2009-06-25,1.99,1.99,1.9,1.91,55120.0
2009-06-26,1.99,2.02,1.93,2.02,59329.0
2009-06-29,2.07,2.07,2.0,2.02,24920.0
2009-06-30,2.0,2.02,1.96,2.0,59580.0
2009-07-02,1.97,2.02,1.91,2.0,57065.0
2009-07-03,1.92,1.98,1.92,1.98,1200.0
2009-07-06,1.96,1.96,1.84,1.84,40951.0
2009-07-07,1.84,1.84,1.77,1.8,49060.0
2009-07-08,1.78,1.78,1.66,1.71,48678.0
2009-07-09,1.75,1.81,1.72,1.75,41906.0
2009-07-10,1.77,1.77,1.68,1.72,101149.0
2009-07-13,1.77,1.84,1.7,1.84,20579.0
2009-07-14,1.84,1.87,1.82,1.85,31150.0
2009-07-15,1.93,2.08,1.88,2.05,92945.0
2009-07-16,2.0,2.19,1.94,2.13,136618.0
2009-07-17,2.17,2.17,2.01,2.11,91841.0
2009-07-20,2.18,2.2,2.15,2.17,50513.0
2009-07-21,2.2,2.2,2.0,2.06,50598.0
2009-07-22,2.01,2.1,2.01,2.1,38787.0
2009-07-23,2.14,2.15,2.04,2.04,42940.0
2009-07-24,2.05,2.08,2.03,2.06,4350.0
2009-07-27,2.12,2.12,2.03,2.08,64700.0
2009-07-28,2.04,2.05,1.95,2.01,22510.0
2009-07-29,1.94,1.98,1.9,1.92,42304.0
2009-07-30,1.93,2.05,1.93,1.99,29374.0
2009-07-31,2.02,2.08,1.98,2.04,35625.0
2009-08-04,2.16,2.24,2.15,2.22,69615.0
2009-08-05,2.2,2.22,2.14,2.2,75205.0
2009-08-06,2.22,2.3,2.21,2.25,111038.0
2009-08-07,2.24,2.3,2.2,2.2,39410.0
2009-08-10,2.2,2.2,2.13,2.17,30745.0
2009-08-11,2.16,2.16,2.05,2.13,23300.0
2009-08-12,2.06,2.17,2.06,2.14,23322.0
2009-08-13,2.25,2.27,2.17,2.23,87683.0
2009-08-14,2.23,2.23,2.12,2.13,38760.0
2009-08-17,2.02,2.05,1.94,2.01,65852.0
2009-08-18,1.96,2.09,1.96,2.08,23705.0
2009-08-19,2.04,2.15,2.03,2.09,29200.0
2009-08-20,2.09,2.12,2.08,2.1,6700.0
2009-08-21,2.16,2.18,2.14,2.16,63475.0
2009-08-24,2.12,2.2,2.11,2.16,18484.0
2009-08-25,2.16,2.2,2.15,2.19,37660.0
2009-08-26,2.07,2.18,2.07,2.18,21013.0
2009-08-27,2.18,2.19,2.12,2.17,27283.0
2009-08-28,2.19,2.25,2.17,2.24,101863.0
2009-08-31,2.25,2.3,2.2,2.3,48350.0
2009-09-01,2.3,2.35,2.19,2.23,43510.0
2009-09-02,2.27,2.45,2.21,2.45,102995.0
2009-09-03,2.54,2.66,2.43,2.62,121525.0
2009-09-04,2.6,2.68,2.51,2.63,71100.0
2009-09-08,2.75,2.85,2.68,2.73,157452.0
2009-09-09,2.73,2.99,2.71,2.73,169021.0
2009-09-10,2.75,2.92,2.72,2.92,117138.0
2009-09-11,3.0,3.2,3.0,3.05,199135.0
2009-09-14,3.01,3.01,2.75,2.86,173953.0
2009-09-15,2.85,3.05,2.83,3.05,81642.0
2009-09-16,3.13,3.52,3.11,3.44,368271.0
2009-09-17,3.17,3.19,2.99,3.06,935819.0
2009-09-18,3.02,3.3,2.85,3.12,583631.0
2009-09-21,2.97,3.0,2.85,2.97,255341.0
2009-09-22,3.08,3.23,3.0,3.05,260004.0
2009-09-23,3.05,3.08,2.93,2.97,111911.0
2009-09-24,3.0,3.05,2.78,2.81,312241.0
2009-09-25,2.8,3.0,2.65,2.72,344293.0
2009-09-28,2.79,2.9,2.74,2.78,106645.0
2009-09-29,2.73,2.96,2.71,2.93,139407.0
2009-09-30,2.99,3.07,2.95,3.0,212871.0
2009-10-01,3.12,3.12,2.83,2.85,70016.0
2009-10-02,2.76,2.95,2.76,2.83,146880.0
2009-10-05,2.8,2.98,2.8,2.94,122730.0
2009-10-06,3.18,3.19,3.05,3.17,472620.0
2009-10-07,3.19,3.2,3.01,3.15,306884.0
2009-10-08,3.21,3.25,3.13,3.18,288234.0
2009-10-09,3.12,3.2,3.07,3.13,95190.0
2009-10-13,3.28,3.33,3.14,3.27,233035.0
2009-10-14,3.38,3.38,3.2,3.28,212462.0
2009-10-15,3.21,3.22,3.06,3.13,113205.0
2009-10-16,3.09,3.21,3.07,3.17,98888.0
2009-10-19,3.14,3.26,3.14,3.19,95257.0
2009-10-20,3.28,3.28,3.05,3.11,98530.0
2009-10-21,3.06,3.23,3.06,3.15,110304.0
2009-10-22,3.15,3.16,2.99,3.03,154410.0
2009-10-23,3.16,3.19,3.07,3.13,83230.0
2009-10-26,3.19,3.21,2.85,2.9,130504.0
2009-10-27,2.9,2.94,2.78,2.84,88205.0
2009-10-28,2.79,2.83,2.62,2.66,130132.0
2009-10-29,2.83,3.03,2.7,3.01,106885.0
2009-10-30,2.95,3.06,2.7,2.9,85684.0
2009-11-02,2.9,2.99,2.83,2.97,131694.0
2009-11-03,2.97,3.24,2.88,3.21,210200.0
2009-11-04,3.27,3.49,3.22,3.32,198076.0
2009-11-05,3.43,3.48,3.3,3.39,66092.0
2009-11-06,3.39,3.49,3.36,3.4,53497.0
2009-11-09,3.54,3.61,3.48,3.54,113147.0
2009-11-10,3.5,3.5,3.32,3.39,68708.0
2009-11-11,3.58,3.58,3.35,3.44,102591.0
2009-11-12,3.45,3.45,3.23,3.29,118587.0
2009-11-13,3.3,3.39,3.24,3.39,70818.0
2009-11-16,3.43,3.56,3.42,3.45,151110.0
2009-11-17,3.45,3.63,3.45,3.6,139282.0
2009-11-18,3.69,3.93,3.69,3.85,215945.0
2009-11-19,3.8,3.94,3.72,3.92,135824.0
2009-11-20,3.83,3.99,3.82,3.97,193653.0
2009-11-23,4.21,4.22,3.71,3.78,218612.0
2009-11-24,3.76,3.96,3.71,3.95,91756.0
2009-11-25,3.97,4.13,3.93,4.04,190275.0
2009-11-26,3.9,3.98,3.78,3.92,72121.0
2009-11-27,3.63,4.05,3.61,3.84,181902.0
2009-11-30,3.93,4.1,3.88,3.95,144376.0
2009-12-01,4.06,4.09,4.0,4.09,134629.0
2009-12-02,4.11,4.15,4.02,4.11,169424.0
2009-12-03,4.1,4.1,3.87,3.97,133583.0
2009-12-04,3.86,3.93,3.66,3.78,108736.0
2009-12-07,3.52,3.73,3.44,3.6,100383.0
2009-12-08,3.53,3.62,3.42,3.48,97360.0
2009-12-09,3.49,3.72,3.49,3.62,91375.0
2009-12-10,3.57,3.8,3.54,3.79,111101.0
2009-12-11,3.84,3.89,3.65,3.75,81435.0
2009-12-14,3.75,3.9,3.75,3.9,88232.0
2009-12-15,3.82,4.04,3.82,4.03,179752.0
2009-12-16,4.05,4.1,3.98,4.04,64582.0
2009-12-17,3.88,4.04,3.84,4.0,58571.0
2009-12-18,3.95,4.26,3.85,4.23,117686.0
2009-12-21,4.29,4.29,4.0,4.05,95289.0
2009-12-22,4.01,4.03,3.85,3.91,140029.0
2009-12-23,3.91,3.98,3.65,3.98,136207.0
2009-12-24,3.98,4.07,3.97,4.05,40595.0
2009-12-29,4.05,4.07,3.88,3.89,44201.0
2009-12-30,4.03,4.03,3.78,3.92,72739.0
2009-12-31,3.92,3.94,3.79,3.83,32226.0
2010-01-04,3.96,4.07,3.9,4.05,81071.0
2010-01-05,4.08,4.25,4.05,4.24,122636.0
2010-01-06,4.32,4.4,4.24,4.34,101586.0
2010-01-07,4.39,4.45,4.25,4.42,133315.0
2010-01-08,4.45,4.5,4.28,4.4,147871.0
2010-01-11,4.5,4.57,4.35,4.36,150283.0
2010-01-12,4.33,4.42,4.12,4.12,109987.0
2010-01-13,4.12,4.46,4.11,4.41,113444.0
2010-01-14,4.4,4.45,4.31,4.39,69598.0
2010-01-15,4.34,4.37,4.21,4.26,63598.0
2010-01-18,4.3,4.38,4.25,4.28,25970.0
2010-01-19,4.27,4.38,4.27,4.34,41427.0
2010-01-20,4.25,4.31,4.13,4.16,126912.0
2010-01-21,4.11,4.11,3.8,3.86,208932.0
2010-01-22,3.8,3.88,3.63,3.79,155572.0
2010-01-25,3.87,3.87,3.54,3.68,105902.0
2010-01-26,3.59,3.81,3.56,3.76,105018.0
2010-01-27,3.7,3.8,3.56,3.65,88831.0
2010-01-28,3.67,3.7,3.42,3.61,125155.0
2010-01-29,3.52,3.57,3.32,3.35,134910.0
2010-02-01,3.31,3.8,3.31,3.8,197905.0
2010-02-02,3.84,3.9,3.72,3.75,124437.0
2010-02-03,3.72,3.75,3.55,3.7,93028.0
2010-02-04,3.6,3.6,3.25,3.27,210210.0
2010-02-05,3.22,3.59,3.05,3.56,133941.0
2010-02-08,3.59,3.66,3.36,3.39,108481.0
2010-02-09,3.49,3.55,3.42,3.46,125828.0
2010-02-10,3.49,3.57,3.4,3.55,69414.0
2010-02-11,3.61,3.68,3.55,3.64,68462.0
2010-02-12,3.58,3.58,3.33,3.53,64506.0
2010-02-16,3.66,3.76,3.57,3.75,98389.0
2010-02-17,3.81,3.81,3.65,3.65,50729.0
2010-02-18,3.62,3.68,3.55,3.55,41870.0
2010-02-19,3.5,3.59,3.41,3.47,67686.0
2010-02-22,3.54,3.57,3.47,3.47,46110.0
2010-02-23,3.42,3.45,3.35,3.37,61167.0
2010-02-24,3.32,3.37,3.27,3.29,47005.0
2010-02-25,3.24,3.48,3.22,3.39,58335.0
2010-02-26,3.47,3.51,3.41,3.45,39626.0
2010-03-01,3.53,3.53,3.38,3.45,53741.0
2010-03-02,3.45,3.65,3.45,3.58,84849.0
2010-03-03,3.62,3.79,3.62,3.66,117646.0
2010-03-04,3.76,3.77,3.6,3.73,65405.0
2010-03-05,3.75,3.9,3.72,3.84,73739.0
2010-03-08,3.85,3.87,3.69,3.73,56165.0
2010-03-09,3.66,3.7,3.58,3.69,68281.0
2010-03-10,3.71,3.71,3.5,3.53,90320.0
2010-03-11,3.45,3.61,3.45,3.59,60556.0
2010-03-12,3.6,3.63,3.47,3.53,42270.0
2010-03-15,3.49,3.53,3.35,3.38,99990.0
2010-03-16,3.54,3.54,3.32,3.33,167183.0
2010-03-17,3.33,3.39,3.31,3.34,118367.0
2010-03-18,3.42,3.42,3.23,3.26,129389.0
2010-03-19,3.2,3.3,3.18,3.28,75605.0
2010-03-22,3.21,3.3,3.14,3.29,84219.0
2010-03-23,3.29,3.42,3.25,3.39,58465.0
2010-03-24,3.39,3.39,3.22,3.27,50019.0
2010-03-25,3.26,3.3,3.15,3.28,136949.0
2010-03-26,3.34,3.45,3.31,3.38,77380.0
2010-03-29,3.44,3.44,3.33,3.34,97168.0
2010-03-30,3.34,3.37,3.26,3.3,48408.0
2010-03-31,3.36,3.36,3.21,3.23,82110.0
2010-04-01,3.3,3.35,3.29,3.29,132485.0
2010-04-05,3.35,3.37,3.29,3.36,67875.0
2010-04-06,3.4,3.4,3.29,3.33,73457.0
2010-04-07,3.41,3.5,3.35,3.48,100857.0
2010-04-08,3.5,3.5,3.36,3.48,51540.0
2010-04-09,3.5,3.68,3.5,3.61,126378.0
2010-04-12,3.73,3.75,3.61,3.61,102392.0
2010-04-13,3.6,3.64,3.48,3.56,51011.0
2010-04-14,3.67,3.72,3.62,3.69,72464.0
2010-04-15,3.71,3.71,3.6,3.6,36105.0
2010-04-16,3.6,3.65,3.41,3.55,103463.0
2010-04-19,3.48,3.55,3.43,3.54,58569.0
2010-04-20,3.54,3.59,3.5,3.53,43646.0
2010-04-21,3.54,3.6,3.44,3.49,124281.0
2010-04-22,3.5,3.5,3.41,3.5,136574.0
2010-04-23,3.42,3.62,3.42,3.59,75280.0
2010-04-26,3.64,3.7,3.64,3.66,53427.0
2010-04-27,3.6,3.75,3.6,3.74,101437.0
2010-04-28,3.67,3.87,3.67,3.76,85757.0
2010-04-29,3.79,3.85,3.72,3.81,90571.0
2010-04-30,3.85,4.07,3.84,3.97,149242.0
2010-05-03,4.0,4.06,3.91,3.95,106644.0
2010-05-04,3.96,3.98,3.55,3.85,153841.0
2010-05-05,3.76,3.85,3.62,3.7,98070.0
2010-05-06,3.8,3.89,3.66,3.87,60174.0
2010-05-07,3.7,3.87,3.66,3.77,70733.0
2010-05-10,3.75,3.87,3.62,3.73,60435.0
2010-05-11,3.9,4.09,3.84,4.05,216106.0
2010-05-12,4.09,4.34,4.09,4.2,270010.0
2010-05-13,4.19,4.31,4.01,4.08,88970.0
2010-05-14,4.17,4.23,4.02,4.15,152243.0
2010-05-17,4.1,4.24,4.07,4.14,76921.0
2010-05-18,4.05,4.12,4.0,4.04,99109.0
2010-05-19,4.15,4.29,4.02,4.19,474590.0
2010-05-20,4.04,4.12,3.8,3.8,168130.0
2010-05-21,3.69,3.75,3.35,3.62,216074.0
2010-05-25,3.51,3.73,3.51,3.67,86789.0
2010-05-26,3.87,3.9,3.77,3.77,55968.0
2010-05-27,3.8,3.9,3.71,3.73,76620.0
2010-05-28,3.71,3.8,3.6,3.76,55475.0
2010-05-31,3.63,3.71,3.63,3.69,13000.0
2010-06-01,3.71,3.8,3.62,3.65,54990.0
2010-06-02,3.66,3.67,3.54,3.6,29174.0
2010-06-03,3.62,3.62,3.46,3.55,73427.0
2010-06-04,3.5,3.55,3.45,3.48,85038.0
2010-06-07,3.45,3.6,3.45,3.6,73426.0
2010-06-08,3.54,3.69,3.54,3.62,33271.0
2010-06-09,3.61,3.61,3.54,3.56,32957.0
2010-06-10,3.51,3.56,3.46,3.55,18875.0
2010-06-11,3.52,3.59,3.5,3.55,50348.0
2010-06-14,3.59,3.62,3.52,3.53,29987.0
2010-06-15,3.53,3.6,3.51,3.57,29794.0
2010-06-16,3.6,3.64,3.53,3.55,24053.0
2010-06-17,3.57,3.64,3.56,3.6,58394.0
2010-06-18,3.71,3.83,3.69,3.77,86326.0
2010-06-21,3.85,3.85,3.61,3.61,107016.0
2010-06-22,3.61,3.69,3.61,3.62,49226.0
2010-06-23,3.66,3.77,3.57,3.75,63479.0
2010-06-24,3.73,3.79,3.7,3.75,29538.0
2010-06-25,3.8,3.84,3.79,3.81,35675.0
2010-06-28,3.82,3.93,3.71,3.75,66776.0
2010-06-29,3.7,3.73,3.6,3.66,50979.0
2010-06-30,3.67,3.72,3.61,3.63,46552.0
2010-07-02,3.37,3.45,3.35,3.38,88426.0
2010-07-05,3.35,3.35,3.2,3.21,55730.0
2010-07-06,3.3,3.35,3.26,3.26,43547.0
2010-07-07,3.2,3.54,3.2,3.51,80593.0
2010-07-08,3.53,3.58,3.45,3.58,37950.0
2010-07-09,3.55,3.73,3.55,3.71,44253.0
2010-07-12,3.7,3.7,3.57,3.59,20555.0
2010-07-13,3.63,3.67,3.62,3.63,20330.0
2010-07-14,3.63,3.63,3.5,3.55,47820.0
2010-07-15,3.54,3.61,3.53,3.6,16990.0
2010-07-16,3.57,3.59,3.46,3.46,20459.0
2010-07-19,3.41,3.44,3.3,3.39,43970.0
2010-07-20,3.32,3.5,3.31,3.47,34760.0
2010-07-21,3.5,3.5,3.42,3.43,31382.0
2010-07-22,3.4,3.53,3.4,3.48,13800.0
2010-07-23,3.51,3.51,3.43,3.45,29055.0
2010-07-26,3.46,3.52,3.45,3.49,71850.0
2010-07-27,3.46,3.51,3.37,3.49,83896.0
2010-07-28,3.43,3.48,3.43,3.44,17050.0
2010-07-29,3.39,3.44,3.38,3.39,120720.0
2010-07-30,3.4,3.44,3.39,3.4,45312.0
2010-08-03,3.38,3.44,3.36,3.42,48945.0
2010-08-04,3.48,3.6,3.45,3.6,66450.0
2010-08-05,3.65,3.65,3.55,3.61,40360.0
2010-08-06,3.66,3.68,3.6,3.62,40647.0
2010-08-09,3.64,3.64,3.51,3.51,11802.0
2010-08-10,3.5,3.51,3.43,3.45,39587.0
2010-08-11,3.46,3.46,3.38,3.39,57525.0
2010-08-12,3.4,3.5,3.4,3.43,66810.0
2010-08-13,3.44,3.46,3.35,3.42,25390.0
2010-08-16,3.46,3.54,3.46,3.52,15334.0
2010-08-17,3.54,3.57,3.49,3.53,11922.0
2010-08-18,3.5,3.57,3.44,3.47,18027.0
2010-08-19,3.56,3.56,3.41,3.43,15563.0
2010-08-20,3.42,3.46,3.39,3.46,6575.0
2010-08-23,3.42,3.45,3.32,3.34,31622.0
2010-08-24,3.29,3.41,3.29,3.35,79385.0
2010-08-25,3.45,3.49,3.38,3.48,62530.0
2010-08-26,3.5,3.59,3.47,3.53,116012.0
2010-08-27,3.58,3.69,3.56,3.65,231350.0
2010-08-30,3.74,3.81,3.7,3.74,167956.0
2010-08-31,3.83,3.88,3.81,3.87,157003.0
2010-09-01,3.89,3.9,3.77,3.82,166630.0
2010-09-02,3.9,4.0,3.8,4.0,210065.0
2010-09-03,3.98,4.09,3.87,4.03,91556.0
2010-09-07,4.08,4.24,4.08,4.16,146540.0
2010-09-08,4.17,4.23,4.01,4.08,128297.0
2010-09-09,4.05,4.13,3.85,3.95,183187.0
2010-09-10,3.95,4.05,3.88,4.02,151150.0
2010-09-13,4.02,4.11,4.01,4.1,123252.0
2010-09-14,4.13,4.25,4.12,4.23,181183.0
2010-09-15,4.23,4.28,4.19,4.22,124915.0
2010-09-16,4.2,4.37,4.19,4.33,148012.0
2010-09-17,4.39,4.39,4.23,4.35,176968.0
2010-09-20,4.35,4.4,4.14,4.18,210907.0
2010-09-21,4.1,4.23,3.93,4.18,237368.0
2010-09-22,4.34,4.34,4.15,4.22,145556.0
2010-09-23,4.27,4.27,4.08,4.14,94138.0
2010-09-24,4.25,4.25,4.1,4.2,108246.0
2010-09-27,4.24,4.24,4.02,4.07,105231.0
2010-09-28,4.0,4.2,3.99,4.13,277367.0
2010-09-29,4.13,4.19,4.1,4.17,429766.0
2010-09-30,4.18,4.19,4.05,4.17,238876.0
2010-10-01,4.16,4.27,4.16,4.26,178023.0
2010-10-04,4.25,4.29,4.13,4.16,114792.0
2010-10-05,4.22,4.35,4.22,4.34,228672.0
2010-10-06,4.34,4.57,4.3,4.39,268171.0
2010-10-07,4.63,4.67,4.33,4.36,369331.0
2010-10-08,4.45,4.6,4.4,4.6,201255.0
2010-10-12,4.59,4.72,4.49,4.62,257447.0
2010-10-13,4.72,4.95,4.72,4.8,277644.0
2010-10-14,4.85,5.1,4.84,5.0,358018.0
2010-10-15,5.0,5.0,4.76,4.9,325274.0
2010-10-18,4.77,4.94,4.77,4.84,198568.0
2010-10-19,4.8,4.8,4.51,4.57,154085.0
2010-10-20,4.62,4.74,4.6,4.69,111333.0
2010-10-21,4.63,4.74,4.46,4.5,142712.0
2010-10-22,4.46,4.63,4.46,4.6,81798.0
2010-10-25,4.73,4.92,4.73,4.83,123373.0
2010-10-26,4.78,4.87,4.71,4.84,56334.0
2010-10-27,4.8,4.9,4.73,4.9,73810.0
2010-10-28,4.94,5.0,4.87,4.89,159138.0
2010-10-29,5.0,5.0,4.81,4.94,186702.0
2010-11-01,4.95,5.03,4.7,4.91,145362.0
2010-11-02,4.97,5.04,4.88,4.95,166896.0
2010-11-03,5.0,5.01,4.75,4.87,191822.0
2010-11-04,5.09,5.29,4.99,5.26,295826.0
2010-11-05,5.29,5.99,5.28,5.77,606159.0
2010-11-08,5.98,6.49,5.96,6.4,608516.0
2010-11-09,6.79,7.14,5.56,5.85,1259353.0
2010-11-10,6.15,6.76,5.7,6.74,754579.0
2010-11-11,6.2,6.4,6.08,6.3,1989670.0
2010-11-12,6.15,6.29,5.93,6.15,639975.0
2010-11-15,6.1,6.16,5.76,5.9,375804.0
2010-11-16,5.77,5.9,5.47,5.69,1289793.0
2010-11-17,5.68,5.9,5.64,5.83,637640.0
2010-11-18,6.14,6.65,5.96,6.06,707983.0
2010-11-19,5.96,6.15,5.85,6.08,282997.0
2010-11-22,6.1,6.21,6.04,6.19,456850.0
2010-11-23,6.03,6.29,6.03,6.2,544594.0
2010-11-24,6.22,6.24,6.05,6.21,186568.0
2010-11-25,6.2,6.25,6.09,6.12,82064.0
2010-11-26,6.0,6.15,6.0,6.12,162567.0
2010-11-29,6.14,6.15,6.04,6.15,248827.0
2010-11-30,6.15,6.55,6.14,6.38,1683188.0
2010-12-01,6.45,6.6,6.36,6.52,770136.0
2010-12-02,6.56,6.72,6.48,6.48,437491.0
2010-12-03,6.71,6.9,6.64,6.9,627306.0
2010-12-06,6.95,7.34,6.95,7.33,1029875.0
2010-12-07,7.5,7.63,6.86,6.99,789295.0
2010-12-08,6.84,6.99,6.53,6.99,486276.0
2010-12-09,7.05,7.2,6.96,7.09,603273.0
2010-12-10,7.0,7.22,6.86,7.14,417520.0
2010-12-13,7.3,7.48,7.25,7.34,414240.0
2010-12-14,7.3,7.48,7.18,7.29,399002.0
2010-12-15,7.04,7.27,6.9,7.08,335641.0
2010-12-16,7.1,7.12,6.8,6.97,364606.0
2010-12-17,7.0,7.1,6.93,7.0,434965.0
2010-12-20,7.1,7.23,6.93,7.13,297316.0
2010-12-21,7.23,7.29,7.1,7.15,84582.0
2010-12-22,7.08,7.15,6.85,6.88,118147.0
2010-12-23,6.86,6.95,6.6,6.86,203917.0
2010-12-24,6.84,6.95,6.84,6.93,13800.0
2010-12-29,7.21,7.48,7.2,7.25,273584.0
2010-12-30,7.35,7.41,7.1,7.2,168203.0
2010-12-31,7.22,7.39,7.17,7.3,96257.0
2011-01-04,7.18,7.23,6.66,6.84,588996.0
2011-01-05,6.66,6.8,6.47,6.71,445543.0
2011-01-06,6.75,6.75,6.44,6.45,358996.0
2011-01-07,6.25,6.6,6.15,6.49,365655.0
2011-01-10,6.5,6.5,6.35,6.41,227593.0
2011-01-11,6.5,6.77,6.5,6.72,337298.0
2011-01-12,6.64,6.72,6.52,6.6,227668.0
2011-01-13,6.54,6.59,6.23,6.29,282524.0
2011-01-14,6.12,6.22,5.93,6.11,365733.0
2011-01-17,5.99,6.08,5.96,6.04,54653.0
2011-01-18,6.37,6.42,6.23,6.3,280996.0
2011-01-19,6.5,6.54,6.14,6.15,238368.0
2011-01-20,5.96,6.05,5.75,5.88,370175.0
2011-01-21,5.88,5.93,5.68,5.72,178418.0
2011-01-24,5.65,5.84,5.62,5.64,210617.0
2011-01-25,5.61,5.88,5.4,5.81,510286.0
2011-01-26,5.89,6.28,5.78,6.25,281266.0
2011-01-27,6.34,6.38,5.85,5.9,310595.0
2011-01-28,5.92,6.35,5.79,6.34,294553.0
2011-01-31,6.3,6.44,6.05,6.19,218963.0
2011-02-01,6.3,6.56,6.22,6.51,383600.0
2011-02-02,6.5,6.54,6.34,6.42,216587.0
2011-02-03,6.42,6.71,6.27,6.67,172029.0
2011-02-04,6.67,6.86,6.59,6.67,131178.0
2011-02-07,6.8,6.91,6.7,6.73,134690.0
2011-02-08,7.0,7.07,6.91,6.99,380581.0
2011-02-09,7.05,7.09,6.68,6.81,290935.0
2011-02-10,6.61,6.85,6.61,6.78,123413.0
2011-02-11,6.75,6.89,6.61,6.66,120036.0
2011-02-14,6.8,6.9,6.72,6.79,159381.0
2011-02-15,6.96,7.06,6.9,6.98,207473.0
2011-02-16,7.02,7.02,6.72,6.86,212066.0
2011-02-17,6.9,7.1,6.88,7.08,185391.0
2011-02-18,7.09,7.36,7.08,7.2,336231.0
2011-02-22,7.44,7.49,7.03,7.03,400417.0
2011-02-23,7.14,7.36,7.02,7.1,248656.0
2011-02-24,7.06,7.15,6.63,6.68,421570.0
2011-02-25,6.83,7.03,6.78,7.02,189499.0
2011-02-28,7.0,7.3,7.0,7.14,472906.0
2011-03-01,7.42,8.1,7.39,8.09,996270.0
2011-03-02,8.27,8.74,7.96,8.25,909884.0
2011-03-03,8.11,8.33,7.87,8.19,441089.0
2011-03-04,8.4,9.05,8.37,9.0,754061.0
2011-03-07,9.75,10.02,9.33,9.91,1154490.0
2011-03-08,9.7,9.77,9.1,9.62,892277.0
2011-03-09,9.08,9.08,9.08,9.08,0.0
2011-03-10,8.38,8.92,8.19,8.58,659648.0
2011-03-11,8.2,9.2,8.13,8.87,795180.0
2011-03-14,8.95,9.05,8.36,8.67,339119.0
2011-03-15,7.66,8.36,7.62,8.31,502795.0
2011-03-16,8.42,8.72,8.15,8.23,447840.0
2011-03-17,8.23,8.47,8.01,8.4,331784.0
2011-03-18,8.74,9.06,8.52,9.06,392064.0
2011-03-21,9.35,9.45,9.19,9.45,369512.0
2011-03-22,9.44,9.6,9.21,9.27,341685.0
2011-03-23,9.4,9.75,9.33,9.67,629802.0
2011-03-24,9.69,9.76,9.05,9.12,753926.0
2011-03-25,9.17,9.34,8.9,9.1,381984.0
2011-03-28,8.89,8.99,8.62,8.82,319430.0
2011-03-29,8.71,9.13,8.71,9.01,132885.0
2011-03-30,9.24,9.38,9.05,9.38,281617.0
2011-03-31,9.47,9.69,9.47,9.5,390318.0
2011-04-01,9.38,9.56,9.22,9.44,268355.0
2011-04-04,9.66,9.9,9.63,9.86,572037.0
2011-04-05,9.75,10.76,9.75,10.74,745944.0
2011-04-06,11.07,11.37,10.65,11.15,1157474.0
2011-04-07,11.01,11.47,11.01,11.39,496561.0
2011-04-08,11.85,12.19,11.57,11.85,1066644.0
2011-04-11,12.0,12.13,10.49,10.89,1196670.0
2011-04-12,10.94,10.95,10.12,10.54,716714.0
2011-04-13,10.95,11.21,10.58,10.72,1017050.0
2011-04-14,11.05,11.37,10.79,11.31,935480.0
2011-04-15,11.75,11.9,11.3,11.5,767920.0
2011-04-18,11.29,11.49,10.58,11.18,828637.0
2011-04-19,11.15,11.31,10.79,11.19,327112.0
2011-04-20,11.4,11.52,11.19,11.23,497677.0
2011-04-21,11.22,11.29,10.88,11.24,738721.0
2011-04-25,11.51,11.51,10.59,10.79,590231.0
2011-04-26,10.4,10.42,10.02,10.16,442172.0
2011-04-27,10.28,11.37,10.08,11.36,939581.0
2011-04-28,11.4,11.71,11.04,11.14,634721.0
2011-04-29,11.09,11.13,10.81,10.88,360865.0
2011-05-02,10.07,10.7,9.4,10.08,995789.0
2011-05-03,9.75,10.0,9.29,9.47,1156374.0
2011-05-04,9.5,9.79,9.07,9.58,894723.0
2011-05-05,9.16,9.43,8.08,8.4,1384009.0
2011-05-06,8.6,9.4,8.46,8.95,1540552.0
2011-05-09,9.71,9.83,9.33,9.73,737898.0
2011-05-10,9.9,9.9,9.56,9.59,872630.0
2011-05-11,9.23,9.26,8.61,8.67,802215.0
2011-05-12,8.2,9.12,8.19,8.68,913601.0
2011-05-13,8.81,8.96,8.4,8.66,932826.0
2011-05-16,8.63,8.83,8.06,8.16,738050.0
2011-05-17,8.01,8.22,7.83,8.15,634864.0
2011-05-18,8.38,8.65,8.35,8.55,422808.0
2011-05-19,8.65,8.66,8.33,8.44,296775.0
2011-05-20,8.44,8.75,8.21,8.62,278282.0
2011-05-24,8.73,9.17,8.64,9.12,878827.0
2011-05-25,9.31,9.69,9.31,9.49,614753.0
2011-05-26,9.4,9.7,9.24,9.61,511258.0
2011-05-27,9.8,10.02,9.65,9.76,444796.0
2011-05-30,9.67,9.92,9.67,9.91,99607.0
2011-05-31,9.99,10.04,9.58,9.98,514019.0
2011-06-01,9.85,10.05,9.57,9.64,568868.0
2011-06-02,9.53,9.78,9.03,9.35,637018.0
2011-06-03,9.0,9.32,8.85,9.05,556365.0
2011-06-06,9.11,9.23,8.35,8.45,496786.0
2011-06-07,8.56,8.66,8.37,8.51,391051.0
2011-06-08,8.28,8.33,7.64,7.82,684606.0
2011-06-09,7.9,8.22,7.83,8.22,444504.0
2011-06-10,7.88,8.11,7.81,7.85,424524.0
2011-06-13,7.72,7.98,7.3,7.53,840800.0
2011-06-14,7.51,7.9,7.48,7.84,469591.0
2011-06-15,7.69,7.83,7.59,7.77,530289.0
2011-06-16,7.81,7.91,7.42,7.55,501778.0
2011-06-17,7.63,7.78,7.41,7.66,892340.0
2011-06-20,7.55,7.77,7.51,7.68,315808.0
2011-06-21,7.76,8.35,7.76,8.33,473567.0
2011-06-22,8.43,8.62,8.31,8.34,556393.0
2011-06-23,7.95,8.34,7.78,8.33,548174.0
2011-06-24,8.28,8.28,7.91,7.97,329351.0
2011-06-27,7.76,7.91,7.58,7.73,237181.0
2011-06-28,7.67,8.09,7.67,8.07,355192.0
2011-06-29,8.17,8.26,7.99,8.19,311662.0
2011-06-30,8.13,8.21,8.01,8.12,242698.0
2011-07-04,8.0,8.18,7.99,8.1,56762.0
2011-07-05,8.3,8.85,8.19,8.84,574844.0
2011-07-06,9.05,9.4,9.05,9.38,730618.0
2011-07-07,9.58,9.59,9.22,9.25,673045.0
2011-07-08,9.46,9.62,9.28,9.62,332102.0
2011-07-11,9.69,9.7,8.97,9.08,485222.0
2011-07-12,8.9,9.5,8.83,9.5,480821.0
2011-07-13,9.72,9.96,9.64,9.88,533687.0
2011-07-14,10.1,10.33,9.74,9.81,674298.0
2011-07-15,9.75,10.09,9.71,10.04,274627.0
2011-07-18,10.39,10.64,10.28,10.37,474350.0
2011-07-19,10.33,10.43,9.83,10.07,517267.0
2011-07-20,9.76,10.38,9.68,10.36,343993.0
2011-07-21,10.31,10.43,9.99,10.17,289227.0
2011-07-22,10.39,10.52,10.33,10.35,267062.0
2011-07-25,10.57,10.73,10.07,10.1,400286.0
2011-07-26,9.82,10.16,9.7,10.1,505684.0
2011-07-27,10.19,10.23,9.48,9.5,428126.0
2011-07-28,9.39,9.54,9.01,9.45,449045.0
2011-07-29,9.52,9.56,9.12,9.33,242815.0
2011-08-02,9.77,9.94,9.59,9.85,487436.0
2011-08-03,10.1,10.32,9.93,10.21,600902.0
2011-08-04,10.41,10.42,8.81,8.92,935253.0
2011-08-05,8.95,9.17,8.25,8.59,755103.0
2011-08-08,8.66,9.3,8.43,8.59,755494.0
2011-08-09,8.4,9.03,8.3,8.94,918372.0
2011-08-10,9.01,9.89,8.72,9.85,1070656.0
2011-08-11,9.73,10.46,9.45,10.46,1061781.0
2011-08-12,10.16,10.46,9.93,10.44,659609.0
2011-08-15,10.43,10.68,10.27,10.61,597098.0
2011-08-16,10.6,10.76,10.31,10.52,705679.0
2011-08-17,10.65,10.7,10.31,10.36,213516.0
2011-08-18,10.52,10.68,10.15,10.24,345524.0
2011-08-19,10.48,10.68,10.2,10.26,562706.0
2011-08-22,10.41,11.31,10.41,11.27,665846.0
2011-08-23,11.04,11.39,10.84,11.21,759170.0
2011-08-24,10.9,11.02,10.19,10.54,580699.0
2011-08-25,10.48,11.06,10.14,10.81,560791.0
2011-08-26,11.05,11.33,10.46,11.33,555830.0
2011-08-29,11.33,11.5,10.84,11.32,409624.0
2011-08-30,11.5,11.98,11.47,11.86,669706.0
2011-08-31,11.95,11.95,11.44,11.7,570580.0
2011-09-01,11.6,11.92,11.38,11.64,465947.0
2011-09-02,12.01,12.5,12.0,12.39,536026.0
2011-09-06,12.5,12.67,11.92,12.46,612892.0
2011-09-07,11.79,12.59,11.71,12.52,426712.0
2011-09-08,12.77,12.84,12.57,12.65,359571.0
2011-09-09,12.65,13.04,12.44,12.57,719853.0
2011-09-12,12.09,12.55,11.91,12.37,512472.0
2011-09-13,12.61,12.67,12.3,12.55,408606.0
2011-09-14,12.67,12.67,12.25,12.47,264821.0
2011-09-15,12.1,12.14,11.69,12.05,382316.0
2011-09-16,12.18,12.27,12.03,12.21,403252.0
2011-09-19,12.2,12.38,11.94,12.23,372482.0
2011-09-20,12.06,12.83,12.01,12.56,406792.0
2011-09-21,12.63,13.1,12.47,12.49,616473.0
2011-09-22,11.41,11.81,11.03,11.28,648938.0
2011-09-23,10.51,10.85,9.87,10.18,743849.0
2011-09-26,9.83,10.44,9.72,10.33,668907.0
2011-09-27,11.14,11.16,10.25,10.37,541926.0
2011-09-28,10.41,10.61,9.73,9.78,503755.0
2011-09-29,9.91,10.06,9.42,9.77,582515.0
2011-09-30,9.55,9.92,9.34,9.44,478584.0
2011-10-03,9.69,9.86,9.2,9.25,723154.0
2011-10-04,9.05,9.11,8.04,8.46,1082671.0
2011-10-05,8.31,9.2,8.12,9.18,767771.0
2011-10-06,9.49,9.94,9.39,9.9,660694.0
2011-10-07,9.8,9.97,9.2,9.34,634179.0
2011-10-11,9.76,10.04,9.49,9.99,384278.0
2011-10-12,10.32,10.51,10.12,10.4,387674.0
2011-10-13,10.1,10.28,9.92,10.19,354607.0
2011-10-14,10.4,10.49,10.27,10.44,196314.0
2011-10-17,10.37,10.43,9.83,9.98,237341.0
2011-10-18,9.59,10.15,9.3,10.1,367473.0
2011-10-19,9.9,9.9,9.19,9.26,364378.0
2011-10-20,9.06,9.47,8.96,9.2,421697.0
2011-10-21,9.56,9.57,9.13,9.25,232404.0
2011-10-24,9.51,9.94,9.48,9.87,277863.0
2011-10-25,9.96,10.84,9.71,10.62,574142.0
2011-10-26,10.75,11.02,10.4,10.89,437797.0
2011-10-27,11.23,11.26,10.83,11.1,467501.0
2011-10-28,11.0,11.48,11.0,11.25,269610.0
2011-10-31,10.85,11.09,10.53,10.81,493545.0
2011-11-01,10.42,11.19,10.31,11.06,400889.0
2011-11-02,11.31,11.58,11.11,11.41,391452.0
2011-11-03,11.55,11.99,11.24,11.99,546319.0
2011-11-04,11.89,12.15,11.63,12.04,355376.0
2011-11-07,12.22,12.47,12.15,12.31,330115.0
2011-11-08,12.4,12.43,11.92,11.94,365616.0
2011-11-09,11.7,12.34,11.62,11.68,463146.0
2011-11-10,11.83,11.84,11.11,11.5,358284.0
2011-11-11,11.58,12.25,11.58,12.15,457112.0
2011-11-14,12.03,12.28,11.97,12.14,319083.0
2011-11-15,12.16,12.43,12.02,12.12,390775.0
2011-11-16,12.04,12.37,11.97,12.07,458939.0
2011-11-17,11.91,12.03,11.18,11.29,537073.0
2011-11-18,11.47,11.67,11.16,11.28,326214.0
2011-11-21,10.81,10.91,10.34,10.7,454960.0
2011-11-22,10.86,11.38,10.83,11.34,324705.0
2011-11-23,11.18,11.21,10.63,10.72,408764.0
2011-11-24,10.58,10.8,10.58,10.7,33303.0
2011-11-25,10.64,10.9,10.35,10.52,361297.0
2011-11-28,10.92,11.32,10.85,11.15,385120.0
2011-11-29,11.2,11.43,11.03,11.23,310621.0
2011-11-30,11.47,12.08,11.45,12.08,274369.0
2011-12-01,12.25,12.25,11.74,11.99,365053.0
2011-12-02,12.09,12.18,11.24,11.33,496689.0
2011-12-05,11.41,11.7,11.2,11.25,298461.0
2011-12-06,11.15,11.7,10.95,11.64,351407.0
2011-12-07,11.74,11.74,11.25,11.44,354566.0
2011-12-08,11.25,11.35,11.02,11.12,529946.0
2011-12-09,11.15,11.58,11.15,11.55,284671.0
2011-12-12,11.0,11.08,10.8,10.98,336771.0
2011-12-13,11.08,11.31,10.43,10.54,495929.0
2011-12-14,10.12,10.22,9.72,10.01,644599.0
2011-12-15,10.16,10.2,9.77,9.88,484566.0
2011-12-16,10.18,10.42,10.05,10.42,434228.0
2011-12-19,10.26,10.27,9.7,9.76,353040.0
2011-12-20,9.91,10.33,9.91,10.33,275742.0
2011-12-21,10.31,10.42,10.04,10.38,302037.0
2011-12-22,10.22,10.23,9.75,9.82,299499.0
2011-12-23,9.89,9.93,9.78,9.87,155029.0
2011-12-28,9.51,9.6,9.21,9.24,269581.0
2011-12-29,9.13,9.84,9.03,9.84,223054.0
2011-12-30,10.16,10.2,9.81,9.89,250394.0
2012-01-03,10.26,10.35,10.06,10.3,212990.0
2012-01-04,10.26,10.46,10.1,10.3,178156.0
2012-01-05,10.15,10.67,10.03,10.55,730904.0
2012-01-06,10.68,10.74,10.41,10.62,203390.0
2012-01-09,10.64,10.82,10.57,10.6,202999.0
2012-01-10,11.11,11.11,10.73,10.74,282270.0
2012-01-11,10.78,10.85,10.54,10.66,196032.0
2012-01-12,10.86,10.91,10.55,10.6,150344.0
2012-01-13,10.51,10.58,10.34,10.55,174760.0
2012-01-16,10.5,10.6,10.36,10.37,28249.0
2012-01-17,10.73,10.79,10.2,10.32,155201.0
2012-01-18,10.21,10.5,10.21,10.39,139977.0
2012-01-19,10.37,10.4,10.07,10.14,115364.0
2012-01-20,10.07,10.4,10.06,10.25,202943.0
2012-01-23,10.48,10.59,10.34,10.35,200435.0
2012-01-24,10.26,10.39,10.14,10.18,136464.0
2012-01-25,10.11,10.84,9.93,10.82,399389.0
2012-01-26,10.94,11.15,10.62,10.72,449180.0
2012-01-27,10.73,11.2,10.65,11.17,350300.0
2012-01-30,11.01,11.18,10.92,10.98,201498.0
2012-01-31,11.18,11.49,11.12,11.34,405346.0
2012-02-01,11.5,11.55,11.3,11.34,250121.0
2012-02-02,11.35,11.58,11.34,11.45,196153.0
2012-02-03,11.36,11.38,10.98,10.98,249181.0
2012-02-06,10.92,11.1,10.84,10.94,215639.0
2012-02-07,10.86,11.3,10.72,11.05,341746.0
2012-02-08,11.06,11.28,10.78,10.86,208239.0
2012-02-09,11.0,11.07,10.85,10.88,218716.0
2012-02-10,10.81,10.9,10.56,10.73,220653.0
2012-02-13,10.85,10.85,10.56,10.59,155606.0
2012-02-14,10.59,10.61,10.25,10.38,176916.0
2012-02-15,10.59,10.59,10.23,10.27,174048.0
2012-02-16,10.01,10.4,10.01,10.26,704728.0
2012-02-17,10.25,10.33,10.12,10.12,153337.0
2012-02-21,10.41,10.59,10.28,10.56,401159.0
2012-02-22,10.6,10.84,10.53,10.79,160457.0
2012-02-23,10.9,11.04,10.76,10.84,188577.0
2012-02-24,10.92,10.95,10.65,10.82,115152.0
2012-02-27,10.95,10.95,10.61,10.75,182636.0
2012-02-28,10.9,11.08,10.8,11.02,361894.0
2012-02-29,11.07,11.17,10.15,10.29,671663.0
2012-03-01,10.23,10.52,10.14,10.27,230111.0
2012-03-02,10.18,10.33,10.02,10.12,245836.0
2012-03-05,10.0,10.08,9.63,9.71,272929.0
2012-03-06,9.46,9.54,9.21,9.51,376199.0
2012-03-07,9.76,9.94,9.49,9.7,245339.0
2012-03-08,9.85,9.9,9.66,9.85,164191.0
2012-03-09,9.8,10.11,9.67,9.87,174997.0
2012-03-12,9.88,9.91,9.57,9.66,155723.0
2012-03-13,9.66,9.81,9.45,9.51,233046.0
2012-03-14,9.4,9.4,9.1,9.17,275593.0
2012-03-15,9.26,9.42,9.17,9.23,169271.0
2012-03-16,9.26,9.38,9.2,9.29,173918.0
2012-03-19,9.27,9.43,9.21,9.21,197877.0
2012-03-20,9.2,9.34,8.98,9.23,255079.0
2012-03-21,9.27,9.4,9.15,9.15,188730.0
2012-03-22,9.1,9.51,9.08,9.46,350222.0
2012-03-23,9.58,9.93,9.53,9.84,205793.0
2012-03-26,9.99,10.04,9.76,9.93,207816.0
2012-03-27,10.0,10.08,9.59,9.59,254916.0
2012-03-28,9.48,9.57,9.2,9.26,244672.0
2012-03-29,9.26,9.39,9.09,9.33,214454.0
2012-03-30,9.54,9.57,9.25,9.45,214325.0
2012-04-02,9.45,9.81,9.41,9.67,156904.0
2012-04-03,9.72,9.72,9.29,9.37,234237.0
2012-04-04,9.14,9.21,8.96,9.11,265658.0
2012-04-05,9.15,9.18,8.92,8.99,148379.0
2012-04-09,9.03,9.14,8.73,8.73,177253.0
2012-04-10,8.74,9.1,8.59,9.04,283618.0
2012-04-11,9.07,9.22,8.89,8.92,154495.0
2012-04-12,8.95,9.48,8.92,9.33,181818.0
2012-04-13,9.24,9.28,9.02,9.1,124961.0
2012-04-16,9.18,9.18,8.72,8.74,132048.0
2012-04-17,8.8,8.88,8.64,8.76,130099.0
2012-04-18,8.69,8.84,8.53,8.58,118640.0
2012-04-19,8.7,8.87,8.56,8.62,120439.0
2012-04-20,8.65,8.7,8.49,8.51,69532.0
2012-04-23,8.38,8.38,8.05,8.22,173899.0
2012-04-24,8.32,8.35,7.97,8.11,104158.0
2012-04-25,8.15,8.56,8.07,8.54,150434.0
2012-04-26,8.56,8.69,8.47,8.59,95554.0
2012-04-27,8.7,8.76,8.57,8.67,103448.0
2012-04-30,8.68,9.18,8.56,9.18,223224.0
2012-05-01,9.19,9.35,9.0,9.0,182072.0
2012-05-02,8.96,8.97,8.76,8.79,125319.0
2012-05-03,8.75,8.77,8.41,8.58,141374.0
2012-05-04,8.52,8.79,8.34,8.41,154097.0
2012-05-07,8.4,8.41,8.08,8.17,140155.0
2012-05-08,8.1,8.18,7.8,8.17,254930.0
2012-05-09,7.92,9.03,7.92,8.79,278043.0
2012-05-10,8.93,9.11,8.69,8.75,146518.0
2012-05-11,8.63,8.82,8.51,8.61,113894.0
2012-05-14,8.36,8.66,8.07,8.1,145403.0
2012-05-15,8.07,8.29,7.51,7.59,291094.0
2012-05-16,7.55,7.98,7.34,7.67,294313.0
2012-05-17,7.87,8.19,7.81,8.06,216914.0
2012-05-18,8.37,8.47,8.06,8.13,186421.0
2012-05-22,8.55,8.82,8.31,8.45,221216.0
2012-05-23,8.33,8.98,8.16,8.94,274262.0
2012-05-24,9.12,9.2,8.86,9.13,204341.0
2012-05-25,9.16,9.27,9.0,9.23,172123.0
2012-05-28,9.23,9.38,9.05,9.25,35760.0
2012-05-29,9.3,9.38,8.98,9.08,150926.0
2012-05-30,8.91,9.36,8.7,9.18,166300.0
2012-05-31,9.2,9.27,8.9,9.05,189941.0
2012-06-01,9.24,9.79,9.1,9.72,392902.0
2012-06-04,9.85,9.88,9.41,9.88,228140.0
2012-06-05,9.86,9.98,9.72,9.95,347696.0
2012-06-06,10.15,10.23,9.79,9.99,301275.0
2012-06-07,10.07,10.07,9.56,9.77,214499.0
2012-06-08,9.51,9.98,9.44,9.86,165609.0
2012-06-11,9.94,9.95,9.64,9.69,190548.0
2012-06-12,9.75,9.92,9.64,9.89,309409.0
2012-06-13,9.92,9.99,9.71,9.73,197815.0
2012-06-14,9.8,9.88,9.53,9.79,174098.0
2012-06-15,9.77,9.8,9.58,9.69,108969.0
2012-06-18,9.43,9.9,9.42,9.77,125354.0
2012-06-19,9.78,9.86,9.65,9.77,123460.0
2012-06-20,9.62,10.02,9.52,9.67,171115.0
2012-06-21,9.49,9.52,8.94,8.98,185812.0
2012-06-22,8.95,9.06,8.61,8.74,202177.0
2012-06-25,8.64,8.92,8.48,8.68,350554.0
2012-06-26,8.6,8.76,8.27,8.39,236438.0
2012-06-27,8.46,8.51,8.08,8.36,223820.0
2012-06-28,8.23,8.35,7.87,8.08,212334.0
2012-06-29,8.46,8.48,8.12,8.23,231275.0
2012-07-03,8.58,8.78,8.57,8.78,104508.0
2012-07-04,8.87,9.5,8.78,9.05,77149.0
2012-07-05,8.74,8.79,8.58,8.63,210104.0
2012-07-06,8.5,8.57,8.25,8.33,180921.0
2012-07-09,8.35,8.48,8.25,8.39,148406.0
2012-07-10,8.53,8.58,7.98,8.04,183435.0
2012-07-11,8.0,8.06,7.87,8.04,135100.0
2012-07-12,7.89,8.38,7.78,8.28,226636.0
2012-07-13,8.42,8.42,8.02,8.07,122923.0
2012-07-16,8.07,8.23,7.94,8.08,88142.0
2012-07-17,8.19,8.19,7.88,7.95,144203.0
2012-07-18,7.85,8.06,7.77,7.88,92972.0
2012-07-19,8.01,8.05,7.87,7.92,82810.0
2012-07-20,7.92,8.02,7.89,7.93,65499.0
2012-07-23,7.74,7.91,7.74,7.87,114348.0
2012-07-24,7.99,8.02,7.77,7.82,89790.0
2012-07-25,8.06,8.33,8.0,8.27,159960.0
2012-07-26,8.32,8.45,8.16,8.37,166377.0
2012-07-27,8.43,8.48,8.24,8.31,121839.0
2012-07-30,8.32,8.43,8.05,8.18,302063.0
2012-07-31,8.2,8.21,7.95,8.02,191708.0
2012-08-01,7.87,7.97,7.72,7.77,159524.0
2012-08-02,7.73,8.03,7.73,7.74,171250.0
2012-08-03,7.81,7.98,7.8,7.88,145535.0
2012-08-07,8.18,8.29,7.91,7.97,297669.0
2012-08-08,7.92,8.17,7.77,7.84,153564.0
2012-08-09,7.84,7.89,7.76,7.86,239019.0
2012-08-10,7.83,8.02,7.81,8.01,128717.0
2012-08-13,8.04,8.15,7.85,7.86,152570.0
2012-08-14,7.82,7.89,7.74,7.77,193986.0
2012-08-15,7.8,7.86,7.67,7.82,143201.0
2012-08-16,7.87,8.05,7.82,8.02,166757.0
2012-08-17,8.06,8.15,7.97,8.11,115538.0
2012-08-20,8.15,8.35,8.03,8.32,201102.0
2012-08-21,8.52,8.75,8.48,8.56,226732.0
2012-08-22,8.59,8.78,8.47,8.77,209042.0
2012-08-23,8.91,8.97,8.72,8.75,276089.0
2012-08-24,8.75,8.86,8.66,8.7,76264.0
2012-08-27,8.75,8.8,8.53,8.55,80288.0
2012-08-28,8.47,8.61,8.38,8.41,206418.0
2012-08-29,8.44,8.45,8.18,8.19,137049.0
2012-08-30,8.23,8.25,8.04,8.05,181648.0
2012-08-31,8.13,8.78,8.04,8.76,214698.0
2012-09-04,8.9,9.36,8.8,9.35,375463.0
2012-09-05,9.31,9.38,9.15,9.32,290189.0
2012-09-06,9.49,9.52,9.29,9.32,197983.0
2012-09-07,9.6,9.66,9.47,9.53,142725.0
2012-09-10,9.5,9.58,9.23,9.26,108701.0
2012-09-11,9.29,9.44,9.25,9.27,109579.0
2012-09-12,9.39,9.44,8.74,9.23,226843.0
2012-09-13,9.23,9.75,8.87,9.71,322957.0
2012-09-14,9.75,9.99,9.74,9.93,233739.0
2012-09-17,9.99,10.0,9.61,9.68,179346.0
2012-09-18,9.68,9.99,9.63,9.87,237334.0
2012-09-19,9.93,10.44,9.89,10.36,313137.0
2012-09-20,10.23,10.31,10.06,10.15,243074.0
2012-09-21,10.32,10.46,10.18,10.18,226943.0
2012-09-24,10.02,10.19,9.8,9.8,242020.0
2012-09-25,10.0,10.09,9.61,9.68,236022.0
2012-09-26,9.5,9.76,9.23,9.64,251261.0
2012-09-27,9.82,9.99,9.71,9.99,141869.0
2012-09-28,9.97,10.03,9.8,9.8,122154.0
2012-10-01,9.95,10.13,9.82,9.85,155868.0
2012-10-02,9.87,9.94,9.64,9.73,159645.0
2012-10-03,9.75,9.8,9.57,9.58,139699.0
2012-10-04,9.71,9.8,9.6,9.78,423353.0
2012-10-05,9.75,9.75,9.5,9.56,289925.0
2012-10-09,9.29,9.37,8.93,8.97,474783.0
2012-10-10,8.89,9.32,8.8,9.17,268959.0
2012-10-11,9.27,9.29,9.08,9.15,186086.0
2012-10-12,9.15,9.18,8.83,8.92,126916.0
2012-10-15,8.8,8.96,8.72,8.87,238302.0
2012-10-16,9.17,9.18,9.0,9.18,115056.0
2012-10-17,8.65,8.84,8.65,8.78,3511991.0
2012-10-18,8.76,8.99,8.73,8.85,543776.0
2012-10-19,8.8,8.9,8.65,8.73,791573.0
2012-10-22,8.8,8.97,8.77,8.93,565321.0
2012-10-23,8.8,8.8,8.59,8.62,525508.0
2012-10-24,8.69,8.7,8.53,8.61,826177.0
2012-10-25,8.75,8.78,8.64,8.65,515696.0
2012-10-26,8.69,8.9,8.67,8.78,208855.0
2012-10-29,8.56,8.66,8.53,8.62,108028.0
2012-10-30,8.69,8.73,8.53,8.6,71419.0
2012-10-31,8.77,9.1,8.77,9.07,300717.0
2012-11-01,9.29,9.29,9.04,9.17,231178.0
2012-11-02,9.02,9.02,8.77,8.78,373721.0
2012-11-05,8.81,8.86,8.66,8.66,234118.0
2012-11-06,8.67,8.81,8.47,8.67,207440.0
2012-11-07,8.78,8.78,8.53,8.74,304891.0
2012-11-08,8.82,9.0,8.61,8.94,290072.0
2012-11-09,9.02,9.05,8.84,8.93,290490.0
2012-11-12,9.0,9.03,8.73,8.73,191276.0
2012-11-13,8.7,8.74,8.53,8.63,138136.0
2012-11-14,8.7,8.7,8.06,8.07,374707.0
2012-11-15,8.02,8.04,7.75,7.89,298305.0
2012-11-16,7.96,8.24,7.76,8.21,267611.0
2012-11-19,8.5,8.5,8.25,8.37,182784.0
2012-11-20,8.35,8.38,8.19,8.28,173254.0
2012-11-21,8.28,8.43,8.14,8.43,259802.0
2012-11-22,8.55,8.59,8.25,8.4,33682.0
2012-11-23,8.46,8.53,8.28,8.41,159981.0
2012-11-26,8.49,8.5,8.29,8.36,200173.0
2012-11-27,8.35,8.37,8.25,8.29,126193.0
2012-11-28,8.13,8.25,8.02,8.22,137854.0
2012-11-29,8.3,8.61,8.26,8.58,159536.0
2012-11-30,8.54,8.64,8.44,8.64,263211.0
2012-12-03,8.62,8.67,8.41,8.43,166114.0
2012-12-04,8.28,8.47,8.2,8.35,180445.0
2012-12-05,8.35,8.35,7.94,7.96,246813.0
2012-12-06,7.96,8.1,7.84,7.84,210243.0
2012-12-07,7.88,7.96,7.76,7.82,258711.0
2012-12-10,7.97,8.04,7.88,8.03,185082.0
2012-12-11,8.01,8.03,7.88,8.01,164458.0
2012-12-12,8.02,8.26,8.0,8.22,331827.0
2012-12-13,8.01,8.09,7.88,7.91,181004.0
2012-12-14,7.89,8.1,7.89,8.1,247685.0
2012-12-17,8.08,8.08,7.92,8.05,215738.0
2012-12-18,8.05,8.08,7.84,7.87,240817.0
2012-12-19,7.85,7.94,7.81,7.81,140329.0
2012-12-20,7.77,7.79,7.51,7.69,254238.0
2012-12-21,7.71,7.86,7.66,7.66,123432.0
2012-12-24,7.75,7.76,7.57,7.67,45820.0
2012-12-27,7.94,7.97,7.74,7.81,102573.0
2012-12-28,7.82,7.82,7.7,7.73,64001.0
2012-12-31,7.8,7.9,7.69,7.84,388987.0
2013-01-02,8.11,8.23,8.01,8.23,311848.0
2013-01-03,8.19,8.19,7.76,7.8,187722.0
2013-01-04,7.7,7.87,7.65,7.86,183411.0
2013-01-07,7.86,7.86,7.69,7.8,114764.0
2013-01-08,7.81,7.86,7.61,7.65,194330.0
2013-01-09,7.67,7.71,7.61,7.69,134520.0
2013-01-10,7.81,8.02,7.76,7.98,255344.0
2013-01-11,8.02,8.02,7.8,7.87,242006.0
2013-01-14,7.96,7.99,7.8,7.8,60165.0
2013-01-15,7.87,7.98,7.81,7.93,89276.0
2013-01-16,7.85,7.95,7.83,7.86,76550.0
2013-01-17,7.83,7.93,7.74,7.84,164141.0
2013-01-18,7.94,7.94,7.71,7.73,153505.0
2013-01-21,7.73,7.83,7.73,7.77,42590.0
2013-01-22,7.8,7.94,7.77,7.85,138185.0
2013-01-23,7.85,7.93,7.69,7.72,262360.0
2013-01-24,7.67,7.77,7.48,7.48,131752.0
2013-01-25,7.47,7.53,7.07,7.15,159387.0
2013-01-28,7.1,7.12,6.92,6.94,169822.0
2013-01-29,7.03,7.26,7.02,7.23,101726.0
2013-01-30,7.35,7.49,7.13,7.15,116478.0
2013-01-31,7.1,7.14,6.83,6.84,358949.0
2013-02-01,7.01,7.11,6.95,7.02,111062.0
2013-02-04,7.02,7.05,6.86,6.92,254015.0
2013-02-05,7.0,7.03,6.86,6.94,79672.0
2013-02-06,6.89,7.06,6.87,6.87,206564.0
2013-02-07,6.9,7.04,6.88,6.97,101078.0
2013-02-08,6.99,7.1,6.95,7.02,86590.0
2013-02-11,6.93,6.98,6.74,6.77,143967.0
2013-02-12,6.77,6.87,6.65,6.74,138995.0
2013-02-13,6.76,6.8,6.63,6.67,64991.0
2013-02-14,6.74,6.77,6.6,6.68,77381.0
2013-02-15,6.59,6.59,6.18,6.23,628582.0
2013-02-19,6.12,6.31,6.08,6.22,236345.0
2013-02-20,6.13,6.14,5.77,5.8,278869.0
2013-02-21,5.75,6.02,5.75,5.91,194548.0
2013-02-22,6.02,6.02,5.86,5.93,93244.0
2013-02-25,6.02,6.4,6.02,6.35,163740.0
2013-02-26,6.47,6.47,6.21,6.3,115711.0
2013-02-27,6.26,6.26,6.05,6.06,81595.0
2013-02-28,6.09,6.09,5.87,5.99,82094.0
2013-03-01,6.0,6.04,5.7,5.74,184903.0
2013-03-04,5.73,5.76,5.32,5.33,228695.0
2013-03-05,5.43,5.51,5.23,5.23,201241.0
2013-03-06,5.25,5.84,5.15,5.79,325437.0
2013-03-07,5.84,6.03,5.81,5.82,182635.0
2013-03-08,5.73,6.08,5.65,5.92,153811.0
2013-03-11,5.95,6.03,5.89,5.95,95204.0
2013-03-12,6.18,6.73,6.14,6.67,459828.0
2013-03-13,6.7,6.76,6.23,6.28,303628.0
2013-03-14,6.25,6.43,6.18,6.26,148296.0
2013-03-15,6.29,6.44,6.28,6.44,155898.0
2013-03-18,6.5,6.58,6.38,6.45,157928.0
2013-03-19,6.46,6.6,6.34,6.4,131785.0
2013-03-20,6.37,6.435,6.24,6.33,95246.0
2013-03-21,6.41,6.73,6.38,6.65,149969.0
2013-03-22,6.49,6.69,6.47,6.51,124512.0
2013-03-25,6.48,6.56,6.3,6.44,110398.0
2013-03-26,6.43,6.44,6.24,6.35,59696.0
2013-03-27,6.32,6.47,6.29,6.47,65029.0
2013-03-28,6.45,6.47,6.27,6.33,73085.0
2013-04-01,6.33,6.37,6.15,6.25,85604.0
2013-04-02,6.15,6.16,5.91,5.96,296029.0
2013-04-03,5.94,6.12,5.6,5.7,575613.0
2013-04-04,5.64,6.05,5.47,5.93,181885.0
2013-04-05,6.11,6.19,5.92,6.06,140362.0
2013-04-08,6.1,6.14,5.83,5.88,96772.0
2013-04-09,5.92,6.45,5.91,6.37,199063.0
2013-04-10,6.32,6.34,6.06,6.17,142948.0
2013-04-11,6.13,6.19,5.94,5.97,97777.0
2013-04-12,5.89,5.9,5.48,5.66,280599.0
2013-04-15,5.2,5.37,5.03,5.08,308208.0
2013-04-16,5.36,5.4,4.84,4.89,255009.0
2013-04-17,4.85,5.0,4.44,4.51,288179.0
2013-04-18,4.55,4.88,4.52,4.8,213617.0
2013-04-19,4.93,4.99,4.6,4.82,229889.0
2013-04-22,4.93,4.98,4.63,4.76,250544.0
2013-04-23,4.71,4.71,4.49,4.61,230468.0
2013-04-24,4.68,5.07,4.68,5.03,167560.0
2013-04-25,5.16,5.39,5.1,5.22,253358.0
2013-04-26,5.28,5.34,5.04,5.1,257336.0
2013-04-29,5.15,5.35,5.14,5.19,116933.0
2013-04-30,5.12,5.27,5.0,5.26,127643.0
2013-05-01,5.08,5.18,4.93,5.08,139199.0
2013-05-02,5.23,5.24,4.99,5.07,79485.0
2013-05-03,5.08,5.21,4.98,5.0,103804.0
2013-05-06,5.08,5.1,4.86,4.87,112512.0
2013-05-07,4.79,4.8,4.59,4.6,148396.0
2013-05-08,4.65,4.65,4.46,4.62,431432.0
2013-05-09,4.54,4.78,4.5,4.63,267642.0
2013-05-10,4.54,4.72,4.46,4.7,105005.0
2013-05-13,4.66,4.66,4.51,4.56,67154.0
2013-05-14,4.48,4.63,4.45,4.46,92817.0
2013-05-15,4.4,4.4,4.13,4.13,149280.0
2013-05-16,4.1,4.23,4.03,4.14,138476.0
2013-05-17,4.09,4.13,3.95,3.95,76792.0
2013-05-21,4.1,4.22,4.08,4.12,131357.0
2013-05-22,4.21,4.39,4.15,4.2,123690.0
2013-05-23,4.26,4.4,4.26,4.28,80755.0
2013-05-24,4.27,4.37,4.18,4.22,71205.0
2013-05-27,4.24,4.27,4.17,4.24,15280.0
2013-05-28,4.22,4.35,4.11,4.2,79927.0
2013-05-29,4.19,4.33,4.17,4.33,86917.0
2013-05-30,4.47,4.74,4.45,4.69,122056.0
2013-05-31,4.66,4.68,4.435,4.65,93790.0
2013-06-03,4.69,4.75,4.575,4.66,71541.0
2013-06-04,4.63,4.65,4.54,4.61,54477.0
2013-06-05,4.62,4.7,4.495,4.53,78813.0
2013-06-06,4.49,4.58,4.47,4.52,75680.0
2013-06-07,4.41,4.41,4.19,4.22,130498.0
2013-06-10,4.25,4.26,4.15,4.22,70475.0
2013-06-11,4.14,4.15,4.05,4.1,68426.0
2013-06-12,4.12,4.28,4.08,4.16,49870.0
2013-06-13,4.1,4.22,4.07,4.2,49176.0
2013-06-14,4.25,4.29,4.085,4.12,54962.0
2013-06-17,4.1,4.12,3.97,3.99,68912.0
2013-06-18,3.96,4.05,3.88,3.94,75261.0
2013-06-19,3.94,4.01,3.84,3.86,65363.0
2013-06-20,3.52,3.75,3.48,3.48,1008801.0
2013-06-21,3.6,3.8,3.56,3.74,179040.0
2013-06-24,3.59,3.65,3.28,3.35,192795.0
2013-06-25,3.4,3.46,3.32,3.37,111373.0
2013-06-26,3.24,3.24,3.03,3.08,122475.0
2013-06-27,3.16,3.2,3.05,3.15,105921.0
2013-06-28,3.19,3.65,3.09,3.64,118527.0
2013-07-02,3.61,3.63,3.22,3.28,378557.0
2013-07-03,3.43,3.43,3.23,3.28,191516.0
2013-07-04,3.33,3.33,3.25,3.25,7033.0
2013-07-05,3.15,3.23,3.08,3.16,84113.0
2013-07-08,3.26,3.27,3.11,3.11,47421.0
2013-07-09,3.18,3.29,3.15,3.24,83102.0
2013-07-10,3.25,3.29,3.16,3.24,145210.0
2013-07-11,3.49,3.49,3.345,3.46,216634.0
2013-07-12,3.45,3.45,3.3,3.37,80740.0
2013-07-15,3.42,3.79,3.4,3.77,180856.0
2013-07-16,3.8,3.86,3.67,3.73,88813.0
2013-07-17,3.77,3.9,3.58,3.61,149843.0
2013-07-18,3.64,3.66,3.48,3.59,83440.0
2013-07-19,3.61,3.71,3.58,3.71,54214.0
2013-07-22,3.91,4.0,3.82,3.88,249061.0
2013-07-23,3.87,4.23,3.81,4.22,171858.0
2013-07-24,4.24,4.24,3.92,3.98,339297.0
2013-07-25,3.99,4.19,3.97,4.07,149840.0
2013-07-26,4.07,4.16,4.01,4.1,233672.0
2013-07-29,4.12,4.4,4.12,4.25,218216.0
2013-07-30,4.26,4.27,4.15,4.18,55029.0
2013-07-31,4.18,4.22,3.96,4.08,133491.0
2013-08-01,4.14,4.15,3.93,3.99,83001.0
2013-08-02,3.99,4.11,3.87,3.9,92288.0
2013-08-06,3.82,3.82,3.6,3.63,134167.0
2013-08-07,3.54,3.62,3.45,3.59,123045.0
2013-08-08,3.67,3.97,3.65,3.92,141656.0
2013-08-09,3.91,4.32,3.89,4.3,188761.0
2013-08-12,4.56,4.75,4.52,4.64,224904.0
2013-08-13,4.72,4.92,4.57,4.67,186814.0
2013-08-14,4.68,5.05,4.68,4.97,225622.0
2013-08-15,4.97,5.48,4.96,5.33,396819.0
2013-08-16,5.54,5.6,5.25,5.44,247322.0
2013-08-19,5.44,5.46,5.17,5.28,375944.0
2013-08-20,5.32,5.54,5.25,5.41,184849.0
2013-08-21,5.35,5.4,5.23,5.23,181591.0
2013-08-22,5.31,5.51,5.31,5.41,202370.0
2013-08-23,5.41,5.67,5.37,5.6,238723.0
2013-08-26,5.74,5.96,5.69,5.83,293903.0
2013-08-27,6.08,6.21,5.6,5.61,357257.0
2013-08-28,5.68,5.84,5.31,5.36,186605.0
2013-08-29,5.31,5.57,5.065,5.4,220780.0
2013-08-30,5.31,5.42,5.2,5.22,116699.0
2013-09-03,5.48,5.66,5.41,5.45,206331.0
2013-09-04,5.35,5.35,5.17,5.31,123728.0
2013-09-05,5.4,5.44,5.13,5.17,148701.0
2013-09-06,5.23,5.28,5.11,5.2,131191.0
2013-09-09,5.23,5.23,5.04,5.07,91967.0
2013-09-10,4.99,4.99,4.72,4.76,224431.0
2013-09-11,4.77,4.84,4.61,4.79,118506.0
2013-09-12,4.58,4.59,4.36,4.36,140605.0
2013-09-13,4.33,4.47,4.24,4.38,205996.0
2013-09-16,4.43,4.53,4.33,4.45,202458.0
2013-09-17,4.45,4.52,4.41,4.45,146021.0
2013-09-18,4.4,5.17,4.28,5.14,418679.0
2013-09-19,5.21,5.38,4.81,5.02,436299.0
2013-09-20,4.91,4.935,4.6,4.64,278598.0
2013-09-23,4.61,4.75,4.41,4.43,191316.0
2013-09-24,4.34,4.52,4.26,4.42,233258.0
2013-09-25,4.46,4.79,4.44,4.71,186479.0
2013-09-26,4.72,4.79,4.44,4.49,86023.0
2013-09-27,4.6,4.7,4.5,4.58,122668.0
2013-09-30,4.45,4.55,4.4,4.42,135897.0
2013-10-01,4.29,4.32,4.18,4.3,149906.0
2013-10-02,4.35,4.56,4.3,4.31,151564.0
2013-10-03,4.32,4.39,4.23,4.29,69619.0
2013-10-04,4.33,4.34,4.19,4.22,59299.0
2013-10-07,4.29,4.44,4.28,4.4,107299.0
2013-10-08,4.39,4.44,4.15,4.16,72541.0
2013-10-09,4.19,4.27,4.01,4.23,167992.0
2013-10-10,4.27,4.29,4.09,4.11,149798.0
2013-10-11,4.04,4.08,3.96,4.01,134169.0
2013-10-15,3.91,4.1,3.91,4.05,124908.0
2013-10-16,4.02,4.05,3.9,3.98,115058.0
2013-10-17,4.18,4.38,4.17,4.31,223903.0
2013-10-18,4.33,4.43,4.31,4.39,80426.0
2013-10-21,4.45,4.6,4.44,4.6,108145.0
2013-10-22,4.86,5.05,4.71,4.98,265559.0
2013-10-23,4.92,5.02,4.8,4.83,136596.0
2013-10-24,4.96,5.24,4.95,5.09,155803.0
2013-10-25,5.04,5.15,4.97,5.07,83454.0
2013-10-28,5.12,5.2,4.99,5.04,97379.0
2013-10-29,5.02,5.02,4.76,4.81,181895.0
2013-10-30,4.92,4.96,4.48,4.72,238279.0
2013-10-31,4.5,4.52,4.32,4.33,195700.0
2013-11-01,4.29,4.32,4.1,4.16,85344.0
2013-11-04,4.19,4.25,4.13,4.22,86913.0
2013-11-05,4.37,4.38,4.21,4.28,174365.0
2013-11-06,4.35,4.35,4.22,4.25,64778.0
2013-11-07,4.18,4.25,4.12,4.15,139699.0
2013-11-08,4.06,4.29,4.0,4.28,116072.0
2013-11-11,4.22,4.38,4.14,4.36,68135.0
2013-11-12,4.3,4.46,4.2,4.22,116201.0
2013-11-13,4.26,4.34,4.19,4.29,105139.0
2013-11-14,4.35,4.42,4.31,4.4,131821.0
2013-11-15,4.42,4.47,4.31,4.34,63096.0
2013-11-18,4.34,4.35,4.14,4.16,92473.0
2013-11-19,4.17,4.28,4.16,4.17,63564.0
2013-11-20,4.1,4.24,4.05,4.14,84878.0
2013-11-21,4.11,4.13,4.0,4.11,140354.0
2013-11-22,4.15,4.17,4.01,4.02,60789.0
2013-11-25,4.0,4.11,3.86,4.07,135336.0
2013-11-26,4.05,4.05,3.9,3.94,69506.0
2013-11-27,3.98,4.09,3.93,3.94,130077.0
2013-11-28,4.0,4.03,3.95,3.98,11476.0
2013-11-29,4.02,4.13,3.98,4.03,133793.0
2013-12-02,3.99,4.01,3.7,3.72,209567.0
2013-12-03,3.73,3.79,3.63,3.63,74079.0
2013-12-04,3.67,3.84,3.63,3.74,166311.0
2013-12-05,3.68,3.71,3.61,3.68,139961.0
2013-12-06,3.75,3.75,3.6,3.6,103436.0
2013-12-09,3.63,3.71,3.565,3.62,126833.0
2013-12-10,3.78,3.9,3.77,3.82,193044.0
2013-12-11,3.82,3.84,3.65,3.65,122138.0
2013-12-12,3.53,3.56,3.41,3.54,83605.0
2013-12-13,3.59,3.66,3.52,3.52,98432.0
2013-12-16,3.52,3.61,3.47,3.52,179047.0
2013-12-17,3.5,3.57,3.43,3.48,143113.0
2013-12-18,3.52,3.68,3.44,3.44,279854.0
2013-12-19,3.34,3.44,3.34,3.4,207725.0
2013-12-20,3.41,3.54,3.39,3.4,612168.0
2013-12-23,3.45,3.45,3.35,3.36,136921.0
2013-12-24,3.36,3.55,3.36,3.55,129772.0
2013-12-27,3.67,3.72,3.62,3.71,80063.0
2013-12-30,3.65,3.72,3.59,3.61,66430.0
2013-12-31,3.59,3.86,3.53,3.84,96364.0
2014-01-02,3.99,4.1,3.9,4.07,133829.0
2014-01-03,4.07,4.12,3.97,3.99,83662.0
2014-01-06,4.0,4.1,3.97,4.02,129338.0
2014-01-07,3.95,4.08,3.86,4.07,154196.0
2014-01-08,4.0,4.07,3.93,4.03,242602.0
2014-01-09,4.03,4.06,3.95,4.0,138653.0
2014-01-10,4.11,4.31,4.1,4.31,261967.0
2014-01-13,4.34,4.4,4.15,4.4,223184.0
2014-01-14,4.37,4.45,4.23,4.29,170745.0
2014-01-15,4.2,4.39,4.19,4.35,101775.0
2014-01-16,4.38,4.45,4.37,4.43,50157.0
2014-01-17,4.5,4.77,4.49,4.72,228838.0
2014-01-20,4.85,4.93,4.77,4.86,163730.0
2014-01-21,4.51,4.93,4.49,4.89,298959.0
2014-01-22,4.86,4.95,4.77,4.79,193435.0
2014-01-23,4.93,5.25,4.93,5.0,364316.0
2014-01-24,5.16,5.2,4.76,4.9,206113.0
2014-01-27,4.83,4.87,4.58,4.59,162881.0
2014-01-28,4.64,4.85,4.58,4.83,144338.0
2014-01-29,4.88,5.1,4.82,5.08,229587.0
2014-01-30,4.88,4.94,4.71,4.86,149132.0
2014-01-31,4.99,4.99,4.75,4.85,149705.0
2014-02-03,4.9,4.93,4.78,4.82,129068.0
2014-02-04,4.66,4.92,4.66,4.92,148995.0
2014-02-05,5.0,5.12,4.95,4.97,174638.0
2014-02-06,5.02,5.08,4.91,5.0,83110.0
2014-02-07,5.02,5.24,4.96,5.24,229810.0
2014-02-10,5.31,5.51,5.31,5.35,264884.0
2014-02-11,5.46,5.68,5.37,5.45,297609.0
2014-02-12,5.54,5.54,5.24,5.31,177707.0
2014-02-13,5.3,5.68,5.28,5.65,196196.0
2014-02-14,5.88,6.14,5.81,6.14,431978.0
2014-02-18,6.28,6.3,6.07,6.16,249096.0
2014-02-19,6.13,6.28,6.0,6.07,278015.0
2014-02-20,6.06,6.29,5.92,6.27,168545.0
2014-02-21,6.35,6.54,6.26,6.43,250720.0
2014-02-24,6.54,6.61,6.4,6.49,325487.0
2014-02-25,6.42,6.43,6.04,6.06,377228.0
2014-02-26,6.0,6.04,5.65,5.74,335416.0
2014-02-27,5.76,6.05,5.71,5.72,178977.0
2014-02-28,5.73,5.8,5.58,5.69,197369.0
2014-03-03,5.95,6.04,5.77,5.8,133307.0
2014-03-04,5.69,5.88,5.6,5.87,257972.0
2014-03-05,5.94,5.97,5.82,5.9,118247.0
2014-03-06,6.02,6.03,5.91,5.93,92778.0
2014-03-07,5.83,5.85,5.71,5.8,157962.0
2014-03-10,5.8,5.83,5.59,5.68,155574.0
2014-03-11,5.65,5.72,5.35,5.36,315841.0
2014-03-12,5.66,5.99,5.6,5.95,214158.0
2014-03-13,5.91,6.08,5.82,6.03,243542.0
2014-03-14,6.1,6.29,6.02,6.12,280819.0
2014-03-17,6.07,6.23,5.86,5.88,203814.0
2014-03-18,5.75,5.93,5.69,5.83,164764.0
2014-03-19,5.76,5.86,5.62,5.65,206975.0
2014-03-20,5.56,5.72,5.5,5.61,189378.0
2014-03-21,5.64,5.77,5.47,5.5,116797.0
2014-03-24,5.4,5.44,4.94,5.03,330461.0
2014-03-25,5.08,5.19,5.05,5.09,121124.0
2014-03-26,5.09,5.13,4.67,4.67,232166.0
2014-03-27,4.6,4.83,4.56,4.77,223203.0
2014-03-28,4.71,5.03,4.71,5.0,198111.0
2014-03-31,4.99,5.0,4.76,4.77,102493.0
2014-04-01,4.77,4.95,4.76,4.8,114968.0
2014-04-02,4.97,5.05,4.91,5.04,115096.0
2014-04-03,4.97,4.98,4.79,4.82,123489.0
2014-04-04,5.0,5.01,4.84,4.85,152295.0
2014-04-07,4.85,5.0,4.75,4.77,110980.0
2014-04-08,4.85,4.9,4.78,4.88,79411.0
2014-04-09,4.76,5.03,4.74,5.0,143446.0
2014-04-10,5.05,5.14,4.81,4.83,187536.0
2014-04-11,4.76,4.9,4.68,4.73,152322.0
2014-04-14,4.82,4.96,4.74,4.83,98445.0
2014-04-15,4.65,4.79,4.65,4.76,130388.0
2014-04-16,4.79,4.79,4.665,4.71,73982.0
2014-04-17,4.69,4.75,4.56,4.56,89305.0
2014-04-21,4.51,4.55,4.31,4.48,71277.0
2014-04-22,4.46,4.74,4.45,4.73,107205.0
2014-04-23,4.75,4.99,4.68,4.92,156621.0
2014-04-24,4.81,4.98,4.76,4.88,121233.0
2014-04-25,4.93,4.99,4.75,4.93,96533.0
2014-04-28,4.88,4.97,4.84,4.86,51257.0
2014-04-29,4.8,5.18,4.79,5.17,135315.0
2014-04-30,5.12,5.15,4.97,5.01,112001.0
2014-05-01,4.96,5.05,4.86,4.96,114362.0
2014-05-02,5.0,5.29,4.99,5.24,171172.0
2014-05-05,5.38,5.38,5.17,5.19,91902.0
2014-05-06,5.15,5.21,4.96,4.99,91696.0
2014-05-07,4.97,5.01,4.76,4.78,110240.0
2014-05-08,4.76,4.8,4.6,4.63,124889.0
2014-05-09,4.64,4.67,4.5,4.63,102548.0
2014-05-12,4.71,4.77,4.68,4.74,44167.0
2014-05-13,4.71,4.78,4.59,4.67,112618.0
2014-05-14,4.8,4.84,4.69,4.73,80912.0
2014-05-15,4.7,4.73,4.6,4.62,43632.0
2014-05-16,4.6,4.6,4.52,4.55,45203.0
2014-05-20,4.51,4.65,4.47,4.5,127263.0
2014-05-21,4.49,4.5,4.36,4.41,140949.0
2014-05-22,4.47,4.51,4.44,4.49,36576.0
2014-05-23,4.43,4.46,4.38,4.39,38884.0
2014-05-26,4.4,4.47,4.4,4.42,5451.0
2014-05-27,4.34,4.34,4.12,4.14,67425.0
2014-05-28,4.14,4.14,3.98,4.09,73897.0
2014-05-29,4.02,4.28,4.02,4.19,50394.0
2014-05-30,4.18,4.26,4.06,4.15,73070.0
2014-06-02,4.12,4.23,4.06,4.17,51033.0
2014-06-03,4.21,4.27,4.1,4.26,47877.0
2014-06-04,4.25,4.405,4.22,4.38,60981.0
2014-06-05,4.44,4.69,4.44,4.61,125755.0
2014-06-06,4.56,4.61,4.51,4.59,47966.0
2014-06-09,4.62,4.64,4.49,4.53,62083.0
2014-06-10,4.55,4.63,4.54,4.59,117119.0
2014-06-11,4.62,4.86,4.59,4.85,238329.0
2014-06-12,4.87,5.1,4.84,5.09,155244.0
2014-06-13,5.1,5.26,5.06,5.25,98106.0
2014-06-16,5.3,5.38,5.14,5.31,116573.0
2014-06-17,5.23,5.35,5.2,5.28,96536.0
2014-06-18,5.3,5.54,5.27,5.51,119354.0
2014-06-19,5.65,5.93,5.63,5.89,270308.0
2014-06-20,5.83,5.83,5.39,5.39,241316.0
2014-06-23,5.52,5.82,5.5,5.79,108862.0
2014-06-24,5.69,6.0,5.57,5.57,295414.0
2014-06-25,5.55,5.73,5.41,5.72,128503.0
2014-06-26,5.67,5.76,5.6,5.72,79604.0
2014-06-27,5.74,5.84,5.53,5.62,65783.0
2014-06-30,5.54,5.83,5.41,5.83,151902.0
2014-07-02,5.73,5.84,5.64,5.71,164678.0
2014-07-03,5.66,5.83,5.58,5.78,85884.0
2014-07-04,5.8,5.82,5.75,5.82,18975.0
2014-07-07,5.65,5.83,5.65,5.71,86893.0
2014-07-08,5.74,5.93,5.68,5.93,258254.0
2014-07-09,5.98,6.21,5.96,6.16,379523.0
2014-07-10,6.38,6.69,6.17,6.2,807747.0
2014-07-11,6.25,6.66,6.23,6.66,460552.0
2014-07-14,6.31,6.6,6.27,6.47,323676.0
2014-07-15,6.53,6.61,6.09,6.09,309029.0
2014-07-16,6.06,6.29,6.06,6.13,131296.0
2014-07-17,6.2,6.61,6.15,6.58,304517.0
2014-07-18,6.42,6.43,6.23,6.38,190093.0
2014-07-21,6.42,6.6,6.27,6.6,198618.0
2014-07-22,6.5,6.58,6.41,6.41,227408.0
2014-07-23,6.4,6.57,6.22,6.26,141511.0
2014-07-24,6.19,6.21,6.04,6.11,205562.0
2014-07-25,6.1,6.44,6.09,6.42,167109.0
2014-07-28,6.39,6.58,6.33,6.57,116789.0
2014-07-29,6.59,6.64,6.52,6.58,195093.0
2014-07-30,6.58,6.64,6.38,6.62,187003.0
2014-07-31,6.5,6.59,6.34,6.44,165133.0
2014-08-01,6.52,6.62,6.39,6.48,160509.0
2014-08-05,6.22,6.51,6.21,6.45,200633.0
2014-08-06,6.59,6.8,6.57,6.78,273022.0
2014-08-07,6.71,6.97,6.63,6.84,281053.0
2014-08-08,6.83,7.06,6.7,6.72,239994.0
2014-08-11,6.7,6.88,6.68,6.83,179242.0
2014-08-12,6.84,6.85,6.35,6.43,448743.0
2014-08-13,6.45,6.54,6.4,6.46,232645.0
2014-08-14,6.44,6.46,6.22,6.25,192035.0
2014-08-15,6.09,6.29,6.01,6.22,188652.0
2014-08-18,6.16,6.29,6.13,6.25,110290.0
2014-08-19,6.23,6.33,6.09,6.2,75813.0
2014-08-20,6.2,6.24,6.1,6.16,95555.0
2014-08-21,6.04,6.08,5.83,5.92,244129.0
2014-08-22,5.94,5.99,5.87,5.93,65413.0
2014-08-25,5.86,5.94,5.72,5.8,90910.0
2014-08-26,5.89,6.14,5.86,6.12,114252.0
2014-08-27,6.14,6.14,5.96,6.05,84086.0
2014-08-28,6.14,6.18,5.98,6.09,152701.0
2014-08-29,6.09,6.15,5.99,6.06,74799.0
2014-09-02,5.97,5.98,5.74,5.76,112470.0
2014-09-03,5.77,5.84,5.73,5.8,75561.0
2014-09-04,5.83,5.89,5.46,5.49,144244.0
2014-09-05,5.46,5.61,5.41,5.6,97523.0
2014-09-08,5.56,5.56,5.31,5.35,131114.0
2014-09-09,5.33,5.52,5.31,5.49,138452.0
2014-09-10,5.45,5.56,5.36,5.39,92389.0
2014-09-11,5.35,5.62,5.29,5.58,125404.0
2014-09-12,5.51,5.61,5.33,5.41,161979.0
2014-09-15,5.45,5.58,5.35,5.57,136285.0
2014-09-16,5.6,5.88,5.47,5.82,237389.0
2014-09-17,5.81,5.84,5.5,5.52,128013.0
2014-09-18,5.48,5.49,5.36,5.43,102414.0
2014-09-19,5.36,5.42,5.15,5.19,131852.0
2014-09-22,5.13,5.13,4.86,4.9,124083.0
2014-09-23,4.99,5.22,4.95,5.19,130720.0
2014-09-24,5.15,5.17,4.97,4.99,77022.0
2014-09-25,4.94,5.2,4.88,5.19,88244.0
2014-09-26,5.11,5.18,4.99,5.06,45982.0
2014-09-29,5.06,5.08,4.96,4.99,50144.0
2014-09-30,4.98,5.05,4.88,4.9,74496.0
2014-10-01,4.96,5.09,4.92,4.92,52688.0
2014-10-02,4.99,5.03,4.81,4.95,99633.0
2014-10-03,4.89,4.89,4.66,4.69,93298.0
2014-10-06,4.77,4.81,4.66,4.77,122776.0
2014-10-07,4.8,4.8,4.58,4.61,94369.0
2014-10-08,4.67,5.11,4.39,5.04,290941.0
2014-10-09,5.11,5.12,4.81,4.92,443448.0
2014-10-10,4.9,5.01,4.62,4.8,320899.0
2014-10-14,4.79,5.05,4.79,4.85,308218.0
2014-10-15,4.92,5.14,4.83,4.92,237145.0
2014-10-16,4.88,5.03,4.83,4.9,238144.0
2014-10-17,4.83,4.92,4.6,4.62,218694.0
2014-10-20,4.64,4.77,4.64,4.75,118717.0
2014-10-21,4.78,4.83,4.64,4.67,117601.0
2014-10-22,4.54,4.56,4.33,4.33,210521.0
2014-10-23,4.26,4.33,4.1,4.31,296396.0
2014-10-24,4.26,4.33,4.15,4.26,183547.0
2014-10-27,4.24,4.24,4.03,4.05,95633.0
2014-10-28,4.09,4.13,4.0,4.1,118578.0
2014-10-29,4.05,4.15,3.87,3.89,203436.0
2014-10-30,3.83,3.83,3.5,3.53,338209.0
2014-10-31,3.42,3.52,3.28,3.44,255273.0
2014-11-03,3.46,3.59,3.32,3.58,189764.0
2014-11-04,3.5,3.56,3.35,3.36,134378.0
2014-11-05,3.17,3.35,3.03,3.04,292195.0
2014-11-06,3.11,3.31,3.11,3.23,175188.0
2014-11-07,3.27,3.39,3.18,3.34,464532.0
2014-11-10,3.33,3.33,2.93,2.97,341202.0
2014-11-11,3.08,3.35,3.02,3.23,309907.0
2014-11-12,3.26,3.27,3.0,3.04,340736.0
2014-11-13,3.07,3.11,2.88,2.91,328441.0
2014-11-14,2.79,3.16,2.75,3.11,221410.0
2014-11-17,3.08,3.25,3.04,3.25,209283.0
2014-11-18,3.32,3.6,3.32,3.59,227131.0
2014-11-19,3.61,3.63,3.26,3.27,413804.0
2014-11-20,3.36,3.46,3.26,3.42,215081.0
2014-11-21,3.54,3.57,3.33,3.36,228077.0
2014-11-24,3.41,3.42,3.28,3.34,126626.0
2014-11-25,3.43,3.46,3.33,3.43,113132.0
2014-11-26,3.45,3.45,3.28,3.29,169843.0
2014-11-27,3.19,3.24,3.15,3.15,45202.0
2014-11-28,3.16,3.16,2.92,3.0,123309.0
2014-12-01,3.05,3.22,3.02,3.19,219996.0
2014-12-02,3.21,3.21,2.89,2.91,238008.0
2014-12-03,3.05,3.2,2.96,3.12,141006.0
2014-12-04,3.12,3.16,2.88,2.91,225987.0
2014-12-05,2.92,2.98,2.81,2.85,150077.0
2014-12-08,2.87,2.89,2.58,2.8,260535.0
2014-12-09,2.96,3.02,2.86,2.88,234650.0
2014-12-10,2.93,2.95,2.66,2.75,215885.0
2014-12-11,2.7,2.81,2.61,2.62,305237.0
2014-12-12,2.61,2.72,2.55,2.58,292239.0
2014-12-15,2.51,2.51,2.16,2.17,323158.0
2014-12-16,2.29,2.37,2.13,2.13,313677.0
2014-12-17,2.22,2.38,2.15,2.36,421170.0
2014-12-18,2.5,2.54,2.3,2.52,223438.0
2014-12-19,2.54,2.71,2.47,2.69,305987.0
2014-12-22,2.7,2.7,2.25,2.27,370082.0
2014-12-23,2.36,2.47,2.23,2.26,272862.0
2014-12-24,2.25,2.44,2.25,2.41,103041.0
2014-12-29,2.51,2.53,2.36,2.39,161078.0
2014-12-30,2.5,2.62,2.46,2.53,198641.0
2014-12-31,2.53,2.59,2.42,2.54,160926.0
2015-01-02,2.5,2.72,2.43,2.69,191155.0
2015-01-05,2.8,2.83,2.64,2.8,223352.0
2015-01-06,2.83,3.01,2.76,2.97,322764.0
2015-01-07,2.94,3.03,2.8,2.82,290568.0
2015-01-08,2.82,2.97,2.69,2.71,195589.0
2015-01-09,2.77,2.91,2.75,2.86,141142.0
2015-01-12,2.94,3.18,2.89,3.13,227615.0
2015-01-13,3.24,3.27,2.96,3.05,450137.0
2015-01-14,3.05,3.2,2.84,2.91,340744.0
2015-01-15,3.1,3.14,3.005,3.05,267487.0
2015-01-16,3.1,3.29,3.1,3.24,199842.0
2015-01-19,3.18,3.25,3.12,3.24,70884.0
2015-01-20,3.33,3.65,3.32,3.55,463382.0
2015-01-21,3.75,3.82,3.52,3.72,502750.0
2015-01-22,3.83,3.83,3.61,3.63,304841.0
2015-01-23,3.64,3.66,3.455,3.5,247632.0
2015-01-26,3.42,3.56,3.32,3.54,206338.0
2015-01-27,3.57,3.78,3.54,3.74,216288.0
2015-01-28,3.7,3.74,3.42,3.49,211079.0
2015-01-29,3.34,3.4,3.16,3.31,319699.0
2015-01-30,3.4,3.56,3.29,3.49,233064.0
2015-02-02,3.41,3.55,3.36,3.48,180042.0
2015-02-03,3.45,3.48,3.21,3.22,357083.0
2015-02-04,3.25,3.36,3.17,3.33,216706.0
2015-02-05,3.31,3.395,3.24,3.38,184324.0
2015-02-06,3.2,3.3,3.07,3.2,411021.0
2015-02-09,3.25,3.26,3.14,3.14,180385.0
2015-02-10,3.11,3.16,3.01,3.08,227519.0
2015-02-11,3.11,3.15,2.99,3.01,165673.0
2015-02-12,3.06,3.11,2.96,2.98,122050.0
2015-02-13,3.04,3.13,3.04,3.08,137294.0
2015-02-17,3.0,3.0,2.88,2.9,167598.0
2015-02-18,2.89,3.01,2.81,3.0,180420.0
2015-02-19,3.09,3.11,2.91,2.92,171796.0
2015-02-20,2.93,3.03,2.81,2.84,191306.0
2015-02-23,2.81,2.92,2.76,2.82,112765.0
2015-02-24,2.79,2.89,2.77,2.81,85273.0
2015-02-25,2.84,2.92,2.81,2.89,132236.0
2015-02-26,2.94,3.0,2.88,2.89,91726.0
2015-02-27,2.93,2.97,2.84,2.97,88953.0
2015-03-02,2.97,2.98,2.81,2.84,111162.0
2015-03-03,2.84,2.87,2.72,2.75,147953.0
2015-03-04,2.77,2.77,2.64,2.65,109088.0
2015-03-05,2.63,2.78,2.56,2.58,115713.0
2015-03-06,2.49,2.55,2.35,2.47,253967.0
2015-03-09,2.5,2.52,2.29,2.29,182525.0
2015-03-10,2.3,2.36,2.08,2.13,274105.0
2015-03-11,2.11,2.31,1.98,2.31,294557.0
2015-03-12,2.35,2.35,2.13,2.15,260815.0
2015-03-13,2.2,2.24,2.1,2.17,230386.0
2015-03-16,2.2,2.29,2.12,2.22,130699.0
2015-03-17,2.18,2.24,2.09,2.13,172158.0
2015-03-18,2.13,2.38,2.1,2.37,363464.0
2015-03-19,2.47,2.69,2.37,2.64,293206.0
2015-03-20,2.71,2.78,2.56,2.56,332850.0
2015-03-23,2.62,2.79,2.6,2.71,289321.0
2015-03-24,2.73,2.77,2.68,2.76,110859.0
2015-03-25,2.75,2.86,2.68,2.69,201911.0
2015-03-26,2.72,2.82,2.5,2.58,285074.0
2015-03-27,2.52,2.65,2.46,2.54,236473.0
2015-03-30,2.51,2.54,2.42,2.46,219587.0
2015-03-31,2.45,2.52,2.35,2.39,178511.0
2015-04-01,2.45,2.61,2.43,2.59,329122.0
2015-04-02,2.53,2.59,2.45,2.54,145926.0
2015-04-06,2.65,2.7,2.59,2.62,173744.0
2015-04-07,2.56,2.66,2.525,2.62,99520.0
2015-04-08,2.65,2.65,2.47,2.48,155582.0
2015-04-09,2.45,2.51,2.37,2.43,145635.0
2015-04-10,2.48,2.51,2.4,2.47,123557.0
2015-04-13,2.42,2.48,2.4,2.42,80167.0
2015-04-14,2.37,2.47,2.36,2.47,228125.0
2015-04-15,2.48,2.52,2.43,2.48,198195.0
2015-04-16,2.49,2.51,2.38,2.4,239171.0
2015-04-17,2.41,2.46,2.35,2.4,95183.0
2015-04-20,2.38,2.38,2.3,2.35,154276.0
2015-04-21,2.35,2.43,2.34,2.4,56201.0
2015-04-22,2.34,2.37,2.25,2.28,143590.0
2015-04-23,2.28,2.39,2.27,2.37,134630.0
2015-04-24,2.39,2.4,2.29,2.33,54758.0
2015-04-27,2.37,2.52,2.35,2.46,163452.0
2015-04-28,2.54,2.61,2.49,2.61,188454.0
2015-04-29,2.62,2.675,2.49,2.55,266702.0
2015-04-30,2.49,2.51,2.4,2.45,64401.0
2015-05-01,2.43,2.53,2.42,2.48,30035.0
2015-05-04,2.59,2.61,2.48,2.49,53705.0
2015-05-05,2.58,2.58,2.4,2.47,79577.0
2015-05-06,2.57,2.57,2.31,2.36,207307.0
2015-05-07,2.34,2.5,2.31,2.49,109708.0
2015-05-08,2.5,2.51,2.43,2.45,92950.0
2015-05-11,2.5,2.53,2.44,2.49,73278.0
2015-05-12,2.5,2.59,2.5,2.58,101889.0
2015-05-13,2.65,2.73,2.61,2.65,245526.0
2015-05-14,2.69,2.8,2.68,2.73,211814.0
2015-05-15,2.71,2.81,2.67,2.77,221181.0
2015-05-19,2.68,2.77,2.67,2.7,181840.0
2015-05-20,2.7,2.78,2.7,2.75,94152.0
2015-05-21,2.72,2.8,2.65,2.65,90704.0
2015-05-22,2.69,2.7,2.62,2.64,55019.0
2015-05-25,2.64,2.64,2.45,2.55,98350.0
2015-05-26,2.51,2.55,2.47,2.5,90321.0
2015-05-27,2.47,2.51,2.44,2.48,61062.0
2015-05-28,2.49,2.59,2.49,2.56,100954.0
2015-05-29,2.6,2.65,2.42,2.51,313666.0
2015-06-01,2.58,2.62,2.47,2.5,78834.0
2015-06-02,2.52,2.6,2.52,2.55,27958.0
2015-06-03,2.53,2.6,2.49,2.53,44718.0
2015-06-04,2.52,2.53,2.48,2.5,20986.0
2015-06-05,2.48,2.53,2.45,2.49,49598.0
2015-06-08,2.56,2.56,2.47,2.54,46863.0
2015-06-09,2.56,2.59,2.52,2.54,26468.0
2015-06-10,2.61,2.61,2.51,2.52,29465.0
2015-06-11,2.56,2.66,2.5,2.64,216061.0
2015-06-12,2.69,2.74,2.63,2.67,122587.0
2015-06-15,2.66,2.74,2.62,2.63,61180.0
2015-06-16,2.59,2.64,2.5,2.53,86124.0
2015-06-17,2.61,2.61,2.5,2.57,57541.0
2015-06-18,2.67,2.67,2.58,2.59,71595.0
2015-06-19,2.55,2.7,2.53,2.68,91559.0
2015-06-22,2.65,2.65,2.5,2.52,64616.0
2015-06-23,2.5,2.56,2.48,2.5,54218.0
2015-06-24,2.5,2.54,2.5,2.51,33474.0
2015-06-25,2.52,2.54,2.49,2.5,29865.0
2015-06-26,2.55,2.55,2.49,2.5,25228.0
2015-06-29,2.47,2.53,2.47,2.48,38944.0
2015-06-30,2.48,2.57,2.46,2.51,75764.0
2015-07-02,2.49,2.49,2.39,2.39,57547.0
2015-07-03,2.47,2.47,2.32,2.42,36300.0
2015-07-06,2.33,2.59,2.33,2.55,84737.0
2015-07-07,2.45,2.45,2.36,2.41,92247.0
2015-07-08,2.44,2.45,2.29,2.3,72098.0
2015-07-09,2.37,2.42,2.27,2.3,43026.0
2015-07-10,2.34,2.34,2.22,2.23,77960.0
2015-07-13,2.24,2.33,2.18,2.32,63802.0
2015-07-14,2.34,2.43,2.29,2.37,41095.0
2015-07-15,2.35,2.35,2.22,2.22,36503.0
2015-07-16,2.2,2.27,2.18,2.23,51738.0
2015-07-17,2.19,2.24,2.06,2.06,110336.0
2015-07-20,2.03,2.03,1.84,1.86,158315.0
2015-07-21,1.93,1.95,1.83,1.86,144158.0
2015-07-22,1.8,1.89,1.72,1.83,109379.0
2015-07-23,1.84,1.84,1.68,1.71,95988.0
2015-07-24,1.76,1.86,1.64,1.86,149024.0
2015-07-27,1.77,1.94,1.745,1.75,109984.0
2015-07-28,1.77,1.8,1.71,1.72,74806.0
2015-07-29,1.72,1.79,1.7,1.76,47576.0
2015-07-30,1.75,1.81,1.75,1.76,95813.0
2015-07-31,1.81,1.85,1.8,1.81,660880.0
2015-08-04,1.81,1.82,1.76,1.78,36859.0
2015-08-05,1.81,1.81,1.65,1.66,105293.0
2015-08-06,1.64,1.75,1.64,1.71,98930.0
2015-08-07,1.75,1.95,1.75,1.76,138502.0
2015-08-10,1.76,2.02,1.76,2.02,107450.0
2015-08-11,2.1,2.15,1.97,2.14,88200.0
2015-08-12,2.21,2.46,2.21,2.45,247207.0
2015-08-13,2.35,2.42,2.22,2.31,145177.0
2015-08-14,2.38,2.42,2.25,2.27,109068.0
2015-08-17,2.4,2.42,2.3,2.42,83832.0
2015-08-18,2.28,2.32,2.23,2.24,60510.0
2015-08-19,2.31,2.46,2.31,2.36,73295.0
2015-08-20,2.54,2.54,2.33,2.34,159656.0
2015-08-21,2.4,2.4,2.1,2.19,166052.0
2015-08-24,2.04,2.25,1.95,1.97,135445.0
2015-08-25,2.01,2.1,1.92,1.99,78102.0
2015-08-26,1.91,1.92,1.81,1.85,75831.0
2015-08-27,1.85,2.06,1.85,2.01,113820.0
2015-08-28,2.09,2.3,2.07,2.21,185297.0
2015-08-31,2.15,2.34,2.15,2.22,152627.0
2015-09-01,2.2,2.32,2.2,2.24,40983.0
2015-09-02,2.24,2.25,2.08,2.16,89437.0
2015-09-03,2.17,2.2,2.07,2.07,119343.0
2015-09-04,2.06,2.1,2.03,2.09,26658.0
2015-09-08,2.15,2.19,2.08,2.12,79997.0
2015-09-09,2.08,2.13,1.98,1.99,66040.0
2015-09-10,2.08,2.08,1.89,1.9,77821.0
2015-09-11,1.93,2.05,1.83,2.0,112787.0
2015-09-14,2.0,2.14,1.97,2.09,92460.0
2015-09-15,2.08,2.13,1.98,2.0,32234.0
2015-09-16,2.09,2.13,2.05,2.12,94369.0
2015-09-17,2.05,2.17,2.0,2.15,288739.0
2015-09-18,2.21,2.23,2.11,2.16,77341.0
2015-09-21,2.16,2.205,2.1,2.12,62071.0
2015-09-22,2.05,2.09,2.05,2.07,22605.0
2015-09-23,2.14,2.14,2.01,2.01,23783.0
2015-09-24,2.07,2.18,2.07,2.17,78450.0
2015-09-25,2.17,2.175,2.12,2.15,25275.0
2015-09-28,2.01,2.1,2.01,2.05,46342.0
2015-09-29,2.01,2.15,2.01,2.03,36443.0
2015-09-30,2.08,2.1,2.0,2.06,31699.0
2015-10-01,2.11,2.16,2.03,2.14,33482.0
2015-10-02,2.19,2.23,2.15,2.23,149183.0
2015-10-05,2.25,2.29,2.22,2.24,86521.0
2015-10-06,2.3,2.35,2.23,2.34,111325.0
2015-10-07,2.35,2.35,2.21,2.3,155759.0
2015-10-08,2.29,2.385,2.17,2.26,70780.0
2015-10-09,2.38,2.38,2.29,2.35,41143.0
2015-10-13,2.33,2.36,2.22,2.26,105157.0
2015-10-14,2.3,2.45,2.29,2.44,115248.0
2015-10-15,2.41,2.47,2.34,2.47,81999.0
2015-10-16,2.47,2.49,2.37,2.37,59567.0
2015-10-19,2.38,2.38,2.22,2.24,102164.0
2015-10-20,2.26,2.39,2.26,2.35,51254.0
2015-10-21,2.3,2.34,2.23,2.29,64517.0
2015-10-22,2.29,2.36,2.23,2.31,71704.0
2015-10-23,2.34,2.4,2.27,2.36,64503.0
2015-10-26,2.3,2.35,2.28,2.33,34508.0
2015-10-27,2.35,2.35,2.26,2.32,40104.0
2015-10-28,2.37,2.48,2.25,2.3,153013.0
2015-10-29,2.25,2.3,2.18,2.2,108790.0
2015-10-30,2.17,2.22,2.15,2.16,91840.0
2015-11-02,2.1,2.22,2.0,2.03,101480.0
2015-11-03,2.03,2.07,1.995,2.03,124835.0
2015-11-04,2.03,2.09,1.99,2.0,56277.0
2015-11-05,2.01,2.02,1.91,1.96,69949.0
2015-11-06,1.88,1.94,1.84,1.91,88060.0
2015-11-09,1.92,2.01,1.88,2.01,50978.0
2015-11-10,1.94,1.99,1.91,1.92,48684.0
2015-11-11,1.93,2.0,1.91,1.99,41915.0
2015-11-12,1.95,2.04,1.92,1.96,138187.0
2015-11-13,1.88,2.04,1.88,1.99,36509.0
2015-11-16,2.01,2.06,2.01,2.04,22122.0
2015-11-17,2.04,2.04,1.87,1.89,99771.0
2015-11-18,1.88,1.92,1.85,1.9,42226.0
2015-11-19,1.96,2.04,1.92,1.95,164563.0
2015-11-20,1.97,1.97,1.82,1.82,74499.0
2015-11-23,1.85,1.87,1.79,1.84,43538.0
2015-11-24,1.94,1.98,1.89,1.94,78866.0
2015-11-25,1.9,1.98,1.9,1.94,19548.0
2015-11-26,1.9,1.93,1.89,1.92,45835.0
2015-11-27,1.9,1.92,1.82,1.9,133557.0
2015-11-30,1.92,1.93,1.89,1.9,50380.0
2015-12-01,1.98,1.98,1.89,1.97,75850.0
2015-12-02,1.97,1.97,1.9,1.91,42101.0
2015-12-03,1.94,2.02,1.94,2.0,48958.0
2015-12-04,2.05,2.09,1.94,1.96,125786.0
2015-12-07,1.96,1.98,1.88,1.9,68916.0
2015-12-08,1.91,1.92,1.88,1.88,27852.0
2015-12-09,1.94,1.96,1.9,1.94,39332.0
2015-12-10,1.91,1.96,1.91,1.96,19829.0
2015-12-11,1.93,1.97,1.9,1.94,65090.0
2015-12-14,1.92,1.93,1.88,1.88,63596.0
2015-12-15,1.88,1.92,1.87,1.91,19214.0
2015-12-16,1.94,2.02,1.92,2.02,157836.0
2015-12-17,1.94,2.02,1.9,1.91,128850.0
2015-12-18,1.94,2.03,1.94,1.99,53885.0
2015-12-21,2.04,2.06,1.96,1.99,56939.0
2015-12-22,1.98,2.02,1.97,1.97,34881.0
2015-12-23,1.96,2.01,1.96,2.01,36970.0
2015-12-24,1.97,2.04,1.97,2.03,16905.0
2015-12-29,2.0,2.0,1.92,1.94,114622.0
2015-12-30,1.93,1.94,1.91,1.93,21950.0
2015-12-31,1.93,1.98,1.92,1.98,330938.0
2016-01-04,2.0,2.05,1.97,2.01,105781.0
2016-01-05,2.0,2.02,2.0,2.02,18506.0
2016-01-06,2.06,2.1,2.04,2.05,87014.0
2016-01-07,2.07,2.07,1.98,2.04,106014.0
2016-01-08,2.0,2.04,1.96,2.0,58692.0
2016-01-11,1.96,1.99,1.9,1.93,68910.0
2016-01-12,1.89,1.9,1.655,1.8,152803.0
2016-01-13,1.8,1.8,1.695,1.76,58747.0
2016-01-14,1.72,1.72,1.61,1.68,59625.0
2016-01-15,1.76,1.76,1.58,1.61,73411.0
2016-01-18,1.63,1.65,1.57,1.6,14914.0
2016-01-19,1.61,1.63,1.47,1.5,75932.0
2016-01-20,1.64,1.64,1.46,1.52,120233.0
2016-01-21,1.54,1.54,1.46,1.49,47378.0
2016-01-22,1.48,1.56,1.47,1.5,90072.0
2016-01-25,1.57,1.66,1.56,1.58,97036.0
2016-01-26,1.59,1.77,1.59,1.77,110025.0
2016-01-27,1.73,1.8,1.7,1.8,60402.0
2016-01-28,1.8,1.8,1.69,1.74,70446.0
2016-01-29,1.68,1.76,1.68,1.74,43935.0
2016-02-01,1.75,1.8,1.73,1.76,86845.0
2016-02-02,1.83,1.83,1.66,1.67,104260.0
2016-02-03,1.67,1.75,1.67,1.71,44588.0
2016-02-04,1.78,1.81,1.73,1.76,106245.0
2016-02-05,1.77,1.91,1.73,1.88,166834.0
2016-02-08,2.0,2.26,1.96,2.19,314884.0
2016-02-09,2.22,2.38,2.02,2.06,176664.0
2016-02-10,2.05,2.09,1.97,2.04,111433.0
2016-02-11,2.32,2.42,2.23,2.33,247555.0
2016-02-12,2.3,2.38,2.28,2.36,257512.0
2016-02-16,2.25,2.36,2.2,2.23,159732.0
2016-02-17,2.22,2.29,2.2,2.23,186667.0
2016-02-18,2.25,2.44,2.22,2.42,195320.0
2016-02-19,2.48,2.53,2.41,2.46,124916.0
2016-02-22,2.36,2.37,2.25,2.27,155527.0
2016-02-23,2.27,2.35,2.2,2.22,156920.0
2016-02-24,2.37,2.46,2.27,2.3,169445.0
2016-02-25,2.3,2.33,2.24,2.31,83631.0
2016-02-26,2.25,2.32,2.2,2.25,72585.0
2016-02-29,2.32,2.35,2.11,2.27,236728.0
2016-03-01,2.27,2.3,2.12,2.14,231717.0
2016-03-02,2.14,2.31,2.14,2.3,134681.0
2016-03-03,2.35,2.58,2.32,2.53,224296.0
2016-03-04,2.7,3.05,2.65,2.82,554201.0
2016-03-07,3.08,3.08,2.88,3.02,328296.0
2016-03-08,3.06,3.18,2.95,2.99,534609.0
2016-03-09,2.89,3.12,2.82,3.07,238263.0
2016-03-10,3.1,3.66,3.05,3.63,708152.0
2016-03-11,3.71,3.77,3.32,3.38,276941.0
2016-03-14,3.6,3.6,3.28,3.42,333486.0
2016-03-15,3.36,3.4,3.1,3.22,188823.0
2016-03-16,3.13,3.49,3.13,3.48,272236.0
2016-03-17,3.56,3.78,3.34,3.38,452786.0
2016-03-18,3.5,3.53,3.27,3.4,198524.0
2016-03-21,3.35,3.54,3.34,3.44,243218.0
2016-03-22,3.5,3.57,3.34,3.4,185179.0
2016-03-23,3.26,3.37,3.11,3.22,165849.0
2016-03-24,3.24,3.31,3.15,3.22,152061.0
2016-03-28,3.13,3.2,3.04,3.12,143560.0
2016-03-29,3.16,3.37,3.1,3.37,159518.0
2016-03-30,3.3,3.42,3.17,3.24,175010.0
2016-03-31,3.35,3.35,3.18,3.19,132272.0
2016-04-01,3.1,3.225,3.07,3.21,171585.0
2016-04-04,3.23,3.23,3.07,3.16,120088.0
2016-04-05,3.28,3.33,3.21,3.3,179351.0
2016-04-06,3.28,3.34,3.22,3.26,107144.0
2016-04-07,3.37,3.58,3.33,3.51,238221.0
2016-04-08,3.52,3.69,3.52,3.63,173889.0
2016-04-11,3.72,4.03,3.72,3.9,446222.0
2016-04-12,3.99,4.07,3.78,3.79,356628.0
2016-04-13,3.72,3.93,3.69,3.83,198371.0
2016-04-14,3.79,3.85,3.58,3.75,108984.0
2016-04-15,3.75,3.94,3.74,3.92,117477.0
2016-04-18,4.02,4.09,3.9,3.9,252201.0
2016-04-19,4.19,4.87,4.19,4.83,616385.0
2016-04-20,4.91,5.25,4.64,4.71,1303480.0
2016-04-21,5.2,5.3,4.84,5.0,967184.0
2016-04-22,4.96,5.07,4.64,4.79,419462.0
2016-04-25,4.76,4.93,4.57,4.64,242654.0
2016-04-26,4.64,4.79,4.31,4.77,371900.0
2016-04-27,4.93,4.97,4.75,4.89,251563.0
2016-04-28,4.97,5.16,4.9,5.02,400459.0
2016-04-29,5.16,5.36,5.15,5.21,371615.0
2016-05-02,5.25,5.27,4.85,4.96,407121.0
2016-05-03,4.93,5.1,4.7,4.86,297510.0
2016-05-04,4.75,4.99,4.47,4.57,317576.0
2016-05-05,4.66,5.0,4.66,4.99,334684.0
2016-05-06,5.1,5.27,5.04,5.07,754471.0
2016-05-09,4.85,4.9,4.55,4.65,493787.0
2016-05-10,4.7,4.87,4.48,4.82,242490.0
2016-05-11,5.01,5.08,4.66,4.76,443322.0
2016-05-12,4.8,4.84,4.6,4.76,251898.0
2016-05-13,4.79,4.86,4.68,4.74,250548.0
2016-05-16,4.85,4.99,4.79,4.81,334461.0
2016-05-17,4.8,5.01,4.74,4.89,425118.0
2016-05-18,4.78,4.89,4.47,4.49,502030.0
2016-05-19,4.32,4.65,4.2,4.42,458912.0
2016-05-20,4.51,4.63,4.35,4.61,286755.0
2016-05-24,4.41,4.51,4.13,4.14,302515.0
2016-05-25,4.13,4.39,3.97,4.3,236200.0
2016-05-26,4.36,4.44,4.21,4.25,180429.0
2016-05-27,4.21,4.27,3.95,3.99,290355.0
2016-05-30,3.96,4.02,3.84,3.88,198847.0
2016-05-31,3.99,4.17,3.8,4.08,320322.0
2016-06-01,4.08,4.16,3.89,4.01,202102.0
2016-06-02,3.99,4.14,3.97,4.07,191138.0
2016-06-03,4.3,4.49,4.26,4.47,420567.0
2016-06-06,4.53,4.58,4.38,4.44,309853.0
2016-06-07,4.38,4.48,4.38,4.44,189500.0
2016-06-08,4.7,4.72,4.59,4.63,429375.0
2016-06-09,4.66,4.77,4.62,4.71,179620.0
2016-06-10,4.8,4.86,4.55,4.63,292627.0
2016-06-13,4.74,4.79,4.55,4.64,256873.0
2016-06-14,4.66,4.68,4.32,4.51,268439.0
2016-06-15,4.51,4.95,4.49,4.88,279934.0
2016-06-16,5.1,5.19,4.63,4.69,518384.0
2016-06-17,4.79,4.84,4.63,4.7,298019.0
2016-06-20,4.58,4.92,4.52,4.85,192260.0
2016-06-21,4.7,4.75,4.6,4.67,191712.0
2016-06-22,4.67,4.7,4.53,4.67,145238.0
2016-06-23,4.65,4.71,4.58,4.6,127802.0
2016-06-24,4.99,5.1,4.72,4.91,406421.0
2016-06-27,5.03,5.15,4.72,4.93,309569.0
2016-06-28,4.87,5.05,4.83,4.96,273191.0
2016-06-29,5.04,5.1,5.0,5.04,332595.0
2016-06-30,5.15,5.15,4.94,5.08,357718.0
2016-07-04,5.31,5.45,5.25,5.29,602906.0
2016-07-05,5.28,5.62,5.19,5.57,822072.0
2016-07-06,5.79,6.04,5.73,6.04,1011843.0
2016-07-07,5.85,5.93,5.61,5.71,382191.0
2016-07-08,5.72,6.14,5.68,6.12,554663.0
2016-07-11,6.24,6.67,6.12,6.55,722071.0
2016-07-12,6.58,6.67,6.02,6.1,683818.0
2016-07-13,6.26,6.46,6.13,6.34,495087.0
2016-07-14,6.01,6.32,6.01,6.31,311921.0
2016-07-15,6.22,6.38,6.18,6.26,188820.0
2016-07-18,6.24,6.31,6.12,6.22,200794.0
2016-07-19,6.2,6.28,6.07,6.09,195601.0
2016-07-20,5.86,5.87,5.43,5.45,470980.0
2016-07-21,5.45,5.89,5.45,5.82,305043.0
2016-07-22,5.77,5.95,5.76,5.87,202455.0
2016-07-25,5.78,5.78,5.47,5.64,242481.0
2016-07-26,5.73,5.87,5.61,5.81,162001.0
2016-07-27,5.89,6.34,5.87,6.24,510256.0
2016-07-28,6.3,6.37,6.08,6.26,359007.0
2016-07-29,6.36,6.45,6.24,6.32,419492.0
2016-08-02,6.59,6.83,6.59,6.69,470276.0
2016-08-03,6.62,6.66,6.17,6.58,601036.0
2016-08-04,6.61,6.89,6.59,6.85,533127.0
2016-08-05,6.67,6.81,6.48,6.62,460757.0
2016-08-08,6.65,7.08,6.62,6.92,533396.0
2016-08-09,6.98,7.17,6.97,7.01,506917.0
2016-08-10,7.37,7.46,7.22,7.42,871367.0
2016-08-11,7.44,7.75,7.22,7.25,622739.0
2016-08-12,7.43,7.62,7.09,7.18,484438.0
2016-08-15,7.21,7.43,7.21,7.32,393889.0
2016-08-16,7.32,7.44,7.22,7.36,592574.0
2016-08-17,7.25,7.36,7.03,7.25,744373.0
2016-08-18,7.33,7.5,7.27,7.43,422198.0
2016-08-19,7.24,7.38,7.12,7.16,376445.0
2016-08-22,6.85,6.91,6.64,6.8,539350.0
2016-08-23,6.9,7.01,6.73,6.76,386066.0
2016-08-24,6.66,6.66,5.76,5.97,773881.0
2016-08-25,5.97,6.2,5.83,6.06,396739.0
2016-08-26,6.25,6.49,6.0,6.14,576534.0
2016-08-29,6.06,6.31,6.01,6.23,209366.0
2016-08-30,6.16,6.21,5.65,5.8,436609.0
2016-08-31,5.72,5.85,5.63,5.66,309504.0
2016-09-01,5.63,6.0,5.55,5.96,362238.0
2016-09-02,6.22,6.45,6.12,6.44,489535.0
2016-09-06,6.69,7.16,6.61,7.02,781639.0
2016-09-07,7.01,7.26,6.91,7.24,517014.0
2016-09-08,7.21,7.36,7.06,7.17,676967.0
2016-09-09,7.05,7.08,6.35,6.46,638309.0
2016-09-12,6.29,7.09,6.19,7.07,1004181.0
2016-09-13,7.0,7.02,6.43,6.55,752501.0
2016-09-14,6.71,6.95,6.53,6.62,659310.0
2016-09-15,6.6,6.82,6.33,6.63,531972.0
2016-09-16,6.5,6.61,6.32,6.43,464701.0
2016-09-19,6.69,6.83,6.55,6.64,469313.0
2016-09-20,6.67,6.72,6.51,6.66,391542.0
2016-09-21,6.87,7.37,6.83,7.32,932221.0
2016-09-22,7.49,7.59,7.01,7.14,676854.0
2016-09-23,7.14,7.18,6.8,6.91,417785.0
2016-09-26,6.94,7.07,6.66,6.68,381315.0
2016-09-27,6.59,6.65,6.36,6.58,367279.0
2016-09-28,6.56,6.87,6.39,6.76,364909.0
2016-09-29,6.68,6.92,6.6,6.8,459913.0
2016-09-30,7.06,7.09,6.7,6.72,419895.0
2016-10-03,6.7,6.79,6.41,6.58,391452.0
2016-10-04,6.32,6.32,5.8,5.87,581402.0
2016-10-05,6.04,6.06,5.55,5.75,724585.0
2016-10-06,5.55,5.69,5.3,5.39,836710.0
2016-10-07,5.63,5.76,5.39,5.59,706001.0
2016-10-11,5.61,5.61,5.34,5.35,395127.0
2016-10-12,5.33,5.59,5.32,5.49,439737.0
2016-10-13,5.5,5.64,5.37,5.49,546087.0
2016-10-14,5.4,5.58,5.28,5.31,466098.0
2016-10-17,5.42,5.66,5.34,5.63,415210.0
2016-10-18,5.81,6.01,5.66,5.99,434059.0
2016-10-19,6.13,6.25,5.96,6.14,610719.0
2016-10-20,6.13,6.2,5.93,6.07,369037.0
2016-10-21,6.13,6.15,6.01,6.11,312133.0
2016-10-24,6.24,6.28,5.73,5.86,426048.0
2016-10-25,5.92,6.12,5.83,6.05,340622.0
2016-10-26,6.01,6.1,5.68,5.8,379725.0
2016-10-27,5.86,5.9,5.61,5.65,218453.0
2016-10-28,5.62,5.86,5.54,5.65,400501.0
2016-10-31,5.65,5.89,5.6,5.89,329465.0
2016-11-01,6.1,6.38,6.06,6.15,636812.0
2016-11-02,6.32,6.5,5.98,6.05,794912.0
2016-11-03,5.95,6.57,5.92,6.55,625159.0
2016-11-04,6.56,6.79,6.27,6.51,1400945.0
2016-11-07,6.27,6.37,6.12,6.27,442455.0
2016-11-08,6.29,6.44,5.95,6.02,1206997.0
2016-11-09,6.62,6.82,6.15,6.34,1258646.0
2016-11-10,6.35,6.37,5.8,5.85,763518.0
2016-11-11,5.98,5.98,5.045,5.08,908505.0
2016-11-14,4.96,5.33,4.79,5.15,880769.0
2016-11-15,5.17,5.535,5.13,5.49,682093.0
2016-11-16,5.3,5.45,5.13,5.26,541499.0
2016-11-17,5.27,5.46,4.96,5.04,826244.0
2016-11-18,4.97,5.11,4.86,5.08,511122.0
2016-11-21,5.15,5.32,5.08,5.23,488968.0
2016-11-22,5.29,5.34,5.02,5.3,529911.0
2016-11-23,4.96,5.09,4.88,5.03,586155.0
2016-11-24,4.87,5.09,4.87,5.03,115705.0
2016-11-25,5.09,5.13,4.935,4.97,270090.0
2016-11-28,5.09,5.27,4.97,5.26,407472.0
2016-11-29,5.04,5.22,5.02,5.2,478260.0
2016-11-30,5.17,5.17,4.995,5.12,530358.0
2016-12-01,5.04,5.12,4.8,4.95,596054.0
2016-12-02,5.02,5.24,4.99,5.2,578703.0
2016-12-05,5.16,5.4,5.02,5.34,529675.0
2016-12-06,5.33,5.51,5.105,5.21,563862.0
2016-12-07,5.3,5.45,5.205,5.28,632561.0
2016-12-08,5.28,5.31,5.09,5.13,358988.0
2016-12-09,5.05,5.14,4.76,4.78,561181.0
2016-12-12,4.88,4.89,4.68,4.72,393774.0
2016-12-13,4.72,5.11,4.7,5.09,407379.0
2016-12-14,5.15,5.22,4.81,4.82,562380.0
2016-12-15,4.51,4.7,4.43,4.49,582704.0
2016-12-16,4.58,4.7,4.44,4.47,715058.0
2016-12-19,4.49,4.67,4.4,4.53,308532.0
2016-12-20,4.42,4.51,4.285,4.48,448217.0
2016-12-21,4.51,4.52,4.33,4.34,226269.0
2016-12-22,4.33,4.46,4.2,4.24,391793.0
2016-12-23,4.26,4.41,4.26,4.4,253569.0
2016-12-28,4.41,4.7,4.41,4.68,484796.0
2016-12-29,4.76,5.26,4.73,5.24,702415.0
2016-12-30,5.27,5.43,4.72,4.75,666397.0
2017-01-03,4.83,5.12,4.79,5.11,580353.0
2017-01-04,5.22,5.25,4.995,5.15,596440.0
2017-01-05,5.29,5.75,5.29,5.72,679425.0
2017-01-06,5.57,5.65,5.12,5.31,910154.0
2017-01-09,5.38,5.59,5.285,5.33,853887.0
2017-01-10,5.39,5.63,5.31,5.4,572699.0
2017-01-11,5.34,5.43,5.14,5.31,607159.0
2017-01-12,5.48,5.51,5.165,5.24,428806.0
2017-01-13,5.17,5.29,5.115,5.29,641919.0
2017-01-16,5.32,5.36,5.3,5.335,97911.0
2017-01-17,5.46,5.52,5.38,5.46,376277.0
2017-01-18,5.46,5.61,5.25,5.36,493321.0
2017-01-19,5.25,5.45,5.14,5.36,437623.0
2017-01-20,5.38,5.62,5.34,5.49,412944.0
2017-01-23,5.59,5.62,5.49,5.53,366115.0
2017-01-24,5.53,5.63,5.27,5.35,380556.0
2017-01-25,5.21,5.33,5.15,5.33,316215.0
2017-01-26,5.16,5.26,5.12,5.12,560308.0
2017-01-27,5.12,5.4,5.12,5.4,349855.0
2017-01-30,5.43,5.52,5.29,5.33,319486.0
2017-01-31,5.5,5.525,5.38,5.51,319706.0
2017-02-01,5.46,5.63,5.41,5.57,311700.0
2017-02-02,5.67,5.79,5.605,5.64,410677.0
2017-02-03,5.66,5.725,5.59,5.7,365218.0
2017-02-06,5.79,6.22,5.73,6.21,479541.0
2017-02-07,6.17,6.36,6.06,6.19,669462.0
2017-02-08,6.3,6.44,6.22,6.36,410423.0
2017-02-09,6.38,6.39,6.09,6.13,380123.0
2017-02-10,6.0,6.31,5.95,6.27,475079.0
2017-02-13,6.24,6.26,6.11,6.13,311244.0
2017-02-14,6.25,6.25,5.97,6.19,416938.0
2017-02-15,6.08,6.19,5.98,6.1,263074.0
2017-02-16,6.16,6.28,6.13,6.26,479422.0
2017-02-17,6.28,6.34,6.14,6.21,518105.0
2017-02-21,6.12,6.37,6.04,6.23,514028.0
2017-02-22,6.19,6.34,6.06,6.19,542529.0
2017-02-23,6.32,6.35,6.16,6.22,378429.0
2017-02-24,6.32,6.34,6.01,6.03,313914.0
2017-02-27,6.03,6.24,5.43,5.47,765567.0
2017-02-28,5.59,5.87,5.52,5.75,557580.0
2017-03-01,5.55,5.88,5.46,5.84,546378.0
2017-03-02,5.53,5.57,4.42,4.43,1847100.0
2017-03-03,4.44,4.52,4.24,4.41,926618.0
2017-03-06,4.27,4.33,4.0,4.05,597358.0
2017-03-07,4.0,4.17,3.93,4.04,537867.0
2017-03-08,3.97,4.12,3.92,3.97,317219.0
2017-03-09,4.01,4.09,3.85,3.85,344026.0
2017-03-10,3.91,4.22,3.88,4.19,495074.0
2017-03-13,4.27,4.51,4.22,4.48,592117.0
2017-03-14,4.46,4.46,3.99,4.06,591932.0
2017-03-15,4.14,4.61,4.03,4.58,761686.0
2017-03-16,4.74,4.74,4.35,4.38,677424.0
2017-03-17,4.4,4.48,4.07,4.18,425098.0
2017-03-20,4.21,4.32,4.125,4.29,228654.0
2017-03-21,4.3,4.46,4.24,4.35,414732.0
2017-03-22,4.4,4.41,4.14,4.16,405786.0
2017-03-23,4.19,4.24,4.04,4.18,347377.0
2017-03-24,4.16,4.23,4.1,4.12,194739.0
2017-03-27,4.34,4.34,4.14,4.26,263579.0
2017-03-28,4.23,4.24,4.07,4.12,238647.0
2017-03-29,4.12,4.25,4.1,4.21,371703.0
2017-03-30,4.17,4.245,4.145,4.19,325911.0
2017-03-31,4.21,4.32,4.15,4.23,202642.0
2017-04-03,4.23,4.535,4.2,4.51,479469.0
2017-04-04,4.78,5.0,4.73,4.99,907230.0
2017-04-05,4.89,4.93,4.51,4.73,874789.0
2017-04-06,4.77,4.85,4.66,4.81,438514.0
2017-04-07,4.91,4.97,4.55,4.61,619945.0
2017-04-10,4.51,4.58,4.4,4.51,353253.0
2017-04-11,4.61,4.7,4.52,4.56,515607.0
2017-04-12,4.54,4.59,4.44,4.57,334557.0
2017-04-13,4.61,4.64,4.4,4.42,437737.0
2017-04-17,4.43,4.43,4.16,4.28,390015.0
2017-04-18,4.27,4.33,4.22,4.27,245313.0
2017-04-19,4.22,4.27,3.95,4.14,438133.0
2017-04-20,4.18,4.19,4.09,4.14,411962.0
2017-04-21,4.17,4.28,4.06,4.18,336570.0
2017-04-24,4.1,4.14,4.0,4.06,223605.0
2017-04-25,4.03,4.06,3.75,3.92,520486.0
2017-04-26,3.9,4.07,3.8,4.02,723169.0
2017-04-27,4.01,4.04,3.81,3.99,295297.0
2017-04-28,4.0,4.31,3.93,4.18,496411.0
2017-05-01,4.14,4.17,3.89,3.96,311913.0
2017-05-02,3.98,4.09,3.94,3.98,316093.0
2017-05-03,4.01,4.45,4.01,4.32,885952.0
2017-05-04,4.2,4.21,3.89,3.94,598638.0
2017-05-05,3.97,4.03,3.89,3.92,340840.0
2017-05-08,3.95,4.0,3.85,3.95,324967.0
2017-05-09,3.96,3.96,3.86,3.94,260577.0
2017-05-10,3.98,4.04,3.96,3.96,306225.0
2017-05-11,4.05,4.25,4.03,4.24,500447.0
2017-05-12,4.35,4.44,4.28,4.33,316875.0
2017-05-15,4.46,4.49,4.31,4.43,496979.0
2017-05-16,4.45,4.51,4.37,4.48,291579.0
2017-05-17,4.62,4.62,4.38,4.46,347178.0
2017-05-18,4.39,4.39,4.24,4.3,359261.0
2017-05-19,4.36,4.41,4.2,4.22,394186.0
2017-05-23,4.28,4.31,3.95,3.99,472662.0
2017-05-24,4.04,4.055,3.81,4.02,536779.0
2017-05-25,4.04,4.075,3.9,3.95,397057.0
2017-05-26,4.02,4.05,3.95,3.96,334278.0
2017-05-29,3.97,4.03,3.97,3.98,77952.0
2017-05-30,4.0,4.03,3.91,3.92,324379.0
2017-05-31,3.94,3.98,3.82,3.93,176562.0
2017-06-01,3.9,3.95,3.84,3.92,153994.0
2017-06-02,3.99,4.01,3.89,3.94,259816.0
2017-06-05,3.95,3.98,3.85,3.94,268212.0
2017-06-06,4.0,4.2,3.97,4.16,649083.0
2017-06-07,4.11,4.22,4.0,4.12,411863.0
2017-06-08,4.08,4.18,3.97,4.1,312986.0
2017-06-09,4.03,4.1,3.98,4.0,224921.0
2017-06-12,3.99,4.17,3.94,4.08,324491.0
2017-06-13,4.05,4.17,3.985,4.11,241507.0
2017-06-14,4.22,4.23,3.84,3.86,469507.0
2017-06-15,3.83,3.99,3.81,3.85,348465.0
2017-06-16,3.85,3.94,3.8,3.89,411031.0
2017-06-19,3.87,3.88,3.76,3.775,291249.0
2017-06-20,3.78,3.82,3.73,3.78,253716.0
2017-06-21,3.79,3.91,3.78,3.81,282992.0
2017-06-22,3.86,4.03,3.86,4.0,403487.0
2017-06-23,4.09,4.2,4.07,4.19,322944.0
2017-06-26,4.12,4.22,3.9,4.17,310286.0
2017-06-27,4.21,4.22,4.12,4.14,224716.0
2017-06-28,4.18,4.2,4.11,4.18,163005.0
2017-06-29,4.14,4.2,3.965,4.06,251427.0
2017-06-30,4.05,4.07,3.93,3.95,239243.0
2017-07-04,3.91,3.92,3.82,3.82,141238.0
2017-07-05,3.84,3.88,3.79,3.83,445479.0
2017-07-06,3.82,3.83,3.71,3.75,251575.0
2017-07-07,3.71,3.75,3.55,3.63,243235.0
2017-07-10,3.59,3.83,3.57,3.81,253596.0
2017-07-11,3.82,3.86,3.72,3.84,162495.0
2017-07-12,3.93,3.95,3.72,3.74,216086.0
2017-07-13,3.74,3.76,3.61,3.65,195790.0
2017-07-14,3.78,3.82,3.68,3.69,348708.0
2017-07-17,3.75,3.84,3.74,3.78,140015.0
2017-07-18,3.84,3.87,3.79,3.8,140471.0
2017-07-19,3.8,3.86,3.76,3.79,141650.0
2017-07-20,3.76,3.85,3.76,3.8,249042.0
2017-07-21,3.85,3.85,3.79,3.81,132780.0
2017-07-24,3.86,3.86,3.7,3.72,198425.0
2017-07-25,3.75,3.8,3.69,3.7,170661.0
2017-07-26,3.68,3.85,3.67,3.81,227751.0
2017-07-27,3.85,3.86,3.73,3.74,196367.0
2017-07-28,3.76,3.84,3.75,3.83,202860.0
2017-07-31,3.83,3.9,3.77,3.78,203431.0
2017-08-01,3.78,3.86,3.75,3.76,151194.0
2017-08-02,3.76,3.78,3.62,3.64,218257.0
2017-08-03,3.53,3.56,3.04,3.05,892794.0
2017-08-04,3.05,3.14,2.855,2.91,531322.0
2017-08-08,2.91,2.93,2.71,2.8,360422.0
2017-08-09,2.84,2.88,2.64,2.65,301004.0
2017-08-10,2.73,2.92,2.69,2.9,362614.0
2017-08-11,2.89,2.9,2.71,2.73,357975.0
2017-08-14,2.75,2.85,2.69,2.81,238863.0
2017-08-15,2.75,2.78,2.71,2.72,182037.0
2017-08-16,2.73,2.9,2.71,2.84,297905.0
2017-08-17,2.91,2.92,2.81,2.82,153439.0
2017-08-18,2.88,2.94,2.77,2.79,478077.0
2017-08-21,2.84,2.85,2.73,2.76,160916.0
2017-08-22,2.74,2.76,2.66,2.71,233082.0
2017-08-23,2.71,2.75,2.65,2.72,315563.0
2017-08-24,2.72,2.82,2.71,2.78,168223.0
2017-08-25,2.84,2.87,2.72,2.86,258486.0
2017-08-28,2.93,3.15,2.89,3.1,328841.0
2017-08-29,3.25,3.25,2.92,2.98,532857.0
2017-08-30,2.99,3.03,2.9,2.93,165954.0
2017-08-31,2.96,3.11,2.93,3.09,254097.0
2017-09-01,3.13,3.13,3.01,3.09,256959.0
2017-09-05,3.24,3.35,3.17,3.22,510692.0
2017-09-06,3.24,3.32,3.015,3.14,328405.0
2017-09-07,3.19,3.25,3.11,3.19,326595.0
2017-09-08,3.17,3.2,3.04,3.13,317046.0
2017-09-11,3.05,3.13,2.96,2.97,286087.0
2017-09-12,2.96,3.14,2.96,3.13,239194.0
2017-09-13,3.13,3.14,3.03,3.06,190831.0
2017-09-14,3.06,3.15,3.04,3.08,191368.0
2017-09-15,3.09,3.09,2.99,2.99,177299.0
2017-09-18,2.96,2.97,2.9,2.92,161323.0
2017-09-19,2.95,3.02,2.86,2.91,378191.0
2017-09-20,2.94,3.02,2.89,2.99,646395.0
2017-09-21,2.91,3.02,2.88,2.88,285993.0
2017-09-22,2.9,3.0,2.9,3.0,311594.0
2017-09-25,3.0,3.04,2.91,3.01,449076.0
2017-09-26,2.95,3.08,2.94,2.94,271464.0
2017-09-27,2.93,3.035,2.91,3.02,188739.0
2017-09-28,3.02,3.06,2.97,3.0,252812.0
2017-09-29,3.0,3.02,2.96,2.97,116911.0
2017-10-02,2.98,3.04,2.93,3.03,163365.0
2017-10-03,3.03,3.12,3.03,3.06,213673.0
2017-10-04,3.09,3.17,3.09,3.13,166638.0
2017-10-05,3.13,3.21,3.09,3.14,332665.0
2017-10-06,3.13,3.24,3.07,3.23,233824.0
2017-10-10,3.29,3.41,3.14,3.19,458341.0
2017-10-11,3.2,3.25,3.05,3.19,295454.0
2017-10-12,3.2,3.22,3.12,3.15,164227.0
2017-10-13,3.17,3.19,3.085,3.12,142731.0
2017-10-16,3.13,3.18,3.0,3.02,302578.0
2017-10-17,2.98,3.0,2.92,2.94,251177.0
2017-10-18,2.94,2.96,2.87,2.91,129199.0
2017-10-19,2.91,2.96,2.89,2.92,116946.0
2017-10-20,2.93,3.0,2.9,2.9,161999.0
2017-10-23,2.9,2.95,2.84,2.91,156167.0
2017-10-24,2.93,2.96,2.86,2.91,131434.0
2017-10-25,2.9,2.9,2.81,2.87,190517.0
2017-10-26,2.87,2.87,2.73,2.75,251092.0
2017-10-27,2.73,2.79,2.66,2.77,276155.0
2017-10-30,2.76,2.87,2.76,2.78,209040.0
2017-10-31,2.77,2.8,2.66,2.67,204053.0
2017-11-01,2.73,2.94,2.5,2.59,663166.0
2017-11-02,2.62,2.92,2.61,2.79,622804.0
2017-11-03,2.87,2.87,2.63,2.64,295664.0
2017-11-06,2.64,2.83,2.64,2.8,394780.0
2017-11-07,2.81,2.84,2.7,2.75,240229.0
2017-11-08,2.78,2.82,2.74,2.74,138353.0
2017-11-09,2.73,2.76,2.7,2.7,194351.0
2017-11-10,2.71,2.74,2.68,2.73,223634.0
2017-11-13,2.72,2.74,2.62,2.68,212544.0
2017-11-14,2.63,2.67,2.58,2.6,209901.0
2017-11-15,2.62,2.66,2.59,2.62,133481.0
2017-11-16,2.65,2.66,2.6,2.63,81088.0
2017-11-17,2.66,2.75,2.64,2.72,347251.0
2017-11-20,2.7,2.72,2.63,2.67,248240.0
2017-11-21,2.68,2.7,2.63,2.66,102748.0
2017-11-22,2.68,2.73,2.64,2.71,174174.0
2017-11-23,2.68,2.7,2.66,2.68,44242.0
2017-11-24,2.7,2.75,2.64,2.66,118655.0
2017-11-27,2.67,2.72,2.63,2.71,116865.0
2017-11-28,2.7,2.75,2.65,2.72,106490.0
2017-11-29,2.7,2.73,2.67,2.72,136492.0
2017-11-30,2.7,2.75,2.65,2.75,140504.0
2017-12-01,2.75,2.76,2.67,2.72,143673.0
2017-12-04,2.72,2.73,2.66,2.68,92655.0
2017-12-05,2.68,2.72,2.61,2.65,103029.0
2017-12-06,2.62,2.67,2.61,2.61,124111.0
2017-12-07,2.6,2.64,2.55,2.57,134152.0
2017-12-08,2.58,2.67,2.57,2.62,223283.0
2017-12-11,2.62,2.69,2.61,2.65,179514.0
2017-12-12,2.65,2.68,2.62,2.68,132866.0
2017-12-13,2.69,2.95,2.66,2.94,417244.0
2017-12-14,2.93,2.98,2.8,2.88,284001.0
2017-12-15,2.89,3.06,2.89,3.04,342049.0
2017-12-18,3.1,3.13,3.05,3.09,277058.0
2017-12-19,3.08,3.16,3.06,3.1,367574.0
2017-12-20,3.11,3.21,3.1,3.19,195116.0
2017-12-21,3.19,3.2,3.1,3.13,293130.0
2017-12-22,3.13,3.17,3.12,3.12,119886.0
2017-12-27,3.17,3.19,3.07,3.08,184593.0
2017-12-28,3.11,3.18,3.06,3.08,138819.0
2017-12-29,3.12,3.12,2.99,3.02,210678.0
2018-01-02,3.07,3.27,3.07,3.26,385408.0
2018-01-03,3.32,3.34,3.1,3.14,288260.0
2018-01-04,3.13,3.17,3.06,3.16,275504.0
2018-01-05,3.12,3.18,3.04,3.06,168748.0
2018-01-08,3.05,3.09,2.95,2.95,213300.0
2018-01-09,2.91,2.95,2.85,2.93,208021.0
2018-01-10,2.97,3.13,2.96,3.06,318741.0
2018-01-11,3.09,3.18,3.06,3.13,313362.0
2018-01-12,3.18,3.31,3.14,3.28,402445.0
2018-01-15,3.34,3.42,3.32,3.4,211202.0
2018-01-16,3.35,3.35,3.18,3.23,616993.0
2018-01-17,3.22,3.255,3.12,3.14,463218.0
2018-01-18,3.14,3.15,2.95,2.95,397809.0
2018-01-19,3.0,3.06,2.96,2.985,227006.0
2018-01-22,3.01,3.03,2.95,3.01,214396.0
2018-01-23,3.0,3.06,2.94,3.04,255437.0
2018-01-24,3.12,3.19,3.09,3.14,424824.0
2018-01-25,3.2,3.24,3.03,3.06,642729.0
2018-01-26,3.11,3.13,3.03,3.04,232871.0
2018-01-29,3.0,3.03,2.9,2.91,309874.0
2018-01-30,2.88,2.99,2.84,2.86,321053.0
2018-01-31,2.92,2.97,2.84,2.94,295210.0
2018-02-01,2.9,2.96,2.87,2.9,190631.0
2018-02-02,2.85,2.89,2.79,2.79,339194.0
2018-02-05,2.8,2.88,2.7,2.81,473596.0
2018-02-06,2.76,2.86,2.76,2.82,273513.0
2018-02-07,2.79,2.87,2.73,2.74,329853.0
2018-02-08,2.72,2.87,2.7,2.71,376370.0
2018-02-09,2.71,2.76,2.53,2.65,401525.0
2018-02-12,2.66,2.86,2.64,2.81,378950.0
2018-02-13,2.82,2.88,2.77,2.78,150972.0
2018-02-14,2.78,3.03,2.71,3.0,546674.0
2018-02-15,3.04,3.04,2.9,2.995,181359.0
2018-02-16,2.98,3.05,2.84,2.89,205728.0
2018-02-20,2.89,2.91,2.78,2.78,233353.0
2018-02-21,2.82,2.92,2.77,2.81,250244.0
2018-02-22,2.83,2.87,2.8,2.81,165695.0
2018-02-23,2.81,2.86,2.77,2.85,94633.0
2018-02-26,2.91,3.05,2.89,2.95,293761.0
2018-02-27,2.94,2.95,2.78,2.83,231794.0
2018-02-28,2.84,2.88,2.79,2.83,445889.0
2018-03-01,2.8,2.95,2.72,2.93,349687.0
2018-03-02,2.98,3.1,2.95,3.05,470190.0
2018-03-05,3.06,3.11,3.03,3.09,247125.0
2018-03-06,3.13,3.22,3.11,3.15,356195.0
2018-03-07,3.18,3.2,3.1,3.14,445412.0
2018-03-08,3.15,3.15,3.06,3.07,170237.0
2018-03-09,3.08,3.2,3.05,3.14,230038.0
2018-03-12,3.13,3.2,3.07,3.2,218435.0
2018-03-13,3.2,3.28,3.19,3.22,366380.0
2018-03-14,3.22,3.23,3.18,3.21,255951.0
2018-03-15,3.19,3.21,3.15,3.17,189768.0
2018-03-16,3.19,3.19,3.09,3.12,245054.0
2018-03-19,3.11,3.13,3.04,3.11,308874.0
2018-03-20,3.09,3.1,3.01,3.06,224049.0
2018-03-21,3.12,3.29,3.08,3.2,704804.0
2018-03-22,3.17,3.24,3.13,3.19,416307.0
2018-03-23,3.26,3.28,3.19,3.23,448410.0
2018-03-26,3.26,3.29,3.2,3.22,313153.0
2018-03-27,3.2,3.21,3.11,3.16,272377.0
2018-03-28,3.14,3.16,3.0,3.06,368941.0
2018-03-29,3.07,3.15,3.02,3.13,341300.0
2018-04-02,3.16,3.27,3.14,3.15,279541.0
2018-04-03,3.14,3.15,3.05,3.05,180661.0
2018-04-04,3.09,3.12,3.05,3.1,221135.0
2018-04-05,3.06,3.17,3.05,3.14,168715.0
2018-04-06,3.16,3.16,3.09,3.09,258734.0
2018-04-09,3.14,3.35,3.08,3.28,662393.0
2018-04-10,3.36,3.4,3.27,3.38,414108.0
2018-04-11,3.42,3.54,3.36,3.42,588347.0
2018-04-12,3.39,3.49,3.29,3.41,276112.0
2018-04-13,3.44,3.67,3.44,3.55,502751.0
2018-04-16,3.55,3.65,3.5,3.53,308635.0
2018-04-17,3.53,3.745,3.53,3.73,408987.0
2018-04-18,3.89,3.98,3.84,3.9,650309.0
2018-04-19,3.95,4.09,3.85,4.01,727219.0
2018-04-20,3.96,3.99,3.78,3.91,513022.0
2018-04-23,3.79,3.89,3.75,3.79,687117.0
2018-04-24,3.8,3.91,3.78,3.9,409143.0
2018-04-25,3.85,3.93,3.82,3.85,225406.0
2018-04-26,3.88,3.94,3.85,3.92,357183.0
2018-04-27,3.88,3.95,3.88,3.9,117200.0
2018-04-30,3.83,3.89,3.78,3.86,244682.0
2018-05-01,3.82,3.86,3.76,3.84,228852.0
2018-05-02,3.88,4.04,3.82,3.93,435138.0
2018-05-03,4.0,4.03,3.78,3.8,523739.0
2018-05-04,3.82,3.82,3.62,3.66,508016.0
2018-05-07,3.66,3.66,3.555,3.63,298773.0
2018-05-08,3.59,3.72,3.55,3.7,337625.0
2018-05-09,3.69,3.8,3.63,3.67,264091.0
2018-05-10,3.7,3.78,3.7,3.76,143076.0
2018-05-11,3.81,3.85,3.69,3.73,227405.0
2018-05-14,3.71,3.76,3.64,3.68,191472.0
2018-05-15,3.6,3.62,3.5,3.61,225225.0
2018-05-16,3.59,3.68,3.59,3.64,172924.0
2018-05-17,3.62,3.66,3.61,3.65,85148.0
2018-05-18,3.64,3.72,3.63,3.69,167562.0
2018-05-22,3.72,3.79,3.66,3.66,186417.0
2018-05-23,3.68,3.8,3.67,3.75,305827.0
2018-05-24,3.79,3.89,3.77,3.8,215027.0
2018-05-25,3.77,3.82,3.67,3.69,234504.0
2018-05-28,3.68,3.7,3.56,3.58,100391.0
2018-05-29,3.58,3.75,3.58,3.67,265074.0
2018-05-30,3.71,3.74,3.635,3.64,200383.0
2018-05-31,3.64,3.69,3.62,3.63,77886.0
2018-06-01,3.66,3.67,3.58,3.63,122031.0
2018-06-04,3.58,3.6,3.53,3.54,5100.0
2018-06-05,3.52,3.63,3.52,3.59,278030.0
2018-06-06,3.61,3.685,3.57,3.67,146659.0
2018-06-07,3.69,3.76,3.655,3.68,103306.0
2018-06-08,3.68,3.71,3.63,3.63,82273.0
2018-06-11,3.65,3.78,3.63,3.7,154852.0
2018-06-12,3.72,3.9,3.7,3.88,445059.0
2018-06-13,3.9,4.28,3.9,4.2,1067852.0
2018-06-14,4.13,4.34,4.04,4.33,610901.0
2018-06-15,4.26,4.31,4.19,4.23,357233.0
2018-06-18,4.21,4.28,4.18,4.27,141691.0
2018-06-19,4.22,4.28,4.12,4.22,232858.0
2018-06-20,4.2,4.26,4.19,4.2,151195.0
2018-06-21,4.19,4.22,4.15,4.19,95406.0
2018-06-22,4.23,4.35,4.23,4.29,306618.0
2018-06-25,4.26,4.29,4.15,4.16,150694.0
2018-06-26,4.02,4.25,4.02,4.2,221869.0
2018-06-27,4.2,4.26,4.145,4.16,141038.0
2018-06-28,4.16,4.16,4.02,4.02,124443.0
2018-06-29,4.04,4.17,4.02,4.13,188675.0
2018-07-03,4.1,4.37,4.09,4.34,407079.0
2018-07-04,4.4,4.4,4.31,4.34,111822.0
2018-07-05,4.33,4.33,4.19,4.23,263017.0
2018-07-06,4.21,4.27,4.185,4.24,241100.0
2018-07-09,4.3,4.38,4.29,4.32,170681.0
2018-07-10,4.27,4.31,4.11,4.13,367455.0
2018-07-11,4.07,4.105,3.91,3.92,225902.0
2018-07-12,3.93,4.02,3.88,3.9,112899.0
2018-07-13,3.88,3.9,3.83,3.86,177148.0
2018-07-16,3.84,3.86,3.78,3.81,142437.0
2018-07-17,3.77,3.82,3.75,3.78,120554.0
2018-07-18,3.81,3.82,3.78,3.79,86116.0
2018-07-19,3.75,3.9,3.72,3.8,143519.0
2018-07-20,3.86,3.93,3.84,3.91,131725.0
2018-07-23,3.85,3.89,3.81,3.82,115309.0
2018-07-24,3.85,3.94,3.82,3.84,91486.0
2018-07-25,3.84,3.89,3.82,3.88,137484.0
2018-07-26,3.83,3.89,3.82,3.83,100510.0
2018-07-27,3.83,3.87,3.76,3.81,198694.0
2018-07-30,3.79,3.85,3.78,3.79,136951.0
2018-07-31,3.73,3.87,3.72,3.82,117201.0
2018-08-01,3.78,3.8,3.72,3.74,106016.0
2018-08-02,3.66,3.68,3.28,3.28,724835.0
2018-08-03,3.3,3.37,3.29,3.33,134681.0
2018-08-07,3.35,3.35,3.27,3.28,103941.0
2018-08-08,3.26,3.32,3.13,3.14,200465.0
2018-08-09,3.16,3.22,3.15,3.16,107239.0
2018-08-10,3.15,3.32,3.15,3.3,243195.0
2018-08-13,3.22,3.26,2.97,3.05,207407.0
2018-08-14,3.06,3.11,3.01,3.03,145949.0
2018-08-15,2.96,3.02,2.83,2.92,274885.0
2018-08-16,2.95,3.02,2.75,2.77,273702.0
2018-08-17,2.79,2.93,2.78,2.89,167133.0
2018-08-20,2.92,2.95,2.87,2.92,128371.0
2018-08-21,2.94,3.0,2.88,2.98,295550.0
2018-08-22,3.01,3.01,2.91,2.94,165281.0
2018-08-23,2.89,2.91,2.84,2.87,116654.0
2018-08-24,2.93,3.09,2.91,3.03,153452.0
2018-08-27,3.07,3.14,3.05,3.11,116663.0
2018-08-28,3.12,3.15,2.975,2.99,151519.0
2018-08-29,3.02,3.02,2.91,2.94,114863.0
2018-08-30,2.98,3.0,2.9,2.97,122626.0
2018-08-31,2.98,3.0,2.88,2.91,160234.0
2018-09-04,2.88,2.89,2.81,2.88,125918.0
2018-09-05,2.9,2.91,2.82,2.84,105017.0
2018-09-06,2.86,2.99,2.82,2.84,113983.0
2018-09-07,2.82,2.94,2.8,2.89,131645.0
2018-09-10,2.9,2.91,2.81,2.82,91734.0
2018-09-11,2.79,2.84,2.74,2.83,114974.0
2018-09-12,2.83,2.975,2.79,2.93,175145.0
2018-09-13,2.99,3.0,2.86,2.91,131935.0
2018-09-14,2.92,2.955,2.87,2.89,72706.0
2018-09-17,2.92,3.0,2.85,2.97,165181.0
2018-09-18,2.96,2.99,2.92,2.95,90810.0
2018-09-19,2.96,3.04,2.96,2.99,122066.0
2018-09-20,3.03,3.04,2.94,3.02,89356.0
2018-09-21,2.96,3.03,2.92,2.95,186094.0
2018-09-24,2.96,3.04,2.95,2.97,143535.0
2018-09-25,3.0,3.1,2.97,2.97,197292.0
2018-09-26,2.96,2.96,2.84,2.91,239919.0
2018-09-27,2.87,2.97,2.83,2.93,156926.0
2018-09-28,2.95,3.01,2.95,2.97,228184.0
2018-10-01,2.93,2.96,2.86,2.87,148871.0
2018-10-02,2.91,3.04,2.9,3.03,198690.0
2018-10-03,3.04,3.06,2.92,2.93,180354.0
2018-10-04,2.96,3.09,2.95,3.0,140236.0
2018-10-05,3.04,3.07,2.95,2.97,146028.0
2018-10-09,2.95,3.0,2.91,2.92,151909.0
2018-10-10,2.95,2.98,2.86,2.98,155060.0
2018-10-11,2.99,3.25,2.93,3.22,401040.0
2018-10-12,3.24,3.25,3.01,3.13,338729.0
2018-10-15,3.21,3.34,3.17,3.22,345566.0
2018-10-16,3.26,3.26,3.09,3.12,269499.0
2018-10-17,3.14,3.21,3.08,3.15,169339.0
2018-10-18,3.14,3.24,3.11,3.16,111410.0
2018-10-19,3.2,3.21,3.06,3.08,154564.0
2018-10-22,3.05,3.1,2.99,3.01,119165.0
2018-10-23,3.15,3.22,3.0,3.01,201237.0
2018-10-24,3.05,3.05,2.88,2.88,202261.0
2018-10-25,2.91,2.94,2.73,2.75,285446.0
2018-10-26,2.77,2.89,2.74,2.8,316175.0
2018-10-29,2.78,2.86,2.73,2.75,167698.0
2018-10-30,2.75,2.79,2.65,2.71,186906.0
2018-10-31,2.64,2.71,2.45,2.65,348687.0
2018-11-01,2.69,2.78,2.58,2.77,301143.0
2018-11-02,2.75,2.81,2.73,2.8,146839.0
2018-11-05,2.75,2.88,2.75,2.81,157948.0
2018-11-06,2.82,2.85,2.75,2.75,102457.0
2018-11-07,2.8,2.8,2.67,2.72,112043.0
2018-11-08,2.7,2.73,2.66,2.7,69748.0
2018-11-09,2.65,2.69,2.56,2.69,116997.0
2018-11-12,2.68,2.69,2.47,2.49,149850.0
2018-11-13,2.48,2.53,2.38,2.39,308624.0
2018-11-14,2.39,2.57,2.36,2.55,184966.0
2018-11-15,2.57,2.63,2.52,2.61,126913.0
2018-11-16,2.65,2.71,2.62,2.64,121623.0
2018-11-19,2.64,2.7,2.61,2.64,76965.0
2018-11-20,2.64,2.66,2.48,2.57,136030.0
2018-11-21,2.56,2.725,2.56,2.69,121727.0
2018-11-22,2.72,2.74,2.67,2.67,74900.0
2018-11-23,2.66,2.66,2.49,2.59,148849.0
2018-11-26,2.6,2.61,2.42,2.42,195459.0
2018-11-27,2.44,2.44,2.35,2.41,125329.0
2018-11-28,2.4,2.55,2.38,2.46,179828.0
2018-11-29,2.54,2.54,2.45,2.54,173052.0
2018-11-30,2.53,2.55,2.45,2.47,143402.0
2018-12-03,2.56,2.56,2.43,2.51,200372.0
2018-12-04,2.58,2.61,2.45,2.47,134230.0
2018-12-05,2.47,2.5,2.27,2.39,309650.0
2018-12-06,2.4,2.52,2.4,2.47,228296.0
2018-12-07,2.52,2.64,2.47,2.62,124610.0
2018-12-10,2.59,2.69,2.53,2.57,141575.0
2018-12-11,2.59,2.59,2.53,2.55,1011699.0
2018-12-12,2.57,2.83,2.57,2.82,477354.0
2018-12-13,2.81,2.83,2.65,2.66,981435.0
2018-12-14,2.63,2.77,2.57,2.69,843429.0
2018-12-17,2.71,2.9,2.67,2.81,215326.0
2018-12-18,2.75,2.92,2.74,2.9,248606.0
2018-12-19,2.92,3.03,2.64,2.67,655945.0
2018-12-20,2.76,2.85,2.71,2.8,361209.0
2018-12-21,2.78,2.88,2.73,2.77,364830.0
2018-12-24,2.78,2.87,2.74,2.8,114754.0
2018-12-27,2.94,2.97,2.85,2.89,151036.0
2018-12-28,2.9,2.99,2.86,2.94,216576.0
2018-12-31,2.97,2.97,2.84,2.94,118963.0
2019-01-02,2.92,3.05,2.88,2.99,221277.0
2019-01-03,3.03,3.08,2.935,3.07,327873.0
2019-01-04,3.02,3.06,2.94,3.05,256095.0
2019-01-07,3.07,3.07,2.92,2.94,217521.0
2019-01-08,2.91,2.98,2.82,2.97,126218.0
2019-01-09,2.99,3.035,2.95,3.01,147635.0
2019-01-10,2.96,3.01,2.92,2.97,142059.0
2019-01-11,2.97,2.98,2.89,2.92,172607.0
2019-01-14,2.93,2.96,2.87,2.92,96028.0
2019-01-15,2.91,2.91,2.76,2.77,170583.0
2019-01-16,2.77,2.81,2.67,2.68,187167.0
2019-01-17,2.67,2.75,2.64,2.68,119211.0
2019-01-18,2.64,2.67,2.58,2.59,112161.0
2019-01-21,2.7,2.7,2.58,2.66,59203.0
2019-01-22,2.63,2.69,2.52,2.67,225543.0
2019-01-23,2.64,2.69,2.6,2.61,63843.0
2019-01-24,2.62,2.63,2.59,2.61,111069.0
2019-01-25,2.65,2.75,2.63,2.71,202928.0
2019-01-28,2.7,2.78,2.665,2.68,178884.0
2019-01-29,2.75,2.83,2.69,2.81,156034.0
2019-01-30,2.82,2.89,2.75,2.84,180037.0
2019-01-31,2.91,2.97,2.89,2.92,252709.0
2019-02-01,2.9,2.94,2.82,2.94,149662.0
2019-02-04,2.92,2.99,2.89,2.99,138215.0
2019-02-05,2.99,3.03,2.95,2.98,104814.0
2019-02-06,2.94,3.08,2.92,3.01,366360.0
2019-02-07,3.01,3.04,2.9,2.92,226130.0
2019-02-08,2.92,2.99,2.92,2.98,63817.0
2019-02-11,2.99,3.04,2.93,3.02,150006.0
2019-02-12,3.05,3.05,2.91,2.94,129047.0
2019-02-13,2.94,3.05,2.9,2.9,143535.0
2019-02-14,2.9,2.97,2.89,2.95,122430.0
2019-02-15,2.98,3.05,2.96,3.04,211682.0
2019-02-19,3.06,3.29,3.06,3.25,279618.0
2019-02-20,3.28,3.41,3.23,3.29,494649.0
2019-02-21,3.24,3.3,3.2,3.27,249287.0
2019-02-22,3.28,3.44,3.27,3.32,273614.0
2019-02-25,3.3,3.49,3.28,3.35,432493.0
2019-02-26,3.36,3.56,3.35,3.55,301468.0
2019-02-27,3.53,3.54,3.4,3.43,316046.0
2019-02-28,3.46,3.48,3.34,3.41,271861.0
2019-03-01,3.36,3.46,3.22,3.23,343484.0
2019-03-04,3.17,3.23,3.11,3.21,185676.0
2019-03-05,3.2,3.39,3.19,3.37,1105179.0
2019-03-06,3.4,3.53,3.4,3.48,955669.0
2019-03-07,3.46,3.47,3.39,3.4,195722.0
2019-03-08,3.48,3.67,3.43,3.66,378595.0
2019-03-11,3.67,3.67,3.47,3.59,292474.0
2019-03-12,3.65,3.68,3.55,3.6,249838.0
2019-03-13,3.66,3.69,3.53,3.6,235622.0
2019-03-14,3.49,3.55,3.43,3.46,193938.0
2019-03-15,3.5,3.58,3.42,3.45,164781.0
2019-03-18,3.48,3.54,3.4,3.44,203182.0
2019-03-19,3.41,3.62,3.41,3.58,400341.0
2019-03-20,3.58,3.65,3.44,3.61,306880.0
2019-03-21,3.63,3.75,3.59,3.74,464581.0
2019-03-22,3.72,3.81,3.64,3.71,438875.0
2019-03-25,3.75,3.84,3.74,3.77,300185.0
2019-03-26,3.73,3.79,3.67,3.77,148325.0
2019-03-27,3.75,3.78,3.6,3.62,228208.0
2019-03-28,3.54,3.55,3.38,3.39,423395.0
2019-03-29,3.41,3.44,3.37,3.37,131837.0
2019-04-01,3.4,3.4,3.21,3.23,174946.0
2019-04-02,3.19,3.26,3.15,3.21,143632.0
2019-04-03,3.23,3.26,3.19,3.22,93303.0
2019-04-04,3.19,3.35,3.1,3.33,150241.0
2019-04-05,3.34,3.38,3.28,3.32,112736.0
2019-04-08,3.38,3.4,3.28,3.37,190516.0
2019-04-09,3.39,3.41,3.36,3.41,122773.0
2019-04-10,3.4,3.42,3.31,3.32,138757.0
2019-04-11,3.25,3.3,3.055,3.1,291667.0
2019-04-12,3.13,3.15,3.05,3.07,200817.0
2019-04-15,3.04,3.19,2.99,3.15,186601.0
2019-04-16,3.09,3.11,3.0,3.01,139747.0
2019-04-17,3.05,3.05,3.0,3.02,64110.0
2019-04-18,3.02,3.05,2.93,2.94,133001.0
2019-04-22,2.93,2.97,2.81,2.83,160825.0
2019-04-23,2.79,2.85,2.775,2.8,377307.0
2019-04-24,2.81,2.97,2.78,2.91,298179.0
2019-04-25,2.93,3.0,2.855,2.88,195858.0
2019-04-26,2.92,3.04,2.91,3.02,300417.0
2019-04-29,3.0,3.0,2.89,2.93,151828.0
2019-04-30,2.93,2.98,2.91,2.92,47173.0
2019-05-01,2.93,2.96,2.83,2.86,209919.0
2019-05-02,2.83,2.87,2.79,2.8,158263.0
2019-05-03,2.83,2.92,2.83,2.87,174884.0
2019-05-06,2.8,2.82,2.73,2.74,216824.0
2019-05-07,2.76,2.82,2.65,2.78,238991.0
2019-05-08,2.82,2.82,2.6,2.64,668154.0
2019-05-09,2.68,2.71,2.55,2.56,261430.0
2019-05-10,2.57,2.58,2.5,2.51,180610.0
2019-05-13,2.58,2.63,2.48,2.63,252549.0
2019-05-14,2.63,2.65,2.47,2.5,420904.0
2019-05-15,2.53,2.53,2.46,2.49,188522.0
2019-05-16,2.48,2.49,2.37,2.42,255738.0
2019-05-17,2.42,2.46,2.36,2.44,236954.0
2019-05-21,2.4,2.44,2.37,2.38,169515.0
2019-05-22,2.41,2.44,2.31,2.32,186260.0
2019-05-23,2.38,2.42,2.3,2.32,319031.0
2019-05-24,2.31,2.36,2.28,2.32,136845.0
2019-05-27,2.36,2.41,2.32,2.32,88158.0
2019-05-28,2.3,2.34,2.27,2.33,127796.0
2019-05-29,2.37,2.37,2.28,2.3,174841.0
2019-05-30,2.3,2.355,2.28,2.34,219201.0
2019-05-31,2.39,2.435,2.37,2.4,358094.0
2019-06-03,2.47,2.62,2.46,2.59,655479.0
2019-06-04,2.59,2.6,2.47,2.51,220819.0
2019-06-05,2.56,2.65,2.46,2.52,374720.0
2019-06-06,2.53,2.54,2.47,2.5,196585.0
2019-06-07,2.52,2.54,2.45,2.48,203846.0
2019-06-10,2.41,2.43,2.33,2.35,154654.0
2019-06-11,2.36,2.44,2.32,2.41,155754.0
2019-06-12,2.44,2.45,2.39,2.43,96060.0
2019-06-13,2.43,2.48,2.42,2.455,153894.0
2019-06-14,2.52,2.56,2.41,2.47,237601.0
2019-06-17,2.47,2.53,2.46,2.5,200763.0
2019-06-18,2.55,2.59,2.43,2.5,355180.0
2019-06-19,2.48,2.525,2.46,2.51,171346.0
2019-06-20,2.63,2.7,2.56,2.64,602925.0
2019-06-21,2.69,2.75,2.64,2.73,368790.0
2019-06-24,2.77,2.82,2.73,2.78,354194.0
2019-06-25,2.81,2.82,2.67,2.75,553149.0
2019-06-26,2.67,2.75,2.59,2.7,406497.0
2019-06-27,2.68,2.69,2.58,2.67,400548.0
2019-06-28,2.69,2.72,2.64,2.7,163932.0
2019-07-02,2.62,2.69,2.58,2.68,245830.0
2019-07-03,2.7,2.7,2.61,2.65,131603.0
2019-07-04,2.67,2.7,2.65,2.7,30104.0
2019-07-05,2.67,2.68,2.55,2.61,438296.0
2019-07-08,2.63,2.63,2.53,2.55,160149.0
2019-07-09,2.55,2.63,2.52,2.62,254156.0
2019-07-10,2.62,2.62,2.4,2.44,584287.0
2019-07-11,2.45,2.46,2.32,2.36,320273.0
2019-07-12,2.36,2.36,2.21,2.3,768575.0
2019-07-15,2.3,2.45,2.29,2.42,240167.0
2019-07-16,2.42,2.68,2.42,2.65,547463.0
2019-07-17,2.66,2.9,2.66,2.86,586637.0
2019-07-18,2.92,3.2,2.88,3.12,1389894.0
2019-07-19,3.11,3.35,3.03,3.06,1482793.0
2019-07-22,3.14,3.29,3.13,3.2,793883.0
2019-07-23,3.24,3.28,3.11,3.13,690251.0
2019-07-24,3.21,3.38,3.2,3.36,696558.0
2019-07-25,3.38,3.38,3.11,3.13,723210.0
2019-07-26,3.18,3.23,3.12,3.15,332121.0
2019-07-29,3.19,3.19,3.06,3.16,382656.0
2019-07-30,3.2,3.27,3.13,3.2,307605.0
2019-07-31,3.18,3.27,2.99,3.04,957237.0
2019-08-01,2.98,3.25,2.91,3.22,957133.0
2019-08-02,3.22,3.24,3.12,3.14,531690.0
2019-08-06,3.37,3.48,3.33,3.37,683883.0
2019-08-07,3.58,3.81,3.46,3.5,1663717.0
2019-08-08,3.43,3.49,3.31,3.44,696867.0
2019-08-09,3.46,3.57,3.36,3.45,771460.0
2019-08-12,3.48,3.65,3.46,3.54,1114897.0
2019-08-13,3.59,3.65,3.2,3.25,1483404.0
2019-08-14,3.4,3.53,3.3,3.39,850760.0
2019-08-15,3.38,3.485,3.32,3.42,679740.0
2019-08-16,3.35,3.38,3.19,3.2,441723.0
2019-08-19,3.11,3.285,3.02,3.18,626107.0
2019-08-20,3.21,3.36,3.2,3.34,523900.0
2019-08-21,3.33,3.36,3.24,3.26,288646.0
2019-08-22,3.23,3.3,3.225,3.25,185630.0
2019-08-23,3.27,3.44,3.23,3.42,547944.0
2019-08-26,3.47,3.52,3.26,3.32,617849.0
2019-08-27,3.39,3.6,3.38,3.54,968709.0
2019-08-28,3.64,3.71,3.465,3.52,715635.0
2019-08-29,3.6,3.68,3.32,3.36,703006.0
2019-08-30,3.48,3.64,3.36,3.51,1053902.0
2019-09-03,3.7,4.12,3.68,4.05,1764294.0
2019-09-04,4.14,4.26,3.99,4.01,1703336.0
2019-09-05,3.88,3.92,3.62,3.67,1643287.0
2019-09-06,3.68,3.79,3.51,3.54,772254.0
2019-09-09,3.56,3.58,3.25,3.32,1140194.0
2019-09-10,3.32,3.41,3.21,3.3,585246.0
2019-09-11,3.32,3.45,3.25,3.35,567517.0
2019-09-12,3.48,3.535,3.26,3.29,812018.0
2019-09-13,3.31,3.36,3.13,3.15,771747.0
2019-09-16,3.23,3.28,3.09,3.21,659439.0
2019-09-17,3.23,3.33,3.19,3.29,606010.0
2019-09-18,3.3,3.33,3.1,3.17,518227.0
2019-09-19,3.22,3.245,3.15,3.21,333959.0
2019-09-20,3.23,3.33,3.17,3.32,364592.0
2019-09-23,3.41,3.64,3.41,3.63,1105242.0
2019-09-24,3.58,3.7,3.48,3.67,793707.0
2019-09-25,3.62,3.63,3.4,3.49,847712.0
2019-09-26,3.5,3.5,3.34,3.36,405663.0
2019-09-27,3.25,3.335,3.165,3.24,1033772.0
2019-09-30,3.17,3.19,2.93,2.96,1527371.0
2019-10-01,2.99,3.13,2.92,2.99,1264411.0
2019-10-02,3.12,3.24,3.07,3.13,1144026.0
2019-10-03,3.13,3.24,3.09,3.14,588614.0
2019-10-04,3.13,3.28,3.09,3.23,448290.0
2019-10-07,3.19,3.24,3.14,3.16,395286.0
2019-10-08,3.24,3.3,3.18,3.28,371226.0
2019-10-09,3.25,3.26,3.11,3.15,350391.0
2019-10-10,3.12,3.13,2.85,2.86,727589.0
2019-10-11,2.82,2.84,2.675,2.75,566441.0
2019-10-15,2.77,2.77,2.67,2.68,366350.0
2019-10-16,2.72,2.85,2.68,2.82,379222.0
2019-10-17,2.85,3.045,2.84,2.96,502827.0
2019-10-18,2.97,3.02,2.91,2.96,342796.0
2019-10-21,3.04,3.07,2.88,2.93,327279.0
2019-10-22,2.93,2.96,2.805,2.89,514841.0
2019-10-23,2.92,2.99,2.88,2.97,426347.0
2019-10-24,3.02,3.15,2.91,3.13,439116.0
2019-10-25,3.26,3.34,3.085,3.15,585176.0
2019-10-28,3.1,3.14,2.98,3.07,608670.0
2019-10-29,3.02,3.14,3.0,3.1,204695.0
2019-10-30,3.12,3.18,3.03,3.17,261795.0
2019-10-31,3.27,3.28,3.16,3.27,330109.0
2019-11-01,3.25,3.4,3.19,3.39,560637.0
2019-11-04,3.4,3.4,3.28,3.33,353559.0
2019-11-05,3.03,3.145,2.92,2.97,846913.0
2019-11-06,2.95,3.06,2.92,3.03,482789.0
2019-11-07,2.98,3.01,2.8,2.95,1126630.0
2019-11-08,2.87,3.02,2.87,2.91,242917.0
2019-11-11,2.89,3.05,2.88,3.02,287680.0
2019-11-12,2.98,3.11,2.92,3.09,939373.0
2019-11-13,3.11,3.16,3.04,3.08,359879.0
2019-11-14,3.09,3.2,3.045,3.14,300645.0
2019-11-15,3.09,3.16,3.08,3.1,174651.0
2019-11-18,3.09,3.2,3.09,3.18,179036.0
2019-11-19,3.16,3.2,3.08,3.1,198582.0
2019-11-20,3.11,3.17,3.08,3.13,206143.0
2019-11-21,3.08,3.08,2.81,2.82,616358.0
2019-11-22,2.84,2.89,2.795,2.82,266216.0
2019-11-25,2.79,2.79,2.62,2.64,382355.0
2019-11-26,2.64,2.85,2.63,2.84,286629.0
2019-11-27,2.82,2.83,2.7,2.8,260788.0
2019-11-28,2.77,2.88,2.77,2.88,82892.0
2019-11-29,2.84,2.91,2.78,2.91,129516.0
2019-12-02,2.85,2.9,2.81,2.83,262283.0
2019-12-03,3.0,3.05,2.92,3.03,358453.0
2019-12-04,3.0,3.03,2.94,2.99,169470.0
2019-12-05,2.98,3.1,2.98,3.01,214739.0
2019-12-06,2.95,2.97,2.85,2.87,164052.0
2019-12-09,2.88,2.89,2.82,2.83,414174.0
2019-12-10,2.85,2.895,2.82,2.89,168886.0
2019-12-11,2.9,2.96,2.87,2.93,206683.0
2019-12-12,3.0,3.03,2.88,2.91,307298.0
2019-12-13,2.9,2.99,2.89,2.94,220730.0
2019-12-16,2.91,2.94,2.84,2.87,194426.0
2019-12-17,2.83,2.9,2.8,2.82,186966.0
2019-12-18,2.79,2.87,2.73,2.87,213352.0
2019-12-19,2.89,2.91,2.84,2.86,151013.0
2019-12-20,2.87,2.9,2.77,2.82,186096.0
2019-12-23,2.86,2.96,2.85,2.92,371849.0
2019-12-24,2.96,3.15,2.95,3.14,416068.0
2019-12-27,3.14,3.2,3.06,3.06,348529.0
2019-12-30,3.06,3.18,3.06,3.14,356913.0
2019-12-31,3.17,3.19,3.09,3.13,187057.0
2020-01-02,3.2,3.2,3.09,3.11,269377.0
2020-01-03,3.17,3.19,3.04,3.08,332565.0
2020-01-06,3.15,3.15,2.95,3.06,359381.0
2020-01-07,3.03,3.125,3.01,3.08,211615.0
2020-01-08,3.06,3.06,2.85,2.87,294565.0
2020-01-09,2.85,2.85,2.73,2.81,341177.0
2020-01-10,2.83,2.87,2.8,2.82,100961.0
2020-01-13,2.78,2.78,2.7,2.73,137712.0
2020-01-14,2.72,2.76,2.69,2.73,170636.0
2020-01-15,2.77,2.85,2.72,2.81,229644.0
2020-01-16,2.82,2.9,2.78,2.89,186890.0
2020-01-17,2.89,2.91,2.77,2.79,153204.0
2020-01-20,2.88,2.88,2.77,2.77,27600.0
2020-01-21,2.77,2.84,2.74,2.82,238640.0
2020-01-22,2.8,2.83,2.77,2.77,95163.0
2020-01-23,2.76,2.84,2.75,2.77,194819.0
2020-01-24,2.78,2.85,2.77,2.83,171140.0
2020-01-27,2.9,2.93,2.735,2.74,247270.0
2020-01-28,2.72,2.75,2.63,2.68,166774.0
2020-01-29,2.68,2.775,2.67,2.77,112978.0
2020-01-30,2.77,2.78,2.72,2.74,148903.0
2020-01-31,2.78,2.85,2.74,2.81,214024.0
2020-02-03,2.76,2.79,2.7,2.73,165605.0
2020-02-04,2.71,2.71,2.59,2.68,189191.0
2020-02-05,2.68,2.74,2.64,2.64,207169.0
2020-02-06,2.71,2.76,2.68,2.76,141961.0
2020-02-07,2.76,2.78,2.66,2.67,110216.0
2020-02-10,2.69,2.72,2.63,2.67,84815.0
2020-02-11,2.65,2.69,2.59,2.69,144801.0
2020-02-12,2.64,2.68,2.62,2.65,99225.0
2020-02-13,2.67,2.67,2.61,2.65,87399.0
2020-02-14,2.67,2.68,2.6,2.6,101257.0
2020-02-18,2.65,2.76,2.65,2.75,337779.0
2020-02-19,2.79,2.81,2.65,2.665,303641.0
2020-02-20,2.71,2.77,2.63,2.63,392761.0
2020-02-21,2.71,2.77,2.66,2.7,180383.0
2020-02-24,2.77,2.8,2.47,2.61,534596.0
2020-02-25,2.6,2.63,2.45,2.46,436767.0
2020-02-26,2.46,2.47,2.31,2.37,397409.0
2020-02-27,2.41,2.43,2.22,2.3,279603.0
2020-02-28,1.94,2.14,1.93,2.14,1085885.0
2020-03-02,2.15,2.24,2.04,2.24,306744.0
2020-03-03,2.32,2.44,2.17,2.26,507836.0
2020-03-04,2.34,2.34,2.2,2.31,198437.0
2020-03-05,2.38,2.39,2.24,2.3,236484.0
2020-03-06,2.32,2.48,2.31,2.42,681561.0
2020-03-09,2.21,2.35,2.2,2.22,347053.0
2020-03-10,2.27,2.28,2.13,2.25,399092.0
2020-03-11,2.21,2.23,1.94,1.96,251279.0
2020-03-12,1.72,1.89,1.51,1.58,672088.0
2020-03-13,1.85,1.85,1.52,1.54,886060.0
2020-03-16,1.44,1.78,1.3,1.6,795575.0
2020-03-17,1.62,2.09,1.56,2.08,939933.0
2020-03-18,1.98,2.19,1.73,1.77,1242202.0
2020-03-19,1.86,2.18,1.62,1.87,714333.0
2020-03-20,2.03,2.07,1.72,1.72,652584.0
2020-03-23,1.84,1.99,1.78,1.89,932624.0
2020-03-24,2.18,2.2,1.97,2.1,1108815.0
2020-03-25,2.11,2.27,2.0,2.19,1148419.0
2020-03-26,2.23,2.37,2.05,2.12,888342.0
2020-03-27,2.08,2.16,1.91,1.99,546406.0
2020-03-30,1.98,2.0,1.8,1.92,638594.0
2020-03-31,1.89,1.96,1.83,1.89,297993.0
2020-04-01,1.8,1.87,1.69,1.76,413084.0
2020-04-02,1.8,1.89,1.74,1.78,374367.0
2020-04-03,1.8,1.82,1.68,1.69,243209.0
2020-04-06,1.76,1.83,1.72,1.82,426348.0
2020-04-07,1.84,1.92,1.79,1.84,326380.0
2020-04-08,1.84,1.94,1.81,1.83,324916.0
2020-04-09,1.94,2.07,1.88,2.01,675726.0
2020-04-13,1.98,2.3,1.9,2.3,616294.0
2020-04-14,2.4,2.51,2.2,2.31,1134168.0
2020-04-15,2.25,2.35,2.16,2.25,682137.0
2020-04-16,2.29,2.36,2.16,2.22,447931.0
2020-04-17,2.13,2.24,2.12,2.13,332854.0
2020-04-20,2.13,2.17,2.07,2.13,614099.0
2020-04-21,2.04,2.15,1.94,2.14,459475.0
2020-04-22,2.15,2.17,2.04,2.11,714873.0
2020-04-23,2.15,2.25,2.12,2.19,909394.0
2020-04-24,2.18,2.24,2.08,2.14,623641.0
2020-04-27,2.11,2.2,2.08,2.15,504896.0
2020-04-28,2.17,2.25,2.115,2.23,450872.0
2020-04-29,2.29,2.37,2.23,2.34,521138.0
2020-04-30,2.33,2.37,2.16,2.26,610251.0
2020-05-01,2.2,2.3,2.17,2.29,517394.0
2020-05-04,2.3,2.33,2.23,2.28,267199.0
2020-05-05,2.31,2.31,2.16,2.21,584285.0
2020-05-06,2.15,2.24,2.12,2.19,404969.0
2020-05-07,2.2,2.22,1.995,2.02,1243622.0
2020-05-08,2.08,2.15,1.985,2.0,694073.0
2020-05-11,2.05,2.09,1.89,1.92,894321.0
2020-05-12,1.95,2.07,1.92,2.01,509644.0
2020-05-13,2.09,2.09,1.92,1.98,335910.0
2020-05-14,1.92,2.08,1.91,2.06,479123.0
2020-05-15,2.15,2.37,2.14,2.32,1923165.0
2020-05-19,2.47,2.71,2.45,2.64,1352186.0
2020-05-20,2.83,2.84,2.68,2.77,1272603.0
2020-05-21,2.71,2.73,2.57,2.69,607746.0
2020-05-22,2.7,2.82,2.69,2.73,648596.0
2020-05-25,2.74,2.8,2.68,2.72,209019.0
2020-05-26,2.71,2.75,2.52,2.53,647184.0
2020-05-27,2.49,2.61,2.43,2.6,427330.0
2020-05-28,2.66,2.69,2.51,2.54,497085.0
2020-05-29,2.62,2.72,2.6,2.67,506878.0
2020-06-01,2.74,2.88,2.71,2.84,738404.0
2020-06-02,2.9,2.9,2.65,2.79,943478.0
2020-06-03,2.67,2.73,2.58,2.64,609536.0
2020-06-04,2.7,2.87,2.69,2.8,532458.0
2020-06-05,2.64,2.73,2.6,2.71,519021.0
2020-06-08,2.73,2.73,2.64,2.7,396523.0
2020-06-09,2.74,2.82,2.68,2.69,378344.0
2020-06-10,2.68,2.83,2.61,2.82,713297.0
2020-06-11,2.87,2.91,2.56,2.62,1130521.0
2020-06-12,2.66,2.75,2.63,2.64,497934.0
2020-06-15,2.57,2.67,2.41,2.66,518111.0
2020-06-16,2.72,2.72,2.57,2.59,376371.0
2020-06-17,2.59,2.64,2.52,2.53,193007.0
2020-06-18,2.53,2.53,2.41,2.46,269867.0
2020-06-19,2.49,2.58,2.45,2.47,546846.0
2020-06-22,2.55,2.62,2.48,2.58,529849.0
2020-06-23,2.62,2.8,2.59,2.79,617462.0
2020-06-24,2.79,2.91,2.73,2.78,1110114.0
2020-06-25,2.78,2.95,2.75,2.88,501245.0
2020-06-26,2.87,2.94,2.8,2.92,298117.0
2020-06-29,2.96,3.07,2.93,2.98,621891.0
2020-06-30,2.98,3.13,2.95,3.08,372656.0
2020-07-02,3.05,3.2,3.01,3.01,543058.0
2020-07-03,3.06,3.07,2.99,2.99,116693.0
2020-07-06,3.09,3.14,2.99,3.09,410468.0
2020-07-07,3.07,3.22,3.06,3.21,347490.0
2020-07-08,3.25,3.39,3.23,3.28,718491.0
2020-07-09,3.35,3.47,3.26,3.37,817340.0
2020-07-10,3.42,3.61,3.41,3.54,894714.0
2020-07-13,3.67,3.95,3.66,3.72,1141719.0
2020-07-14,3.7,3.845,3.48,3.83,1142714.0
2020-07-15,3.83,3.92,3.68,3.92,843841.0
2020-07-16,3.84,3.92,3.73,3.77,724064.0
2020-07-17,3.81,3.94,3.79,3.92,808258.0
2020-07-20,4.0,4.5,3.99,4.48,1210521.0
2020-07-21,5.0,5.19,4.83,4.96,2341870.0
2020-07-22,5.35,5.6,5.21,5.58,3612382.0
2020-07-23,5.45,5.77,5.25,5.42,5177015.0
2020-07-24,5.47,5.74,5.43,5.64,2924162.0
2020-07-27,6.19,6.4,5.9,5.99,3371803.0
2020-07-28,5.9,6.09,5.79,6.03,2258133.0
2020-07-29,6.05,6.06,5.58,5.82,3094530.0
2020-07-30,5.55,5.66,5.15,5.53,2222061.0
2020-07-31,5.75,5.89,5.69,5.83,1714205.0
2020-08-04,5.84,6.18,5.71,6.18,2075800.0
2020-08-05,6.27,6.3,5.6,5.8,3131232.0
2020-08-06,5.94,5.975,5.5,5.61,1786787.0
2020-08-07,5.43,5.6,5.23,5.47,1619262.0
2020-08-10,5.55,5.74,5.41,5.46,1273100.0
2020-08-11,5.0,5.09,4.81,4.91,2118485.0
2020-08-12,5.1,5.18,4.93,4.98,1346357.0
2020-08-13,5.1,5.3,5.01,5.23,1203882.0
2020-08-14,5.18,5.21,5.01,5.16,702085.0
2020-08-17,5.41,5.43,5.21,5.3,730654.0
2020-08-18,5.37,5.39,5.06,5.17,893555.0
2020-08-19,5.06,5.16,4.93,4.96,888586.0
2020-08-20,4.95,5.09,4.9,5.07,835433.0
2020-08-21,4.99,5.02,4.77,4.81,658138.0
2020-08-24,4.82,4.85,4.71,4.75,553894.0
2020-08-25,4.71,4.82,4.65,4.8,720937.0
2020-08-26,4.77,5.02,4.77,5.01,772631.0
2020-08-27,5.14,5.17,4.78,4.97,1105493.0
2020-08-28,5.13,5.4,5.04,5.36,1023770.0
2020-08-31,5.43,5.51,5.27,5.45,1051980.0
2020-09-01,5.52,5.56,5.29,5.37,881271.0
2020-09-02,5.27,5.29,5.01,5.21,908297.0
2020-09-03,5.23,5.345,5.07,5.34,1000738.0
2020-09-04,5.26,5.36,4.99,5.32,1123758.0
2020-09-08,5.18,5.46,4.95,5.3,1206560.0
2020-09-09,5.33,5.49,5.29,5.48,809533.0
2020-09-10,5.56,5.77,5.39,5.47,1269970.0
2020-09-11,5.43,5.55,5.32,5.37,645901.0
2020-09-14,5.42,5.61,5.41,5.6,698096.0
2020-09-15,5.64,5.67,5.48,5.56,1050919.0
2020-09-16,5.7,5.7,5.54,5.68,895752.0
2020-09-17,5.52,5.69,5.43,5.63,772868.0
2020-09-18,5.67,5.68,5.4,5.43,923363.0
2020-09-21,5.22,5.3,4.83,4.93,1016449.0
2020-09-22,4.97,5.02,4.81,4.88,495066.0
2020-09-23,4.67,4.71,4.3,4.31,1078470.0
2020-09-24,4.3,4.64,4.2,4.58,1001245.0
2020-09-25,4.54,4.665,4.5,4.55,675061.0
2020-09-28,4.67,4.74,4.5,4.62,680998.0
2020-09-29,4.68,4.86,4.68,4.79,744236.0
2020-09-30,4.77,4.8,4.65,4.68,507607.0
2020-10-01,4.68,4.74,4.53,4.72,752051.0
2020-10-02,4.65,4.68,4.5,4.52,672807.0
2020-10-05,4.52,4.67,4.52,4.59,381050.0
2020-10-06,4.64,4.69,4.37,4.37,596469.0
2020-10-07,4.43,4.51,4.4,4.42,366715.0
2020-10-08,4.49,4.57,4.43,4.52,370631.0
2020-10-09,4.62,4.78,4.58,4.76,585399.0
2020-10-13,4.71,4.74,4.58,4.7,488141.0
2020-10-14,4.79,4.91,4.74,4.84,348845.0
2020-10-15,4.72,4.79,4.66,4.75,363893.0
2020-10-16,4.77,4.81,4.54,4.57,308354.0
2020-10-19,4.63,4.65,4.45,4.46,396926.0
2020-10-20,4.48,4.65,4.41,4.65,1079514.0
2020-10-21,4.7,4.86,4.68,4.76,851361.0
2020-10-22,4.69,4.71,4.54,4.65,473184.0
2020-10-23,4.7,4.71,4.6,4.67,320496.0
2020-10-26,4.59,4.71,4.49,4.51,417542.0
2020-10-27,4.5,4.56,4.46,4.55,270896.0
2020-10-28,4.39,4.39,4.08,4.08,513533.0
2020-10-29,4.02,4.24,4.0,4.17,403265.0
2020-10-30,4.23,4.31,4.07,4.22,433913.0
2020-11-02,4.19,4.39,4.18,4.37,404524.0
2020-11-03,4.45,4.55,4.39,4.47,310116.0
2020-11-04,4.49,4.49,4.265,4.31,381225.0
2020-11-05,4.83,5.25,4.65,5.22,1334269.0
2020-11-06,5.43,5.49,5.2,5.41,836094.0
2020-11-09,4.71,4.97,4.7,4.93,1020279.0
2020-11-10,4.97,4.99,4.71,4.72,629256.0
2020-11-11,4.66,4.73,4.58,4.67,381648.0
2020-11-12,4.74,5.0,4.74,4.8,424880.0
2020-11-13,4.93,4.98,4.81,4.87,372776.0
2020-11-16,4.85,4.86,4.74,4.77,331924.0
2020-11-17,4.72,4.77,4.58,4.66,340842.0
2020-11-18,4.61,4.69,4.45,4.45,387920.0
2020-11-19,4.33,4.43,4.28,4.33,412573.0
2020-11-20,4.39,4.6,4.39,4.51,441835.0
2020-11-23,4.45,4.45,4.19,4.21,561473.0
2020-11-24,4.05,4.29,4.04,4.25,513278.0
2020-11-25,4.27,4.41,4.27,4.34,331092.0
2020-11-26,4.43,4.45,4.33,4.45,72091.0
2020-11-27,4.27,4.48,4.23,4.48,257886.0
2020-11-30,4.34,4.46,4.23,4.43,282159.0
2020-12-01,4.68,4.77,4.59,4.76,473135.0
2020-12-02,4.76,4.82,4.65,4.77,272189.0
2020-12-03,4.78,4.78,4.59,4.64,302776.0
2020-12-04,4.62,4.7,4.55,4.56,182247.0
2020-12-07,4.54,4.95,4.51,4.89,550802.0
2020-12-08,4.94,4.94,4.79,4.8,214350.0
2020-12-09,4.75,4.77,4.49,4.55,321293.0
2020-12-10,4.57,4.65,4.44,4.48,226522.0
2020-12-11,4.5,4.56,4.38,4.4,262787.0
2020-12-14,4.38,4.52,4.32,4.32,326860.0
2020-12-15,4.5,4.75,4.47,4.74,472493.0
2020-12-16,4.9,5.12,4.82,5.11,925482.0
2020-12-17,5.29,5.76,5.26,5.71,1406111.0
2020-12-18,5.56,5.83,5.45,5.66,623979.0
2020-12-21,5.79,6.14,5.75,6.08,884385.0
2020-12-22,6.06,6.13,5.61,5.65,916408.0
2020-12-23,5.75,5.87,5.65,5.78,658894.0
2020-12-24,5.82,5.9,5.7,5.85,256153.0
2020-12-29,6.0,6.01,5.81,5.9,462904.0
2020-12-30,5.92,6.46,5.83,6.45,702944.0
2020-12-31,6.44,6.69,6.18,6.43,697915.0
2021-01-04,6.74,7.43,6.7,7.22,2011577.0
2021-01-05,7.3,7.3,6.92,7.22,1256568.0
2021-01-06,7.1,7.19,6.81,7.11,1163092.0
2021-01-07,7.12,7.26,6.68,6.82,776356.0
2021-01-08,6.5,6.5,6.0,6.23,1589959.0
2021-01-11,5.97,6.035,5.62,5.93,1459708.0
2021-01-12,5.65,5.99,5.65,5.96,994104.0
2021-01-13,5.97,6.04,5.69,5.72,513009.0
2021-01-14,5.7,5.94,5.68,5.81,506787.0
2021-01-15,5.71,5.8,5.33,5.36,597121.0
2021-01-18,5.42,5.58,5.39,5.55,251331.0
2021-01-19,5.62,5.65,5.39,5.45,544875.0
2021-01-20,5.65,5.97,5.61,5.91,876427.0
2021-01-21,5.92,6.0,5.69,5.81,559693.0
2021-01-22,5.55,5.85,5.47,5.76,402093.0
2021-01-25,5.82,5.83,5.42,5.47,539112.0
2021-01-26,5.47,5.68,5.41,5.54,348086.0
2021-01-27,5.35,5.46,5.08,5.22,676997.0
2021-01-28,5.94,6.52,5.68,6.08,2586823.0
2021-01-29,6.89,6.89,6.26,6.34,1842482.0
2021-02-01,7.9,8.64,7.09,7.67,3774460.0
2021-02-02,6.67,6.74,6.09,6.29,1971904.0
2021-02-03,6.39,6.49,6.15,6.18,696224.0
2021-02-04,6.01,6.26,5.76,6.21,1141548.0
2021-02-05,6.32,6.37,6.09,6.29,720305.0
2021-02-08,6.5,6.77,6.43,6.65,1040486.0
2021-02-09,6.75,6.85,6.55,6.79,955448.0
2021-02-10,6.84,6.86,6.49,6.77,709526.0
2021-02-11,6.8,7.06,6.56,6.73,799050.0
2021-02-12,6.66,7.29,6.52,7.28,1346002.0
2021-02-16,7.12,7.54,7.0,7.28,967696.0
2021-02-17,7.1,7.53,7.0,7.41,1060991.0
2021-02-18,7.35,7.49,7.12,7.3,837589.0
2021-02-19,7.35,7.77,7.35,7.75,785973.0
2021-02-22,7.89,8.63,7.72,8.51,1498228.0
2021-02-23,8.21,8.34,7.68,8.29,1178944.0
2021-02-24,8.16,8.6,7.98,8.45,1022829.0
2021-02-25,8.35,8.61,8.0,8.06,1004441.0
2021-02-26,7.86,7.92,7.24,7.5,1102782.0
2021-03-01,7.83,7.83,7.26,7.4,999529.0
2021-03-02,7.4,8.04,7.36,7.94,1241123.0
2021-03-03,7.6,7.75,7.285,7.34,1394105.0
2021-03-04,7.37,7.45,6.72,6.9,1398482.0
2021-03-05,6.8,7.02,6.45,6.91,958990.0
2021-03-08,6.91,7.03,6.56,6.58,522868.0
2021-03-09,7.02,7.16,6.86,7.01,673429.0
2021-03-10,7.14,7.28,7.0,7.25,639848.0
2021-03-11,7.33,7.43,7.19,7.41,609571.0
2021-03-12,7.03,7.5,6.99,7.48,644390.0
2021-03-15,7.71,8.07,7.57,7.91,1245293.0
2021-03-16,7.93,7.98,7.59,7.71,981387.0
2021-03-17,7.63,7.93,7.42,7.78,1025556.0
2021-03-18,7.61,7.75,7.44,7.44,936093.0
2021-03-19,7.47,7.48,6.925,7.14,1465888.0
2021-03-22,6.91,7.2,6.9,6.94,520992.0
2021-03-23,6.91,6.93,6.64,6.65,465014.0
2021-03-24,6.74,6.74,6.46,6.48,435748.0
2021-03-25,6.32,6.55,6.26,6.42,756379.0
2021-03-26,6.4,6.47,6.33,6.44,516846.0
2021-03-29,6.38,6.43,6.03,6.18,497224.0
2021-03-30,5.97,6.11,5.87,6.0,460214.0
2021-03-31,6.03,6.27,5.97,6.22,514749.0
2021-04-01,6.38,6.55,6.36,6.53,534019.0
2021-04-05,6.55,6.56,6.31,6.37,382504.0
2021-04-06,6.49,6.77,6.48,6.62,530997.0
2021-04-07,6.59,6.605,6.43,6.48,430845.0
2021-04-08,6.68,6.92,6.64,6.92,595017.0
2021-04-09,6.72,6.89,6.62,6.83,288198.0
2021-04-12,6.75,6.83,6.48,6.51,346534.0
2021-04-13,6.77,6.95,6.76,6.81,472794.0
2021-04-14,6.8,6.88,6.68,6.69,274312.0
2021-04-15,6.85,7.11,6.76,7.03,476355.0
2021-04-16,7.2,7.2,6.95,7.0,418978.0
2021-04-19,7.02,7.04,6.68,6.75,482965.0
2021-04-20,6.75,6.84,6.62,6.79,252515.0
2021-04-21,6.96,7.18,6.82,7.16,552377.0
2021-04-22,7.11,7.28,7.04,7.11,466782.0
2021-04-23,7.24,7.32,7.09,7.19,303622.0
2021-04-26,7.17,7.25,7.0,7.05,352577.0
2021-04-27,7.1,7.17,6.86,6.86,354674.0
2021-04-28,6.77,7.05,6.65,6.98,254337.0
2021-04-29,6.97,6.97,6.63,6.72,465899.0
2021-04-30,6.7,6.75,6.46,6.48,257990.0
2021-05-03,6.65,7.23,6.63,7.16,532335.0
2021-05-04,7.18,7.25,6.9,6.97,479623.0
2021-05-05,6.95,7.01,6.79,6.91,384438.0
2021-05-06,7.03,7.77,7.01,7.6,844456.0
2021-05-07,7.71,7.79,7.47,7.64,629089.0
2021-05-10,7.83,7.89,7.24,7.24,500144.0
2021-05-11,7.02,7.45,6.88,7.42,645689.0
2021-05-12,7.4,7.5,7.02,7.04,433343.0
2021-05-13,7.04,7.07,6.73,6.81,488005.0
2021-05-14,6.99,7.235,6.98,7.23,370692.0
2021-05-17,7.35,8.15,7.33,8.07,1172346.0
2021-05-18,8.1,8.28,7.85,8.2,693311.0
2021-05-19,7.95,8.25,7.91,8.01,791912.0
2021-05-20,8.03,8.41,7.92,8.34,578840.0
2021-05-21,8.41,8.55,8.16,8.47,654194.0
2021-05-25,8.45,8.8,8.32,8.75,656669.0
2021-05-26,8.77,8.94,8.7,8.73,688511.0
2021-05-27,8.63,8.79,8.38,8.74,532170.0
2021-05-28,8.74,9.0,8.67,8.99,516296.0
2021-05-31,8.98,9.22,8.95,9.1,403060.0
2021-06-01,9.19,9.32,8.9,8.99,614461.0
2021-06-02,8.99,9.05,8.74,9.02,479962.0
2021-06-03,8.62,8.68,8.44,8.51,603991.0
2021-06-04,8.62,8.82,8.59,8.74,461969.0
2021-06-07,8.71,8.85,8.57,8.8,439532.0
2021-06-08,8.77,8.88,8.56,8.58,225859.0
2021-06-09,8.62,8.77,8.57,8.64,819920.0
2021-06-10,8.63,9.06,8.61,9.04,480461.0
2021-06-11,9.05,9.16,8.83,8.85,352052.0
2021-06-14,8.57,9.12,8.47,8.95,552659.0
2021-06-15,8.97,9.03,8.69,8.81,294004.0
2021-06-16,8.78,9.02,8.7,8.81,502948.0
2021-06-17,8.26,8.4,8.03,8.2,915222.0
2021-06-18,8.3,8.385,8.09,8.1,525478.0
2021-06-21,8.17,8.23,7.84,7.95,472927.0
2021-06-22,7.87,7.92,7.66,7.81,467269.0
2021-06-23,7.9,8.07,7.77,7.79,348278.0
2021-06-24,7.89,7.93,7.73,7.77,241342.0
2021-06-25,7.89,7.92,7.54,7.56,386045.0
2021-06-28,7.6,7.66,7.29,7.42,376893.0
2021-06-29,7.21,7.43,7.15,7.31,406191.0
2021-06-30,7.3,7.64,7.21,7.59,638185.0
2021-07-02,7.74,7.75,7.45,7.53,256922.0
2021-07-05,7.58,7.63,7.52,7.57,122329.0
2021-07-06,7.76,7.85,7.38,7.38,445544.0
2021-07-07,7.45,7.45,7.16,7.27,279924.0
2021-07-08,7.27,7.3,6.88,6.97,554222.0
2021-07-09,6.96,7.32,6.93,7.26,429280.0
2021-07-12,7.26,7.26,6.98,7.01,518435.0
2021-07-13,7.08,7.19,6.99,7.0,341704.0
2021-07-14,7.15,7.21,6.91,6.94,326464.0
2021-07-15,7.0,7.05,6.73,6.83,297834.0
2021-07-16,6.71,6.76,6.27,6.34,424605.0
2021-07-19,6.24,6.33,6.0,6.06,558141.0
2021-07-20,6.15,6.25,5.96,6.04,780867.0
2021-07-21,6.02,6.38,6.01,6.36,377851.0
2021-07-22,6.32,6.34,6.11,6.23,438348.0
2021-07-23,6.31,6.31,6.03,6.1,221542.0
2021-07-26,6.03,6.39,6.03,6.25,348707.0
2021-07-27,6.29,6.29,5.99,6.16,365861.0
2021-07-28,6.17,6.4,6.08,6.39,519853.0
2021-07-29,6.69,6.83,6.46,6.66,822218.0
2021-07-30,6.59,6.67,6.5,6.58,366284.0
2021-08-03,6.54,6.65,6.44,6.61,615753.0
2021-08-04,6.76,6.91,6.27,6.3,581489.0
2021-08-05,6.29,6.37,6.14,6.29,811367.0
2021-08-06,6.1,6.15,5.95,6.11,559516.0
2021-08-09,5.95,6.0,5.63,5.63,757423.0
2021-08-10,5.68,5.8,5.52,5.54,622932.0
2021-08-11,5.58,5.91,5.57,5.89,505233.0
2021-08-12,5.8,5.83,5.44,5.57,1035499.0
2021-08-13,5.73,5.8,5.59,5.64,386854.0
2021-08-16,5.63,5.69,5.58,5.62,300726.0
2021-08-17,5.55,5.59,5.36,5.44,544045.0
2021-08-18,5.5,5.51,5.26,5.35,434888.0
2021-08-19,5.33,5.37,5.2,5.24,422627.0
2021-08-20,5.19,5.37,5.19,5.22,346146.0
2021-08-23,5.45,5.56,5.37,5.51,311178.0
2021-08-24,5.56,5.65,5.44,5.55,242716.0
2021-08-25,5.54,5.55,5.38,5.47,301571.0
2021-08-26,5.4,5.56,5.38,5.44,232594.0
2021-08-27,5.44,5.83,5.44,5.79,528905.0
2021-08-30,5.86,5.89,5.69,5.76,298684.0
2021-08-31,5.8,5.96,5.77,5.93,334717.0
2021-09-01,5.96,6.01,5.84,5.96,343156.0
2021-09-02,5.96,6.06,5.89,5.94,268590.0
2021-09-03,6.22,6.47,6.19,6.27,571744.0
2021-09-07,6.15,6.26,6.01,6.06,333576.0
2021-09-08,6.06,6.1,5.89,5.97,392215.0
2021-09-09,6.05,6.05,5.83,5.88,354450.0
2021-09-10,5.9,5.95,5.755,5.77,202288.0
2021-09-13,5.74,6.08,5.51,5.98,616401.0
2021-09-14,5.94,6.01,5.79,5.93,380808.0
2021-09-15,5.86,5.98,5.83,5.89,238606.0
2021-09-16,5.65,5.65,5.35,5.5,718504.0
2021-09-17,5.45,5.58,5.38,5.56,468265.0
2021-09-20,5.39,5.52,5.34,5.51,443235.0
2021-09-21,5.54,5.71,5.49,5.54,536367.0
2021-09-22,5.62,5.79,5.54,5.56,373512.0
2021-09-23,5.51,5.51,5.33,5.4,412577.0
2021-09-24,5.36,5.49,5.29,5.33,243173.0
2021-09-27,5.4,5.59,5.36,5.4,245228.0
2021-09-28,5.29,5.38,5.23,5.33,254837.0
2021-09-29,5.29,5.34,5.03,5.05,349554.0
2021-09-30,5.14,5.31,5.08,5.19,375613.0
2021-10-01,5.23,5.25,5.09,5.17,396424.0
2021-10-04,5.12,5.24,5.01,5.09,422668.0
2021-10-05,4.99,5.03,4.81,5.03,402348.0
2021-10-06,4.94,5.07,4.9,5.05,272810.0
2021-10-07,5.06,5.36,5.06,5.19,486253.0
2021-10-08,5.42,5.61,5.29,5.3,567040.0
2021-10-12,5.3,5.51,5.26,5.42,448775.0
2021-10-13,5.52,5.95,5.49,5.78,707249.0
2021-10-14,5.91,6.0,5.8,5.89,414479.0
2021-10-15,5.77,5.93,5.63,5.77,289894.0
2021-10-18,5.75,5.79,5.63,5.65,276911.0
2021-10-19,5.91,6.04,5.69,5.79,520570.0
2021-10-20,5.88,6.17,5.81,6.05,443269.0
2021-10-21,6.05,6.11,5.96,6.03,301812.0
2021-10-22,6.22,6.44,6.14,6.2,594912.0
2021-10-25,6.28,6.53,6.21,6.49,452807.0
2021-10-26,6.37,6.49,6.27,6.45,406625.0
2021-10-27,6.46,6.67,6.42,6.5,391052.0
2021-10-28,6.57,6.62,6.42,6.44,291693.0
2021-10-29,6.33,6.36,6.16,6.24,380030.0
2021-11-01,6.28,6.41,6.21,6.3,276158.0
2021-11-02,6.23,6.25,6.04,6.17,405255.0
2021-11-03,6.06,6.24,5.97,6.21,466097.0
2021-11-04,6.4,6.66,6.19,6.2,424714.0
2021-11-05,6.29,6.48,6.16,6.47,345208.0
2021-11-08,6.63,6.67,6.46,6.63,402023.0
2021-11-09,6.44,6.53,6.26,6.46,668235.0
2021-11-10,6.66,7.14,6.65,6.91,657111.0
2021-11-11,7.19,7.49,7.06,7.28,626842.0
2021-11-12,7.19,7.48,7.09,7.27,457362.0
2021-11-15,7.25,7.27,7.04,7.22,285028.0
2021-11-16,7.18,7.24,7.01,7.03,419404.0
2021-11-17,7.09,7.36,7.04,7.14,415863.0
2021-11-18,7.1,7.12,6.87,6.94,319634.0
2021-11-19,6.93,7.07,6.74,6.74,368818.0
2021-11-22,6.65,6.81,6.38,6.69,461084.0
2021-11-23,6.53,6.67,6.36,6.53,394906.0
2021-11-24,6.46,6.56,6.37,6.45,423771.0
2021-11-25,6.46,6.49,6.41,6.44,119051.0
2021-11-26,6.47,6.49,5.99,6.05,481171.0
2021-11-29,6.09,6.11,5.9,6.05,457835.0
2021-11-30,6.01,6.35,5.95,6.07,527768.0
2021-12-01,6.13,6.2,5.65,5.67,519027.0
2021-12-02,5.76,5.77,5.38,5.51,568795.0
2021-12-03,5.48,5.52,5.24,5.37,354773.0
2021-12-06,5.31,5.43,5.15,5.42,335709.0
2021-12-07,5.41,5.62,5.41,5.53,275395.0
2021-12-08,5.52,5.59,5.4,5.58,259300.0
2021-12-09,5.45,5.5,5.26,5.29,347865.0
2021-12-10,5.39,5.39,5.16,5.18,239283.0
2021-12-13,5.23,5.33,5.1,5.17,249624.0
2021-12-14,5.01,5.19,4.97,5.03,329887.0
2021-12-15,4.95,5.05,4.77,5.02,487877.0
2021-12-16,5.14,5.37,5.13,5.28,514443.0
2021-12-17,5.37,5.44,5.28,5.33,379483.0
2021-12-20,5.3,5.435,5.23,5.43,363625.0
2021-12-21,5.54,5.57,5.42,5.54,247368.0
2021-12-22,5.52,5.65,5.44,5.63,220586.0
2021-12-23,5.63,5.7,5.53,5.67,265466.0
2021-12-24,5.64,5.7,5.63,5.68,65747.0
2021-12-29,5.46,5.5,5.29,5.29,426425.0
2021-12-30,5.31,5.46,5.31,5.35,169123.0
2021-12-31,5.4,5.41,5.28,5.35,172984.0
2022-01-04,5.33,5.43,5.265,5.33,281315.0
2022-01-05,5.4,5.52,5.14,5.18,346022.0
2022-01-06,4.97,5.08,4.89,4.9,390660.0
2022-01-07,4.94,4.96,4.83,4.9,207365.0
2022-01-10,4.87,4.97,4.8,4.97,263492.0
2022-01-11,4.95,5.37,4.91,5.35,422154.0
2022-01-12,5.34,5.45,5.3,5.43,339009.0
2022-01-13,5.41,5.49,5.28,5.31,396270.0
2022-01-14,5.28,5.35,5.13,5.22,235623.0
2022-01-17,5.12,5.22,5.08,5.21,37404.0
2022-01-18,5.27,5.45,5.2,5.24,411044.0
2022-01-19,5.38,5.86,5.34,5.83,789463.0
2022-01-20,5.86,5.9,5.6,5.62,598629.0
2022-01-21,5.6,5.6,5.15,5.18,683065.0
2022-01-24,5.09,5.13,4.77,5.04,642340.0
2022-01-25,4.92,5.13,4.85,5.1,453106.0
2022-01-26,5.05,5.17,4.8,4.84,624499.0
2022-01-27,4.68,4.75,4.47,4.47,675421.0
2022-01-28,4.42,4.46,4.28,4.42,625888.0
2022-01-31,4.44,4.63,4.41,4.61,479698.0
2022-02-01,4.66,4.84,4.64,4.73,356771.0
2022-02-02,4.76,4.78,4.52,4.52,275955.0
2022-02-03,4.48,4.51,4.32,4.34,293614.0
2022-02-04,4.34,4.5,4.33,4.42,241623.0
2022-02-07,4.48,4.76,4.46,4.71,433204.0
2022-02-08,4.73,4.87,4.7,4.84,413857.0
2022-02-09,4.84,4.93,4.8,4.82,283256.0
2022-02-10,4.8,5.02,4.72,4.74,537781.0
2022-02-11,4.75,5.13,4.72,5.09,785325.0
2022-02-14,5.19,5.31,5.14,5.22,610033.0
2022-02-15,5.03,5.335,4.93,5.31,508463.0
2022-02-16,5.34,5.44,5.29,5.37,321331.0
2022-02-17,5.47,5.51,5.34,5.37,437424.0
2022-02-18,5.37,5.37,5.12,5.15,324875.0
2022-02-22,5.2,5.38,5.17,5.3,767281.0
2022-02-23,5.28,5.69,5.28,5.64,709749.0
2022-02-24,5.97,5.97,5.37,5.48,673427.0
2022-02-25,5.37,5.43,5.2,5.42,327629.0
2022-02-28,5.53,5.54,5.28,5.35,397759.0
2022-03-01,5.4,5.99,5.38,5.99,759110.0
2022-03-02,5.83,5.9,5.68,5.86,541343.0
2022-03-03,5.86,5.89,5.72,5.85,318915.0
2022-03-04,5.93,6.12,5.9,6.04,504549.0
2022-03-07,6.05,6.39,5.95,6.26,583363.0
2022-03-08,6.41,7.175,6.4,6.72,1333551.0
2022-03-09,6.29,6.65,6.16,6.53,828936.0
2022-03-10,6.62,7.12,6.54,7.06,1235076.0
2022-03-11,6.77,7.24,6.75,7.1,616218.0
2022-03-14,6.98,6.98,6.52,6.61,689290.0
2022-03-15,6.4,6.99,6.33,6.85,678173.0
2022-03-16,6.39,6.47,5.88,6.13,1593253.0
2022-03-17,6.26,6.375,6.04,6.21,1094942.0
2022-03-18,6.14,6.14,5.93,6.04,871137.0
2022-03-21,6.01,6.45,6.0,6.22,655678.0
2022-03-22,6.23,6.25,5.95,6.09,507615.0
2022-03-23,6.17,6.26,6.05,6.23,475513.0
2022-03-24,6.27,6.49,6.21,6.24,556595.0
2022-03-25,6.2,6.2,6.07,6.15,415134.0
2022-03-28,6.05,6.1,5.86,5.9,440890.0
2022-03-29,5.67,5.93,5.59,5.91,850976.0
2022-03-30,5.88,6.07,5.83,5.88,418339.0
2022-03-31,5.94,6.04,5.8,5.8,322681.0
2022-04-01,5.77,6.03,5.77,6.01,325715.0
2022-04-04,6.04,6.19,5.92,6.01,373111.0
2022-04-05,6.07,6.22,5.73,5.73,439170.0
2022-04-06,5.75,5.79,5.57,5.68,507033.0
2022-04-07,5.7,5.94,5.7,5.88,453121.0
2022-04-08,5.9,6.21,5.9,6.15,465600.0
2022-04-11,6.32,6.49,6.1,6.28,449354.0
2022-04-12,6.42,6.75,6.29,6.62,809328.0
2022-04-13,6.74,7.01,6.7,6.96,566709.0
2022-04-14,6.93,7.09,6.87,7.05,961936.0
2022-04-18,7.21,7.28,6.94,6.95,556704.0
2022-04-19,6.88,6.93,6.535,6.59,521443.0
2022-04-20,6.48,6.55,6.35,6.53,436143.0
2022-04-21,6.43,6.43,5.92,6.03,877711.0
2022-04-22,5.92,6.06,5.63,5.64,1102534.0
2022-04-25,5.38,5.41,5.03,5.22,899946.0
2022-04-26,5.3,5.33,4.99,5.01,606444.0
2022-04-27,5.05,5.07,4.84,4.85,495025.0
2022-04-28,4.87,5.04,4.77,4.99,379000.0
2022-04-29,5.0,5.1,4.88,4.9,387415.0
2022-05-02,4.7,4.81,4.63,4.8,437751.0
2022-05-03,4.81,5.02,4.81,4.98,484316.0
2022-05-04,4.95,5.08,4.82,5.05,413542.0
2022-05-05,5.14,5.14,4.65,4.72,585707.0
2022-05-06,4.7,4.74,4.6,4.61,367774.0
2022-05-09,4.5,4.54,4.18,4.2,589386.0
2022-05-10,4.34,4.39,4.0,4.04,796177.0
2022-05-11,4.38,4.84,4.31,4.35,1168337.0
2022-05-12,4.18,4.28,3.99,4.08,935809.0
2022-05-13,4.13,4.56,4.12,4.52,752147.0
2022-05-16,4.55,4.65,4.45,4.53,479387.0
2022-05-17,4.69,4.79,4.59,4.67,388516.0
2022-05-18,4.62,4.64,4.365,4.39,348563.0
2022-05-19,4.51,4.79,4.5,4.71,421802.0
2022-05-20,4.76,4.77,4.52,4.59,310646.0
2022-05-24,4.61,4.74,4.47,4.66,415872.0
2022-05-25,4.57,4.6,4.47,4.59,308710.0
2022-05-26,4.56,4.71,4.53,4.69,285580.0
2022-05-27,4.75,4.84,4.67,4.74,333884.0
2022-05-30,4.69,4.76,4.58,4.64,123595.0
2022-05-31,4.6,4.75,4.34,4.41,418058.0
2022-06-01,4.46,4.6,4.44,4.46,319982.0
2022-06-02,4.55,5.13,4.55,5.1,680814.0
2022-06-03,5.01,5.11,4.88,4.92,367722.0
2022-06-06,5.07,5.22,4.78,4.83,402797.0
2022-06-07,4.81,4.9,4.71,4.81,236811.0
2022-06-08,4.8,4.905,4.69,4.83,239732.0
2022-06-09,4.78,4.87,4.635,4.64,171412.0
2022-06-10,4.57,5.09,4.51,5.05,448105.0
2022-06-13,4.81,4.84,4.525,4.55,544363.0
2022-06-14,4.58,4.59,4.345,4.41,381836.0
2022-06-15,4.6,4.72,4.44,4.63,425964.0
2022-06-16,4.52,4.72,4.45,4.62,328280.0
2022-06-17,4.61,4.65,4.47,4.53,272177.0
2022-06-20,4.53,4.56,4.51,4.51,83755.0
2022-06-21,4.52,4.78,4.46,4.66,270293.0
2022-06-22,4.61,4.68,4.46,4.46,240914.0
2022-06-23,4.45,4.55,4.225,4.27,391896.0
2022-06-24,4.33,4.58,4.22,4.53,298269.0
2022-06-27,4.56,4.64,4.5,4.61,288398.0
2022-06-28,4.64,4.67,4.35,4.38,245207.0
2022-06-29,4.44,4.49,4.15,4.24,378165.0
2022-06-30,4.18,4.22,4.01,4.04,322997.0
2022-07-04,4.09,4.22,4.01,4.22,175300.0
2022-07-05,4.08,4.16,3.81,3.94,491729.0
2022-07-06,3.93,4.0,3.77,3.89,446214.0
2022-07-07,3.92,4.16,3.92,4.06,355042.0
2022-07-08,4.06,4.13,3.91,4.07,323385.0
2022-07-11,4.0,4.14,3.96,3.98,215588.0
2022-07-12,4.0,4.13,3.92,4.01,239493.0
2022-07-13,3.98,4.3,3.94,4.24,292507.0
2022-07-14,4.0,4.135,3.93,4.07,389321.0
2022-07-15,4.14,4.18,3.97,4.1,157687.0
2022-07-18,4.24,4.33,4.15,4.21,225617.0
2022-07-19,4.24,4.38,4.18,4.28,210854.0
2022-07-20,4.29,4.47,4.17,4.17,297290.0
2022-07-21,4.18,4.27,4.11,4.21,236924.0
2022-07-22,4.26,4.42,4.09,4.12,432486.0
2022-07-25,4.09,4.12,3.85,3.99,551151.0
2022-07-26,4.02,4.13,3.99,4.08,166643.0
2022-07-27,4.07,4.33,4.04,4.3,405294.0
2022-07-28,4.51,4.65,4.41,4.58,569429.0
2022-07-29,4.6,4.73,4.44,4.68,430985.0
2022-08-02,4.71,4.79,4.6,4.61,278196.0
2022-08-03,4.63,4.63,4.43,4.49,255681.0
2022-08-04,4.54,4.86,4.53,4.79,308484.0
2022-08-05,4.61,4.78,4.51,4.76,236650.0
2022-08-08,4.87,4.95,4.84,4.85,298845.0
2022-08-09,4.72,4.8,4.64,4.68,311321.0
2022-08-10,4.74,4.76,4.57,4.57,286124.0
2022-08-11,4.58,4.61,4.34,4.36,410679.0
2022-08-12,4.4,4.56,4.38,4.53,245830.0
2022-08-15,4.4,4.47,4.3,4.47,213778.0
2022-08-16,4.42,4.45,4.33,4.39,176661.0
2022-08-17,4.34,4.34,4.11,4.11,308876.0
2022-08-18,4.14,4.21,4.12,4.16,193892.0
2022-08-19,4.12,4.17,4.02,4.02,194752.0
2022-08-22,3.95,4.03,3.91,4.0,382067.0
2022-08-23,4.03,4.26,4.0,4.15,249974.0
2022-08-24,4.1,4.28,4.1,4.27,184986.0
2022-08-25,4.32,4.37,4.23,4.32,131168.0
2022-08-26,4.3,4.34,4.05,4.06,216354.0
2022-08-29,4.01,4.14,3.97,3.98,363102.0
2022-08-30,3.99,4.02,3.85,3.85,247886.0
2022-08-31,3.82,3.87,3.76,3.81,249737.0
2022-09-01,3.72,3.76,3.59,3.59,337316.0
2022-09-02,3.66,3.8,3.63,3.73,339563.0
2022-09-06,3.8,3.86,3.68,3.68,326704.0
2022-09-07,3.72,3.895,3.64,3.87,262157.0
2022-09-08,3.82,3.95,3.82,3.92,274777.0
2022-09-09,3.99,4.05,3.92,4.05,262548.0
2022-09-12,4.2,4.29,4.145,4.21,343168.0
2022-09-13,4.05,4.17,4.0,4.0,465834.0
2022-09-14,4.07,4.14,4.04,4.05,469422.0
2022-09-15,3.97,4.06,3.86,3.91,327178.0
2022-09-16,3.85,4.055,3.78,3.99,648366.0
2022-09-19,3.95,4.04,3.91,4.04,342186.0
2022-09-20,3.99,4.0,3.88,3.94,275614.0
2022-09-21,3.95,4.15,3.91,4.04,368366.0
2022-09-22,4.1,4.16,3.875,3.91,376237.0
2022-09-23,3.78,3.79,3.53,3.58,619030.0
2022-09-26,3.56,3.62,3.4,3.43,510301.0
2022-09-27,3.54,3.57,3.42,3.44,357031.0
2022-09-28,3.5,3.87,3.5,3.85,438334.0
2022-09-29,3.77,3.94,3.74,3.92,405229.0
2022-09-30,3.9,4.24,3.9,4.16,435223.0
2022-10-03,4.31,4.69,4.28,4.69,1093122.0
2022-10-04,4.78,4.93,4.66,4.78,728432.0
2022-10-05,4.6,4.82,4.56,4.82,523156.0
2022-10-06,4.75,5.04,4.75,5.04,442086.0
2022-10-07,4.88,4.89,4.57,4.57,355665.0
2022-10-11,4.43,4.64,4.43,4.45,537380.0
2022-10-12,4.42,4.64,4.37,4.64,290197.0
2022-10-13,4.4,4.59,4.29,4.55,620829.0
2022-10-14,4.54,4.55,4.3,4.31,287631.0
2022-10-17,4.47,4.55,4.34,4.38,287159.0
2022-10-18,4.46,4.53,4.39,4.52,273158.0
2022-10-19,4.39,4.41,4.245,4.25,218314.0
2022-10-20,4.28,4.47,4.22,4.39,276568.0
2022-10-21,4.4,4.7,4.39,4.69,502280.0
2022-10-24,4.65,4.67,4.52,4.65,306526.0
2022-10-25,4.66,4.79,4.59,4.69,334116.0
2022-10-26,4.71,4.98,4.71,4.87,318064.0
2022-10-27,4.86,4.92,4.74,4.76,220940.0
2022-10-28,4.72,4.72,4.54,4.68,253981.0
2022-10-31,4.57,4.72,4.55,4.64,198571.0
2022-11-01,4.87,4.98,4.73,4.75,178895.0
2022-11-02,4.77,4.81,4.44,4.46,429616.0
2022-11-03,4.4,4.56,4.36,4.47,326195.0
2022-11-04,4.74,4.9,4.64,4.9,437118.0
2022-11-07,4.94,5.08,4.84,4.89,433633.0
2022-11-08,4.82,5.19,4.72,4.96,428942.0
2022-11-09,4.8,4.95,4.58,4.62,419078.0
2022-11-10,4.94,4.94,4.63,4.7,1613675.0
2022-11-11,4.68,4.73,4.52,4.7,584525.0
2022-11-14,4.65,4.76,4.62,4.7,899390.0
2022-11-15,4.75,4.75,4.42,4.43,421058.0
2022-11-16,4.43,4.5,4.39,4.47,236242.0
2022-11-17,4.35,4.45,4.29,4.38,144224.0
2022-11-18,4.41,4.52,4.4,4.52,243901.0
2022-11-21,4.49,4.5,4.35,4.5,299611.0
2022-11-22,4.54,4.72,4.52,4.66,566011.0
2022-11-23,4.65,4.74,4.52,4.7,672918.0
2022-11-24,4.73,4.79,4.68,4.71,154319.0
2022-11-25,4.67,4.69,4.58,4.6,226685.0
2022-11-28,4.57,4.64,4.2,4.2,388473.0
2022-11-29,4.3,4.4,4.29,4.34,191298.0
2022-11-30,4.42,4.59,4.36,4.55,473685.0
2022-12-01,4.66,4.795,4.58,4.72,1170211.0
2022-12-02,4.6,4.8,4.53,4.68,1096424.0
2022-12-05,4.65,4.65,4.42,4.42,364264.0
2022-12-06,4.5,4.55,4.32,4.34,332947.0
2022-12-07,4.4,4.71,4.4,4.67,530122.0
2022-12-08,4.73,4.73,4.56,4.57,216384.0
2022-12-09,4.61,4.72,4.51,4.53,575742.0
2022-12-12,4.47,4.53,4.4,4.49,306050.0
2022-12-13,4.72,4.77,4.48,4.54,618884.0
2022-12-14,4.53,4.61,4.45,4.54,284921.0
2022-12-15,4.4,4.42,4.31,4.31,436229.0
2022-12-16,4.34,4.39,4.26,4.31,619969.0
2022-12-19,4.29,4.32,4.13,4.16,357529.0
2022-12-20,4.31,4.62,4.29,4.58,602546.0
2022-12-21,4.6,4.71,4.58,4.61,294197.0
2022-12-22,4.53,4.595,4.41,4.57,529749.0
2022-12-23,4.56,4.595,4.4,4.55,228150.0
2022-12-28,4.64,4.64,4.45,4.5,163192.0
2022-12-29,4.57,4.58,4.43,4.45,310528.0
2022-12-30,4.46,4.48,4.36,4.38,232075.0
2023-01-03,4.52,4.715,4.47,4.51,754277.0
2023-01-04,4.56,4.7,4.47,4.7,392188.0
2023-01-05,4.59,4.62,4.48,4.57,321311.0
2023-01-06,4.62,4.705,4.53,4.68,596981.0
2023-01-09,4.69,4.75,4.52,4.53,562391.0
2023-01-10,4.54,4.765,4.54,4.76,1059437.0
2023-01-11,4.79,4.79,4.62,4.72,608089.0
2023-01-12,4.85,4.94,4.67,4.78,548174.0
2023-01-13,4.76,4.97,4.75,4.91,606638.0
2023-01-16,4.87,4.96,4.86,4.89,151889.0
2023-01-17,4.87,4.92,4.7,4.75,239042.0
2023-01-18,4.83,5.01,4.7,4.71,420442.0
2023-01-19,4.73,4.81,4.65,4.78,201353.0
2023-01-20,4.74,4.8,4.7,4.78,257721.0
2023-01-23,4.7,4.72,4.6,4.66,359117.0
2023-01-24,4.64,4.88,4.62,4.84,444418.0
2023-01-25,4.78,5.07,4.78,5.07,662249.0
2023-01-26,5.12,5.18,4.92,4.95,324386.0
2023-01-27,4.91,4.91,4.7,4.72,422823.0
2023-01-30,4.72,4.77,4.61,4.63,186749.0
2023-01-31,4.61,4.69,4.54,4.63,264759.0
2023-02-01,4.59,4.76,4.51,4.74,604199.0
2023-02-02,4.79,4.85,4.57,4.63,382194.0
2023-02-03,4.5,4.54,4.36,4.4,546322.0
2023-02-06,4.38,4.42,4.31,4.36,238102.0
2023-02-07,4.36,4.48,4.29,4.41,483072.0
2023-02-08,4.43,4.48,4.38,4.39,257013.0
2023-02-09,4.43,4.48,4.25,4.28,485976.0
2023-02-10,4.28,4.32,4.17,4.19,296538.0
2023-02-13,4.19,4.25,4.15,4.16,256822.0
2023-02-14,4.15,4.26,4.11,4.22,297169.0
2023-02-15,4.15,4.17,4.09,4.15,276954.0
2023-02-16,4.11,4.255,4.1,4.22,292365.0
2023-02-17,4.17,4.24,4.095,4.21,316540.0
2023-02-21,4.2,4.23,4.12,4.13,194904.0
2023-02-22,4.13,4.14,4.07,4.1,186047.0
2023-02-23,4.1,4.14,4.03,4.08,282895.0
2023-02-24,4.03,4.04,3.89,3.93,266950.0
2023-02-27,3.94,3.98,3.88,3.94,262944.0
2023-02-28,3.94,4.02,3.89,4.0,255395.0
2023-03-01,4.04,4.09,3.995,4.07,221053.0
2023-03-02,3.98,4.0,3.85,3.98,259641.0
2023-03-03,4.02,4.19,4.02,4.19,268428.0
2023-03-06,4.17,4.2,4.07,4.12,247418.0
2023-03-07,4.05,4.07,3.93,3.94,289868.0
2023-03-08,3.95,3.99,3.84,3.9,257465.0
2023-03-09,3.92,3.97,3.86,3.87,299770.0
2023-03-10,3.98,4.06,3.89,3.9,332091.0
2023-03-13,4.11,4.34,4.11,4.26,625858.0
2023-03-14,4.22,4.455,4.17,4.39,547580.0
2023-03-15,4.55,4.58,4.38,4.43,404752.0
2023-03-16,4.43,4.5,4.35,4.39,260369.0
2023-03-17,4.5,4.76,4.44,4.68,655073.0
2023-03-20,4.65,4.82,4.62,4.75,409250.0
2023-03-21,4.68,4.69,4.46,4.5,403020.0
2023-03-22,4.5,4.7,4.47,4.63,345724.0
2023-03-23,4.65,4.82,4.59,4.77,314743.0
2023-03-24,4.8,4.85,4.72,4.77,365352.0
2023-03-27,4.6,4.81,4.52,4.81,393946.0
2023-03-28,4.8,5.0,4.76,4.99,374739.0
2023-03-29,4.94,5.06,4.86,4.94,377525.0
2023-03-30,5.02,5.18,4.94,5.18,458740.0
2023-03-31,5.2,5.365,5.17,5.22,492810.0
2023-04-03,5.22,5.39,5.15,5.34,437498.0
2023-04-04,5.3,5.53,5.25,5.5,598124.0
2023-04-05,5.5,5.58,5.295,5.4,484130.0
2023-04-06,5.37,5.655,5.32,5.62,464263.0
2023-04-10,5.63,5.68,5.5,5.68,315221.0
2023-04-11,5.68,5.87,5.68,5.72,338984.0
2023-04-12,5.82,5.87,5.625,5.77,484911.0
2023-04-13,5.85,6.09,5.85,5.96,540719.0
2023-04-14,5.88,5.92,5.64,5.76,400741.0
2023-04-17,5.73,5.74,5.53,5.58,347950.0
2023-04-18,5.6,5.76,5.44,5.66,276146.0
2023-04-19,5.51,5.63,5.44,5.51,346986.0
2023-04-20,5.49,5.61,5.45,5.51,281884.0
2023-04-21,5.49,5.54,5.38,5.43,322189.0
2023-04-24,5.37,5.475,5.37,5.43,431210.0
2023-04-25,5.42,5.51,5.32,5.51,234585.0
2023-04-26,5.54,5.6,5.43,5.47,226878.0
2023-04-27,5.45,5.49,5.255,5.33,328362.0
2023-04-28,5.31,5.365,5.255,5.28,164096.0
2023-05-01,5.44,5.515,5.33,5.35,226656.0
2023-05-02,5.34,5.59,5.275,5.59,396791.0
2023-05-03,5.59,5.67,5.52,5.6,282268.0
2023-05-04,5.62,5.91,5.62,5.71,438445.0
2023-05-05,5.5,5.64,5.39,5.64,307900.0
2023-05-08,5.63,5.67,5.53,5.58,186470.0
2023-05-09,5.53,5.62,5.51,5.62,154684.0
2023-05-10,5.64,5.64,4.82,4.82,1056112.0
2023-05-11,4.78,4.81,4.6,4.64,546640.0
2023-05-12,4.64,4.685,4.56,4.62,268567.0
2023-05-15,4.65,4.67,4.53,4.55,301630.0
2023-05-16,4.5,4.525,4.41,4.43,305855.0
2023-05-17,4.41,4.5,4.32,4.49,317705.0
2023-05-18,4.39,4.42,4.3,4.4,253060.0
2023-05-19,4.4,4.48,4.34,4.39,177919.0
2023-05-23,4.34,4.46,4.32,4.43,199318.0
2023-05-24,4.43,4.45,4.275,4.29,168485.0
2023-05-25,4.28,4.31,4.2,4.21,178438.0
2023-05-26,4.3,4.32,4.215,4.23,181221.0
2023-05-29,4.23,4.26,4.21,4.22,44378.0
2023-05-30,4.26,4.37,4.16,4.16,138712.0
2023-05-31,4.17,4.3,4.17,4.29,240195.0
2023-06-01,4.29,4.45,4.25,4.41,297736.0
2023-06-02,4.43,4.46,4.27,4.32,171072.0
2023-06-05,4.31,4.36,4.28,4.3,119906.0
2023-06-06,4.3,4.32,4.23,4.29,340402.0
2023-06-07,4.25,4.45,4.23,4.23,153932.0
2023-06-08,4.32,4.34,4.27,4.28,164837.0
2023-06-09,4.26,4.27,4.17,4.21,126247.0
2023-06-12,4.17,4.175,4.08,4.17,148519.0
2023-06-13,4.18,4.21,4.06,4.08,108226.0
2023-06-14,4.15,4.15,3.95,4.02,161131.0
2023-06-15,3.95,3.98,3.89,3.91,111279.0
2023-06-16,3.95,3.98,3.89,3.92,194641.0
2023-06-19,3.88,3.93,3.86,3.92,35807.0
2023-06-20,3.89,3.89,3.71,3.71,140526.0
2023-06-21,3.68,3.73,3.64,3.68,96108.0
2023-06-22,3.64,3.7,3.64,3.67,212896.0
2023-06-23,3.71,3.8,3.7,3.7,167514.0
2023-06-26,3.72,3.795,3.7,3.74,107814.0
2023-06-27,3.81,3.84,3.69,3.76,183437.0
2023-06-28,3.72,3.75,3.64,3.68,134380.0
2023-06-29,3.66,3.77,3.64,3.75,230642.0
2023-06-30,3.77,3.85,3.73,3.85,176718.0
2023-07-04,3.86,3.92,3.81,3.89,109757.0
2023-07-05,3.9,3.94,3.8,3.82,165964.0
2023-07-06,3.78,3.78,3.68,3.69,150937.0
2023-07-07,3.71,3.77,3.68,3.71,120837.0
2023-07-10,3.7,3.87,3.69,3.85,166636.0
2023-07-11,3.88,3.93,3.805,3.85,170294.0
2023-07-12,3.94,4.28,3.91,4.25,639365.0
2023-07-13,4.3,4.35,4.25,4.3,299526.0
2023-07-14,4.3,4.57,4.29,4.52,422428.0
2023-07-17,4.49,4.77,4.42,4.74,458472.0
2023-07-18,4.8,5.09,4.77,5.07,684014.0
2023-07-19,5.04,5.11,4.95,4.98,418753.0
2023-07-20,4.97,5.0,4.77,4.77,459865.0
2023-07-21,4.77,4.84,4.66,4.7,336347.0
2023-07-24,4.71,4.73,4.56,4.61,170430.0
2023-07-25,4.61,4.69,4.59,4.69,227923.0
2023-07-26,4.67,4.8,4.67,4.78,177599.0
2023-07-27,4.72,4.73,4.36,4.36,396875.0
2023-07-28,4.43,4.46,4.38,4.43,124620.0
2023-07-31,4.43,4.67,4.43,4.66,232657.0
2023-08-01,4.53,4.6,4.43,4.45,270038.0
2023-08-02,4.45,4.45,4.23,4.31,176189.0
2023-08-03,4.27,4.3,4.16,4.24,311749.0
2023-08-04,4.24,4.38,4.24,4.3,142984.0
2023-08-08,4.09,4.14,3.99,4.04,321359.0
2023-08-09,4.04,4.09,4.0,4.06,213266.0
2023-08-10,4.1,4.14,3.96,4.0,211454.0
2023-08-11,4.0,4.04,3.99,4.03,112681.0
2023-08-14,4.0,4.01,3.91,3.95,162923.0
2023-08-15,3.92,3.97,3.85,3.88,220897.0
2023-08-16,3.87,3.89,3.75,3.77,167127.0
2023-08-17,3.81,3.82,3.72,3.76,177842.0
2023-08-18,3.75,3.82,3.735,3.82,141942.0
2023-08-21,3.85,3.86,3.76,3.83,155043.0
2023-08-22,3.84,3.89,3.77,3.89,161305.0
2023-08-23,3.96,4.08,3.96,4.05,321300.0
2023-08-24,4.02,4.07,3.97,4.0,167629.0
2023-08-25,3.97,4.01,3.86,3.92,123106.0
2023-08-28,4.02,4.1,3.93,4.03,161702.0
2023-08-29,4.03,4.09,3.99,4.06,179320.0
2023-08-30,4.09,4.14,4.0,4.01,161710.0
2023-08-31,4.01,4.02,3.84,3.85,272420.0
2023-09-01,3.92,3.95,3.76,3.77,227932.0
2023-09-05,3.73,3.77,3.6,3.65,332445.0
2023-09-06,3.61,3.66,3.56,3.58,171598.0
2023-09-07,3.59,3.6,3.52,3.54,192973.0
2023-09-08,3.59,3.62,3.51,3.52,126981.0
2023-09-11,3.56,3.615,3.49,3.49,170645.0
2023-09-12,3.45,3.53,3.44,3.44,151189.0
2023-09-13,3.43,3.51,3.42,3.49,143701.0
2023-09-14,3.48,3.66,3.46,3.58,243214.0
2023-09-15,3.69,3.76,3.64,3.66,191044.0
2023-09-18,3.65,3.69,3.56,3.62,91873.0
2023-09-19,3.59,3.62,3.48,3.5,167764.0
2023-09-20,3.51,3.535,3.48,3.5,127834.0
2023-09-21,3.42,3.46,3.34,3.37,152200.0
2023-09-22,3.43,3.49,3.34,3.34,131907.0
2023-09-25,3.35,3.36,3.27,3.34,127605.0
2023-09-26,3.33,3.34,3.16,3.16,159529.0
2023-09-27,3.17,3.18,3.11,3.15,140477.0
2023-09-28,3.18,3.26,3.16,3.24,274415.0
2023-09-29,3.33,3.39,3.19,3.32,351637.0
2023-10-02,3.22,3.27,3.09,3.12,300482.0
2023-10-03,3.12,3.27,3.11,3.21,324014.0
2023-10-04,3.24,3.24,3.16,3.19,216784.0
2023-10-05,3.19,3.23,3.16,3.22,74410.0
2023-10-06,3.2,3.34,3.19,3.3,215906.0
2023-10-10,3.39,3.4,3.26,3.3,170489.0
2023-10-11,3.33,3.35,3.21,3.27,171070.0
2023-10-12,3.28,3.28,3.09,3.14,222366.0
2023-10-13,3.21,3.41,3.19,3.33,431898.0
2023-10-16,3.31,3.405,3.3,3.37,122836.0
2023-10-17,3.41,3.48,3.38,3.46,193161.0
2023-10-18,3.57,3.59,3.4,3.4,267920.0
2023-10-19,3.4,3.42,3.325,3.37,150338.0
2023-10-20,3.39,3.48,3.345,3.36,444307.0
2023-10-23,3.32,3.32,3.18,3.25,314123.0
2023-10-24,3.23,3.28,3.2,3.22,178488.0
2023-10-25,3.23,3.29,3.15,3.17,361107.0
2023-10-26,3.16,3.18,3.01,3.07,473089.0
2023-10-27,3.06,3.14,3.01,3.13,252957.0
2023-10-30,3.17,3.2,3.09,3.09,217672.0
2023-10-31,3.08,3.12,2.93,2.98,419954.0
2023-11-01,2.98,3.04,2.85,2.9,316567.0
2023-11-02,2.95,2.98,2.81,2.84,271966.0
2023-11-03,2.9,3.14,2.88,3.1,476300.0
2023-11-06,3.11,3.12,2.93,2.93,228924.0
2023-11-07,2.81,2.88,2.53,2.81,764401.0
2023-11-08,2.75,2.82,2.65,2.65,346339.0
2023-11-09,2.69,2.87,2.65,2.68,1889083.0
2023-11-10,2.7,2.7,2.63,2.66,324064.0
2023-11-13,2.64,2.74,2.63,2.67,369581.0
2023-11-14,2.77,2.92,2.765,2.87,519872.0
2023-11-15,2.87,2.92,2.83,2.84,273264.0
2023-11-16,2.91,3.1,2.91,2.98,659229.0
2023-11-17,3.0,3.02,2.89,2.9,340960.0
2023-11-20,2.87,2.95,2.84,2.89,166316.0
2023-11-21,2.95,3.08,2.95,3.02,409807.0
2023-11-22,3.03,3.11,2.92,2.94,178435.0
2023-11-23,2.93,3.0,2.92,2.92,95200.0
2023-11-24,2.94,3.06,2.92,3.01,276184.0
2023-11-27,3.09,3.14,3.015,3.05,500347.0
2023-11-28,3.08,3.11,3.03,3.09,579044.0
2023-11-29,3.1,3.1,2.92,2.93,491702.0
2023-11-30,2.92,2.98,2.89,2.98,285210.0
2023-12-01,2.95,3.06,2.89,3.06,455599.0
2023-12-04,2.99,3.02,2.83,2.83,676731.0
2023-12-05,2.83,2.84,2.66,2.67,491753.0
2023-12-06,2.7,2.74,2.64,2.66,287775.0
2023-12-07,2.68,2.72,2.63,2.68,236570.0
2023-12-08,2.63,2.74,2.61,2.69,399875.0
2023-12-11,2.63,2.77,2.6,2.77,476124.0
2023-12-12,2.76,2.76,2.59,2.59,478728.0
2023-12-13,2.59,2.82,2.57,2.81,367646.0
2023-12-14,2.86,2.88,2.75,2.8,654796.0
2023-12-15,2.78,2.82,2.71,2.75,602010.0
2023-12-18,2.8,2.82,2.73,2.74,299291.0
2023-12-19,2.65,2.89,2.63,2.75,812130.0
2023-12-20,2.78,2.8,2.61,2.61,875816.0
2023-12-21,2.64,2.69,2.625,2.66,274346.0
2023-12-22,2.7,2.83,2.68,2.7,405348.0
2023-12-27,2.67,2.74,2.66,2.69,259032.0
2023-12-28,2.68,2.73,2.61,2.61,294706.0
2023-12-29,2.6,2.66,2.57,2.6,243686.0
2024-01-02,2.63,2.685,2.55,2.56,414221.0
2024-01-03,2.54,2.54,2.44,2.46,568252.0
2024-01-04,2.44,2.47,2.41,2.43,419158.0
2024-01-05,2.47,2.55,2.38,2.47,515913.0
2024-01-08,2.42,2.47,2.4,2.43,236159.0
2024-01-09,2.5,2.58,2.44,2.57,660698.0
2024-01-10,2.56,2.6,2.5,2.59,385108.0
2024-01-11,2.56,2.59,2.34,2.37,978752.0
2024-01-12,2.45,2.6,2.45,2.51,909780.0
2024-01-15,2.5,2.6,2.495,2.53,172522.0
2024-01-16,2.51,2.51,2.36,2.36,413277.0
2024-01-17,2.38,2.45,2.27,2.27,748312.0
2024-01-18,2.29,2.35,2.25,2.26,398020.0
2024-01-19,2.29,2.31,2.22,2.29,274584.0
2024-01-22,2.27,2.36,2.21,2.34,298607.0
2024-01-23,2.35,2.41,2.31,2.38,223589.0
2024-01-24,2.4,2.44,2.29,2.29,227576.0
2024-01-25,2.35,2.35,2.21,2.21,329273.0
2024-01-26,2.23,2.26,2.16,2.18,301394.0
2024-01-29,2.2,2.2,2.13,2.18,261011.0
2024-01-30,2.2,2.2,2.08,2.08,479096.0
2024-01-31,2.08,2.15,2.04,2.04,479485.0
2024-02-01,2.09,2.25,2.07,2.25,605035.0
2024-02-02,2.18,2.21,2.14,2.19,272308.0
2024-02-05,2.16,2.165,2.11,2.15,234722.0
2024-02-06,2.14,2.18,2.135,2.15,211684.0
2024-02-07,2.15,2.21,2.11,2.12,332035.0
2024-02-08,2.11,2.16,2.08,2.1,145781.0
2024-02-09,2.14,2.14,2.05,2.09,215338.0
2024-02-12,2.12,2.16,2.09,2.1,396232.0
2024-02-13,2.06,2.07,1.98,1.99,555089.0
2024-02-14,2.01,2.03,1.94,1.99,413463.0
2024-02-15,2.03,2.11,2.02,2.06,403357.0
2024-02-16,2.04,2.09,2.005,2.07,377053.0
2024-02-20,2.05,2.05,1.945,2.0,644691.0
2024-02-21,1.99,2.05,1.965,2.03,321610.0
2024-02-22,2.01,2.05,1.99,2.0,412400.0
2024-02-23,1.99,2.075,1.965,2.06,372751.0
2024-02-26,2.03,2.05,1.99,2.05,225462.0
2024-02-27,2.04,2.07,2.0,2.0,293653.0
2024-02-28,2.0,2.04,1.94,1.96,350503.0
2024-02-29,2.0,2.04,1.96,1.96,655330.0
2024-03-01,2.02,2.27,1.94,2.25,1202414.0
2024-03-04,2.36,2.4,2.26,2.39,1344255.0
2024-03-05,2.53,2.54,2.32,2.32,927242.0
2024-03-06,2.36,2.55,2.36,2.51,1061674.0
2024-03-07,2.59,2.59,2.46,2.54,688419.0
2024-03-08,2.59,2.64,2.52,2.56,951759.0
2024-03-11,2.62,2.99,2.58,2.93,1579010.0
2024-03-12,2.87,2.93,2.81,2.89,887043.0
2024-03-13,2.92,3.03,2.88,2.89,879270.0
2024-03-14,2.93,3.01,2.885,2.91,699601.0
2024-03-15,2.93,3.03,2.89,3.0,744249.0
2024-03-18,3.03,3.04,2.84,2.85,825019.0
2024-03-19,2.84,2.9,2.76,2.8,518233.0
2024-03-20,2.77,2.99,2.74,2.97,850905.0
2024-03-21,3.02,3.05,2.86,2.86,733848.0
2024-03-22,2.86,3.13,2.845,2.98,882577.0
2024-03-25,3.01,3.12,2.93,2.94,587061.0
2024-03-26,2.99,3.02,2.88,2.9,509852.0
2024-03-27,2.9,3.12,2.9,3.12,1157036.0
2024-03-28,3.16,3.3,3.07,3.26,1176895.0
2024-04-01,3.35,3.45,3.27,3.38,724360.0
2024-04-02,3.54,3.55,3.4,3.54,863674.0
2024-04-03,3.6,3.79,3.5,3.79,1499777.0
2024-04-04,3.76,3.81,3.58,3.64,1030632.0
2024-04-05,3.57,3.94,3.57,3.88,1832965.0
2024-04-08,3.98,4.01,3.71,3.89,3035594.0
2024-04-09,3.99,4.13,3.85,3.86,1617159.0
2024-04-10,3.82,4.11,3.75,3.96,1411287.0
2024-04-11,4.0,4.04,3.84,3.88,1342394.0
2024-04-12,4.05,4.285,3.8,3.85,3515654.0
2024-04-15,3.88,3.9,3.62,3.69,1775333.0
2024-04-16,3.54,3.65,3.51,3.53,949659.0
2024-04-17,3.6,3.71,3.52,3.52,1213117.0
2024-04-18,3.57,3.65,3.46,3.48,801614.0
2024-04-19,3.45,3.65,3.43,3.58,573834.0
2024-04-22,3.41,3.53,3.34,3.51,717452.0
2024-04-23,3.51,3.765,3.49,3.7,634355.0
2024-04-24,3.69,3.75,3.605,3.7,648287.0
2024-04-25,3.75,3.82,3.63,3.81,577848.0
2024-04-26,3.9,3.91,3.7,3.8,523623.0
2024-04-29,3.8,3.84,3.695,3.77,395597.0
2024-04-30,3.62,3.74,3.61,3.62,363918.0
2024-05-01,3.65,3.8,3.615,3.67,419046.0
2024-05-02,3.66,3.71,3.58,3.64,287849.0
2024-05-03,3.67,3.76,3.61,3.61,400211.0
2024-05-06,3.78,3.95,3.75,3.91,1066356.0
2024-05-07,3.9,3.96,3.85,3.91,588525.0
2024-05-08,3.89,3.93,3.74,3.75,796712.0
2024-05-09,3.88,4.57,3.85,4.54,2452519.0
2024-05-10,4.63,4.69,4.47,4.53,1028410.0
2024-05-13,4.5,4.63,4.4,4.49,725682.0
2024-05-14,4.52,4.65,4.42,4.56,833533.0
2024-05-15,4.67,4.84,4.51,4.78,1704678.0
2024-05-16,4.79,4.81,4.68,4.77,801395.0
2024-05-17,4.98,5.29,4.96,5.25,1571216.0
2024-05-21,5.36,5.5,5.26,5.38,1246017.0
2024-05-22,5.29,5.4,5.12,5.13,1114616.0
2024-05-23,5.06,5.17,4.995,5.02,957898.0
2024-05-24,5.1,5.32,5.08,5.14,878798.0
2024-05-27,5.32,5.43,5.23,5.43,470619.0
2024-05-28,5.49,5.73,5.44,5.63,2357957.0
2024-05-29,5.54,5.6,5.45,5.56,812321.0
2024-05-30,5.5,5.72,5.43,5.5,727448.0
2024-05-31,5.6,5.64,5.3,5.43,1058833.0
2024-06-03,5.38,5.5,5.3,5.4,1052602.0
2024-06-04,5.27,5.28,4.95,4.97,1032729.0
2024-06-05,5.02,5.14,4.96,5.11,622196.0
2024-06-06,5.2,5.45,5.16,5.4,753803.0
2024-06-07,5.15,5.2,4.99,5.0,950307.0
2024-06-10,5.09,5.09,4.95,5.0,597239.0
2024-06-11,4.93,4.995,4.84,4.98,656986.0
2024-06-12,5.2,5.25,4.885,4.91,740889.0
2024-06-13,4.84,4.96,4.74,4.83,674603.0
2024-06-14,4.88,4.98,4.79,4.9,449146.0
2024-06-17,4.9,5.13,4.9,5.01,724603.0
2024-06-18,4.98,5.26,4.94,5.19,560065.0
2024-06-19,5.21,5.26,5.1,5.18,193598.0
2024-06-20,5.29,5.4,5.23,5.31,1080499.0
2024-06-21,5.26,5.33,4.99,5.1,657438.0
2024-06-24,5.13,5.17,4.92,4.93,394643.0
2024-06-25,4.9,4.93,4.76,4.79,453065.0
2024-06-26,4.71,4.86,4.7,4.81,310301.0
2024-06-27,4.9,4.97,4.815,4.85,323035.0
2024-06-28,4.91,4.97,4.75,4.81,407726.0
2024-07-02,4.77,4.875,4.74,4.85,343717.0
2024-07-03,5.02,5.31,5.01,5.23,734461.0
2024-07-04,5.25,5.31,5.24,5.28,179103.0
2024-07-05,5.34,5.55,5.3,5.5,482019.0
2024-07-08,5.41,5.64,5.39,5.61,726272.0
2024-07-09,5.6,5.65,5.29,5.41,1211041.0
2024-07-10,5.53,6.31,5.51,6.3,1940073.0
2024-07-11,6.39,6.63,6.28,6.6,1152019.0
2024-07-12,6.4,6.6,6.25,6.48,822553.0
2024-07-15,6.48,6.57,6.26,6.51,908548.0
2024-07-16,6.56,6.87,6.5,6.8,885198.0
2024-07-17,6.71,6.8,6.455,6.51,875720.0
2024-07-18,6.57,6.57,6.18,6.29,596605.0
2024-07-19,5.91,6.38,5.89,6.27,620605.0
2024-07-22,6.2,6.38,6.12,6.33,412149.0
2024-07-23,6.35,6.43,6.25,6.3,499176.0
2024-07-24,6.39,6.62,6.24,6.25,468090.0
2024-07-25,5.96,6.07,5.83,5.99,773433.0
2024-07-26,6.12,6.19,5.95,6.0,411181.0
2024-07-29,6.03,6.13,5.82,5.98,472968.0
2024-07-30,6.03,6.135,5.91,6.07,373721.0
2024-07-31,6.22,6.29,6.09,6.22,616713.0
2024-08-01,5.93,5.97,4.89,5.04,2265507.0
2024-08-02,5.17,5.23,4.55,4.63,1744680.0
2024-08-06,4.35,4.42,4.21,4.34,1733854.0
2024-08-07,4.43,4.49,4.11,4.13,976084.0
2024-08-08,4.22,4.36,4.14,4.27,1057200.0
2024-08-09,4.32,4.41,4.18,4.22,635484.0
2024-08-12,3.57,3.78,3.38,3.63,1767390.0
2024-08-13,3.65,3.97,3.63,3.96,1161408.0
2024-08-14,3.95,4.05,3.82,3.93,634615.0
2024-08-15,3.97,4.09,3.91,4.06,905786.0
2024-08-16,4.1,4.215,4.015,4.13,816199.0
2024-08-19,4.1,4.405,4.08,4.39,868030.0
2024-08-20,4.47,4.59,4.39,4.46,1080871.0
2024-08-21,4.4,4.54,4.37,4.52,678428.0
2024-08-22,4.46,4.5,4.32,4.36,499126.0
2024-08-23,4.41,4.56,4.36,4.44,701429.0
2024-08-26,4.52,4.57,4.38,4.38,747375.0
2024-08-27,4.32,4.41,4.275,4.38,435222.0
2024-08-28,4.28,4.29,4.12,4.21,735522.0
2024-08-29,4.24,4.27,4.185,4.21,361112.0
2024-08-30,4.19,4.2,4.045,4.14,572711.0
2024-09-03,4.04,4.09,3.74,3.8,768250.0
2024-09-04,3.8,3.91,3.76,3.84,373917.0
2024-09-05,4.02,4.08,3.94,4.05,618202.0
2024-09-06,4.04,4.11,3.84,3.85,546961.0
2024-09-09,3.89,4.19,3.89,4.09,737387.0
2024-09-10,4.11,4.2,3.9,4.11,878534.0
2024-09-11,4.08,4.27,3.96,4.26,1013425.0
2024-09-12,4.4,4.82,4.36,4.73,1368196.0
2024-09-13,4.91,5.09,4.82,5.01,954569.0
2024-09-16,5.03,5.12,4.91,5.01,960573.0
2024-09-17,4.99,5.04,4.84,4.86,810661.0
2024-09-18,4.89,5.14,4.71,4.72,1328486.0
2024-09-19,4.94,5.0,4.79,4.88,951795.0
2024-09-20,4.97,5.08,4.88,5.05,655358.0
2024-09-23,4.98,5.14,4.89,4.89,546593.0
2024-09-24,5.0,5.46,4.96,5.41,1360255.0
2024-09-25,5.38,5.58,5.36,5.54,1013609.0
2024-09-26,5.63,5.8,5.59,5.78,1916172.0
2024-09-27,5.72,5.81,5.45,5.49,1050563.0
2024-09-30,5.4,5.46,5.26,5.34,696261.0
2024-10-01,5.43,5.57,5.28,5.45,1006455.0
2024-10-02,5.42,5.72,5.39,5.6,941563.0
2024-10-03,5.48,5.865,5.44,5.86,778436.0
2024-10-04,5.83,6.12,5.775,5.8,1160897.0
2024-10-07,5.78,5.82,5.57,5.69,647637.0
2024-10-08,5.62,5.85,5.5,5.85,727202.0
2024-10-09,5.76,5.84,5.58,5.82,586072.0
2024-10-10,5.87,6.07,5.79,6.0,1501291.0
2024-10-11,6.05,6.15,5.98,5.98,795541.0
2024-10-15,5.93,6.14,5.82,6.07,572157.0
2024-10-16,6.16,6.34,5.965,5.97,751452.0
2024-10-17,6.02,6.04,5.83,5.89,542750.0
2024-10-18,5.99,6.665,5.975,6.6,1586790.0
2024-10-21,6.95,7.23,6.87,7.12,1496479.0
2024-10-22,7.31,7.8,7.29,7.59,1662636.0
2024-10-23,7.33,7.5,7.25,7.47,1353185.0
2024-10-24,7.6,7.69,7.32,7.58,998103.0
2024-10-25,7.48,7.845,7.345,7.49,849177.0
2024-10-28,7.47,7.685,7.43,7.45,569489.0
2024-10-29,7.57,7.88,7.57,7.72,727365.0
2024-10-30,7.55,7.55,7.27,7.33,788712.0
2024-10-31,7.06,7.16,6.78,7.04,989759.0
2024-11-01,7.16,7.2,6.765,6.79,868178.0
2024-11-04,6.76,6.85,6.545,6.59,939383.0
2024-11-05,6.75,7.2,6.47,6.51,1035279.0
2024-11-06,6.02,6.63,5.9,6.56,1007709.0
2024-11-07,6.67,6.8,6.49,6.66,1181048.0
2024-11-08,6.58,6.65,6.3,6.45,767864.0
2024-11-11,6.15,6.215,5.89,6.16,1151123.0
2024-11-12,6.11,6.32,6.09,6.29,634624.0
2024-11-13,6.4,6.57,6.2,6.28,754321.0
2024-11-14,6.22,6.79,6.19,6.71,808065.0
2024-11-15,6.76,7.0,6.52,6.62,742160.0
2024-11-18,6.95,7.09,6.73,6.85,848009.0
2024-11-19,6.92,6.95,6.73,6.89,454948.0
2024-11-20,6.45,6.45,6.12,6.28,1628896.0
2024-11-21,6.34,6.35,6.17,6.29,810226.0
2024-11-22,6.33,6.33,6.18,6.25,763207.0
2024-11-25,6.0,6.06,5.9,5.91,1410568.0
2024-11-26,5.97,6.02,5.86,5.99,599690.0
2024-11-27,6.02,6.14,5.78,5.81,867916.0
2024-11-28,5.84,5.84,5.73,5.77,198800.0
2024-11-29,5.87,5.95,5.8,5.86,612362.0
2024-12-02,5.82,5.92,5.67,5.74,498378.0
2024-12-03,5.81,6.1,5.73,6.03,1030308.0
2024-12-04,6.09,6.24,5.97,5.99,858980.0
2024-12-05,5.99,6.045,5.79,5.85,480730.0
2024-12-06,5.87,5.9,5.74,5.79,430306.0
2024-12-09,6.11,6.44,6.06,6.07,1051390.0
2024-12-10,6.14,6.24,6.0,6.03,532815.0
2024-12-11,6.07,6.34,6.06,6.19,698377.0
2024-12-12,6.02,6.08,5.8,5.81,742596.0
2024-12-13,5.76,5.77,5.535,5.57,490521.0
2024-12-16,5.56,5.58,5.38,5.48,698684.0
2024-12-17,5.45,5.78,5.37,5.74,657085.0
2024-12-18,5.72,5.74,5.33,5.34,853599.0
2024-12-19,5.2,5.37,5.17,5.25,737142.0
2024-12-20,5.27,5.48,5.24,5.32,655785.0
2024-12-23,5.34,5.375,5.27,5.34,329009.0
2024-12-24,5.34,5.35,5.245,5.3,179900.0
2024-12-27,5.28,5.35,5.16,5.33,473891.0
2024-12-30,5.24,5.3,5.07,5.11,883298.0
2024-12-31,5.08,5.31,5.08,5.27,320697.0
2025-01-02,5.4,5.78,5.38,5.75,789114.0
2025-01-03,5.84,5.85,5.59,5.6,436863.0
2025-01-06,5.6,5.71,5.46,5.53,642067.0
2025-01-07,5.64,5.87,5.55,5.63,713426.0
2025-01-08,5.59,5.62,4.965,5.08,1682145.0
2025-01-09,5.22,5.35,5.19,5.21,562483.0
2025-01-10,5.19,5.435,5.1,5.1,1019902.0
2025-01-13,4.98,5.02,4.835,4.84,635870.0
2025-01-14,4.93,5.25,4.93,5.13,888932.0
2025-01-15,5.27,5.35,5.0,5.1,778024.0
2025-01-16,5.18,5.285,5.01,5.04,645081.0
2025-01-17,4.95,5.19,4.86,5.1,798458.0
2025-01-20,5.08,5.21,5.02,5.2,220208.0
2025-01-21,5.17,5.31,5.11,5.19,636287.0
2025-01-22,5.2,5.26,5.04,5.15,456391.0
2025-01-23,5.06,5.19,5.04,5.16,336384.0
2025-01-24,5.32,5.54,5.22,5.27,552904.0
2025-01-27,5.09,5.15,4.88,4.96,927883.0
2025-01-28,4.98,5.26,4.91,5.18,541510.0
2025-01-29,5.23,5.41,5.21,5.38,704721.0
2025-01-30,5.57,5.96,5.57,5.86,974417.0
2025-01-31,5.88,5.935,5.68,5.73,563568.0
2025-02-03,5.85,5.93,5.68,5.74,724558.0
2025-02-04,5.74,5.865,5.63,5.84,1499433.0
2025-02-05,5.9,6.09,5.86,5.97,1253047.0
2025-02-06,5.92,5.94,5.765,5.85,392968.0
2025-02-07,5.88,6.025,5.61,5.64,903005.0
2025-02-10,5.82,5.98,5.685,5.84,838423.0
2025-02-11,5.76,5.82,5.62,5.63,659912.0
2025-02-12,5.64,5.99,5.64,5.91,600759.0
2025-02-13,5.93,6.01,5.8,5.97,389061.0
2025-02-14,6.2,6.24,5.7,5.74,901370.0
2025-02-18,5.82,5.9,5.74,5.81,433183.0
2025-02-19,5.71,5.76,5.57,5.63,703711.0
2025-02-20,5.65,5.98,5.62,5.91,739030.0
2025-02-21,5.86,5.86,5.44,5.45,929087.0
2025-02-24,5.51,5.56,5.28,5.46,474436.0
2025-02-25,5.38,5.4,5.09,5.26,675738.0
2025-02-26,5.29,5.75,5.29,5.63,826034.0
2025-02-27,5.56,5.625,5.24,5.24,625895.0
2025-02-28,5.1,5.33,5.06,5.31,945621.0
2025-03-03,5.5,5.58,5.21,5.23,489921.0
2025-03-04,5.17,5.33,5.0,5.21,632957.0
2025-03-05,5.25,5.75,5.24,5.74,655673.0
2025-03-06,5.63,5.85,5.61,5.66,595153.0
2025-03-07,5.65,5.9,5.53,5.71,527581.0
2025-03-10,5.62,5.65,5.19,5.23,1071503.0
2025-03-11,5.44,6.54,5.44,6.52,2237921.0
2025-03-12,6.5,7.045,6.5,6.67,1585746.0
2025-03-13,6.75,6.92,6.57,6.8,1309053.0
2025-03-14,6.92,6.95,6.63,6.76,890810.0
2025-03-17,6.79,6.885,6.65,6.88,885073.0
2025-03-18,7.05,7.335,6.92,7.05,1291794.0
2025-03-19,7.02,7.18,6.82,7.02,1209513.0
2025-03-20,6.84,7.18,6.83,6.94,1091681.0
2025-03-21,6.85,6.88,6.625,6.66,1347955.0
2025-03-24,6.74,6.82,6.56,6.64,572934.0
2025-03-25,6.79,6.97,6.5,6.51,997014.0
2025-03-26,6.55,6.63,6.28,6.31,586973.0
2025-03-27,6.45,6.59,6.36,6.52,810457.0
2025-03-28,6.52,6.6,6.105,6.17,1170288.0
2025-03-31,6.18,6.2,5.83,6.14,1121888.0
2025-04-01,5.65,5.67,5.15,5.39,2650363.0
2025-04-02,5.4,5.48,5.26,5.35,790380.0
2025-04-03,4.89,5.27,4.78,4.97,1523590.0
2025-04-04,4.75,4.8,4.22,4.46,1938477.0
2025-04-07,4.5,5.01,4.36,4.68,1380373.0
2025-04-08,4.98,5.05,4.43,4.48,1043241.0
2025-04-09,4.68,5.33,4.57,5.22,1289253.0
2025-04-10,5.09,5.36,5.09,5.2,1308050.0
2025-04-11,5.39,5.52,5.265,5.46,977567.0
2025-04-14,5.31,5.69,5.3,5.66,855468.0
2025-04-15,5.71,5.85,5.55,5.67,574402.0
2025-04-16,5.82,5.92,5.44,5.5,913137.0
2025-04-17,5.45,5.49,5.215,5.24,672823.0
2025-04-21,5.47,5.57,5.035,5.14,1012434.0
2025-04-22,5.21,5.24,4.86,4.88,1046431.0
2025-04-23,4.8,5.2,4.78,5.12,801118.0
2025-04-24,5.13,5.27,5.04,5.23,582171.0
2025-04-25,5.01,5.14,4.94,5.04,544183.0
2025-04-28,5.01,5.1,4.955,5.09,635128.0
2025-04-29,5.08,5.15,4.98,5.04,411551.0
2025-04-30,4.95,5.02,4.83,5.0,476574.0
2025-05-01,4.91,4.95,4.72,4.75,827339.0
2025-05-02,4.8,4.86,4.62,4.74,1103611.0
2025-05-05,4.87,4.9,4.705,4.76,421122.0
2025-05-06,4.9,5.05,4.795,5.04,1014533.0
2025-05-07,4.93,4.95,4.73,4.79,842501.0
2025-05-08,4.83,4.85,4.68,4.69,456650.0
2025-05-09,4.78,5.0,4.67,4.96,1121232.0
2025-05-12,4.85,4.94,4.68,4.71,1143686.0
2025-05-13,4.75,5.01,4.54,4.65,1161026.0
2025-05-14,4.55,4.57,4.44,4.5,981564.0
2025-05-15,4.51,4.69,4.47,4.67,806605.0
2025-05-16,4.5,4.58,4.405,4.55,764211.0
2025-05-20,4.63,4.89,4.555,4.88,1056800.0
2025-05-21,4.9,5.07,4.89,4.98,935639.0
2025-05-22,4.92,4.97,4.68,4.89,712395.0
2025-05-23,4.94,4.99,4.82,4.95,725859.0
2025-05-26,4.97,5.07,4.93,5.06,369759.0
2025-05-27,4.92,5.06,4.86,5.0,1725193.0
2025-05-28,5.05,5.07,4.88,5.01,1442163.0
2025-05-29,5.06,5.14,4.91,4.92,918993.0
2025-05-30,4.91,5.0,4.83,4.93,777577.0
2025-06-02,5.1,5.61,5.08,5.43,1709795.0
2025-06-03,5.4,5.61,5.3,5.59,914303.0
2025-06-04,5.61,5.84,5.5,5.77,1047710.0
2025-06-05,6.2,6.51,6.1,6.22,2760744.0
2025-06-06,6.18,6.32,5.9,6.16,1726926.0
2025-06-09,6.32,6.99,6.3,6.84,2821188.0
2025-06-10,6.77,6.93,6.71,6.83,2030780.0
2025-06-11,6.81,6.98,6.66,6.8,2425109.0
2025-06-12,6.83,6.91,6.52,6.53,1597864.0
2025-06-13,6.68,6.7,6.5,6.55,723311.0
2025-06-16,6.49,6.62,6.43,6.53,707442.0
2025-06-17,6.71,6.85,6.47,6.77,1059763.0
2025-06-18,6.75,6.92,6.66,6.71,723038.0
2025-06-19,6.65,6.7,6.63,6.7,327129.0
2025-06-20,6.6,6.67,6.34,6.44,1184775.0
2025-06-23,6.42,6.615,6.42,6.55,616692.0
2025-06-24,6.39,6.55,6.22,6.45,863775.0
2025-06-25,6.44,6.63,6.39,6.59,572081.0
2025-06-26,6.6,6.745,6.46,6.73,825088.0
2025-06-27,6.51,6.605,6.36,6.6,769520.0
2025-06-30,6.62,6.72,6.57,6.71,752802.0
2025-07-02,6.91,6.99,6.62,6.9,1531309.0
2025-07-03,6.8,6.94,6.76,6.81,785657.0
2025-07-04,6.85,6.86,6.78,6.83,161678.0
2025-07-07,6.77,7.17,6.63,7.16,946539.0
2025-07-08,7.16,7.23,6.5,6.62,1721255.0
2025-07-09,6.7,7.45,6.66,7.22,2096911.0
2025-07-10,7.36,7.47,7.24,7.43,1246428.0
2025-07-11,7.69,8.02,7.52,7.97,1729664.0
2025-07-14,8.15,8.26,7.85,7.86,1552847.0
2025-07-15,7.87,7.94,7.7,7.88,1062463.0
2025-07-16,7.96,7.96,7.61,7.67,1147572.0
2025-07-17,7.67,7.7,7.53,7.66,682306.0
2025-07-18,7.74,7.78,7.34,7.39,882328.0
2025-07-21,7.54,7.815,7.51,7.53,1005474.0
2025-07-22,7.53,7.77,7.43,7.72,881534.0
2025-07-23,7.72,7.9,7.63,7.85,892585.0
2025-07-24,7.75,7.925,7.65,7.76,648326.0
2025-07-25,7.76,7.97,7.625,7.84,1023669.0
2025-07-28,7.76,7.8,7.46,7.6,757246.0
2025-07-29,7.62,7.67,7.49,7.62,728497.0
2025-07-30,7.51,7.63,7.17,7.24,1217068.0
2025-07-31,7.3,7.31,6.97,7.02,781578.0
2025-08-01,7.1,7.16,6.79,6.86,926221.0
2025-08-05,7.1,7.32,7.01,7.21,1859427.0
2025-08-06,7.15,7.26,7.11,7.19,1314027.0
2025-08-07,7.36,7.5,7.24,7.42,1729543.0
2025-08-08,7.47,7.62,7.34,7.45,1030079.0
2025-08-11,7.21,7.66,7.15,7.62,1097880.0
2025-08-12,7.73,7.94,7.61,7.92,942521.0
2025-08-13,7.19,7.89,6.99,7.55,2181648.0
2025-08-14,7.46,8.04,7.4,7.67,1569080.0
2025-08-15,7.72,8.08,7.57,7.68,1507637.0
2025-08-18,7.71,7.82,7.49,7.69,867917.0
2025-08-19,7.72,7.9,7.34,7.34,1076796.0
2025-08-20,7.35,7.57,7.34,7.5,672509.0
2025-08-21,7.51,7.99,7.5,7.83,783560.0
2025-08-22,7.75,8.15,7.69,7.96,1185491.0
2025-08-25,7.96,8.03,7.84,7.99,634217.0
2025-08-26,8.0,8.21,7.9,8.07,766558.0
2025-08-27,8.06,8.19,7.8,8.18,778502.0
2025-08-28,8.26,8.36,8.03,8.08,988575.0
2025-08-29,8.12,8.64,8.06,8.58,1500080.0
2025-09-02,8.94,9.05,8.53,8.96,2603803.0
2025-09-03,9.21,9.25,8.68,8.9,1522581.0
2025-09-04,8.73,8.88,8.48,8.5,1509004.0
2025-09-05,8.69,8.74,8.09,8.3,1608648.0
2025-09-08,8.43,8.63,8.165,8.32,1634523.0
2025-09-09,8.31,8.38,8.04,8.16,1108127.0
2025-09-10,8.2,8.35,8.055,8.16,950456.0
2025-09-11,8.03,8.5,7.99,8.48,1420410.0
2025-09-12,8.62,8.94,8.5,8.5,1669779.0
2025-09-15,8.49,8.92,8.4,8.91,1533788.0
2025-09-16,8.92,8.95,8.355,8.57,2017509.0
2025-09-17,8.36,9.09,8.28,8.98,2773129.0
2025-09-18,8.9,8.93,8.4,8.54,1888608.0
2025-09-19,8.51,9.33,8.5,9.33,2329968.0
2025-09-22,9.75,10.83,9.69,10.81,2754271.0
2025-09-23,11.01,11.33,10.59,10.62,2556944.0
2025-09-24,10.66,10.81,10.25,10.29,1072173.0
2025-09-25,10.51,10.68,10.27,10.64,2069365.0
2025-09-26,10.76,11.21,10.68,10.87,3715984.0
2025-09-29,11.16,11.27,10.91,11.03,2277112.0
2025-09-30,10.64,11.32,10.4,10.9,2736137.0
2025-10-01,11.05,11.64,10.78,10.82,2639770.0
2025-10-02,10.98,11.1,10.24,10.67,1975867.0
2025-10-03,10.79,10.97,10.55,10.75,1504360.0
2025-10-06,11.0,11.46,10.895,10.91,1668372.0
2025-10-07,11.0,11.2,10.71,10.81,1596249.0
2025-10-08,11.19,11.57,10.42,11.54,2960789.0
2025-10-09,11.99,12.02,10.44,10.64,2512921.0
2025-10-10,10.78,11.335,10.6,10.72,2157822.0
2025-10-14,11.21,12.61,11.2,12.22,3285061.0
2025-10-15,12.49,13.39,12.48,13.34,2820497.0
2025-10-16,13.59,14.54,13.4,14.23,3831735.0
2025-10-17,13.64,13.96,12.38,12.69,3309891.0
2025-10-20,13.22,13.28,12.53,13.08,1718424.0
2025-10-21,11.72,11.87,11.23,11.36,1752845.0
2025-10-22,10.8,11.47,10.78,11.23,1561624.0
2025-10-23,11.6,11.6,11.1,11.28,1129915.0
2025-10-24,11.13,11.46,11.08,11.31,1092480.0
2025-10-27,10.93,11.14,10.42,10.95,1587856.0
2025-10-28,10.75,11.35,10.68,11.23,1113133.0
2025-10-29,11.58,11.6,11.07,11.27,1427606.0
2025-10-30,11.32,11.77,11.24,11.68,1019276.0
2025-10-31,11.69,11.75,11.16,11.52,935424.0
2025-11-03,11.7,11.905,11.26,11.52,1027065.0
2025-11-04,11.15,11.15,10.56,10.57,1580859.0
2025-11-05,10.73,10.92,10.09,10.23,1805850.0
2025-11-06,10.39,10.61,10.17,10.3,1247049.0
2025-11-07,9.35,10.34,9.27,10.11,1579553.0
2025-11-10,10.64,11.54,10.56,11.05,1717949.0
2025-11-11,11.13,11.15,10.675,10.93,1194928.0
2025-11-12,11.13,11.75,10.96,11.44,1677978.0
2025-11-13,11.45,11.46,10.91,11.05,1253715.0
2025-11-14,10.53,11.1,10.15,10.83,1411085.0
2025-11-17,10.74,10.94,10.38,10.58,1083926.0
2025-11-18,10.57,10.78,10.38,10.6,1101608.0
2025-11-19,10.92,11.16,10.56,10.76,824926.0
2025-11-20,10.83,11.03,9.97,9.98,1597469.0
2025-11-21,9.94,10.23,9.75,10.16,1127018.0
2025-11-24,10.27,10.83,10.09,10.81,1186666.0
2025-11-25,10.79,11.235,10.61,11.03,1080863.0
2025-11-26,11.26,12.19,11.08,12.11,1434771.0