Date,Open,High,Low,Close,Volume
1997-04-28,1.9899989927151,2.05633229247227,1.9899989927151,2.05633229247227,1000.0
1997-04-29,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,0.0
1997-04-30,1.9501990925487545,1.9899990998499,1.9501990925487545,1.9899990998499,1600.0
1997-05-01,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,20000.0
1997-05-02,2.029799157759556,2.029799157759556,2.029799157759556,2.029799157759556,1000.0
1997-05-05,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,600.0
1997-05-06,2.056331729058008,2.122665010640524,2.02979844172914,2.122665010640524,22400.0
1997-05-07,2.122666074567934,2.188999389398182,2.122666074567934,2.188999389398182,88200.0
1997-05-08,2.255333158143406,2.454333142685471,2.255333158143406,2.3216664863240943,17800.0
1997-05-09,2.361466382015881,2.361466382015881,2.2818665906323075,2.3216664863240943,11800.0
1997-05-12,2.2951319282490354,2.387998643374625,2.255332052076035,2.2951319282490354,8200.0
1997-05-13,2.25533219174378,2.25533219174378,2.05633229247227,2.05633229247227,174000.0
1997-05-14,2.3216659195412506,2.3747325185224635,2.3216659195412506,2.3747325185224635,8600.0
1997-05-15,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,2200.0
1997-05-16,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,0.0
1997-05-20,2.387999089084591,2.454332397114719,2.374732376870268,2.454332397114719,40800.0
1997-05-21,2.454332397114719,2.454332397114719,2.454332397114719,2.454332397114719,23000.0
1997-05-22,2.5206662432649423,2.5869995654561246,2.5206662432649423,2.5471996733580324,21000.0
1997-05-23,2.5869996584219552,2.626799551950288,2.5869996584219552,2.626799551950288,1200.0
1997-05-26,2.613531917072172,2.613531917072172,2.5206652031094583,2.613531917072172,3000.0
1997-05-27,2.60026520750015,2.613531917072172,2.5206652031094583,2.613531917072172,1800.0
1997-05-28,2.454332397114719,2.454332397114719,2.454332397114719,2.454332397114719,2600.0
1997-05-29,2.454332397114719,2.454332397114719,2.454332397114719,2.454332397114719,0.0
1997-05-30,2.454332397114719,2.454332397114719,2.454332397114719,2.454332397114719,0.0
1997-06-02,2.454332397114719,2.454332397114719,2.454332397114719,2.454332397114719,0.0
1997-06-03,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,1000.0
1997-06-04,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,2000.0
1997-06-05,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,2000.0
1997-06-06,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,2000.0
1997-06-09,2.480866272162781,2.4941327337453085,2.4675995575387195,2.4675995575387195,2200.0
1997-06-10,2.4675995575387195,2.4675995575387195,2.4675995575387195,2.4675995575387195,0.0
1997-06-11,2.3879994987602515,2.3879994987602515,2.3614660697796355,2.3614660697796355,1600.0
1997-06-12,2.361466027172062,2.361466027172062,2.2553328192476094,2.2553328192476094,1400.0
1997-06-13,2.255332276652036,2.255332276652036,2.1359323832022805,2.149199094261468,4200.0
1997-06-16,2.228799390745732,2.2553328192476094,2.228799390745732,2.2553328192476094,1600.0
1997-06-17,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,800.0
1997-06-18,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1997-06-19,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,200.0
1997-06-20,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,40000.0
1997-06-23,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,60400.0
1997-06-24,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1997-06-25,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,200.0
1997-06-26,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1997-06-27,2.135931933837467,2.135931933837467,2.135931933837467,2.135931933837467,0.0
1997-06-30,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,2600.0
1997-07-02,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,4200.0
1997-07-03,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,2000.0
1997-07-04,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1997-07-07,2.135931933837467,2.135931933837467,2.135931933837467,2.135931933837467,1200.0
1997-07-08,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,200.0
1997-07-09,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,200.0
1997-07-10,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,1200.0
1997-07-11,2.1889982922230407,2.1889982922230407,2.122665010640524,2.122665010640524,1400.0
1997-07-14,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1997-07-15,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1997-07-16,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,3200.0
1997-07-17,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1997-07-18,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,600.0
1997-07-21,2.1889992986847995,2.1889992986847995,2.1093992735788696,2.1093992735788696,47200.0
1997-07-22,2.1093992735788696,2.1093992735788696,2.1093992735788696,2.1093992735788696,3400.0
1997-07-23,2.069599690123328,2.069599690123328,2.069599690123328,2.069599690123328,1000.0
1997-07-24,1.9634658465236583,1.9634658465236583,1.9634658465236583,1.9634658465236583,0.0
1997-07-25,2.0430662601949803,2.069599690123328,2.0430662601949803,2.069599690123328,3600.0
1997-07-28,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,0.0
1997-07-29,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,2000.0
1997-07-30,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,34200.0
1997-07-31,1.9899989912400549,2.2022656009139525,1.9899989912400549,2.2022656009139525,11200.0
1997-08-01,2.12266618282128,2.2553328192476094,2.12266618282128,2.2553328192476094,8000.0
1997-08-05,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,1200.0
1997-08-06,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,4400.0
1997-08-07,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1997-08-08,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,3400.0
1997-08-11,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1997-08-12,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1997-08-13,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1997-08-14,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1997-08-15,2.1889995010344445,2.2553328192476094,2.1889995010344445,2.2553328192476094,11400.0
1997-08-18,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,86200.0
1997-08-19,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1997-08-20,2.12266559222944,2.12266559222944,2.05633229247227,2.05633229247227,400.0
1997-08-21,1.9899984474754917,2.122665010640524,1.9899984474754917,2.122665010640524,30800.0
1997-08-22,2.12266570650656,2.12266570650656,1.9899990998499,1.9899990998499,10200.0
1997-08-25,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,600.0
1997-08-26,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
1997-08-27,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,600.0
1997-08-28,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
1997-08-29,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,600.0
1997-09-02,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-09-03,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-09-04,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,7800.0
1997-09-05,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
1997-09-08,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,8800.0
1997-09-09,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,400.0
1997-09-10,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,1600.0
1997-09-11,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,200.0
1997-09-12,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,0.0
1997-09-15,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,0.0
1997-09-16,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,0.0
1997-09-17,1.883865789220425,1.9899990998499,1.883865789220425,1.9899990998499,600.0
1997-09-18,1.9236660258410592,1.9236660258410592,1.8573327146051604,1.8573327146051604,34400.0
1997-09-19,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,1400.0
1997-09-22,1.989999718442036,2.096133062063099,1.989999718442036,2.096133062063099,4400.0
1997-09-23,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,0.0
1997-09-24,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,400.0
1997-09-25,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,1000.0
1997-09-26,2.1624653057772383,2.1624653057772383,2.1624653057772383,2.1624653057772383,1000.0
1997-09-29,2.1624653057772383,2.1624653057772383,2.1624653057772383,2.1624653057772383,0.0
1997-09-30,2.188999690286239,2.188999690286239,2.096133062063099,2.096133062063099,1400.0
1997-10-01,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,0.0
1997-10-02,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,0.0
1997-10-03,2.069599690123328,2.069599690123328,2.069599690123328,2.069599690123328,400.0
1997-10-06,2.069599690123328,2.069599690123328,2.069599690123328,2.069599690123328,0.0
1997-10-07,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,600.0
1997-10-08,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1997-10-09,2.029799157759556,2.029799157759556,2.029799157759556,2.029799157759556,200.0
1997-10-10,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,200.0
1997-10-14,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-10-15,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-10-16,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-10-17,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-10-20,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-10-21,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,200.0
1997-10-22,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-10-23,1.9634658465236583,1.9634658465236583,1.9634658465236583,1.9634658465236583,200.0
1997-10-24,1.936932619264983,1.936932619264983,1.9236659072275293,1.9236659072275293,3000.0
1997-10-27,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,2000.0
1997-10-28,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,12000.0
1997-10-29,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,4000.0
1997-10-30,1.7909995852989629,1.88386620515846,1.7246662673249271,1.88386620515846,44400.0
1997-10-31,1.870599519188575,1.870599519188575,1.870599519188575,1.870599519188575,16600.0
1997-11-03,1.8971326539012885,1.8971326539012885,1.8971326539012885,1.8971326539012885,19800.0
1997-11-04,2.069599690123328,2.069599690123328,2.069599690123328,2.069599690123328,1600.0
1997-11-05,2.1624653057772383,2.1624653057772383,2.1624653057772383,2.1624653057772383,2000.0
1997-11-06,2.162465469264277,2.2022656009139525,2.162465469264277,2.2022656009139525,9000.0
1997-11-07,2.242065310017199,2.242065310017199,2.1624653057772383,2.1624653057772383,34000.0
1997-11-10,2.1624653057772383,2.1624653057772383,2.1624653057772383,2.1624653057772383,1200.0
1997-11-11,2.1624653057772383,2.1624653057772383,2.1624653057772383,2.1624653057772383,0.0
1997-11-12,2.122665010640524,2.1889982922230407,2.122665010640524,2.122665010640524,11600.0
1997-11-13,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1997-11-14,2.1757329748883154,2.1757329748883154,1.923666394493968,2.096133062063099,4200.0
1997-11-17,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,0.0
1997-11-18,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,0.0
1997-11-19,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,600.0
1997-11-20,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,4400.0
1997-11-21,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,2000.0
1997-11-24,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,2000.0
1997-11-25,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,200.0
1997-11-26,1.9236657965215695,1.9899990998499,1.9236657965215695,1.9899990998499,5800.0
1997-11-27,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-11-28,2.12266570650656,2.12266570650656,1.9899990998499,1.9899990998499,800.0
1997-12-01,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-12-02,1.989999214373307,1.989999214373307,1.9236659072275293,1.9236659072275293,800.0
1997-12-03,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,2400.0
1997-12-04,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
1997-12-05,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,200.0
1997-12-08,1.9899990998499,2.12266570650656,1.9899990998499,1.9899990998499,1200.0
1997-12-09,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-12-10,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-12-11,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-12-12,1.9900000213857767,1.9900000213857767,1.724666685201007,1.7246666852010073,7000.0
1997-12-15,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,6800.0
1997-12-16,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,200.0
1997-12-17,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,400.0
1997-12-18,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,2193400.0
1997-12-19,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1997-12-22,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,200.0
1997-12-23,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,2000.0
1997-12-24,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1997-12-29,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,4000.0
1997-12-30,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,0.0
1997-12-31,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,600.0
1998-01-02,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,2000.0
1998-01-05,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-01-06,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,200.0
1998-01-07,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,2000.0
1998-01-08,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-01-09,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-01-12,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-01-13,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,10000.0
1998-01-14,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-01-15,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-01-16,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-01-19,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-01-20,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,400.0
1998-01-21,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,840800.0
1998-01-22,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,0.0
1998-01-23,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,0.0
1998-01-26,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,1400.0
1998-01-27,2.122665672143093,2.149199094261468,2.122665672143093,2.149199094261468,400.0
1998-01-28,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-01-29,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-01-30,2.202266102972535,2.202266102972535,2.188999389398182,2.188999389398182,1800.0
1998-02-02,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1998-02-03,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,600.0
1998-02-04,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,1000.0
1998-02-05,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-06,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,1600.0
1998-02-09,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,200.0
1998-02-10,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-11,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-12,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-13,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-16,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-17,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-18,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-19,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-20,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-23,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,0.0
1998-02-24,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,3400.0
1998-02-25,2.1624659622494766,2.188999389398182,2.1624659622494766,2.188999389398182,4000.0
1998-02-26,2.096133062063099,2.096133062063099,2.096133062063099,2.096133062063099,86200.0
1998-02-27,2.2022656009139525,2.2022656009139525,2.2022656009139525,2.2022656009139525,200.0
1998-03-02,2.2022656009139525,2.2022656009139525,2.2022656009139525,2.2022656009139525,0.0
1998-03-03,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,1200.0
1998-03-04,2.122666074567934,2.188999389398182,2.122666074567934,2.188999389398182,2200.0
1998-03-05,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1998-03-06,2.3614660697796355,2.3614660697796355,2.3614660697796355,2.3614660697796355,200.0
1998-03-09,2.414533008769446,2.4410661855989484,2.387999578898403,2.4410661855989484,16600.0
1998-03-10,2.387999578898403,2.4410661855989484,2.387999578898403,2.4410661855989484,6800.0
1998-03-11,2.3879994987602515,2.4277993891896426,2.3614660697796355,2.3614660697796355,10000.0
1998-03-12,2.334931986158692,2.334931986158692,2.334931986158692,2.334931986158692,400.0
1998-03-13,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,2000.0
1998-03-16,2.387998018357061,2.4145314308886903,2.387998018357061,2.387998018357061,5000.0
1998-03-17,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-03-18,2.3614660697796355,2.3614660697796355,2.3614660697796355,2.3614660697796355,3200.0
1998-03-19,2.3083998003542088,2.3083998003542088,2.3083998003542088,2.3083998003542088,200.0
1998-03-20,2.3614660697796355,2.3614660697796355,2.3614660697796355,2.3614660697796355,3000.0
1998-03-23,2.3614660697796355,2.3614660697796355,2.3614660697796355,2.3614660697796355,0.0
1998-03-24,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,8000.0
1998-03-25,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,0.0
1998-03-26,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,9200.0
1998-03-27,2.387999814504783,2.387999814504783,2.3216664863240943,2.3216664863240943,6400.0
1998-03-30,2.334931986158692,2.334931986158692,2.334931986158692,2.334931986158692,1200.0
1998-03-31,2.387999814504783,2.387999814504783,2.3216664863240943,2.3216664863240943,9200.0
1998-04-01,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,0.0
1998-04-02,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,1200.0
1998-04-03,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,1200.0
1998-04-06,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,0.0
1998-04-07,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,600.0
1998-04-08,2.414532339205062,2.414532339205062,2.414532339205062,2.414532339205062,200.0
1998-04-09,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,800.0
1998-04-13,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,0.0
1998-04-14,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,0.0
1998-04-15,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,1000.0
1998-04-16,2.401266293833925,2.4410661855989484,2.401266293833925,2.4410661855989484,400.0
1998-04-17,2.4410661855989484,2.4410661855989484,2.4410661855989484,2.4410661855989484,800.0
1998-04-20,2.4410661855989484,2.4410661855989484,2.4410661855989484,2.4410661855989484,800.0
1998-04-21,2.4410661855989484,2.4410661855989484,2.4410661855989484,2.4410661855989484,0.0
1998-04-22,2.5073998526754337,2.5073998526754337,2.5073998526754337,2.5073998526754337,200.0
1998-04-23,2.4410661855989484,2.4410661855989484,2.4410661855989484,2.4410661855989484,2400.0
1998-04-24,2.427798822986281,2.454332245778858,2.4012656532351766,2.4012656532351766,2000.0
1998-04-27,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,0.0
1998-04-28,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,0.0
1998-04-29,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,0.0
1998-04-30,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,1000.0
1998-05-01,2.4410661855989484,2.4410661855989484,2.374732863962882,2.4410661855989484,4400.0
1998-05-04,2.454332397114719,2.454332397114719,2.454332397114719,2.454332397114719,2800.0
1998-05-05,2.4410661855989484,2.4410661855989484,2.4410661855989484,2.4410661855989484,2000.0
1998-05-06,2.441064590378943,2.441064590378943,2.387998018357061,2.387998018357061,3600.0
1998-05-07,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,2200.0
1998-05-08,2.3481981526009936,2.387998018357061,2.321664740069365,2.387998018357061,1200.0
1998-05-11,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,3000.0
1998-05-12,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-05-13,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,600.0
1998-05-14,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,9600.0
1998-05-15,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,14000.0
1998-05-19,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,1000.0
1998-05-20,2.387999814504783,2.387999814504783,2.3216664863240943,2.3216664863240943,3200.0
1998-05-21,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,3000.0
1998-05-22,2.2287996845348963,2.2287996845348963,2.2287996845348963,2.2287996845348963,6200.0
1998-05-25,2.2287996845348963,2.2287996845348963,2.2287996845348963,2.2287996845348963,6400.0
1998-05-26,2.2287996845348963,2.2287996845348963,2.2287996845348963,2.2287996845348963,0.0
1998-05-27,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,400.0
1998-05-28,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-05-29,2.255331573805557,2.255331573805557,2.122665010640524,2.122665010640524,3400.0
1998-06-01,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,600.0
1998-06-02,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,200.0
1998-06-03,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1998-06-04,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1998-06-05,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1998-06-08,2.2420661049966712,2.2553328192476094,2.2420661049966712,2.2553328192476094,2400.0
1998-06-09,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,7600.0
1998-06-10,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-06-11,2.25533270422843,2.25533270422843,2.188999389398182,2.188999389398182,5600.0
1998-06-12,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,2000.0
1998-06-15,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1998-06-16,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1998-06-17,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,200.0
1998-06-18,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-06-19,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-06-22,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,200.0
1998-06-23,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,7400.0
1998-06-24,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-06-25,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-06-26,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-06-29,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,1600.0
1998-06-30,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
1998-07-02,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
1998-07-03,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
1998-07-06,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
1998-07-07,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
1998-07-08,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
1998-07-09,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
1998-07-10,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
1998-07-13,2.149199094261468,2.149199094261468,2.149199094261468,2.149199094261468,400.0
1998-07-14,2.2553326075543567,2.3747325185224635,2.2553326075543567,2.3747325185224635,7400.0
1998-07-15,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,0.0
1998-07-16,2.3614660697796355,2.3614660697796355,2.3614660697796355,2.3614660697796355,200.0
1998-07-17,2.3614660697796355,2.3614660697796355,2.3614660697796355,2.3614660697796355,0.0
1998-07-20,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,7000.0
1998-07-21,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-07-22,2.414532339205062,2.414532339205062,2.414532339205062,2.414532339205062,1000.0
1998-07-23,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,200.0
1998-07-24,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-07-27,2.295132708958897,2.295132708958897,2.2553328192476094,2.2553328192476094,1800.0
1998-07-28,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-07-29,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-07-30,2.3349332025685454,2.3349332025685454,2.3216664863240943,2.3216664863240943,10400.0
1998-07-31,2.321665781054464,2.454332397114719,2.321665781054464,2.454332397114719,13200.0
1998-08-04,2.454332397114719,2.454332397114719,2.454332397114719,2.454332397114719,1000.0
1998-08-05,2.2553324730243363,2.454332397114719,2.2553324730243363,2.454332397114719,2200.0
1998-08-06,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,200.0
1998-08-07,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1998-08-10,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1998-08-11,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1998-08-12,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,1000.0
1998-08-13,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-08-14,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-08-17,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-08-18,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-08-19,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,200.0
1998-08-20,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,800.0
1998-08-21,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-08-24,2.321666516772652,2.321666516772652,2.3083998003542088,2.3083998003542088,3600.0
1998-08-25,2.3083998003542088,2.3083998003542088,2.3083998003542088,2.3083998003542088,0.0
1998-08-26,2.281865716733265,2.281865716733265,2.281865716733265,2.281865716733265,4000.0
1998-08-27,2.281865716733265,2.281865716733265,2.281865716733265,2.281865716733265,1600.0
1998-08-28,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,17200.0
1998-08-31,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,24000.0
1998-09-01,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,10200.0
1998-09-02,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-09-03,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-09-04,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1998-09-08,2.255331461781669,2.387998018357061,2.255331461781669,2.387998018357061,400.0
1998-09-09,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-09-10,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1998-09-11,2.1889982922230407,2.1889982922230407,2.122665010640524,2.122665010640524,13400.0
1998-09-14,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,400.0
1998-09-15,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-09-16,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-09-17,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-09-18,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-09-21,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-09-22,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-09-23,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,200.0
1998-09-24,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,800.0
1998-09-25,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,0.0
1998-09-28,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,0.0
1998-09-29,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,200.0
1998-09-30,2.2685993205600363,2.3747325185224635,2.2685993205600363,2.3747325185224635,3400.0
1998-10-01,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,0.0
1998-10-02,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,200.0
1998-10-05,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,0.0
1998-10-06,2.3747325185224635,2.3747325185224635,2.3747325185224635,2.3747325185224635,0.0
1998-10-07,2.3614660697796355,2.3614660697796355,2.3614660697796355,2.3614660697796355,200.0
1998-10-08,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,800.0
1998-10-09,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-10-13,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-10-14,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1998-10-15,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,1400.0
1998-10-16,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,12000.0
1998-10-19,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,400.0
1998-10-20,2.387999578898403,2.4410661855989484,2.387999578898403,2.4410661855989484,3800.0
1998-10-21,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,800.0
1998-10-22,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,200.0
1998-10-23,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,1400.0
1998-10-26,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,58400.0
1998-10-27,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,8000.0
1998-10-28,2.387998018357061,2.387998018357061,2.321664740069365,2.387998018357061,11400.0
1998-10-29,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,800.0
1998-10-30,2.387999089084591,2.454332397114719,2.387999089084591,2.454332397114719,30000.0
1998-11-02,2.454332397114719,2.454332397114719,2.454332397114719,2.454332397114719,0.0
1998-11-03,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,200.0
1998-11-04,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,800.0
1998-11-05,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,400.0
1998-11-06,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,400.0
1998-11-09,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,0.0
1998-11-10,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,0.0
1998-11-11,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,0.0
1998-11-12,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,0.0
1998-11-13,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,0.0
1998-11-16,2.6002664471645525,2.65333305771045,2.5869997312676887,2.5869997312676887,3200.0
1998-11-17,2.5869997312676887,2.5869997312676887,2.5869997312676887,2.5869997312676887,0.0
1998-11-18,2.7196655396193563,2.91866545715248,2.7196655396193563,2.91866545715248,3600.0
1998-11-19,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,15000.0
1998-11-20,2.7860000682613824,2.7860000682613824,2.653333398344173,2.653333398344173,1600.0
1998-11-23,2.6533331239261537,2.9053997200908253,2.6533331239261537,2.9053997200908253,800.0
1998-11-24,2.9053997200908253,2.9053997200908253,2.9053997200908253,2.9053997200908253,0.0
1998-11-25,2.9053997200908253,2.9053997200908253,2.9053997200908253,2.9053997200908253,0.0
1998-11-26,2.732932090801141,2.732932090801141,2.732932090801141,2.732932090801141,1800.0
1998-11-27,2.732932090801141,2.732932090801141,2.732932090801141,2.732932090801141,1000.0
1998-11-30,2.732932090801141,2.732932090801141,2.732932090801141,2.732932090801141,2000.0
1998-12-01,2.85233262601896,2.9186659429031216,2.785999309134798,2.785999309134798,5400.0
1998-12-02,2.746199725679257,2.746199725679257,2.746199725679257,2.746199725679257,4000.0
1998-12-03,2.746199725679257,2.746199725679257,2.746199725679257,2.746199725679257,0.0
1998-12-04,2.746199725679257,2.746199725679257,2.746199725679257,2.746199725679257,0.0
1998-12-07,2.785999309134798,2.865599340004096,2.785999309134798,2.785999309134798,2400.0
1998-12-08,2.785999309134798,2.785999309134798,2.732932706235773,2.785999309134798,10600.0
1998-12-09,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,0.0
1998-12-10,2.732932354335188,2.732932354335188,2.719665642058313,2.719665642058313,410800.0
1998-12-11,2.719665906884199,2.759465794548825,2.706399193315485,2.706399193315485,5800.0
1998-12-14,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,5600.0
1998-12-15,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,0.0
1998-12-16,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,0.0
1998-12-17,2.719665642058313,2.719665642058313,2.7063989297814373,2.719665642058313,231400.0
1998-12-18,2.732932090801141,2.732932090801141,2.732932090801141,2.732932090801141,2400.0
1998-12-21,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,1000.0
1998-12-22,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,600.0
1998-12-23,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,0.0
1998-12-24,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,0.0
1998-12-29,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,9200.0
1998-12-30,2.785998845463731,2.91866545715248,2.785998845463731,2.91866545715248,34000.0
1998-12-31,2.91866545715248,2.91866545715248,2.91866545715248,2.91866545715248,0.0
1999-01-04,2.8788675925111558,2.9584674128785973,2.8788675925111558,2.9584674128785973,1600.0
1999-01-05,2.9584674128785973,2.9584674128785973,2.9584674128785973,2.9584674128785973,0.0
1999-01-06,3.051332068841229,3.051332068841229,2.91866545715248,2.91866545715248,1200.0
1999-01-07,2.865599187727054,2.865599187727054,2.865599187727054,2.865599187727054,2000.0
1999-01-08,2.9849977008666198,2.9849977008666198,2.9849977008666198,2.9849977008666198,600.0
1999-01-11,2.9849977008666198,2.9849977008666198,2.9849977008666198,2.9849977008666198,0.0
1999-01-12,2.9849977008666198,2.9849977008666198,2.9849977008666198,2.9849977008666198,0.0
1999-01-13,2.9849977008666198,2.9849977008666198,2.9849977008666198,2.9849977008666198,0.0
1999-01-14,2.9849977008666198,2.9849977008666198,2.9849977008666198,2.9849977008666198,0.0
1999-01-15,2.9849977008666198,2.9849977008666198,2.9849977008666198,2.9849977008666198,0.0
1999-01-18,2.9849977008666198,2.9849977008666198,2.9849977008666198,2.9849977008666198,0.0
1999-01-19,2.91866545715248,2.91866545715248,2.91866545715248,2.91866545715248,1000.0
1999-01-20,2.931932168929652,2.931932168929652,2.91866545715248,2.91866545715248,23400.0
1999-01-21,2.91866545715248,2.91866545715248,2.91866545715248,2.91866545715248,0.0
1999-01-22,2.91866545715248,2.91866545715248,2.91866545715248,2.91866545715248,0.0
1999-01-25,2.865598261842567,2.865598261842567,2.8523315528489377,2.8523315528489377,2000.0
1999-01-26,2.7196663075717997,2.7196663075717997,2.6002663739452507,2.626799551950288,6600.0
1999-01-27,2.626799551950288,2.626799551950288,2.626799551950288,2.626799551950288,0.0
1999-01-28,2.626799551950288,2.626799551950288,2.626799551950288,2.626799551950288,10000.0
1999-01-29,2.6002664172375742,2.6002664172375742,2.547199807302432,2.6002664172375742,3600.0
1999-02-01,2.6002664172375742,2.626799595684368,2.6002664172375742,2.6002664172375742,2600.0
1999-02-02,2.520666569438689,2.520666569438689,2.3879999078892844,2.5073998526754337,1600.0
1999-02-03,2.41453232228656,2.41453232228656,2.281865716733265,2.281865716733265,6800.0
1999-02-04,2.334932140005048,2.387998727792138,2.242065421596551,2.242065421596551,45600.0
1999-02-05,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,41600.0
1999-02-08,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1999-02-09,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,1000.0
1999-02-10,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1999-02-11,2.5869997312676887,2.5869997312676887,2.5869997312676887,2.5869997312676887,2000.0
1999-02-12,2.653333668552431,2.653333668552431,2.640066949601345,2.640066949601346,2000.0
1999-02-15,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,1000.0
1999-02-16,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1999-02-17,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1999-02-18,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1999-02-19,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
1999-02-22,2.4543312966447584,2.4543312966447584,2.387998018357061,2.387998018357061,800.0
1999-02-23,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,200.0
1999-02-24,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,0.0
1999-02-25,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,2800.0
1999-02-26,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
1999-03-01,2.321665613450456,2.414532339205062,2.321665613450456,2.414532339205062,3400.0
1999-03-02,2.414532339205062,2.414532339205062,2.414532339205062,2.414532339205062,0.0
1999-03-03,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,2000.0
1999-03-04,2.387999814504783,2.387999814504783,2.3216664863240943,2.3216664863240943,4000.0
1999-03-05,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,4000.0
1999-03-08,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1999-03-09,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1999-03-10,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1999-03-11,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,0.0
1999-03-12,2.242065421596551,2.242065421596551,2.242065421596551,2.242065421596551,4000.0
1999-03-15,2.122666501782029,2.3216664863240943,2.122666501782029,2.3216664863240943,1800.0
1999-03-16,2.3216664863240943,2.3216664863240943,2.3216664863240943,2.3216664863240943,0.0
1999-03-17,2.1491999342709307,2.3216664863240943,2.1491999342709307,2.3216664863240943,800.0
1999-03-18,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,200.0
1999-03-19,2.4543312966447584,2.4543312966447584,2.387998018357061,2.387998018357061,1400.0
1999-03-22,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,2400.0
1999-03-23,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1999-03-24,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1999-03-25,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,2200.0
1999-03-26,2.149198424490086,2.149198424490086,2.122665010640524,2.122665010640524,2600.0
1999-03-29,2.05633245444829,2.05633245444829,2.029799157759556,2.029799157759556,400.0
1999-03-30,2.122666074567934,2.188999389398182,2.122666074567934,2.188999389398182,31400.0
1999-03-31,2.096132773939986,2.188999389398182,2.069599473312038,2.188999389398182,4000.0
1999-04-01,2.188999389398182,2.188999389398182,2.188999389398182,2.188999389398182,0.0
1999-04-05,2.0563324031782297,2.0563324031782297,1.9899990998499,1.9899990998499,1000.0
1999-04-06,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1999-04-07,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,2000.0
1999-04-08,1.9899991431278816,1.9899991431278816,1.9634658465236583,1.9634658465236583,7200.0
1999-04-09,1.9634658038227149,1.9899990998499,1.9501990925487545,1.9899990998499,22400.0
1999-04-12,2.12266559222944,2.12266559222944,2.05633229247227,2.05633229247227,2000.0
1999-04-13,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,0.0
1999-04-14,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,0.0
1999-04-15,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,0.0
1999-04-16,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,2000.0
1999-04-19,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
1999-04-20,2.0563324031782297,2.0563324031782297,1.9899990998499,1.9899990998499,12800.0
1999-04-21,1.950199160553772,1.9634658722903524,1.950199160553772,1.9501991605537723,4200.0
1999-04-22,1.9501992047816927,1.9501992047816927,1.9236659072275293,1.9236659072275293,10000.0
1999-04-23,1.9236657965215695,1.9899990998499,1.9236657965215695,1.9899990998499,3000.0
1999-04-26,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
1999-04-27,2.029799177931779,2.029799177931779,1.950199160553772,1.9501991605537723,4200.0
1999-04-28,1.989999434659864,1.989999434659864,1.870599519188575,1.870599519188575,3000.0
1999-04-29,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,2000.0
1999-04-30,1.8573327146051604,1.9236660258410592,1.8573327146051604,1.8573327146051604,37600.0
1999-05-03,1.84406600174968,1.8573327146051604,1.84406600174968,1.8573327146051604,8400.0
1999-05-04,1.989999438247471,1.989999438247471,1.804266207952676,1.804266207952676,28200.0
1999-05-05,1.804266207952676,1.804266207952676,1.804266207952676,1.804266207952676,0.0
1999-05-06,1.817532794961871,1.817532794961871,1.804266207952676,1.804266207952676,10000.0
1999-05-07,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,4400.0
1999-05-10,1.7644657776789343,1.7777323615587897,1.7644657776789343,1.77773236155879,1600.0
1999-05-11,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,1000.0
1999-05-12,1.8042660418342116,1.8042660418342116,1.7644660314294909,1.7644660314294909,2600.0
1999-05-13,1.592000181342739,1.592000181342739,1.4858668106157282,1.592000181342739,28000.0
1999-05-14,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,32000.0
1999-05-17,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,6000.0
1999-05-18,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,2000.0
1999-05-19,1.5919994696615658,1.6583327808974648,1.5919994696615658,1.6583327808974648,25000.0
1999-05-20,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,5000.0
1999-05-21,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,4200.0
1999-05-25,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,23200.0
1999-05-26,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,11000.0
1999-05-27,1.5654668702911885,1.592000181342739,1.552200151505009,1.592000181342739,5600.0
1999-05-28,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,4400.0
1999-05-31,1.592000181342739,1.592000181342739,1.5389335592396371,1.592000181342739,12000.0
1999-06-01,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,17000.0
1999-06-02,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,4000.0
1999-06-03,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,4000.0
1999-06-04,1.5787330422961738,1.5787330422961738,1.5654664535623817,1.5654664535623817,8800.0
1999-06-07,1.591999757550739,1.591999757550739,1.5654664535623817,1.5654664535623817,5000.0
1999-06-08,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,200.0
1999-06-09,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,0.0
1999-06-10,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,1800.0
1999-06-11,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,2000.0
1999-06-14,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,16600.0
1999-06-15,1.5256660344206143,1.5256660344206143,1.4593327285762403,1.4593327285762403,13400.0
1999-06-16,1.4460666514892564,1.4460666514892564,1.3266666991720866,1.3266666991720866,8400.0
1999-06-17,1.3266660450894332,1.3266660450894332,1.0613328360715466,1.074599547130734,661800.0
1999-06-18,1.1674664129295522,1.2735997461996502,1.1674664129295522,1.260333032095602,82000.0
1999-06-21,1.260333032095602,1.260333032095602,1.2576796386664877,1.260333032095602,27800.0
1999-06-22,1.2470656431430305,1.2470656431430305,1.0613325053202622,1.0613325053202622,32400.0
1999-06-23,1.1276661205153065,1.1276661205153065,1.061332819308524,1.0878661144870905,32000.0
1999-06-24,1.087866458631242,1.2735998366790162,1.087866458631242,1.2735998366790162,8800.0
1999-06-25,1.2603331669235167,1.313399775975144,1.2603331669235167,1.313399775975144,10800.0
1999-06-28,1.3797333165306518,1.4593333690892951,1.3266666991720866,1.3266666991720866,11800.0
1999-06-29,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,5000.0
1999-06-30,1.3266664438236535,1.3266664438236535,1.2735998366790162,1.2735998366790162,8400.0
1999-07-02,1.2735998824468115,1.313399775975144,1.2735998824468115,1.313399775975144,5000.0
1999-07-05,1.3001333904928043,1.3266666991720866,1.3001333904928043,1.3266666991720866,2200.0
1999-07-06,1.326666513586359,1.326666513586359,1.3001332086187871,1.3001332086187871,2800.0
1999-07-07,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,400.0
1999-07-08,1.326666513586359,1.326666513586359,1.3001332086187871,1.3001332086187871,8000.0
1999-07-09,1.3001328791909688,1.3001328791909688,1.2868661668083152,1.2868661668083152,600.0
1999-07-12,1.3001332086187871,1.313399797842184,1.3001332086187871,1.3001332086187871,8800.0
1999-07-13,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,2000.0
1999-07-14,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,400.0
1999-07-15,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
1999-07-16,1.3001331402513348,1.3001331402513348,1.2735998366790162,1.2735998366790162,3600.0
1999-07-19,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,4000.0
1999-07-20,1.3001331293710627,1.3001331293710627,1.2205330927994742,1.2205330927994742,1400.0
1999-07-21,1.3001331293710627,1.3001331293710627,1.2205330927994742,1.2205330927994742,6000.0
1999-07-22,1.2603328685637538,1.2868661668083152,1.2603328685637538,1.2868661668083152,1800.0
1999-07-23,1.273598993732041,1.300132279742982,1.1939990091785304,1.1939990091785304,6400.0
1999-07-26,1.2868661668083152,1.2868661668083152,1.2868661668083152,1.2868661668083152,2000.0
1999-07-27,1.2603331879070407,1.3001332086187871,1.2603331879070407,1.3001332086187871,5800.0
1999-07-28,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,1600.0
1999-07-29,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,200.0
1999-07-30,1.2868662759879552,1.3001329894961766,1.2868662759879552,1.2921729360870922,18000.0
1999-08-03,1.3134000148511007,1.3213600709169762,1.310746747176342,1.3107467471763417,26000.0
1999-08-04,1.3054398696123015,1.3054398696123015,1.3001332086187871,1.3001332086187871,11600.0
1999-08-05,1.300133186972625,1.313399775975144,1.2735998824468115,1.313399775975144,2400.0
1999-08-06,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,2000.0
1999-08-09,1.300133186972625,1.3266664914984383,1.300133186972625,1.313399775975144,7000.0
1999-08-10,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,800.0
1999-08-11,1.2868664714493303,1.313399775975144,1.2868664714493303,1.313399775975144,7800.0
1999-08-12,1.313399797842184,1.326666513586359,1.3001332086187871,1.3001332086187871,17000.0
1999-08-13,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,400.0
1999-08-16,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,2200.0
1999-08-17,1.207266169602531,1.207266169602531,1.1939994583459488,1.207266169602531,6000.0
1999-08-18,1.207266169602531,1.207266169602531,1.207266169602531,1.207266169602531,2600.0
1999-08-19,1.2735998824468115,1.313399775975144,1.2735998824468115,1.313399775975144,5000.0
1999-08-20,1.2205331468744085,1.313399775975144,1.1939998423485945,1.313399775975144,14200.0
1999-08-23,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,2200.0
1999-08-24,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
1999-08-25,1.313399775975144,1.313399775975144,1.313399775975144,1.313399775975144,800.0
1999-08-26,1.313399775975144,1.313399775975144,1.313399775975144,1.313399775975144,0.0
1999-08-27,1.313399775975144,1.313399775975144,1.313399775975144,1.313399775975144,0.0
1999-08-30,1.180733146483548,1.3001332086187871,1.180733146483548,1.3001332086187871,62000.0
1999-08-31,1.2205331671952944,1.3001332086187871,1.2205331671952944,1.3001332086187871,2800.0
1999-09-01,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
1999-09-02,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,10400.0
1999-09-03,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
1999-09-07,1.154199549064762,1.2868661668083152,1.154199549064762,1.2868661668083152,4400.0
1999-09-08,1.2868661668083152,1.2868661668083152,1.2868661668083152,1.2868661668083152,0.0
1999-09-09,1.1541999001771044,1.1541999001771044,1.1541999001771044,1.1541999001771044,400.0
1999-09-10,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,400.0
1999-09-13,1.193999285224639,1.193999285224639,1.1674659930793456,1.1674659930793456,6200.0
1999-09-14,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,8200.0
1999-09-15,1.1276657308908344,1.1939990091785304,1.1276657308908344,1.1939990091785304,9000.0
1999-09-16,1.1409324371566487,1.1939990091785304,1.1409324371566487,1.1939990091785304,1600.0
1999-09-17,1.1674661541731446,1.1674661541731446,1.1409328583666325,1.1409328583666325,5200.0
1999-09-20,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,2000.0
1999-09-21,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,3200.0
1999-09-22,1.114399715479811,1.1807330348898175,1.114399715479811,1.1807330348898175,2200.0
1999-09-23,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,0.0
1999-09-24,1.1541998637457385,1.1541998637457385,1.114399842267448,1.114399842267448,2400.0
1999-09-27,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,2000.0
1999-09-28,1.1409327009340529,1.220532577369932,1.1409327009340529,1.1674659930793456,14800.0
1999-09-29,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,400.0
1999-09-30,1.0613332313102477,1.114399842267448,1.0613332313102477,1.114399842267448,5000.0
1999-10-01,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,400.0
1999-10-04,1.074599947309938,1.114399842267448,1.074599947309938,1.114399842267448,1800.0
1999-10-05,1.1541997324299684,1.1807330348898175,1.1541997324299684,1.1807330348898175,2000.0
1999-10-06,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,0.0
1999-10-07,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,16000.0
1999-10-08,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
1999-10-12,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,400.0
1999-10-13,1.2603331110852685,1.2603331110852685,1.2205330927994742,1.2205330927994742,6000.0
1999-10-14,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,2000.0
1999-10-15,1.127666138326018,1.127666138326018,1.074599547130734,1.074599547130734,1600.0
1999-10-18,1.074599547130734,1.074599547130734,1.074599547130734,1.074599547130734,2600.0
1999-10-19,1.1674664258558565,1.180733013586031,1.1276664096238047,1.1276664096238047,4200.0
1999-10-20,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
1999-10-21,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,200.0
1999-10-22,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,5600.0
1999-10-25,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,1000.0
1999-10-26,1.114399282268043,1.1674659930793456,1.114399282268043,1.1674659930793456,1800.0
1999-10-27,1.1011328253367396,1.1011328253367396,1.0878661144870905,1.0878661144870905,2000.0
1999-10-28,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,2200.0
1999-10-29,1.1541992837463408,1.1674659930793456,1.1541992837463408,1.1674659930793456,10000.0
1999-11-01,1.167466446920276,1.1807330348898175,1.167466446920276,1.1807330348898175,10400.0
1999-11-02,1.1807330348898175,1.1807330348898175,1.167466446920276,1.1807330348898175,11000.0
1999-11-03,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,600.0
1999-11-04,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,4200.0
1999-11-05,1.1807323029127164,1.273598993732041,1.1807323029127164,1.1939990091785304,92600.0
1999-11-08,1.1674664258558565,1.1674664258558565,1.1276664096238047,1.1276664096238047,2000.0
1999-11-09,1.1541999001771044,1.1541999001771044,1.1541999001771044,1.1541999001771044,5000.0
1999-11-10,1.1011328253367396,1.1011328253367396,1.061332819308524,1.0878661144870905,30400.0
1999-11-11,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,4400.0
1999-11-12,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,600.0
1999-11-15,1.0480658616558285,1.0878657926491302,1.0480658616558285,1.0613325053202622,3600.0
1999-11-16,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
1999-11-17,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,1400.0
1999-11-18,1.1143996953728663,1.180733013586031,1.1143996953728663,1.1276664096238047,98600.0
1999-11-19,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,3200.0
1999-11-22,1.0878665367888478,1.114399842267448,1.0613332313102477,1.114399842267448,11200.0
1999-11-23,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,0.0
1999-11-24,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,2000.0
1999-11-25,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,0.0
1999-11-26,0.9949992237377456,1.0613325053202622,0.9949992237377456,1.0613325053202622,3800.0
1999-11-29,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,3000.0
1999-11-30,1.101132499573911,1.101132499573911,1.050719190388715,1.0613325053202622,49600.0
1999-12-01,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,11600.0
1999-12-02,1.0613329797743771,1.0613329797743771,0.9286663573025802,0.9286663573025802,106400.0
1999-12-03,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.9286663573025802,15200.0
1999-12-06,0.9950000106928886,0.9950000106928886,0.7429333286652775,0.8623333426005036,21200.0
1999-12-07,0.8755996956617863,1.0613329797743771,0.8755996956617863,0.9286663573025802,19800.0
1999-12-08,0.9313192674878538,0.9313192674878538,0.9313192674878538,0.9313192674878537,1200.0
1999-12-09,0.9419330068976848,0.9419330068976848,0.9286663573025802,0.9286663573025802,2400.0
1999-12-10,0.9949996685384788,1.0613329797743771,0.9286663573025802,0.9286663573025802,10400.0
1999-12-13,0.9286663573025802,0.9949996685384788,0.9286663573025802,0.9286663573025802,4200.0
1999-12-14,0.8623330460666816,0.9286663573025802,0.8623330460666816,0.9286663573025802,1809400.0
1999-12-15,0.9021328469230196,0.9419327863911656,0.9021328469230196,0.9153994934124012,18800.0
1999-12-16,0.7960000906713695,0.8490667760348748,0.7960000906713695,0.7960000906713695,11400.0
1999-12-17,0.7959997563295172,0.9286663823844368,0.7959997563295172,0.8490664194035605,22600.0
1999-12-20,0.8623333426005035,0.9154000224895368,0.8623333426005035,0.8623333426005036,4200.0
1999-12-21,0.9021330581123708,0.9286663573025802,0.8490663964715769,0.9286663573025802,12600.0
1999-12-22,0.8623333426005035,0.8755999967576626,0.8623333426005035,0.8623333426005036,11000.0
1999-12-23,0.8782528630672196,0.9286661854604152,0.8782528630672196,0.8888661807793949,27200.0
1999-12-24,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.9286663573025802,4000.0
1999-12-29,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.0
1999-12-30,0.9021330581123708,0.9286663573025802,0.9021330581123708,0.9286663573025802,34400.0
1999-12-31,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.0
2000-01-04,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.9286663573025802,19000.0
2000-01-05,0.9286664045154864,0.9286664045154864,0.902133103976338,0.902133103976338,1200.0
2000-01-06,0.9021330581123708,0.9286663573025802,0.9021330581123708,0.9286663573025802,2200.0
2000-01-07,0.9021330147963996,0.9551996106288224,0.9021330147963996,0.9551996106288224,323200.0
2000-01-10,0.9551994328805476,0.9551994328805476,0.9153994934124016,0.9153994934124012,10800.0
2000-01-11,0.8755996956617863,0.9286663573025802,0.8755996956617863,0.9286663573025802,15000.0
2000-01-12,0.9286663127126112,0.9551996106288224,0.9286663127126112,0.9551996106288224,4600.0
2000-01-13,0.99499954992495,0.99499954992495,0.92866624659662,0.99499954992495,3000.0
2000-01-14,0.99499954992495,0.99499954992495,0.99499954992495,0.99499954992495,800.0
2000-01-17,0.9949996207635116,0.9949996207635116,0.9551996106288224,0.9551996106288224,4000.0
2000-01-18,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.0
2000-01-19,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.9551996106288224,1000.0
2000-01-20,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.9551996106288224,1400.0
2000-01-21,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.0
2000-01-24,0.9684663228473004,0.9684663228473004,0.9551996106288224,0.9551996106288224,2000.0
2000-01-25,1.034799630898201,1.034799630898201,0.9551996106288224,0.9551996106288224,4000.0
2000-01-26,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.9551996106288224,7000.0
2000-01-27,0.9949996207635116,1.021532918679723,0.9551996106288224,0.9551996106288224,5000.0
2000-01-28,0.9551997602228206,0.9684664745190008,0.9551997602228206,0.9684664745190013,6000.0
2000-01-31,0.9684664745190008,0.9684664745190008,0.9684664745190008,0.9684664745190013,0.0
2000-02-01,0.9684664745190008,0.9684664745190008,0.9684664745190008,0.9684664745190013,3000.0
2000-02-02,0.9551995633972356,0.9817329232618288,0.9551995633972356,0.9817329232618288,1200.0
2000-02-03,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.9551996106288224,600.0
2000-02-04,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.0
2000-02-07,0.9551996106288224,1.0480662798563067,0.9551996106288224,0.9551996106288224,5400.0
2000-02-08,1.0480665310315496,1.0613331831690855,1.0480665310315496,1.0480665310315496,668800.0
2000-02-09,1.0215325110666136,1.0613325053202622,1.0082658674021796,1.0613325053202622,9800.0
2000-02-10,1.0613326979774569,1.1674659930793456,1.0613326979774569,1.1674659930793456,8600.0
2000-02-11,1.1143990799779977,1.1143990799779977,1.0613325053202622,1.0613325053202622,3400.0
2000-02-14,1.0613328360715466,1.074599547130734,1.0613328360715466,1.074599547130734,6600.0
2000-02-15,1.0745998056615782,1.1913463343784765,1.0613330914106398,1.1276664096238047,19000.0
2000-02-16,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,600.0
2000-02-17,1.1276661205153065,1.1276661205153065,1.0878661144870905,1.0878661144870905,1000.0
2000-02-18,1.0878665367888478,1.1409332742668286,1.0878665367888478,1.114399842267448,18000.0
2000-02-21,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,2000.0
2000-02-22,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2000-02-23,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2000-02-24,1.0613330914106398,1.1276664096238047,1.0613330914106398,1.1276664096238047,18000.0
2000-02-25,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,1000.0
2000-02-28,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,1200.0
2000-02-29,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,2000.0
2000-03-01,1.0878663933917532,1.1276664096238047,1.0878663933917532,1.1276664096238047,600.0
2000-03-02,1.1939997278369698,1.1939997278369698,1.1276664096238047,1.1276664096238047,303200.0
2000-03-03,1.1409332742668286,1.1409332742668286,1.114399842267448,1.114399842267448,6200.0
2000-03-06,1.0613330914106398,1.1276664096238047,1.0613330914106398,1.1276664096238047,7200.0
2000-03-07,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,200.0
2000-03-08,1.1939997278369698,1.1939997278369698,1.0878663933917532,1.1276664096238047,6000.0
2000-03-09,1.1011328004569765,1.1011328004569765,1.1011328004569765,1.1011328004569765,200.0
2000-03-10,1.1011332527885382,1.1409332742668286,1.1011332527885382,1.114399842267448,11800.0
2000-03-13,1.1276661472030094,1.1409328583666325,1.1276661472030094,1.1409328583666325,6600.0
2000-03-14,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,400.0
2000-03-15,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,600.0
2000-03-16,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,0.0
2000-03-17,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,0.0
2000-03-20,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,2200.0
2000-03-21,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,0.0
2000-03-22,1.0878661144870905,1.1276661205153065,1.0878661144870905,1.0878661144870905,4600.0
2000-03-23,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,1600.0
2000-03-24,1.1276657308908344,1.1939990091785304,1.1276657308908344,1.1939990091785304,11800.0
2000-03-27,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,2600.0
2000-03-28,1.193999714616886,1.260333032095602,1.193999714616886,1.260333032095602,13400.0
2000-03-29,1.3001332086187871,1.3399332293305335,1.3001332086187871,1.3001332086187871,19600.0
2000-03-30,1.300133098848134,1.3266664015754903,1.2337997787693598,1.2337997787693598,3800.0
2000-03-31,1.2337997787693598,1.2337997787693598,1.2337997787693598,1.2337997787693598,1200.0
2000-04-03,1.2337997304082682,1.260333032095602,1.2337997304082682,1.260333032095602,3000.0
2000-04-04,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,3400.0
2000-04-05,1.3133999815720476,1.3266666991720866,1.3133999815720476,1.3266666991720866,2000.0
2000-04-06,1.3266663376832368,1.392999654567399,1.3266663376832368,1.392999654567399,20200.0
2000-04-07,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,1000.0
2000-04-10,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,2000.0
2000-04-11,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,2000.0
2000-04-12,1.300133047886984,1.300133047886984,1.260333032095602,1.260333032095602,3200.0
2000-04-13,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,0.0
2000-04-14,1.2470657530580724,1.2470657530580724,1.2072658818171995,1.2470657530580724,5800.0
2000-04-17,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,600.0
2000-04-18,1.0878661144870905,1.0878661144870905,1.0878661144870905,1.0878661144870905,200.0
2000-04-19,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,1200.0
2000-04-20,1.220533190702629,1.220533190702629,1.114399842267448,1.114399842267448,7200.0
2000-04-24,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,0.0
2000-04-25,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,0.0
2000-04-26,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,0.0
2000-04-27,1.3001327597264398,1.3001327597264398,1.1409328583666325,1.1409328583666325,4200.0
2000-04-28,1.1939998423485945,1.313399775975144,1.1939998423485945,1.313399775975144,8200.0
2000-05-01,1.207266272074631,1.2868661668083152,1.207266272074631,1.2868661668083152,4000.0
2000-05-02,1.2470655812004126,1.2470655812004126,1.1939990091785304,1.1939990091785304,9800.0
2000-05-03,1.260333081496716,1.260333081496716,1.2337997787693598,1.2337997787693598,6400.0
2000-05-04,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,1000.0
2000-05-05,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,5600.0
2000-05-08,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,0.0
2000-05-09,1.233799465594961,1.233799465594961,1.207266169602531,1.207266169602531,4000.0
2000-05-10,1.207266169602531,1.207266169602531,1.207266169602531,1.207266169602531,600.0
2000-05-11,1.207266169602531,1.207266169602531,1.207266169602531,1.207266169602531,0.0
2000-05-12,1.207266169602531,1.207266169602531,1.207266169602531,1.207266169602531,600.0
2000-05-15,1.207266169602531,1.207266169602531,1.207266169602531,1.207266169602531,0.0
2000-05-16,1.207266169602531,1.2603327615873905,1.207266169602531,1.207266169602531,52200.0
2000-05-17,1.207266169602531,1.207266169602531,1.207266169602531,1.207266169602531,0.0
2000-05-18,1.2470663668726545,1.2470663668726545,1.2337997787693598,1.2337997787693598,6800.0
2000-05-19,1.2072664420879082,1.2072664420879082,1.1276664096238047,1.1276664096238047,2400.0
2000-05-23,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2000-05-24,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2000-05-25,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,200.0
2000-05-26,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2000-05-29,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,200.0
2000-05-30,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,800.0
2000-05-31,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2000-06-01,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,2200.0
2000-06-02,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,200.0
2000-06-05,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
2000-06-06,1.0639863644137662,1.0639863644137662,1.0639863644137662,1.0639863644137662,1600.0
2000-06-07,1.0639863644137662,1.0639863644137662,1.0639863644137662,1.0639863644137662,0.0
2000-06-08,1.0639863644137662,1.0639863644137662,1.0639863644137662,1.0639863644137662,0.0
2000-06-09,1.07459956452724,1.07459956452724,0.92866624659662,0.99499954992495,5000.0
2000-06-12,0.99499954992495,0.99499954992495,0.99499954992495,0.99499954992495,200.0
2000-06-13,0.99499954992495,0.99499954992495,0.99499954992495,0.99499954992495,0.0
2000-06-14,0.9817329232618288,0.9817329232618288,0.9684662749597168,0.9817329232618288,6200.0
2000-06-15,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.0
2000-06-16,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,1200.0
2000-06-19,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
2000-06-20,0.9419330068976848,0.9551996564927894,0.9286663573025802,0.9286663573025802,5600.0
2000-06-21,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.0
2000-06-22,0.99499954992495,1.06133285325328,0.99499954992495,0.99499954992495,6400.0
2000-06-23,0.99499954992495,0.99499954992495,0.99499954992495,0.99499954992495,600.0
2000-06-26,0.99499954992495,0.99499954992495,0.99499954992495,0.99499954992495,0.0
2000-06-27,0.94193310257923,0.94193310257923,0.94193310257923,0.94193310257923,1800.0
2000-06-28,0.9286664516364994,0.94193310257923,0.9286664516364994,0.94193310257923,3000.0
2000-06-29,0.9684663693482696,0.9684663693482696,0.9286663573025802,0.9286663573025802,4600.0
2000-06-30,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.9817329232618288,800.0
2000-07-04,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.9817329232618288,400.0
2000-07-05,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.0
2000-07-06,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.0
2000-07-07,0.9843862485944532,0.9843862485944532,0.9843862485944532,0.9843862485944532,1400.0
2000-07-10,0.9843862485944532,0.9843862485944532,0.9843862485944532,0.9843862485944532,0.0
2000-07-11,1.0215327642336205,1.0215327642336205,1.0082661172813066,1.0082661172813066,9000.0
2000-07-12,1.0347992179913943,1.0613325053202622,1.0347992179913943,1.0613325053202622,12200.0
2000-07-13,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,3400.0
2000-07-14,1.034799845061664,1.034799845061664,1.034799845061664,1.034799845061664,1200.0
2000-07-17,1.034799845061664,1.034799845061664,1.034799845061664,1.034799845061664,0.0
2000-07-18,1.0135730051736125,1.0135730051736125,1.0135730051736125,1.0135730051736125,1000.0
2000-07-19,1.0135730051736125,1.0135730051736125,1.0135730051736125,1.0135730051736125,0.0
2000-07-20,1.0586795951349888,1.0586795951349888,1.0586795951349888,1.0586795951349888,1000.0
2000-07-21,1.0586795951349888,1.0586795951349888,1.0586795951349888,1.0586795951349888,0.0
2000-07-24,1.0613329321235012,1.0613329321235012,1.0215329218647209,1.0215329218647209,14400.0
2000-07-25,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,400.0
2000-07-26,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,400.0
2000-07-27,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,0.0
2000-07-28,1.0215329218647209,1.0613329321235012,1.0215329218647209,1.0215329218647209,15400.0
2000-07-31,1.063986484869133,1.1276664096238047,1.063986484869133,1.1276664096238047,6600.0
2000-08-01,1.1674661541731446,1.1674661541731446,1.1409328583666325,1.1409328583666325,18800.0
2000-08-02,1.1409328583666325,1.1409328583666325,1.1409328583666325,1.1409328583666325,13000.0
2000-08-03,1.1276661472030094,1.1674661541731446,1.1276661472030094,1.1409328583666325,28000.0
2000-08-04,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,400.0
2000-08-08,1.167466446920276,1.1807330348898175,1.1276664299701185,1.1807330348898175,16000.0
2000-08-09,1.114399436039386,1.193999449979657,1.114399436039386,1.1409328583666325,11200.0
2000-08-10,1.1939990091785304,1.1939990091785304,1.1541990169017753,1.1939990091785304,6400.0
2000-08-11,1.140933155963229,1.2337997787693598,1.140933155963229,1.2337997787693598,12000.0
2000-08-14,1.140933123874743,1.140933123874743,1.1276664096238047,1.1276664096238047,8000.0
2000-08-15,1.2205330927994742,1.2603331110852685,1.2205330927994742,1.2205330927994742,30600.0
2000-08-16,1.2205330927994742,1.2205330927994742,1.2205330927994742,1.2205330927994742,0.0
2000-08-17,1.2205330927994742,1.2205330927994742,1.2205330927994742,1.2205330927994742,0.0
2000-08-18,1.2205330163042198,1.260333032095602,1.2205330163042198,1.260333032095602,23400.0
2000-08-21,1.1939997894492016,1.2205330927994742,1.1939997894492016,1.2205330927994742,2000.0
2000-08-22,1.2205330927994742,1.2205330927994742,1.2205330927994742,1.2205330927994742,0.0
2000-08-23,1.1939991737231055,1.260332461152167,1.1939991737231055,1.2470657530580724,10600.0
2000-08-24,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,4000.0
2000-08-25,1.2470663179915535,1.2868663337829358,1.2470663179915535,1.260333032095602,14000.0
2000-08-28,1.2868663337829358,1.2868663337829358,1.260333032095602,1.260333032095602,4800.0
2000-08-29,1.2603331879070407,1.3001332086187871,1.2603331879070407,1.3001332086187871,14000.0
2000-08-30,1.2603331879070407,1.3001332086187871,1.2603331879070407,1.3001332086187871,3400.0
2000-08-31,1.260332461152167,1.3133990404871336,1.2470657530580724,1.2470657530580724,17200.0
2000-09-01,1.2338000555342,1.3266666991720866,1.2338000555342,1.3266666991720866,12000.0
2000-09-05,1.2337997787693598,1.2337997787693598,1.2337997787693598,1.2337997787693598,1000.0
2000-09-06,1.2337997787693598,1.2337997787693598,1.2337997787693598,1.2337997787693598,400.0
2000-09-07,1.3001331293710627,1.3001331293710627,1.2205330927994742,1.2205330927994742,5000.0
2000-09-08,1.2205331671952944,1.3001332086187871,1.2205331671952944,1.3001332086187871,10600.0
2000-09-11,1.2603331110852685,1.2603331110852685,1.2205330927994742,1.2205330927994742,4000.0
2000-09-12,1.207266169602531,1.207266169602531,1.207266169602531,1.207266169602531,5000.0
2000-09-13,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,200.0
2000-09-14,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,10000.0
2000-09-15,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,4600.0
2000-09-18,1.1674657231675896,1.1939990091785304,1.1674657231675896,1.1939990091785304,10000.0
2000-09-19,1.193999285224639,1.193999285224639,1.1674659930793456,1.1674659930793456,4000.0
2000-09-20,1.2205330927994742,1.2205330927994742,1.2205330927994742,1.2205330927994742,2200.0
2000-09-21,1.220533103013607,1.2735998366790162,1.220533103013607,1.2735998366790162,10000.0
2000-09-22,1.2470657530580724,1.2470657530580724,1.220532463390589,1.2470657530580724,8000.0
2000-09-25,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,1200.0
2000-09-26,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,2600.0
2000-09-27,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,1000.0
2000-09-28,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2000-09-29,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,1200.0
2000-10-02,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,200.0
2000-10-03,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,0.0
2000-10-04,1.1939997994412883,1.2735998366790162,1.1939997994412883,1.2735998366790162,12200.0
2000-10-05,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,200.0
2000-10-06,1.1939997493801258,1.1939997493801258,1.1807330348898175,1.1807330348898175,3000.0
2000-10-10,1.1674664258558565,1.1674664258558565,1.1276664096238047,1.1276664096238047,9800.0
2000-10-11,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2000-10-12,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,3400.0
2000-10-13,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2000-10-16,0.9949996207635116,0.9949996207635116,0.8888663025779215,0.9551996106288224,17000.0
2000-10-17,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.9817329232618288,2000.0
2000-10-18,1.0878660622555534,1.0878660622555534,0.9817328233766786,1.0082661172813066,20200.0
2000-10-19,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,20000.0
2000-10-20,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,5000.0
2000-10-23,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,400.0
2000-10-24,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,600.0
2000-10-25,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,0.0
2000-10-26,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,0.0
2000-10-27,0.9817329232618288,0.9817329232618288,0.9817329232618288,0.9817329232618288,1400.0
2000-10-30,1.008266511358554,1.0480665310315496,1.008266511358554,1.0480665310315496,2000.0
2000-10-31,1.0215327642336205,1.0215327642336205,1.0082661172813066,1.0082661172813066,8600.0
2000-11-01,1.0082661172813066,1.0082661172813066,1.0082661172813066,1.0082661172813066,0.0
2000-11-02,1.0082661172813066,1.0082661172813066,1.0082661172813066,1.0082661172813066,0.0
2000-11-03,1.0082661172813066,1.0082661172813066,1.0082661172813066,1.0082661172813066,0.0
2000-11-06,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,1200.0
2000-11-07,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,1000.0
2000-11-08,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
2000-11-09,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,1000.0
2000-11-10,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,1000.0
2000-11-13,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
2000-11-14,1.0745999812287983,1.1541999001771044,1.0745999812287983,1.1541999001771044,3400.0
2000-11-15,1.1541999001771044,1.1541999001771044,1.1541999001771044,1.1541999001771044,0.0
2000-11-16,1.074599547130734,1.074599547130734,1.074599547130734,1.074599547130734,2000.0
2000-11-17,1.0745998056615782,1.1276664096238047,1.0745998056615782,1.1276664096238047,7000.0
2000-11-20,1.127665991601048,1.193999285224639,1.127665991601048,1.1674659930793456,17600.0
2000-11-21,1.193999285224639,1.193999285224639,1.1674659930793456,1.1674659930793456,2000.0
2000-11-22,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,4000.0
2000-11-23,1.1674664129295522,1.260333032095602,1.1674664129295522,1.260333032095602,19600.0
2000-11-24,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,0.0
2000-11-27,1.220532577369932,1.220532577369932,1.1674659930793456,1.1674659930793456,5000.0
2000-11-28,1.1674661541731446,1.1674661541731446,1.1409328583666325,1.1409328583666325,6600.0
2000-11-29,1.1409328583666325,1.1409328583666325,1.1409328583666325,1.1409328583666325,1000.0
2000-11-30,1.1409328583666325,1.1409328583666325,1.1409328583666325,1.1409328583666325,0.0
2000-12-01,1.1409328583666325,1.1409328583666325,1.1409328583666325,1.1409328583666325,0.0
2000-12-04,1.1409328583666325,1.1409328583666325,1.1409328583666325,1.1409328583666325,6000.0
2000-12-05,1.127666558267138,1.127666558267138,1.114399842267448,1.114399842267448,4000.0
2000-12-06,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,400.0
2000-12-07,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,0.0
2000-12-08,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,600.0
2000-12-11,1.1143996953728663,1.1276664096238047,1.1143996953728663,1.1276664096238047,27000.0
2000-12-12,1.1276664702485688,1.1276664702485688,1.034799845061664,1.034799845061664,28000.0
2000-12-13,1.034799845061664,1.034799845061664,1.034799845061664,1.034799845061664,9600.0
2000-12-14,1.0082662697216174,1.0613329288144124,0.9551996106288224,0.9551996106288224,14600.0
2000-12-15,0.9551996106288224,0.9551996106288224,0.9551996106288224,0.9551996106288224,5400.0
2000-12-18,1.0082662697216174,1.0082662697216174,0.9551996106288224,0.9551996106288224,4000.0
2000-12-19,1.0613329797743771,1.0613329797743771,0.9286663573025802,0.9286663573025802,4800.0
2000-12-20,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,600.0
2000-12-21,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.9286663573025802,6000.0
2000-12-22,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.9286663573025802,0.0
2000-12-27,0.99499954992495,0.99499954992495,0.99499954992495,0.99499954992495,2000.0
2000-12-28,0.99499954992495,0.99499954992495,0.99499954992495,0.99499954992495,0.0
2000-12-29,1.0613330914106398,1.1276664096238047,0.9419331059748663,1.1276664096238047,5600.0
2001-01-02,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2001-01-03,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2001-01-04,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2001-01-05,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2001-01-08,1.0082662728652516,1.0215329218647209,1.0082662728652516,1.0215329218647209,2000.0
2001-01-09,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,0.0
2001-01-10,1.0215329218647209,1.0215329218647209,1.0215329218647209,1.0215329218647209,0.0
2001-01-11,1.074599547130734,1.074599547130734,1.074599547130734,1.074599547130734,6000.0
2001-01-12,1.074599547130734,1.074599547130734,1.074599547130734,1.074599547130734,0.0
2001-01-15,1.148892783848219,1.193999449979657,1.1409328583666325,1.1409328583666325,11800.0
2001-01-16,1.1409328583666325,1.1409328583666325,1.1409328583666325,1.1409328583666325,0.0
2001-01-17,1.1674657231675896,1.1939990091785304,1.1409324371566487,1.1939990091785304,16000.0
2001-01-18,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,3200.0
2001-01-19,1.1674659930793456,1.2603325788482302,1.1674659930793456,1.1674659930793456,23600.0
2001-01-22,1.1674659930793456,1.1674659930793456,1.114399282268043,1.1674659930793456,6400.0
2001-01-23,1.2205322951894717,1.2205322951894717,1.1939990091785304,1.1939990091785304,1400.0
2001-01-24,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,200.0
2001-01-25,1.2603333642134824,1.3266666991720866,1.2603333642134824,1.3266666991720866,30000.0
2001-01-26,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-01-29,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-01-30,1.2470666466134432,1.3266666991720866,1.2205333379341607,1.3266666991720866,24400.0
2001-01-31,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-02-01,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-02-02,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-02-05,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-02-06,1.29482643934001,1.29482643934001,1.29482643934001,1.29482643934001,200.0
2001-02-07,1.29482643934001,1.29482643934001,1.29482643934001,1.29482643934001,0.0
2001-02-08,1.2205330927994742,1.2205330927994742,1.2205330927994742,1.2205330927994742,3000.0
2001-02-09,1.2205330927994742,1.2205330927994742,1.2205330927994742,1.2205330927994742,2000.0
2001-02-12,1.193999714616886,1.260333032095602,1.193999714616886,1.260333032095602,6400.0
2001-02-13,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,0.0
2001-02-14,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,1200.0
2001-02-15,1.2205322951894717,1.3266655657539228,1.1939990091785304,1.1939990091785304,14200.0
2001-02-16,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-02-19,1.1939990091785304,1.3133988594881083,1.1939990091785304,1.1939990091785304,9000.0
2001-02-20,1.180732729521302,1.180732729521302,1.074599547130734,1.074599547130734,2000.0
2001-02-21,1.1276664299701185,1.1807330348898175,1.1276664299701185,1.1807330348898175,1800.0
2001-02-22,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,0.0
2001-02-23,1.1807330348898175,1.1807330348898175,1.1807330348898175,1.1807330348898175,0.0
2001-02-26,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,200.0
2001-02-27,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2001-02-28,1.2072659945576445,1.2072659945576445,1.1674659930793456,1.1674659930793456,4000.0
2001-03-01,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,2000.0
2001-03-02,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-03-05,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-03-06,1.260333081496716,1.260333081496716,1.2337997787693598,1.2337997787693598,14800.0
2001-03-07,1.2337997787693598,1.2337997787693598,1.2337997787693598,1.2337997787693598,0.0
2001-03-08,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,200.0
2001-03-09,1.2470663961497468,1.2470663961497468,1.2205330927994742,1.2205330927994742,10000.0
2001-03-12,1.2205330927994742,1.2205330927994742,1.2205330927994742,1.2205330927994742,200.0
2001-03-13,1.2205330641452978,1.2337997787693598,1.2205330641452978,1.2337997787693598,5600.0
2001-03-14,1.233799286702937,1.233799286702937,1.1674659930793456,1.1674659930793456,5400.0
2001-03-15,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,0.0
2001-03-16,1.193999714616886,1.260333032095602,1.1435863781505706,1.260333032095602,7000.0
2001-03-19,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,0.0
2001-03-20,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,0.0
2001-03-21,1.1939991737231055,1.2470657530580724,1.143585860094534,1.2470657530580724,3600.0
2001-03-22,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,0.0
2001-03-23,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,0.0
2001-03-26,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,0.0
2001-03-27,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,0.0
2001-03-28,1.1541994430095217,1.1541994430095217,1.074599555589985,1.1409328583666325,1800.0
2001-03-29,1.1409328583666325,1.1409328583666325,1.1409328583666325,1.1409328583666325,1600.0
2001-03-30,1.1409328583666325,1.1409328583666325,1.1409328583666325,1.1409328583666325,0.0
2001-04-02,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,200.0
2001-04-03,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
2001-04-04,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
2001-04-05,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
2001-04-06,1.0613325053202622,1.0613325053202622,1.0613325053202622,1.0613325053202622,0.0
2001-04-09,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,2000.0
2001-04-10,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,6000.0
2001-04-11,1.1674661541731446,1.1674661541731446,1.1409328583666325,1.1409328583666325,4000.0
2001-04-12,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,2800.0
2001-04-16,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,12600.0
2001-04-17,1.1939997278369698,1.1939997278369698,1.1276664096238047,1.1276664096238047,11400.0
2001-04-18,1.114399842267448,1.114399842267448,1.114399842267448,1.114399842267448,600.0
2001-04-19,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,800.0
2001-04-20,1.1674659930793456,1.1674659930793456,1.1674659930793456,1.1674659930793456,0.0
2001-04-23,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,1000.0
2001-04-24,1.1276664096238047,1.1276664096238047,1.1276664096238047,1.1276664096238047,0.0
2001-04-25,1.1939991737231055,1.2470657530580724,1.1939991737231055,1.2470657530580724,2400.0
2001-04-26,1.2470663179915535,1.260333032095602,1.2470663179915535,1.260333032095602,2600.0
2001-04-27,1.260332461152167,1.260332461152167,1.2470657530580724,1.2470657530580724,2000.0
2001-04-30,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,1000.0
2001-05-01,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,3000.0
2001-05-02,1.2603331216324711,1.2735998366790162,1.2470664065859258,1.2735998366790162,2200.0
2001-05-03,1.2603331216324711,1.2735998366790162,1.2603331216324711,1.2735998366790162,6200.0
2001-05-04,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,2000.0
2001-05-07,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-05-08,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-05-09,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-05-10,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,2000.0
2001-05-11,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-05-14,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,1400.0
2001-05-15,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,0.0
2001-05-16,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,600.0
2001-05-17,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,3000.0
2001-05-18,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-05-22,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,200.0
2001-05-23,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-05-24,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-05-25,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-05-28,1.2735994728439728,1.2735994728439728,1.207266169602531,1.207266169602531,4600.0
2001-05-29,1.2205322951894717,1.2205322951894717,1.1939990091785304,1.1939990091785304,4000.0
2001-05-30,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-05-31,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2001-06-01,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,11200.0
2001-06-04,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,6400.0
2001-06-05,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,3400.0
2001-06-06,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,2600.0
2001-06-07,1.3797333165306518,1.3797333165306518,1.3266666991720866,1.3266666991720866,3600.0
2001-06-08,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-06-11,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-06-12,1.3399324362337417,1.3399324362337417,1.3399324362337417,1.339932436233742,2000.0
2001-06-13,1.3399324362337417,1.3399324362337417,1.3399324362337417,1.339932436233742,0.0
2001-06-14,1.339933416772126,1.339933416772126,1.3266666991720866,1.3266666991720866,3000.0
2001-06-15,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-06-18,1.326666296041073,1.3531995966577428,1.326666296041073,1.3531995966577428,6400.0
2001-06-19,1.3797329405822625,1.392999654567399,1.3797329405822625,1.392999654567399,14600.0
2001-06-20,1.36646609538244,1.4062661033102268,1.36646609538244,1.4062661033102268,8400.0
2001-06-21,1.392999323589885,1.472599335546171,1.3797326127569272,1.3797326127569272,18400.0
2001-06-22,1.3797326127569272,1.3797326127569272,1.3797326127569272,1.3797326127569272,0.0
2001-06-25,1.3797326127569272,1.3797326127569272,1.3797326127569272,1.3797326127569272,200.0
2001-06-26,1.4328000604100128,1.4593333690892951,1.3266666991720866,1.3266666991720866,2200.0
2001-06-27,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-06-28,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-06-29,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,1000.0
2001-07-03,1.4593333690892951,1.4593333690892951,1.3266666991720866,1.3266666991720866,4400.0
2001-07-04,1.3531994139210928,1.4593327285762403,1.3531994139210928,1.4593327285762403,2800.0
2001-07-05,1.392999654567399,1.392999654567399,1.392999654567399,1.392999654567399,10000.0
2001-07-06,1.392999654567399,1.392999654567399,1.392999654567399,1.392999654567399,0.0
2001-07-09,1.4327994315426384,1.4593327285762403,1.4327994315426384,1.4593327285762403,3000.0
2001-07-10,1.4991324350054007,1.4991324350054007,1.419532433439526,1.419532433439526,3400.0
2001-07-11,1.446066991514585,1.446066991514585,1.446066991514585,1.446066991514585,200.0
2001-07-12,1.446066991514585,1.446066991514585,1.446066991514585,1.446066991514585,0.0
2001-07-13,1.5123994540506829,1.5230127737862789,1.5123994540506829,1.5230127737862789,2400.0
2001-07-16,1.5787325287247025,1.5787325287247025,1.515052619868113,1.515052619868113,3200.0
2001-07-17,1.525666840453458,1.592000181342739,1.525666840453458,1.592000181342739,9400.0
2001-07-18,1.591999840973482,1.591999840973482,1.5256665142662538,1.5256665142662538,5600.0
2001-07-19,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,0.0
2001-07-20,1.459332934173152,1.5919995645525298,1.459332934173152,1.5389329630090818,18400.0
2001-07-23,1.5389329630090818,1.5389329630090818,1.5389329630090818,1.5389329630090818,0.0
2001-07-24,1.5389329630090818,1.5389329630090818,1.5389329630090818,1.5389329630090818,0.0
2001-07-25,1.5123995357166,1.5389329630090818,1.5123995357166,1.5389329630090818,6000.0
2001-07-26,1.5389329630090818,1.5389329630090818,1.5389329630090818,1.5389329630090818,0.0
2001-07-27,1.4885195872069406,1.4885195872069406,1.4327995938635267,1.4327995938635267,8200.0
2001-07-30,1.4593327285762403,1.4593327285762403,1.4593327285762403,1.4593327285762403,1000.0
2001-07-31,1.485866426965763,1.4991331423264826,1.485866426965763,1.499133142326483,1000.0
2001-08-01,1.4991331423264826,1.4991331423264826,1.4991331423264826,1.499133142326483,1000.0
2001-08-02,1.4991331423264826,1.4991331423264826,1.4991331423264826,1.499133142326483,0.0
2001-08-03,1.4991331423264826,1.4991331423264826,1.4991331423264826,1.499133142326483,0.0
2001-08-07,1.5256659895425213,1.5919992934356744,1.4858659819024824,1.4858659819024824,5800.0
2001-08-08,1.5654664535623817,1.5654664535623817,1.5654664535623817,1.5654664535623817,200.0
2001-08-09,1.5654664535623817,1.5654664535623817,1.5654664535623817,1.5654664535623817,0.0
2001-08-10,1.5654664535623817,1.5654664535623817,1.5654664535623817,1.5654664535623817,0.0
2001-08-13,1.5256660344206143,1.5256660344206143,1.4593327285762403,1.4593327285762403,2400.0
2001-08-14,1.3929994227318656,1.4593327285762403,1.3929994227318656,1.4593327285762403,5400.0
2001-08-15,1.4858659819024824,1.4858659819024824,1.4858659819024824,1.4858659819024824,600.0
2001-08-16,1.4858659819024824,1.4858659819024824,1.4858659819024824,1.4858659819024824,0.0
2001-08-17,1.461985757375042,1.461985757375042,1.461985757375042,1.4619857573750423,400.0
2001-08-20,1.459332335871513,1.483212360036036,1.459332335871513,1.483212360036036,400.0
2001-08-21,1.459332335871513,1.483212360036036,1.459332335871513,1.483212360036036,7600.0
2001-08-22,1.3929996108431262,1.3929996108431262,1.2603329812390192,1.3531995966577428,7000.0
2001-08-23,1.3531995966577428,1.3531995966577428,1.3531995966577428,1.3531995966577428,0.0
2001-08-24,1.3531995966577428,1.3531995966577428,1.3531995966577428,1.3531995966577428,200.0
2001-08-27,1.3531995966577428,1.3531995966577428,1.3531995966577428,1.3531995966577428,0.0
2001-08-28,1.4327994315426384,1.472599440353411,1.4327994315426384,1.4593327285762403,6600.0
2001-08-29,1.4593327285762403,1.4593327285762403,1.4593327285762403,1.4593327285762403,0.0
2001-08-30,1.4593327285762403,1.4593327285762403,1.4593327285762403,1.4593327285762403,0.0
2001-08-31,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,2000.0
2001-09-04,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,0.0
2001-09-05,1.4725999035087831,1.5256665142662538,1.4725999035087831,1.5256665142662538,15400.0
2001-09-06,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,0.0
2001-09-07,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,0.0
2001-09-10,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,0.0
2001-09-11,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,0.0
2001-09-13,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,0.0
2001-09-14,1.5256665142662538,1.5256665142662538,1.5256665142662538,1.5256665142662538,0.0
2001-09-17,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,1200.0
2001-09-18,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,0.0
2001-09-19,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,2000.0
2001-09-20,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,3800.0
2001-09-21,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,0.0
2001-09-24,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,200.0
2001-09-25,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,800.0
2001-09-26,1.4327996700020482,1.4327996700020482,1.392999654567399,1.392999654567399,3200.0
2001-09-27,1.3930000341306912,1.3930000341306912,1.1940000292548782,1.3266666991720866,12200.0
2001-09-28,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,2200.0
2001-10-01,1.2603329812390192,1.43279962502851,1.2603329812390192,1.3531995966577428,4800.0
2001-10-02,1.4327996700020482,1.4327996700020482,1.392999654567399,1.392999654567399,2000.0
2001-10-03,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,3000.0
2001-10-04,1.4327995938635267,1.4327995938635267,1.4327995938635267,1.4327995938635267,0.0
2001-10-05,1.419532433439526,1.419532433439526,1.419532433439526,1.419532433439526,1000.0
2001-10-09,1.419532433439526,1.419532433439526,1.419532433439526,1.419532433439526,0.0
2001-10-10,1.419532433439526,1.419532433439526,1.419532433439526,1.419532433439526,0.0
2001-10-11,1.4195327197654677,1.4593327285762403,1.3293195098512214,1.4593327285762403,6400.0
2001-10-12,1.419532433439526,1.419532433439526,1.419532433439526,1.419532433439526,1000.0
2001-10-15,1.419532433439526,1.419532433439526,1.419532433439526,1.419532433439526,10000.0
2001-10-16,1.419532433439526,1.419532433439526,1.419532433439526,1.419532433439526,0.0
2001-10-17,1.419532433439526,1.419532433439526,1.419532433439526,1.419532433439526,3800.0
2001-10-18,1.3797328972744127,1.3797328972744127,1.3531995966577428,1.3531995966577428,2000.0
2001-10-19,1.3531995966577428,1.3531995966577428,1.3531995966577428,1.3531995966577428,0.0
2001-10-22,1.3531995966577428,1.3531995966577428,1.3531995966577428,1.3531995966577428,0.0
2001-10-23,1.3531995966577428,1.3531995966577428,1.3531995966577428,1.3531995966577428,0.0
2001-10-24,1.3001332086187871,1.3929998392656768,1.3001332086187871,1.3001332086187871,600.0
2001-10-25,1.300132279742982,1.300132279742982,1.1939990091785304,1.1939990091785304,4800.0
2001-10-26,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,2000.0
2001-10-29,1.193999714616886,1.260333032095602,1.193999714616886,1.260333032095602,5200.0
2001-10-30,1.2603333642134824,1.3266666991720866,1.2603333642134824,1.3266666991720866,9800.0
2001-10-31,1.366466725451409,1.366466725451409,1.3266666991720866,1.3266666991720866,800.0
2001-11-01,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,1000.0
2001-11-02,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-11-05,1.3531995966577428,1.3531995966577428,1.3531995966577428,1.3531995966577428,1000.0
2001-11-06,1.3266663376832368,1.392999654567399,1.3266663376832368,1.392999654567399,2000.0
2001-11-07,1.3797333165306518,1.3797333165306518,1.3266666991720866,1.3266666991720866,1600.0
2001-11-08,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-11-09,1.2603329538253767,1.4327995938635267,1.2603329538253767,1.4327995938635267,1600.0
2001-11-12,1.300132279742982,1.300132279742982,1.1939990091785304,1.1939990091785304,9200.0
2001-11-13,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,2800.0
2001-11-14,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,2000.0
2001-11-15,1.2629862981214617,1.2629862981214617,1.2629862981214617,1.2629862981214617,1000.0
2001-11-16,1.2629862981214617,1.2629862981214617,1.2629862981214617,1.2629862981214617,600.0
2001-11-19,1.2629862981214617,1.2629862981214617,1.2629862981214617,1.2629862981214617,200.0
2001-11-20,1.3266663495743178,1.3266663495743178,1.260333032095602,1.260333032095602,2800.0
2001-11-21,1.2868661668083152,1.2868661668083152,1.2868661668083152,1.2868661668083152,800.0
2001-11-22,1.3266662671846072,1.4327995938635267,1.3266662671846072,1.4327995938635267,7600.0
2001-11-23,1.2603331216324711,1.2735998366790162,1.2603331216324711,1.2735998366790162,1000.0
2001-11-26,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-11-27,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-11-28,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-11-29,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-11-30,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-12-03,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-12-04,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-12-05,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,6000.0
2001-12-06,1.3266664438236535,1.3266664438236535,1.2735998366790162,1.2735998366790162,4200.0
2001-12-07,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-12-10,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2001-12-11,1.3133996869514288,1.3133996869514288,1.087866423987749,1.2337997787693598,4600.0
2001-12-12,1.2337997787693598,1.2337997787693598,1.2337997787693598,1.2337997787693598,0.0
2001-12-13,1.2629863745610646,1.3531995966577428,1.2603329812390192,1.3531995966577428,6200.0
2001-12-14,1.3531995966577428,1.3531995966577428,1.3531995966577428,1.3531995966577428,0.0
2001-12-17,1.326665748581228,1.326665748581228,1.2470657530580724,1.2470657530580724,600.0
2001-12-18,1.2470657530580724,1.2470657530580724,1.2470657530580724,1.2470657530580724,0.0
2001-12-19,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,1000.0
2001-12-20,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2001-12-21,1.3266662161950105,1.3293196093573605,1.3266662161950105,1.3293196093573605,5800.0
2001-12-24,1.3293196093573605,1.3293196093573605,1.3293196093573605,1.3293196093573605,0.0
2001-12-27,1.3293196093573605,1.3293196093573605,1.3293196093573605,1.3293196093573605,0.0
2001-12-28,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,600.0
2001-12-31,1.2735998366790162,1.2735998366790162,1.2735998366790162,1.2735998366790162,0.0
2002-01-02,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,1600.0
2002-01-03,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
2002-01-04,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
2002-01-07,1.2603327369821384,1.3664660454005706,1.2470660259845596,1.3664660454005706,28600.0
2002-01-08,1.2603333642134824,1.3266666991720866,1.2603333642134824,1.3266666991720866,400.0
2002-01-09,1.326666296041073,1.3531995966577428,1.326666296041073,1.3531995966577428,5000.0
2002-01-10,1.3664660454005706,1.3664660454005706,1.3664660454005706,1.3664660454005706,1800.0
2002-01-11,1.366466534298105,1.3929998392656768,1.2735999036512158,1.3001332086187871,13000.0
2002-01-14,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,200.0
2002-01-15,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
2002-01-16,1.3266666991720866,1.339933416772126,1.3266666991720866,1.3266666991720866,1200.0
2002-01-17,1.3266666991720866,1.3266666991720866,1.3266666991720866,1.3266666991720866,0.0
2002-01-18,1.326666513586359,1.326666513586359,1.3001332086187871,1.3001332086187871,4000.0
2002-01-21,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
2002-01-22,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
2002-01-23,1.3001332086187871,1.3001332086187871,1.3001332086187871,1.3001332086187871,0.0
2002-01-24,1.3797330509682917,1.3797330509682917,1.2735998366790162,1.2735998366790162,3800.0
2002-01-25,1.2868661668083152,1.2868661668083152,1.2868661668083152,1.2868661668083152,400.0
2002-01-28,1.2868661668083152,1.2868661668083152,1.2868661668083152,1.2868661668083152,0.0
2002-01-29,1.2868661668083152,1.2868661668083152,1.2868661668083152,1.2868661668083152,0.0
2002-01-30,1.2603322874662266,1.2603322874662266,1.1939990091785304,1.1939990091785304,4000.0
2002-01-31,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2002-02-01,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2002-02-04,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2002-02-05,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2002-02-06,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2002-02-07,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2002-02-08,1.1939990091785304,1.1939990091785304,1.1939990091785304,1.1939990091785304,0.0
2002-02-11,1.353199818553931,1.353199818553931,1.3001332086187871,1.3001332086187871,4000.0
2002-02-12,1.300133047886984,1.300133047886984,1.260333032095602,1.260333032095602,4000.0
2002-02-13,1.260333032095602,1.260333032095602,1.260333032095602,1.260333032095602,0.0
2002-02-14,1.3797326298774164,1.3797326298774164,1.3664660454005706,1.3664660454005706,5800.0
2002-02-15,1.366466725451409,1.366466725451409,1.3266666991720866,1.3266666991720866,10800.0
2002-02-18,1.331972698023452,1.3664660454005706,1.331972698023452,1.3664660454005706,7800.0
2002-02-19,1.3903462611620672,1.4062663685525358,1.3903462611620672,1.392999654567399,8000.0
2002-02-20,1.4062661033102268,1.4062661033102268,1.3585060431885876,1.4062661033102268,14200.0
2002-02-21,1.379732680344544,1.4062661033102268,1.379732680344544,1.4062661033102268,3800.0
2002-02-22,1.392999323589885,1.392999323589885,1.3797326127569272,1.3797326127569272,2200.0
2002-02-25,1.4062661033102268,1.4062661033102268,1.4062661033102268,1.4062661033102268,400.0
2002-02-26,1.4062663685525358,1.4062663685525358,1.3797329405822625,1.392999654567399,5800.0
2002-02-27,1.3797326298774164,1.3797326298774164,1.3664660454005706,1.3664660454005706,10000.0
2002-02-28,1.3664663102264565,1.3664663102264565,1.3531995966577428,1.3531995966577428,1200.0
2002-03-01,1.2868661668083152,1.2868661668083152,1.2868661668083152,1.2868661668083152,400.0
2002-03-04,1.326666087454653,1.4062661033102268,1.326666087454653,1.4062661033102268,4000.0
2002-03-05,1.3929993408749954,1.3929993408749954,1.3664660454005706,1.3664660454005706,14000.0
2002-03-06,1.392999654567399,1.392999654567399,1.392999654567399,1.392999654567399,3200.0
2002-03-07,1.3929993918273853,1.4195326882723311,1.3929993918273853,1.4062661033102268,23800.0
2002-03-08,1.4274929431982784,1.4274929431982784,1.4274929431982784,1.4274929431982784,2000.0
2002-03-11,1.4274929431982784,1.4274929431982784,1.4274929431982784,1.4274929431982784,0.0
2002-03-12,1.4274929431982784,1.4274929431982784,1.4274929431982784,1.4274929431982784,0.0
2002-03-13,1.406267082397587,1.4593337122341346,1.406267082397587,1.446066991514585,7200.0
2002-03-14,1.456680105198619,1.592000181342739,1.456680105198619,1.592000181342739,3800.0
2002-03-15,1.58404012476687,1.592000181342739,1.58404012476687,1.592000181342739,10600.0
2002-03-18,1.658332871897397,1.7644662010029817,1.658332871897397,1.671599585480879,6200.0
2002-03-19,1.6715994937529446,1.6715994937529446,1.6583327808974648,1.6583327808974648,5200.0
2002-03-20,1.6583327808974648,1.6583327808974648,1.6583327808974648,1.6583327808974648,0.0
2002-03-21,1.605266900128918,1.605266900128918,1.592000181342739,1.592000181342739,4400.0
2002-03-22,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,7000.0
2002-03-25,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,0.0
2002-03-26,1.5813868569221188,1.592000181342739,1.5813868569221188,1.592000181342739,7600.0
2002-03-27,1.597305883099757,1.597305883099757,1.597305883099757,1.5973058830997569,1000.0
2002-03-28,1.5973061480298818,1.5973061480298818,1.581386168331069,1.581386168331069,1400.0
2002-04-01,1.581386168331069,1.581386168331069,1.581386168331069,1.581386168331069,0.0
2002-04-02,1.581386168331069,1.581386168331069,1.581386168331069,1.581386168331069,0.0
2002-04-03,1.6052662742449806,1.6052662742449806,1.6052662742449806,1.6052662742449806,2000.0
2002-04-04,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,2000.0
2002-04-05,1.592000181342739,1.592000181342739,1.592000181342739,1.592000181342739,2000.0
2002-04-08,1.6317996461847513,1.6317996461847513,1.6317996461847513,1.6317996461847513,2600.0
2002-04-09,1.6317996461847513,1.6317996461847513,1.6317996461847513,1.6317996461847513,2000.0
2002-04-10,1.6450668034458404,1.6450668034458404,1.592000181342739,1.592000181342739,1400.0
2002-04-11,1.6185334346689808,1.6185334346689808,1.6185334346689808,1.618533434668981,3000.0
2002-04-12,1.6556794823267087,1.6556794823267087,1.5919995606314157,1.6052662742449806,3200.0
2002-04-15,1.6052662742449806,1.6052662742449806,1.6052662742449806,1.6052662742449806,0.0
2002-04-16,1.6052659772644762,1.6450658577005215,1.6052659772644762,1.6450658577005215,1200.0
2002-04-17,1.737932591386259,1.751199176090444,1.6848658730073156,1.71139916893642,8200.0
2002-04-18,1.6981327929431538,1.9899993370769575,1.6981327929431538,1.8573327146051604,29200.0
2002-04-19,1.9103990852476096,2.0563324031782297,1.8971325004943849,1.9899990998499,26200.0
2002-04-22,1.9899987670950128,1.9899987670950128,1.8732521575762875,1.976732058039428,46000.0
2002-04-23,1.9634662511095984,1.9634662511095984,1.9369329490380016,1.9369329490380025,14000.0
2002-04-24,1.9369329490380016,1.9369329490380016,1.9236662347418216,1.9369329490380025,15600.0
2002-04-25,1.883865941554548,1.921012558996376,1.883865941554548,1.8971326539012885,4200.0
2002-04-26,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,400.0
2002-04-29,2.0032659264107595,2.1226658286648608,1.9236659072275293,1.9236659072275293,8600.0
2002-04-30,1.97673238857594,1.9899990998499,1.97673238857594,1.9899990998499,1000.0
2002-05-01,1.9767323987475347,1.989999110089761,1.8440657914082177,1.8440657914082168,13800.0
2002-05-02,1.804266116224741,1.8573327146051604,1.804266116224741,1.8573327146051604,4800.0
2002-05-03,1.8573326000817527,1.9236659072275293,1.8573326000817527,1.9236659072275293,4000.0
2002-05-06,1.883865897635916,1.9236659072275293,1.8705993121192055,1.9236659072275293,3600.0
2002-05-07,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,600.0
2002-05-08,1.804266207952676,1.804266207952676,1.804266207952676,1.804266207952676,600.0
2002-05-09,1.8705993557285547,1.8971326539012885,1.8705993557285547,1.8971326539012885,1800.0
2002-05-10,1.9236661236392212,1.9236661236392212,1.804266207952676,1.804266207952676,2600.0
2002-05-13,1.9103991951900776,1.9236659072275293,1.9103991951900776,1.9236659072275293,5600.0
2002-05-14,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,9200.0
2002-05-15,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,400.0
2002-05-16,1.9103991951900776,1.9236659072275293,1.9103991951900776,1.9236659072275293,2000.0
2002-05-17,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
2002-05-21,1.918359247716698,1.9236659072275293,1.918359247716698,1.9236659072275293,2600.0
2002-05-22,1.918360205470512,1.918360205470512,1.918360205470512,1.918360205470512,1000.0
2002-05-23,1.918360205470512,1.918360205470512,1.918360205470512,1.918360205470512,0.0
2002-05-24,1.87059942746064,1.87059942746064,1.8573327146051604,1.8573327146051604,2000.0
2002-05-27,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,600.0
2002-05-28,1.8042660418342116,1.857332638026676,1.7246660210247702,1.7644660314294909,4200.0
2002-05-29,1.7644657776789343,1.7777323615587897,1.7644657776789343,1.77773236155879,1600.0
2002-05-30,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,2000.0
2002-05-31,1.790999640596319,1.790999640596319,1.790999640596319,1.790999640596319,0.0
2002-06-03,1.8573329606184048,1.8573329606184048,1.790999640596319,1.790999640596319,1000.0
2002-06-04,1.737933133943835,1.737933133943835,1.737933133943835,1.737933133943835,600.0
2002-06-05,1.724666685201007,1.724666685201007,1.724666685201007,1.7246666852010073,800.0
2002-06-06,1.84406600174968,1.8573327146051604,1.84406600174968,1.8573327146051604,4600.0
2002-06-07,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-06-10,1.8573329606184048,1.8573329606184048,1.790999640596319,1.790999640596319,600.0
2002-06-11,1.7909993295257225,1.7909993295257225,1.7644660314294909,1.7644660314294909,2200.0
2002-06-12,1.7644660314294909,1.7644660314294909,1.7644660314294909,1.7644660314294909,3000.0
2002-06-13,1.7644660314294909,1.7644660314294909,1.7644660314294909,1.7644660314294909,0.0
2002-06-14,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,400.0
2002-06-17,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-06-18,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-06-19,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-06-20,1.8175330242776293,1.8175330242776293,1.7511997013001916,1.7511997013001916,1000.0
2002-06-21,1.8175331311496192,1.8175331311496192,1.8175331311496192,1.8175331311496192,200.0
2002-06-24,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,600.0
2002-06-25,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-06-26,1.8440657914082177,1.8440657914082177,1.8440657914082177,1.8440657914082168,800.0
2002-06-27,1.8440657914082177,1.8440657914082177,1.8440657914082177,1.8440657914082168,0.0
2002-06-28,1.7909994033692618,1.8573327146051604,1.7909994033692618,1.8573327146051604,80400.0
2002-07-02,1.84406600174968,1.8573327146051604,1.84406600174968,1.8573327146051604,1400.0
2002-07-03,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-07-04,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,1000.0
2002-07-05,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,1000.0
2002-07-08,1.87059942746064,1.87059942746064,1.8573327146051604,1.8573327146051604,6000.0
2002-07-09,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,2000.0
2002-07-10,1.8573326000817527,1.9236659072275293,1.8573326000817527,1.9236659072275293,400.0
2002-07-11,1.9103991951900776,1.9236659072275293,1.8573326000817527,1.9236659072275293,15200.0
2002-07-12,1.9236660258410592,1.9236660258410592,1.8573327146051604,1.8573327146051604,980800.0
2002-07-15,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-07-16,1.923666221247034,1.98999953922107,1.88386620515846,1.88386620515846,3200.0
2002-07-17,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,0.0
2002-07-18,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,1000.0
2002-07-19,1.9236660258410592,1.9236660258410592,1.8573327146051604,1.8573327146051604,3000.0
2002-07-22,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-07-23,1.9210129970422567,1.9210129970422567,1.9210129970422567,1.9210129970422567,800.0
2002-07-24,1.9103992212576448,1.9103992212576448,1.8705993376437,1.9103992212576448,19800.0
2002-07-25,1.9103992212576448,1.9103992212576448,1.9103992212576448,1.9103992212576448,27000.0
2002-07-26,1.9130526143096385,2.029799251661713,1.9103992212576448,1.9103992212576448,11400.0
2002-07-29,2.093479494520803,2.093479494520803,1.9369329490380016,1.9369329490380025,4400.0
2002-07-30,1.9103992212576448,1.9103992212576448,1.9103992212576448,1.9103992212576448,200.0
2002-07-31,1.9103992212576448,1.9103992212576448,1.9103992212576448,1.9103992212576448,800.0
2002-08-01,1.9103992212576448,1.9103992212576448,1.9103992212576448,1.9103992212576448,5000.0
2002-08-02,1.857332625425222,1.9103992212576448,1.857332625425222,1.9103992212576448,100800.0
2002-08-06,1.674253336143405,1.724666685201007,1.674253336143405,1.7246666852010073,2200.0
2002-08-07,1.9236661236392212,1.9236661236392212,1.804266207952676,1.804266207952676,1600.0
2002-08-08,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,3000.0
2002-08-09,1.9740791222335887,2.0430656919042702,1.9740791222335887,1.9899990998499,14400.0
2002-08-12,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,1400.0
2002-08-13,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,9600.0
2002-08-14,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2002-08-15,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2002-08-16,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2002-08-19,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2002-08-20,1.9369329490380016,1.9369329490380016,1.9369329490380016,1.9369329490380025,400.0
2002-08-21,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,120000.0
2002-08-22,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2002-08-23,1.9263190546398608,1.9263190546398608,1.9263190546398608,1.9263190546398608,2000.0
2002-08-26,1.9767325023358544,1.9767325023358544,1.9236659072275293,1.9236659072275293,1800.0
2002-08-27,1.9263190546398608,1.9263190546398608,1.9263190546398608,1.9263190546398608,800.0
2002-08-28,1.9316256260178408,1.9846922119575936,1.9316256260178408,1.9846922119575936,2000.0
2002-08-29,1.9846922119575936,1.9846922119575936,1.9846922119575936,1.9846922119575936,0.0
2002-08-30,1.9263193002433177,1.9263193002433177,1.9236659072275293,1.9236659072275293,1800.0
2002-09-03,1.8971326539012885,1.8971326539012885,1.8971326539012885,1.8971326539012885,800.0
2002-09-04,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,200.0
2002-09-05,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-09-06,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-09-09,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-09-10,1.97673238857594,2.12266570650656,1.97673238857594,1.9899990998499,376800.0
2002-09-11,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,2000.0
2002-09-12,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
2002-09-13,1.9236659072275293,1.9236659072275293,1.8307993025275917,1.9236659072275293,3000.0
2002-09-16,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
2002-09-17,1.8759054581726504,1.8759054581726504,1.8759054581726504,1.8759054581726504,4000.0
2002-09-18,1.8812124646784856,1.8812124646784856,1.8812124646784856,1.8812124646784856,200.0
2002-09-19,1.8971326539012885,1.8971326539012885,1.8971326539012885,1.8971326539012885,145800.0
2002-09-20,1.8971326539012885,1.8971326539012885,1.8971326539012885,1.8971326539012885,0.0
2002-09-23,1.9103991951900776,1.9236659072275293,1.9103991951900776,1.9236659072275293,2200.0
2002-09-24,1.9103992212576448,1.9103992212576448,1.9103992212576448,1.9103992212576448,4000.0
2002-09-25,1.897132819679888,1.897132819679888,1.870599519188575,1.870599519188575,1200.0
2002-09-26,1.870599519188575,1.870599519188575,1.870599519188575,1.870599519188575,1000.0
2002-09-27,1.870599519188575,1.870599519188575,1.870599519188575,1.870599519188575,0.0
2002-09-30,1.870599519188575,1.870599519188575,1.870599519188575,1.870599519188575,1400.0
2002-10-01,1.870599519188575,1.870599519188575,1.870599519188575,1.870599519188575,0.0
2002-10-02,1.870599519188575,1.870599519188575,1.870599519188575,1.870599519188575,0.0
2002-10-03,1.867946015935657,1.867946015935657,1.867946015935657,1.867946015935657,1200.0
2002-10-04,1.867946015935657,1.867946015935657,1.867946015935657,1.867946015935657,0.0
2002-10-07,1.870599409088994,1.870599409088994,1.867946015935657,1.867946015935657,4000.0
2002-10-08,1.8679460058334616,1.8679460058334616,1.7936527692323203,1.806919355365007,8600.0
2002-10-09,1.806919355365007,1.806919355365007,1.806919355365007,1.806919355365007,0.0
2002-10-10,1.8573326433818147,1.8971326539012885,1.8573326433818147,1.8971326539012885,2000.0
2002-10-11,1.8971326539012885,1.8971326539012885,1.8971326539012885,1.8971326539012885,0.0
2002-10-15,1.8971326539012885,1.8971326539012885,1.8971326539012885,1.8971326539012885,0.0
2002-10-16,1.8971326539012885,1.8971326539012885,1.8971326539012885,1.8971326539012885,0.0
2002-10-17,1.8971326539012885,1.8971326539012885,1.8971326539012885,1.8971326539012885,0.0
2002-10-18,1.8175331311496192,1.8175331311496192,1.8175331311496192,1.8175331311496192,1000.0
2002-10-21,1.8175331311496192,1.8175331311496192,1.8175331311496192,1.8175331311496192,0.0
2002-10-22,1.8175331311496192,1.8175331311496192,1.8175331311496192,1.8175331311496192,0.0
2002-10-23,1.8175331311496192,1.8175331311496192,1.8175331311496192,1.8175331311496192,0.0
2002-10-24,1.8175331311496192,1.8175331311496192,1.8175331311496192,1.8175331311496192,0.0
2002-10-25,1.817532794961871,1.817532794961871,1.804266207952676,1.804266207952676,3600.0
2002-10-28,1.804266207952676,1.804266207952676,1.804266207952676,1.804266207952676,0.0
2002-10-29,1.817532632862341,1.8971326539012885,1.817532632862341,1.8971326539012885,5600.0
2002-10-30,1.8971327266508493,1.9236660258410592,1.8573327146051604,1.8573327146051604,5200.0
2002-10-31,1.8573327146051604,1.8573327146051604,1.8573327146051604,1.8573327146051604,0.0
2002-11-01,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,364000.0
2002-11-04,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,2000.0
2002-11-05,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
2002-11-06,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,9000.0
2002-11-07,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,200.0
2002-11-08,1.8971326355599116,1.9103992212576448,1.8971326355599116,1.9103992212576448,1200.0
2002-11-11,1.9103992212576448,1.9103992212576448,1.9103992212576448,1.9103992212576448,6000.0
2002-11-12,1.97673238857594,1.9899990998499,1.97673238857594,1.9899990998499,6800.0
2002-11-13,1.9899984474754917,2.122665010640524,1.9899984474754917,2.122665010640524,88800.0
2002-11-14,2.016532466195198,2.016532466195198,1.950199160553772,1.9501991605537723,1000.0
2002-11-15,1.950199160553772,1.950199160553772,1.950199160553772,1.9501991605537723,0.0
2002-11-18,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,1000.0
2002-11-19,2.0430658437294418,2.0430658437294418,2.0430658437294418,2.0430658437294418,400.0
2002-11-20,2.0430658437294418,2.0430658437294418,2.0430658437294418,2.0430658437294418,400.0
2002-11-21,2.016532841106532,2.016532841106532,1.88386620515846,1.88386620515846,3000.0
2002-11-22,1.897132919361572,1.897132919361572,1.88386620515846,1.88386620515846,1000.0
2002-11-25,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,0.0
2002-11-26,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,0.0
2002-11-27,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,0.0
2002-11-28,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,0.0
2002-11-29,1.989999718442036,2.096133062063099,1.989999718442036,2.096133062063099,2600.0
2002-12-02,2.069599690123328,2.069599690123328,2.069599690123328,2.069599690123328,400.0
2002-12-03,2.0695989488925948,2.0695989488925948,2.016532234562613,2.016532234562613,4400.0
2002-12-04,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,400.0
2002-12-05,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,0.0
2002-12-06,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,0.0
2002-12-09,2.016532855252791,2.016532855252791,1.9369329490380016,1.9369329490380025,800.0
2002-12-10,1.9369329490380016,1.9369329490380016,1.9369329490380016,1.9369329490380025,0.0
2002-12-11,1.9369325753379305,1.9634658722903524,1.9369325753379305,1.9501991605537723,3400.0
2002-12-12,1.9634658465236583,1.9634658465236583,1.9634658465236583,1.9634658465236583,400.0
2002-12-13,2.082865016386876,2.122665010640524,2.082865016386876,2.122665010640524,10200.0
2002-12-16,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
2002-12-17,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,0.0
2002-12-18,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,1200.0
2002-12-19,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,1000.0
2002-12-20,2.1226657594304927,2.149199182639965,1.9767324378613504,2.029799157759556,4400.0
2002-12-23,2.029799157759556,2.029799157759556,2.029799157759556,2.029799157759556,0.0
2002-12-24,2.069599690123328,2.069599690123328,2.069599690123328,2.069599690123328,200.0
2002-12-27,2.069599690123328,2.069599690123328,2.069599690123328,2.069599690123328,0.0
2002-12-30,2.1491990603163456,2.1757322289741814,2.1491990603163456,2.1757322289741814,5000.0
2002-12-31,2.1757322289741814,2.1757322289741814,2.1757322289741814,2.1757322289741814,0.0
2003-01-02,2.1624653057772383,2.1624653057772383,2.1624653057772383,2.1624653057772383,200.0
2003-01-03,2.1624653057772383,2.1624653057772383,2.1624653057772383,2.1624653057772383,3000.0
2003-01-06,2.1624653057772383,2.1624653057772383,2.1624653057772383,2.1624653057772383,0.0
2003-01-07,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,400.0
2003-01-08,2.122665010640524,2.122665010640524,2.122665010640524,2.122665010640524,4000.0
2003-01-09,2.16246558728697,2.16246558728697,1.9899990998499,1.9899990998499,1800.0
2003-01-10,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-01-13,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-01-14,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-01-15,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,16800.0
2003-01-16,2.056332837238203,2.122666154568466,2.056332837238203,2.082866138866156,34000.0
2003-01-17,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,6000.0
2003-01-20,2.082865532584546,2.082865532584546,2.016532234562613,2.016532234562613,5200.0
2003-01-21,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,800.0
2003-01-22,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,2000.0
2003-01-23,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,200.0
2003-01-24,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,4000.0
2003-01-27,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,3800.0
2003-01-28,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,2000.0
2003-01-29,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,0.0
2003-01-30,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,0.0
2003-01-31,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,0.0
2003-02-03,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,0.0
2003-02-04,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,0.0
2003-02-05,1.9634658465236583,1.9899991431278816,1.9634658465236583,1.9634658465236583,3600.0
2003-02-06,1.9634658465236583,1.9634658465236583,1.9634658465236583,1.9634658465236583,0.0
2003-02-07,1.9634658465236583,1.9634658465236583,1.9634658465236583,1.9634658465236583,0.0
2003-02-10,1.88386620515846,1.88386620515846,1.88386620515846,1.88386620515846,2600.0
2003-02-11,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,1000.0
2003-02-12,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
2003-02-13,1.9236659072275293,1.9236659072275293,1.9236659072275293,1.9236659072275293,0.0
2003-02-14,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,2000.0
2003-02-17,1.976732058039428,1.976732058039428,1.976732058039428,1.976732058039428,1200.0
2003-02-18,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,16000.0
2003-02-19,1.97673238857594,1.9899990998499,1.97673238857594,1.9899990998499,17800.0
2003-02-20,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,1000.0
2003-02-21,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,25800.0
2003-02-24,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,5800.0
2003-02-25,1.989999271911644,1.989999271911644,1.8201860361343265,1.9608125804977976,30600.0
2003-02-26,1.9634658038227149,1.9899990998499,1.9634658038227149,1.9899990998499,56000.0
2003-02-27,2.029799157759556,2.029799157759556,2.029799157759556,2.029799157759556,5400.0
2003-02-28,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,8000.0
2003-03-03,2.0430658437294418,2.0430658437294418,2.0430658437294418,2.0430658437294418,800.0
2003-03-04,2.0430658437294418,2.0430658437294418,2.0430658437294418,2.0430658437294418,0.0
2003-03-05,2.0430657428435537,2.0430657428435537,2.029799157759556,2.029799157759556,4000.0
2003-03-06,1.9926524927129865,1.9926524927129865,1.9899990998499,1.9899990998499,19400.0
2003-03-07,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,40200.0
2003-03-10,1.976732649416154,2.1093992735788696,1.976732649416154,2.1093992735788696,2000.0
2003-03-11,1.990000017337449,2.003266734728016,1.990000017337449,2.003266734728016,17200.0
2003-03-12,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,1000.0
2003-03-13,2.05633229247227,2.05633229247227,2.05633229247227,2.05633229247227,800.0
2003-03-14,2.056332555989284,2.056332555989284,2.0430658437294418,2.0430658437294418,3000.0
2003-03-17,2.0430658437294418,2.0430658437294418,2.0430658437294418,2.0430658437294418,0.0
2003-03-18,2.0430658437294418,2.0430658437294418,2.0430658437294418,2.0430658437294418,0.0
2003-03-19,2.082865699205415,2.082865699205415,1.9899990998499,1.9899990998499,4400.0
2003-03-20,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-03-21,1.9953057590553367,1.9953057590553367,1.9899990998499,1.9899990998499,1000.0
2003-03-24,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-03-25,1.9899991431278816,1.9899991431278816,1.9634658465236583,1.9634658465236583,18600.0
2003-03-26,1.9634658465236583,1.9634658465236583,1.9634658465236583,1.9634658465236583,0.0
2003-03-27,1.9634658722903524,1.9634658722903524,1.950199160553772,1.9501991605537723,5000.0
2003-03-28,1.950199160553772,1.950199160553772,1.950199160553772,1.9501991605537723,0.0
2003-03-31,1.950199160553772,1.950199160553772,1.950199160553772,1.9501991605537723,0.0
2003-04-01,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,1000.0
2003-04-02,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-04-03,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-04-04,2.0006119267262816,2.0006119267262816,2.0006119267262816,2.0006119267262816,600.0
2003-04-07,2.0138789684325133,2.016532234562613,1.976732230445308,2.016532234562613,4400.0
2003-04-08,1.9899989406579848,2.016532234562613,1.9899989406579848,2.016532234562613,2200.0
2003-04-09,1.9767327326434805,1.995306106355735,1.9767327326434805,1.995306106355735,4800.0
2003-04-10,2.0165327468721643,2.0165327468721643,1.995306106355735,1.995306106355735,9200.0
2003-04-11,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,2000.0
2003-04-14,2.016532234562613,2.016532234562613,2.016532234562613,2.016532234562613,1000.0
2003-04-15,1.9634658038227149,1.9899990998499,1.9501990925487545,1.9899990998499,10800.0
2003-04-16,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-04-17,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,0.0
2003-04-21,1.9369329490380016,1.9369329490380016,1.9369329490380016,1.9369329490380025,600.0
2003-04-22,1.950199991686541,2.003266734728016,1.9103999660356332,2.003266734728016,3800.0
2003-04-23,1.9767324575061944,1.9767324575061944,1.950199160553772,1.9501991605537723,800.0
2003-04-24,1.9634658465236583,1.9634658465236583,1.9634658465236583,1.9634658465236583,2400.0
2003-04-25,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,3600.0
2003-04-28,1.9899990998499,1.9899990998499,1.9899990998499,1.9899990998499,44000.0
2003-04-29,1.9899990998499,1.9899990998499,1.97673238857594,1.9899990998499,6800.0
2003-04-30,2.056331937270333,2.3879983787655483,1.9953053069743856,2.135931933837467,129000.0
2003-05-01,2.1889989398238314,2.1889989398238314,2.122665638617048,2.1757322289741814,97800.0
2003-05-02,2.17573158529826,2.202264999147822,2.122665010640524,2.122665010640524,60800.0
2003-05-05,2.20226565067348,2.242065530180964,2.1757322289741814,2.1757322289741814,8200.0
2003-05-06,2.1757320153241384,2.308398604710262,2.1624653057772383,2.1624653057772383,45400.0
2003-05-07,2.228798711389416,2.242065421596551,2.228798711389416,2.242065421596551,1600.0
2003-05-08,2.242065421596551,2.242065421596551,2.242065421596551,2.242065421596551,0.0
2003-05-09,2.2553328192476094,2.2553328192476094,2.2553328192476094,2.2553328192476094,800.0
2003-05-12,2.20226522213651,2.20226522213651,2.135931933837467,2.135931933837467,17200.0
2003-05-13,2.149198424490086,2.149198424490086,2.122665010640524,2.122665010640524,59000.0
2003-05-14,2.122665010640524,2.135931717565305,2.122665010640524,2.122665010640524,18400.0
2003-05-15,2.149199094261468,2.188998974397564,2.149199094261468,2.149199094261468,19000.0
2003-05-16,2.1757320153241384,2.1757320153241384,2.1226654301779764,2.1624653057772383,70200.0
2003-05-20,2.1226654301779764,2.1757320153241384,2.1226654301779764,2.1624653057772383,23600.0
2003-05-21,2.173078622806471,2.173078622806471,2.1624653057772383,2.1624653057772383,53000.0
2003-05-22,2.175732179814169,2.2022656009139525,2.149199011755842,2.2022656009139525,1650800.0
2003-05-23,2.2287985645360866,2.3853451779743904,2.2287985645360866,2.334931986158692,13000.0
2003-05-26,2.3614669322837125,2.4941336195590136,2.356160396374345,2.3933071599064144,40800.0
2003-05-27,2.393305727613994,2.4012656532351766,2.393305727613994,2.4012656532351766,4000.0
2003-05-28,2.414531872857571,2.441065037204597,2.414531872857571,2.4171850121632783,8800.0
2003-05-29,2.4171854790232024,2.4171854790232024,2.414532339205062,2.414532339205062,3800.0
2003-05-30,2.414533509438312,2.427799974083178,2.414533509438312,2.427799974083178,50600.0
2003-06-02,2.414532339205062,2.414532339205062,2.411878946345452,2.414532339205062,115200.0
2003-06-03,2.414533509438312,2.4543334094560976,2.414533509438312,2.427799974083178,18200.0
2003-06-04,2.4675989311899222,2.4675989311899222,2.414532339205062,2.414532339205062,8400.0
2003-06-05,2.414532339205062,2.414532339205062,2.414532339205062,2.414532339205062,3200.0
2003-06-06,2.414532339205062,2.414532339205062,2.414532339205062,2.414532339205062,6000.0
2003-06-09,2.4410661855989484,2.4410661855989484,2.4410661855989484,2.4410661855989484,1400.0
2003-06-10,2.414532513513238,2.454332397114719,2.414532513513238,2.454332397114719,51800.0
2003-06-11,2.387999089084591,2.454332397114719,2.387999089084591,2.454332397114719,20000.0
2003-06-12,2.454332814566944,2.480866243508605,2.454332814566944,2.480866243508605,10400.0
2003-06-13,2.480866272162781,2.480866272162781,2.441066128290596,2.4675995575387195,9400.0
2003-06-16,2.4012662097251547,2.480866243508605,2.4012662097251547,2.480866243508605,5000.0
2003-06-17,2.454333238663987,2.5073998526754337,2.454333238663987,2.5073998526754337,9200.0
2003-06-18,2.518013175477723,2.518013175477723,2.480866672190498,2.5073998526754337,6400.0
2003-06-19,2.507399350087155,2.520666064191204,2.4941326359831075,2.520666064191204,12600.0
2003-06-20,2.520666162993432,2.520666162993432,2.4675995575387195,2.4675995575387195,18000.0
2003-06-23,2.4543328429146576,2.4675995575387195,2.4543328429146576,2.4675995575387195,19200.0
2003-06-24,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,600.0
2003-06-25,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,1000.0
2003-06-26,2.348200332717981,2.348200332717981,2.348200332717981,2.348200332717981,800.0
2003-06-27,2.356159535808432,2.3879994987602515,2.356159535808432,2.3614660697796355,14600.0
2003-06-30,2.427798797420174,2.441065508676757,2.3614654941787325,2.414532339205062,5200.0
2003-07-02,2.4277978841131285,2.4277978841131285,2.387998018357061,2.387998018357061,2800.0
2003-07-03,2.387998018357061,2.387998018357061,2.387998018357061,2.387998018357061,0.0
2003-07-04,2.425145832676399,2.454332397114719,2.387999089084591,2.454332397114719,4000.0
2003-07-07,2.4012656532351766,2.4012656532351766,2.4012656532351766,2.4012656532351766,1000.0
2003-07-08,2.4676001271425574,2.4676001271425574,2.427799974083178,2.427799974083178,50000.0
2003-07-09,2.414531763634399,2.50739821421024,2.414531763634399,2.494131506116145,6800.0
2003-07-10,2.494131506116145,2.494131506116145,2.494131506116145,2.494131506116145,0.0
2003-07-11,2.5206658002193145,2.5339325129340327,2.5206658002193145,2.5339325129340327,73800.0
2003-07-14,2.5471996733580324,2.5471996733580324,2.5471996733580324,2.5471996733580324,400.0
2003-07-15,2.454332746712488,2.520666064191204,2.454332746712488,2.520666064191204,600.0
2003-07-16,2.520666064191204,2.520666064191204,2.520666064191204,2.520666064191204,0.0
2003-07-17,2.5206658002193145,2.5339325129340327,2.494132374789882,2.5339325129340327,6800.0
2003-07-18,2.5339325129340327,2.5339325129340327,2.5339325129340327,2.5339325129340327,1000.0
2003-07-21,2.5339325129340327,2.5339325129340327,2.5339325129340327,2.5339325129340327,0.0
2003-07-22,2.5339325129340327,2.5339325129340327,2.5339325129340327,2.5339325129340327,0.0
2003-07-23,2.4808661749205845,2.520666064191204,2.454332746712488,2.520666064191204,3600.0
2003-07-24,2.454331634875272,2.494131506116145,2.454331634875272,2.494131506116145,2400.0
2003-07-25,2.5074003388948687,2.5074003388948687,2.3933071599064144,2.3933071599064144,1200.0
2003-07-28,2.507399419408734,2.5206661338795646,2.480866243508605,2.480866243508605,7200.0
2003-07-29,2.480866243508605,2.480866243508605,2.480866243508605,2.480866243508605,0.0
2003-07-30,2.480866243508605,2.480866243508605,2.480866243508605,2.480866243508605,0.0
2003-07-31,2.478212147188044,2.478212147188044,2.478212147188044,2.478212147188044,200.0
2003-08-01,2.5073998526754337,2.5073998526754337,2.5073998526754337,2.5073998526754337,5000.0
2003-08-05,2.520665062510917,2.560464935965572,2.520665062510917,2.560464935965572,5400.0
2003-08-06,2.6135318706236266,2.650678353115382,2.6135318706236266,2.650678353115382,6400.0
2003-08-07,2.640066949601345,2.640066949601345,2.640066949601345,2.640066949601346,2400.0
2003-08-08,2.640066949601345,2.640066949601345,2.640066949601345,2.640066949601346,400.0
2003-08-11,2.648026610087521,2.653333398344173,2.6400666807441344,2.653333398344173,19200.0
2003-08-12,2.653333398344173,2.653333398344173,2.653333398344173,2.653333398344173,0.0
2003-08-13,2.653333398344173,2.653333398344173,2.653333398344173,2.653333398344173,2800.0
2003-08-14,2.5869997312676887,2.5869997312676887,2.5869997312676887,2.5869997312676887,400.0
2003-08-15,2.653333398344173,2.653333398344173,2.653333398344173,2.653333398344173,5000.0
2003-08-18,2.653333398344173,2.653333398344173,2.653333398344173,2.653333398344173,0.0
2003-08-19,2.6002664172375742,2.6002664172375742,2.6002664172375742,2.6002664172375742,400.0
2003-08-20,2.5737323336166305,2.5737323336166305,2.5737323336166305,2.5737323336166305,1600.0
2003-08-21,2.5843456529144557,2.586999045999284,2.5737323336166305,2.5737323336166305,3400.0
2003-08-22,2.5737323336166305,2.5737323336166305,2.5737323336166305,2.5737323336166305,400.0
2003-08-25,2.560464935965572,2.560464935965572,2.560464935965572,2.560464935965572,200.0
2003-08-26,2.560466299473961,2.5869997312676887,2.560466299473961,2.5869997312676887,2000.0
2003-08-27,2.560464935965572,2.560464935965572,2.560464935965572,2.560464935965572,1800.0
2003-08-28,2.560464935965572,2.560464935965572,2.560464935965572,2.560464935965572,0.0
2003-08-29,2.5604659445427016,2.5604659445427016,2.523319448830593,2.523319448830593,2200.0
2003-09-02,2.523319448830593,2.523319448830593,2.523319448830593,2.523319448830593,0.0
2003-09-03,2.5869991107514023,2.613532536180836,2.5339325129340327,2.5339325129340327,2800.0
2003-09-04,2.5471996733580324,2.5869995654561246,2.5471996733580324,2.5471996733580324,7800.0
2003-09-05,2.5869992208791737,2.6029193274228475,2.56046579432022,2.6029193274228475,6200.0
2003-09-08,2.6002663649723847,2.629452936589676,2.6002663649723847,2.629452936589676,3800.0
2003-09-09,2.573733015370825,2.5869997312676887,2.573733015370825,2.5869997312676887,1400.0
2003-09-10,2.5869997312676887,2.5869997312676887,2.5869997312676887,2.5869997312676887,0.0
2003-09-11,2.5206662432649423,2.5471996733580324,2.5206662432649423,2.5471996733580324,1200.0
2003-09-12,2.5471996733580324,2.5471996733580324,2.5471996733580324,2.5471996733580324,0.0
2003-09-15,2.5471996733580324,2.5471996733580324,2.5471996733580324,2.5471996733580324,0.0
2003-09-16,2.5471996733580324,2.5471996733580324,2.5471996733580324,2.5471996733580324,0.0
2003-09-17,2.5869997312676887,2.5869997312676887,2.5869997312676887,2.5869997312676887,600.0
2003-09-18,2.58700032683862,2.640066949601345,2.58700032683862,2.640066949601346,9000.0
2003-09-19,2.640066949601345,2.640066949601345,2.640066949601345,2.640066949601346,0.0
2003-09-22,2.5869997312676887,2.5869997312676887,2.5869997312676887,2.5869997312676887,2600.0
2003-09-23,2.626799551950288,2.626799551950288,2.626799551950288,2.626799551950288,10000.0
2003-09-24,2.6400666807441344,2.653333398344173,2.6400666807441344,2.653333398344173,3000.0
2003-09-25,2.586999045999284,2.586999045999284,2.5737323336166305,2.5737323336166305,2400.0
2003-09-26,2.5737323336166305,2.5737323336166305,2.5737323336166305,2.5737323336166305,0.0
2003-09-29,2.5737323336166305,2.5737323336166305,2.5737323336166305,2.5737323336166305,0.0
2003-09-30,2.5339325129340327,2.5339325129340327,2.5339325129340327,2.5339325129340327,1600.0
2003-10-01,2.5339325129340327,2.5339325129340327,2.5339325129340327,2.5339325129340327,400.0
2003-10-02,2.5737323336166305,2.5737323336166305,2.5737323336166305,2.5737323336166305,1800.0
2003-10-03,2.5471996733580324,2.5471996733580324,2.5471996733580324,2.5471996733580324,1000.0
2003-10-06,2.57903791676012,2.57903791676012,2.57903791676012,2.57903791676012,200.0
2003-10-07,2.584346264708985,2.626799551950288,2.584346264708985,2.626799551950288,1200.0
2003-10-08,2.626799654631825,2.852333068219276,2.626799654631825,2.693132981799716,41800.0
2003-10-09,2.7329326204529125,2.8390658229195926,2.706399193315485,2.706399193315485,24800.0
2003-10-10,2.74619880179872,2.74619880179872,2.732932090801141,2.732932090801141,8000.0
2003-10-14,2.839065439530935,2.931932168929652,2.839065439530935,2.91866545715248,46600.0
2003-10-15,2.91866545715248,2.984998762996855,2.91866545715248,2.91866545715248,59600.0
2003-10-16,2.91866545715248,2.984998762996855,2.91866545715248,2.91866545715248,3000.0
2003-10-17,2.98500001043425,3.0513333439994548,2.918666676869044,3.0115334450769664,15400.0
2003-10-20,3.011533196023122,3.0247996592057578,3.011533196023122,3.019493124541017,10000.0
2003-10-21,3.0194926483108198,3.0247991821386204,3.0194926483108198,3.0247991821386213,21400.0
2003-10-22,3.051333028532508,3.077866460432023,3.051333028532508,3.051333028532508,32600.0
2003-10-23,3.0513324987256816,3.077865926018164,3.0513324987256816,3.077865926018164,6400.0
2003-10-24,3.1309337405823765,3.1840003626854783,3.1309337405823765,3.1840003626854783,2200.0
2003-10-27,3.0778651905430587,3.130931779405913,2.9451985918651933,2.9451985918651933,9000.0
2003-10-28,2.9584674128785973,2.9584674128785973,2.9584674128785973,2.9584674128785973,200.0
2003-10-29,2.9319332387491883,2.9319332387491883,2.8629465147688378,2.8629465147688378,6600.0
2003-10-30,2.8602925531934336,2.878866053989233,2.785999309134798,2.785999309134798,7200.0
2003-10-31,2.6666001159442128,2.772733350661343,2.547200163627044,2.653333398344173,48600.0
2003-11-03,2.5790393503554694,2.706399193315485,2.5790393503554694,2.706399193315485,3600.0
2003-11-04,2.706399193315485,2.706399193315485,2.706399193315485,2.706399193315485,0.0
2003-11-05,2.653332077857133,2.732932090801141,2.653332077857133,2.732932090801141,10400.0
2003-11-06,2.732932090801141,2.732932090801141,2.732932090801141,2.732932090801141,0.0
2003-11-07,2.732932090801141,2.732932090801141,2.732932090801141,2.732932090801141,1400.0
2003-11-10,2.759466188098493,2.878866374204022,2.719666294757684,2.746199725679257,29000.0
2003-11-11,2.7461987677223587,2.7594652255138543,2.7461987677223587,2.7594652255138543,5000.0
2003-11-12,2.719665346056442,2.7594652255138543,2.706398635223484,2.7594652255138543,5800.0
2003-11-13,2.706399193315485,2.706399193315485,2.706399193315485,2.706399193315485,4200.0
2003-11-14,2.719665379803562,2.732932090801141,2.719665379803562,2.732932090801141,4200.0
2003-11-17,2.738239325685065,2.7408927191734223,2.738239325685065,2.7408927191734223,5200.0
2003-11-18,2.748851548640489,2.839064866879053,2.748851548640489,2.839064866879053,7400.0
2003-11-19,2.839064866879053,2.839064866879053,2.839064866879053,2.839064866879053,0.0
2003-11-20,2.878864994182704,2.878864994182704,2.801918385045359,2.839064866879053,6000.0
2003-11-21,2.799266232331741,2.799266232331741,2.799266232331741,2.799266232331741,400.0
2003-11-24,2.785999309134798,2.785999309134798,2.785999309134798,2.785999309134798,4000.0
2003-11-25,2.7329320323832142,2.77273191148374,2.7329320323832142,2.77273191148374,3400.0
2003-11-26,2.852332943282449,2.852332943282449,2.679866401416874,2.746199725679257,6400.0
2003-11-27,2.7328684774532306,2.7595307106485394,2.5995578200164875,2.5995578200164875,6000.0
2003-11-28,2.639549492216301,2.692873929852803,2.639549492216301,2.692873929852803,16600.0
2003-12-01,2.71953682776603,2.71953682776603,2.599557310445588,2.71953682776603,21000.0
2003-12-02,2.7195367864343774,2.7461990139980843,2.7195367864343774,2.7461990139980843,19600.0
2003-12-03,2.799523214855651,2.799523214855651,2.7461990139980843,2.7461990139980843,94600.0
2003-12-04,2.7541970851731885,2.7728604885489654,2.7541970851731885,2.7728604885489654,12600.0
2003-12-05,2.772860987291944,2.772860987291944,2.7461990139980843,2.7461990139980843,22400.0
2003-12-08,2.7995233864621927,2.7995233864621927,2.7461991823359324,2.7995233864621927,32000.0
2003-12-09,2.7515313069489173,2.799523214855651,2.7461990139980843,2.7461990139980843,12800.0
2003-12-10,2.751530930136022,2.8501807517802216,2.751530930136022,2.7941902849800204,10200.0
2003-12-11,2.7995233864621927,2.7995233864621927,2.7995233864621927,2.7995233864621927,6800.0
2003-12-12,2.7995233864621927,2.7995233864621927,2.7995233864621927,2.7995233864621927,2600.0
2003-12-15,2.8395167844238025,2.8395167844238025,2.8395167844238025,2.8395167844238025,600.0
2003-12-16,2.8528475905884525,2.8528475905884525,2.7995233864621927,2.7995233864621927,1600.0
2003-12-17,2.799523214855651,2.799523214855651,2.7461990139980843,2.7461990139980843,6200.0
2003-12-18,2.746198113219541,2.746198113219541,2.6128875276678136,2.692873929852803,5800.0
2003-12-19,2.786191599933007,2.812853822701089,2.7728604885489654,2.7728604885489654,5400.0
2003-12-22,2.7728604885489654,2.7728604885489654,2.7728604885489654,2.7728604885489654,200.0
2003-12-23,2.7728604885489654,2.7728604885489654,2.7728604885489654,2.7728604885489654,600.0
2003-12-24,2.7995231145189803,2.7995231145189803,2.666212490018076,2.732867802268528,16400.0
2003-12-29,2.7861919375055786,2.7861919375055786,2.7861919375055786,2.786191937505579,1000.0
2003-12-30,2.786191607496058,2.8661780217476265,2.786191607496058,2.8661780217476265,28200.0
2003-12-31,2.7995233864621927,2.7995233864621927,2.7995233864621927,2.7995233864621927,600.0
2004-01-02,2.8528475402388267,2.919502857787724,2.8528475402388267,2.868844928329299,6800.0
2004-01-05,2.898172776276726,2.9594957921733447,2.898172776276726,2.9594957921733447,2000.0
2004-01-06,2.986157978405399,2.986157978405399,2.986157978405399,2.986157978405399,1200.0
2004-01-07,2.986157978405399,2.986157978405399,2.986157978405399,2.986157978405399,2000.0
2004-01-08,2.932833368714233,2.932833368714233,2.932833368714233,2.932833368714233,634200.0
2004-01-09,2.919503226436422,2.919503226436422,2.8395167844238025,2.8395167844238025,4200.0
2004-01-12,2.812854835418806,2.812854835418806,2.812854835418806,2.812854835418806,4200.0
2004-01-13,2.8395167844238025,2.8395167844238025,2.8395167844238025,2.8395167844238025,2000.0
2004-01-14,2.8395167844238025,2.8395167844238025,2.8395167844238025,2.8395167844238025,11800.0
2004-01-15,2.8395154629480635,2.8528465727910133,2.8395154629480635,2.852846572791013,17200.0
2004-01-16,2.8528469103273983,2.8661780217476265,2.8395157989071693,2.8661780217476265,3400.0
2004-01-19,2.8395154629480635,2.8528465727910133,2.8395154629480635,2.852846572791013,3600.0
2004-01-20,2.8528469103273983,2.8661780217476265,2.8528469103273983,2.8661780217476265,11000.0
2004-01-21,2.866178925639129,2.892841156887911,2.866178925639129,2.892841156887911,6400.0
2004-01-22,2.8528465727910133,2.8528465727910133,2.8528465727910133,2.852846572791013,200.0
2004-01-23,2.8528478100147385,2.892841156887911,2.8528478100147385,2.892841156887911,3000.0
2004-01-26,2.8395167844238025,2.8395167844238025,2.8395167844238025,2.8395167844238025,4000.0
2004-01-27,2.852846325616802,2.8928396516805788,2.852846325616802,2.8875071064975084,15600.0
2004-01-28,2.9008397245545927,2.90617201824242,2.892841156887911,2.892841156887911,3400.0
2004-01-29,2.9061735547527547,2.9061735547527547,2.9061735547527547,2.9061735547527547,5400.0
2004-01-30,2.9061726482629213,2.9461660038061344,2.9061726482629213,2.9461660038061344,22800.0
2004-02-02,2.868845638351067,2.9861589143927074,2.868845638351067,2.9195035803470226,3600.0
2004-02-03,2.932833368714233,2.932833368714233,2.932833368714233,2.932833368714233,1800.0
2004-02-04,2.932833368714233,2.932833368714233,2.932833368714233,2.932833368714233,200.0
2004-02-05,2.919504677425385,2.932835800098016,2.9061735547527547,2.9061735547527547,77000.0
2004-02-06,2.9301683599490214,2.9301683599490214,2.9301683599490214,2.9301683599490214,800.0
2004-02-09,2.9301683599490214,2.9301683599490214,2.9301683599490214,2.9301683599490214,2600.0
2004-02-10,2.9301679755123478,2.9301679755123478,2.892841156887911,2.892841156887911,99400.0
2004-02-11,2.9861589143927074,2.9861589143927074,2.906172462683901,2.9195035803470226,111400.0
2004-02-12,2.919503580347022,2.919503580347022,2.919503580347022,2.9195035803470226,0.0
2004-02-13,2.986157978405399,2.986157978405399,2.9594960057060598,2.986157978405399,6800.0
2004-02-16,2.9354998404863992,2.9594957921733447,2.9328335671278896,2.9594957921733447,24800.0
2004-02-17,2.959495591955921,2.959495591955921,2.932833368714233,2.932833368714233,6400.0
2004-02-18,2.946164480335077,2.946164480335077,2.932833368714233,2.932833368714233,36600.0
2004-02-19,2.9381652601895976,2.9994880039996668,2.9328327150218967,2.9994880039996668,7200.0
2004-02-20,2.999488672548648,2.999488672548648,2.932833368714233,2.932833368714233,17400.0
2004-02-23,2.93283488529173,2.994157674480079,2.93283488529173,2.9461660038061344,50600.0
2004-02-24,2.9461669227706464,2.9461669227706464,2.9061735547527547,2.9061735547527547,14000.0
2004-02-25,2.9061735547527547,2.9061735547527547,2.9061735547527547,2.9061735547527547,0.0
2004-02-26,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,4600.0
2004-02-27,2.9529367012574346,2.9529367012574346,2.9529367012574346,2.9529367012574346,6000.0
2004-03-01,2.9662980408233075,2.9662980408233075,2.9662980408233075,2.966298040823307,2000.0
2004-03-02,2.9930212927655475,2.9930212927655475,2.9662980408233075,2.966298040823307,3200.0
2004-03-03,2.9662984565282304,2.9662984565282304,2.9529367012574346,2.9529367012574346,5000.0
2004-03-04,2.9663002944348142,2.993023566679744,2.9663002944348142,2.993023566679744,16600.0
2004-03-05,2.9582812504531835,2.9662984565282304,2.9529367012574346,2.9529367012574346,7200.0
2004-03-08,2.9903502157250017,2.9903502157250017,2.9395758361456776,2.9395758361456776,13400.0
2004-03-09,2.9449203245266147,2.9662990351886966,2.9449203245266147,2.9449203245266147,4800.0
2004-03-10,2.9449197500366706,2.9529367012574346,2.9395749459866387,2.9529367012574346,5000.0
2004-03-11,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,1600.0
2004-03-12,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,2800.0
2004-03-15,2.9395758361456776,2.9395758361456776,2.926214076828688,2.9395758361456776,13400.0
2004-03-16,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,0.0
2004-03-17,2.926215158497123,2.926215158497123,2.9128533942409898,2.9128533942409898,3600.0
2004-03-18,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,10000.0
2004-03-19,2.9609545491111144,2.9609545491111144,2.9395758361456776,2.9395758361456776,1800.0
2004-03-22,2.960953652478198,2.9662984565282304,2.9529367012574346,2.9529367012574346,3200.0
2004-03-23,2.9529367012574346,2.9529367012574346,2.9529367012574346,2.9529367012574346,0.0
2004-03-24,2.9529372266890834,2.985005292132463,2.9529372266890834,2.985005292132463,1000.0
2004-03-25,2.9850047609947747,2.9850047609947747,2.9529367012574346,2.9529367012574346,1600.0
2004-03-26,2.993021712215539,2.993021712215539,2.9529367012574346,2.9529367012574346,4600.0
2004-03-29,2.9529367012574346,2.9529367012574346,2.9529367012574346,2.9529367012574346,0.0
2004-03-30,2.9395767175441114,2.979661752659756,2.9395767175441114,2.979661752659756,3200.0
2004-03-31,2.979661752659756,2.979661752659756,2.979661752659756,2.979661752659756,0.0
2004-04-01,2.944920641814217,2.944920641814217,2.9395758361456776,2.9395758361456776,2000.0
2004-04-02,2.942248238979948,2.942248238979948,2.9395758361456776,2.9395758361456776,2800.0
2004-04-05,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,2000.0
2004-04-06,2.9796618031300577,2.993023566679744,2.9796618031300577,2.993023566679744,1000.0
2004-04-07,2.993023566679744,2.993023566679744,2.9395767673354425,2.993023566679744,2600.0
2004-04-08,2.993023566679744,2.993023566679744,2.993023566679744,2.993023566679744,0.0
2004-04-12,2.9716441897936474,2.9716441897936474,2.9716441897936474,2.971644189793648,600.0
2004-04-13,2.968971589762593,2.968971589762593,2.968971589762593,2.968971589762593,2000.0
2004-04-14,2.968971589762593,2.968971589762593,2.968971589762593,2.968971589762593,0.0
2004-04-15,2.995694980575511,2.995694980575511,2.995694980575511,2.995694980575511,200.0
2004-04-16,2.995694980575511,2.995694980575511,2.995694980575511,2.995694980575511,0.0
2004-04-19,2.9662993547796552,2.9662993547796552,2.9395758361456776,2.9395758361456776,6200.0
2004-04-20,2.9395745340268187,2.9662980408233075,2.9395745340268187,2.966298040823307,4200.0
2004-04-21,2.995693694416046,2.995693694416046,2.9662980408233075,2.966298040823307,1400.0
2004-04-22,2.979661752659756,2.979661752659756,2.979661752659756,2.979661752659756,1800.0
2004-04-23,2.995694980575511,2.995694980575511,2.995694980575511,2.995694980575511,200.0
2004-04-26,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,2000.0
2004-04-27,2.9395769227532567,2.9395769227532567,2.9128533942409898,2.9128533942409898,27600.0
2004-04-28,2.9128533942409898,2.9128533942409898,2.9128533942409898,2.9128533942409898,0.0
2004-04-29,2.9956948387334994,3.0063841945644434,2.966299173911989,3.0063841945644434,14600.0
2004-04-30,3.01974595306671,3.01974595306671,2.939575656907456,3.0063841945644434,74200.0
2004-05-03,3.0197452227571304,3.0197452227571304,2.9529367012574346,2.9529367012574346,5400.0
2004-05-04,2.9529367012574346,2.9529367012574346,2.9529367012574346,2.9529367012574346,0.0
2004-05-05,3.0063841945644434,3.0063841945644434,3.0063841945644434,3.0063841945644434,200.0
2004-05-06,2.915525045363814,2.915525045363814,2.915525045363814,2.915525045363814,600.0
2004-05-07,2.939576601151035,2.939576601151035,2.918197882621928,2.918197882621928,3800.0
2004-05-10,2.9181971231802395,2.9395758361456776,2.9181971231802395,2.9395758361456776,2600.0
2004-05-11,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,1800.0
2004-05-12,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,400.0
2004-05-13,2.918197882621928,2.918197882621928,2.918197882621928,2.918197882621928,5200.0
2004-05-14,2.9395769727443435,2.9395769727443435,2.926215208260978,2.926215208260978,1000.0
2004-05-17,2.939576601151035,2.939576601151035,2.918197882621928,2.918197882621928,2000.0
2004-05-18,2.918197882621928,2.918197882621928,2.918197882621928,2.918197882621928,1600.0
2004-05-19,2.9262151029860988,2.9342320594459124,2.9262151029860988,2.9342320594459124,600.0
2004-05-20,2.9342310304771373,2.9395758361456776,2.9342310304771373,2.9395758361456776,76800.0
2004-05-21,2.9181971231802395,2.9395758361456776,2.9181971231802395,2.9395758361456776,2400.0
2004-05-25,2.918198251512742,2.9395769727443435,2.918198251512742,2.926215208260978,35600.0
2004-05-26,2.9395758361456776,2.9662993547796552,2.9395758361456776,2.9395758361456776,33000.0
2004-05-27,2.9395758361456776,2.9395758361456776,2.9395758361456776,2.9395758361456776,86000.0
2004-05-28,2.949766161632452,2.976582319942428,2.949766161632452,2.949766161632452,26400.0
2004-05-31,2.9631742407874406,2.9631742407874406,2.949766161632452,2.949766161632452,34600.0
2004-06-01,2.949766208222752,3.000716602931039,2.949766208222752,3.000716602931039,91400.0
2004-06-02,3.000716602931039,3.000716602931039,3.000716602931039,3.000716602931039,0.0
2004-06-03,3.003397013870341,3.003397013870341,2.976581122089609,2.976581122089609,1800.0
2004-06-04,2.952447828611018,2.952447828611018,2.949766161632452,2.949766161632452,2000.0
2004-06-07,2.949766161632452,2.949766161632452,2.949766161632452,2.949766161632452,14600.0
2004-06-08,2.949766161632452,2.949766161632452,2.949766161632452,2.949766161632452,2000.0
2004-06-09,2.949766161632452,2.949766161632452,2.949766161632452,2.949766161632452,18600.0
2004-06-10,2.9497649745711403,2.976581122089609,2.9497649745711403,2.976581122089609,3000.0
2004-06-11,3.000716602931039,3.000716602931039,3.000716602931039,3.000716602931039,600.0
2004-06-14,2.949766208222752,3.000716602931039,2.949766208222752,3.000716602931039,4200.0
2004-06-15,2.9604919936651592,2.9899895574354622,2.9551289164968257,2.9551289164968257,6200.0
2004-06-16,2.9551289164968257,2.9551289164968257,2.9551289164968257,2.9551289164968257,0.0
2004-06-17,2.9658553751338035,2.9658553751338035,2.9658553751338035,2.9658553751338035,3000.0
2004-06-18,2.989990855975234,2.989990855975234,2.976583029362548,2.989990855975234,1400.0
2004-06-21,2.94976708875956,3.0033991664985136,2.94976708875956,3.0033991664985136,7400.0
2004-06-22,3.0033991664985136,3.0033991664985136,2.9899910831292957,3.0033991664985136,32200.0
2004-06-23,2.9899901326723795,3.016806290886506,2.9899901326723795,3.016806290886505,1400.0
2004-06-24,3.0033991664985136,3.0033991664985136,3.0033991664985136,3.0033991664985136,1000.0
2004-06-25,2.992671758953305,3.003398170945553,2.992671758953305,2.992671758953305,3800.0
2004-06-28,3.0168072498677327,3.0168072498677327,2.9899910831292957,3.0033991664985136,2400.0
2004-06-29,3.016806290886506,3.016806290886506,3.016806290886506,3.016806290886505,200.0
2004-06-30,3.016806290886506,3.016806290886506,3.016806290886506,3.016806290886505,0.0
2004-07-02,3.016806290886506,3.016806290886506,3.016806290886506,3.016806290886505,0.0
2004-07-05,3.0033991664985136,3.0033991664985136,3.0033991664985136,3.0033991664985136,200.0
2004-07-06,3.0033991664985136,3.0033991664985136,3.0033991664985136,3.0033991664985136,0.0
2004-07-07,3.0033991664985136,3.0033991664985136,3.0033991664985136,3.0033991664985136,0.0
2004-07-08,3.0033991664985136,3.0033991664985136,3.0033991664985136,3.0033991664985136,0.0
2004-07-09,3.04362338638718,3.04362338638718,3.04362338638718,3.04362338638718,400.0
2004-07-12,3.0302153130909577,3.0302153130909577,3.0302153130909577,3.0302153130909577,600.0
2004-07-13,3.016807219914991,3.04362338638718,3.016807219914991,3.04362338638718,1600.0
2004-07-14,3.022169043396614,3.022169043396614,2.9551289164968257,2.9551289164968257,4000.0
2004-07-15,3.0302153130909577,3.0302153130909577,3.0302153130909577,3.0302153130909577,200.0
2004-07-16,2.955129495589583,2.955129495589583,2.949766161632452,2.949766161632452,1000.0
2004-07-19,2.976583225944625,3.04362338638718,2.976583225944625,3.04362338638718,15600.0
2004-07-20,2.9792646477742517,3.0302153130909577,2.9792646477742517,3.0302153130909577,182800.0
2004-07-21,2.963173708636833,2.9658553751338035,2.963173708636833,2.9658553751338035,2200.0
2004-07-22,2.9899910831292957,3.0033991664985136,2.9899910831292957,3.0033991664985136,800.0
2004-07-23,3.0033982117794427,3.016806290886506,3.0033982117794427,3.016806290886505,8400.0
2004-07-26,3.0033982117794427,3.016806290886506,3.0033982117794427,3.016806290886505,5000.0
2004-07-27,3.016806290886506,3.016806290886506,3.016806290886506,3.016806290886505,0.0
2004-07-28,3.016806290886506,3.016806290886506,3.016806290886506,3.016806290886505,0.0
2004-07-29,3.0033991664985136,3.0033991664985136,3.0033991664985136,3.0033991664985136,1800.0
2004-07-30,3.0168072498677327,3.0168072498677327,3.0033991664985136,3.0033991664985136,209400.0
2004-08-03,3.003397013870341,3.0168050876295758,2.976581122089609,2.976581122089609,21800.0
2004-08-04,2.9765832554979963,3.0168072498677327,2.9765832554979963,3.0033991664985136,160000.0
2004-08-05,3.003397937470904,3.003397937470904,2.9792634484300256,2.9792634484300256,19000.0
2004-08-06,2.987308008734685,2.987308008734685,2.963173523247501,2.963173523247501,23800.0
2004-08-09,2.9631742407874406,2.9631742407874406,2.949766161632452,2.949766161632452,4600.0
2004-08-10,2.9497661842255054,2.9497661842255054,2.8156859031243457,2.8156859031243457,69800.0
2004-08-11,2.8156859031243457,2.8156859031243457,2.8156859031243457,2.8156859031243457,16000.0
2004-08-12,2.8156859031243457,2.8156859031243457,2.8156859031243457,2.8156859031243457,14600.0
2004-08-13,2.8156859031243457,2.8156859031243457,2.8156859031243457,2.8156859031243457,4000.0
2004-08-16,2.8156859031243457,2.8156859031243457,2.8156859031243457,2.8156859031243457,0.0
2004-08-17,2.8156859031243457,2.8156859031243457,2.8156859031243457,2.8156859031243457,0.0
2004-08-18,2.8156859031243457,2.882726043674926,2.8156859031243457,2.8156859031243457,37200.0
2004-08-19,2.8156859031243457,2.8156859031243457,2.8156859031243457,2.8156859031243457,200.0
2004-08-20,2.8156844805746104,2.829092553058222,2.8156844805746104,2.8290925530582234,6400.0
2004-08-23,2.829092553058222,2.829092553058222,2.829092553058222,2.8290925530582234,6000.0
2004-08-24,2.829092553058222,2.829092553058222,2.829092553058222,2.8290925530582234,0.0
2004-08-25,2.8425020616397147,2.8425020616397147,2.8156859031243457,2.8156859031243457,22000.0
2004-08-26,2.8156844805746104,2.829092553058222,2.8156844805746104,2.8290925530582234,87400.0
2004-08-27,2.829092553058222,2.829092553058222,2.829092553058222,2.8290925530582234,0.0
2004-08-30,2.8156859031243457,2.8156859031243457,2.8156859031243457,2.8156859031243457,200.0
2004-08-31,2.8156859031243457,2.8156859031243457,2.8156859031243457,2.8156859031243457,46200.0
2004-09-01,2.802279253190469,2.802279253190469,2.802279253190469,2.802279253190469,2400.0
2004-09-02,2.8022783915376017,2.8022783915376017,2.796915312190808,2.796915312190808,2400.0
2004-09-03,2.796915312190808,2.796915312190808,2.796915312190808,2.796915312190808,0.0
2004-09-07,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,12800.0
2004-09-08,2.7888690448507294,2.8156851966376264,2.7888690448507294,2.7888690448507294,6600.0
2004-09-09,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,400.0
2004-09-10,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,0.0
2004-09-13,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,0.0
2004-09-14,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,2000.0
2004-09-15,2.8156851966376264,2.8156851966376264,2.7888690448507294,2.7888690448507294,1600.0
2004-09-16,2.788869982352619,2.788869982352619,2.7754621576897947,2.7754621576897947,4000.0
2004-09-17,2.804959918941484,2.804959918941484,2.804959918941484,2.804959918941484,200.0
2004-09-20,2.778144246803154,2.80496041414532,2.778144246803154,2.7781442468031545,10200.0
2004-09-21,2.778144246803154,2.778144246803154,2.778144246803154,2.7781442468031545,0.0
2004-09-22,2.778142635283525,2.7888690448507294,2.778142635283525,2.7888690448507294,11000.0
2004-09-23,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,1200.0
2004-09-24,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,0.0
2004-09-27,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,5200.0
2004-09-28,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,200.0
2004-09-29,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,5000.0
2004-09-30,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,0.0
2004-10-01,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,5800.0
2004-10-04,2.788868435992624,2.8103212504435118,2.788868435992624,2.8103212504435118,3200.0
2004-10-05,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,9400.0
2004-10-06,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,6200.0
2004-10-07,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,200.0
2004-10-08,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,0.0
2004-10-12,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,0.0
2004-10-13,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,4000.0
2004-10-14,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,0.0
2004-10-15,2.7888690448507294,2.7888690448507294,2.7888690448507294,2.7888690448507294,0.0
2004-10-18,2.778144246803154,2.778144246803154,2.778144246803154,2.7781442468031545,4000.0
2004-10-19,2.748646722778523,2.748646722778523,2.748646722778523,2.748646722778523,1000.0
2004-10-20,2.7486462549028072,2.7486462549028072,2.708422265662799,2.708422265662799,10200.0
2004-10-21,2.614564803681014,2.614564803681014,2.614564803681014,2.614564803681014,6200.0
2004-10-22,2.5877486459385923,2.5877486459385923,2.5475246744269606,2.5475246744269606,3800.0
2004-10-25,2.5475246744269606,2.5475246744269606,2.5475246744269606,2.5475246744269606,800.0
2004-10-26,2.547525638389362,2.547525638389362,2.5207094767427467,2.5207094767427467,1200.0
2004-10-27,2.5207094767427467,2.5207094767427467,2.5207094767427467,2.5207094767427467,800.0
2004-10-28,2.5207097676952293,2.5207097676952293,2.3866294554616982,2.3866294554616982,14200.0
2004-10-29,2.480485494081138,2.480485494081138,2.480485494081138,2.480485494081138,1400.0
2004-11-01,2.480485494081138,2.480485494081138,2.480485494081138,2.480485494081138,600.0
2004-11-02,2.480484557338398,2.668196851070505,2.480484557338398,2.614564803681014,14600.0
2004-11-03,2.614564803681014,2.614564803681014,2.614564803681014,2.614564803681014,0.0
2004-11-04,2.574341769927636,2.614565756189246,2.574341769927636,2.5743417699276354,42000.0
2004-11-05,2.574341769927636,2.574341769927636,2.574341769927636,2.5743417699276354,1000.0
2004-11-08,2.574341769927636,2.574341769927636,2.574341769927636,2.5743417699276354,600.0
2004-11-09,2.574340832073339,2.614564803681014,2.574340832073339,2.614564803681014,2200.0
2004-11-10,2.617248078929661,2.617248078929661,2.617248078929661,2.617248078929661,200.0
2004-11-11,2.614564803681014,2.614564803681014,2.614564803681014,2.614564803681014,0.0
2004-11-12,2.627973114204293,2.627973114204293,2.627973114204293,2.627973114204293,1200.0
2004-11-15,2.6279728794628308,2.6279728794628308,2.614564803681014,2.614564803681014,1000.0
2004-11-16,2.622609884885805,2.622609884885805,2.622609884885805,2.622609884885805,600.0
2004-11-17,2.622609884885805,2.622609884885805,2.622609884885805,2.622609884885805,0.0
2004-11-18,2.614565497969214,2.7352377005740705,2.614565497969214,2.7352377005740705,2200.0
2004-11-19,2.6681978085470752,2.6681978085470752,2.6681978085470752,2.6681978085470752,1000.0
2004-11-22,2.6547887752886887,2.6547887752886887,2.614564803681014,2.614564803681014,2000.0
2004-11-23,2.5797055529968143,2.692333052161448,2.5797055529968143,2.692333052161448,4800.0
2004-11-24,2.5984763018608352,2.5984763018608352,2.5984763018608352,2.5984763018608352,1000.0
2004-11-25,2.6279742803190462,2.6816063562974124,2.6279742803190462,2.6816063562974124,4000.0
2004-11-26,2.6789230810487648,2.6789230810487648,2.6789230810487648,2.6789230810487648,3000.0
2004-11-29,2.692399238510521,2.692399238510521,2.692399238510521,2.692399238510521,0.0
2004-11-30,2.7193496002149957,2.73012996479663,2.7193496002149957,2.73012996479663,5800.0
2004-12-01,2.7085693464385185,2.7085693464385185,2.7085693464385185,2.7085693464385185,200.0
2004-12-02,2.695095086793222,2.695095086793222,2.695095086793222,2.695095086793222,1000.0
2004-12-03,2.697789748940636,2.697789748940636,2.697789748940636,2.697789748940636,400.0
2004-12-06,2.697789748940636,2.697789748940636,2.697789748940636,2.697789748940636,0.0
2004-12-07,2.695095086793222,2.695095086793222,2.695095086793222,2.695095086793222,1000.0
2004-12-08,2.695094394590928,2.695094394590928,2.692399238510521,2.692399238510521,35000.0
2004-12-09,2.6277161973009,2.6277161973009,2.6277161973009,2.6277161973009,800.0
2004-12-10,2.6277161973009,2.6277161973009,2.6277161973009,2.6277161973009,0.0
2004-12-13,2.6277161973009,2.6277161973009,2.6277161973009,2.6277161973009,500000.0
2004-12-14,2.6277161973009,2.6277161973009,2.6277161973009,2.6277161973009,0.0
2004-12-15,2.641192514614384,2.7489961858132457,2.641192514614384,2.654668037770298,4000.0
2004-12-16,2.6546678771029977,2.681618664759469,2.641192354762657,2.641192354762657,78800.0
2004-12-17,2.641192222786978,2.6681430090967666,2.6277167011199847,2.6681430090967666,12000.0
2004-12-20,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,0.0
2004-12-21,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,0.0
2004-12-22,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,5200.0
2004-12-23,2.6142419376556045,2.627717463230873,2.6142419376556045,2.6142419376556045,9000.0
2004-12-24,2.6142419376556045,2.6142419376556045,2.6142419376556045,2.6142419376556045,0.0
2004-12-29,2.627717463230873,2.627717463230873,2.6142419376556045,2.6142419376556045,2400.0
2004-12-30,2.627717709623392,2.695095086793222,2.627717709623392,2.695095086793222,76000.0
2004-12-31,2.6142417425244666,2.7328260503063886,2.6142417425244666,2.7328260503063886,2600.0
2005-01-04,2.7328260503063886,2.7328260503063886,2.7328260503063886,2.7328260503063886,0.0
2005-01-05,2.6142419376556045,2.6142419376556045,2.6142419376556045,2.6142419376556045,2600.0
2005-01-06,2.6142419376556045,2.6142419376556045,2.6142419376556045,2.6142419376556045,4600.0
2005-01-07,2.722045885233485,2.722045885233485,2.6142419376556045,2.6142419376556045,3400.0
2005-01-10,2.6142420305395904,2.681619403785581,2.5738157094017087,2.681619403785581,11600.0
2005-01-11,2.600765780193847,2.600765780193847,2.600765780193847,2.6007657801938477,800.0
2005-01-12,2.600765780193847,2.600765780193847,2.600765780193847,2.6007657801938477,0.0
2005-01-13,2.600766504485536,2.681619403785581,2.600766504485536,2.681619403785581,2600.0
2005-01-14,2.695095086793222,2.695095086793222,2.695095086793222,2.695095086793222,200.0
2005-01-17,2.695095086793222,2.695095086793222,2.695095086793222,2.695095086793222,0.0
2005-01-18,2.573816074767968,2.573816074767968,2.573816074767968,2.573816074767968,400.0
2005-01-19,2.665448110382726,2.6681430090967666,2.665448110382726,2.6681430090967666,5600.0
2005-01-20,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,10000.0
2005-01-21,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,7000.0
2005-01-24,2.6681430090967666,2.6681430090967666,2.654667744453972,2.6681430090967666,18200.0
2005-01-25,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,19000.0
2005-01-26,2.6681436824526736,2.6681436824526736,2.587291046094436,2.5872910460944363,20200.0
2005-01-27,2.6546678771029977,2.668143142419128,2.452535813070512,2.641192354762657,42200.0
2005-01-28,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,4600.0
2005-01-31,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,200.0
2005-02-01,2.573816074767968,2.573816074767968,2.573816074767968,2.573816074767968,1000.0
2005-02-02,2.654668037770298,2.654668037770298,2.654668037770298,2.654668037770298,600.0
2005-02-03,2.6277161973009,2.6277161973009,2.6277161973009,2.6277161973009,400.0
2005-02-04,2.681618016609935,2.681618016609935,2.6277161973009,2.6277161973009,2200.0
2005-02-07,2.681619403785581,2.681619403785581,2.627717556593645,2.681619403785581,15600.0
2005-02-08,2.681619403785581,2.681619403785581,2.681619403785581,2.681619403785581,13800.0
2005-02-09,2.6654482435704283,2.668143142419128,2.641192354762657,2.641192354762657,8600.0
2005-02-10,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,3800.0
2005-02-11,2.6681433039019864,2.6681433039019864,2.62771699145847,2.654668037770298,7800.0
2005-02-14,2.654668037770298,2.654668037770298,2.654668037770298,2.654668037770298,0.0
2005-02-15,2.654668037770298,2.654668037770298,2.654668037770298,2.654668037770298,4200.0
2005-02-16,2.641192222786978,2.6681430090967666,2.641192222786978,2.6681430090967666,50400.0
2005-02-17,2.6681430090967666,2.6681430090967666,2.6681430090967666,2.6681430090967666,800.0
2005-02-18,2.681619633949464,2.7220462155814475,2.681619633949464,2.722046215581448,2400.0
2005-02-21,2.668143142419128,2.668143142419128,2.6277168324223155,2.641192354762657,11000.0
2005-02-22,2.630413468945947,2.630413468945947,2.630413468945947,2.630413468945947,600.0
2005-02-23,2.630413468945947,2.630413468945947,2.630413468945947,2.630413468945947,0.0
2005-02-24,2.681618664759469,2.681618664759469,2.641192354762657,2.641192354762657,2000.0
2005-02-25,2.668283234153729,2.70891688407792,2.668283234153729,2.70891688407792,10400.0
2005-02-28,2.6818276119001623,2.70891688407792,2.6818276119001623,2.70891688407792,3600.0
2005-03-01,2.70891688407792,2.70891688407792,2.70891688407792,2.70891688407792,100400.0
2005-03-02,2.7089161029658952,2.7360053673325027,2.7089161029658952,2.7360053673325027,2200.0
2005-03-03,2.757675347364173,2.757675347364173,2.757675347364173,2.757675347364173,1400.0
2005-03-04,2.757675347364173,2.757675347364173,2.757675347364173,2.757675347364173,0.0
2005-03-07,2.757677470660905,2.757677470660905,2.70891688407792,2.70891688407792,9000.0
2005-03-08,2.70891688407792,2.70891688407792,2.70891688407792,2.70891688407792,0.0
2005-03-09,2.7089150451137494,2.7089150451137494,2.6818257913257035,2.6818257913257035,3400.0
2005-03-10,2.70891688407792,2.70891688407792,2.70891688407792,2.70891688407792,1000.0
2005-03-11,2.6818276119001623,2.70891688407792,2.6818276119001623,2.70891688407792,104600.0
2005-03-14,2.70891688407792,2.70891688407792,2.70891688407792,2.70891688407792,0.0
2005-03-15,2.706206327717647,2.706206327717647,2.706206327717647,2.706206327717647,800.0
2005-03-16,2.668280651815452,2.706205286150254,2.6411914058544257,2.6411914058544266,14600.0
2005-03-17,2.708914262414796,2.708914262414796,2.6411914058544257,2.6411914058544266,7800.0
2005-03-18,2.6411914058544257,2.6411914058544257,2.6411914058544257,2.6411914058544266,0.0
2005-03-21,2.6818257913257035,2.6818257913257035,2.6818257913257035,2.6818257913257035,6000.0
2005-03-22,2.641192168985905,2.6818257913257035,2.641192168985905,2.6818257913257035,93800.0
2005-03-23,2.641192168985905,2.6818257913257035,2.641192168985905,2.6818257913257035,166000.0
2005-03-24,2.654736795879928,2.6818257913257035,2.654736795879928,2.6818257913257035,2600.0
2005-03-28,2.68182501645377,2.68182501645377,2.6411914058544257,2.6411914058544266,101000.0
2005-03-29,2.627648350362423,2.627648350362423,2.627648350362423,2.627648350362423,1600.0
2005-03-30,2.668282243543568,2.6818266162616,2.627648350362423,2.627648350362423,29000.0
2005-03-31,2.627648518669343,2.654737782525236,2.627648518669343,2.654737782525236,4400.0
2005-04-01,2.668282243543568,2.668282243543568,2.627648350362423,2.627648350362423,16000.0
2005-04-04,2.627648350362423,2.627648350362423,2.627648350362423,2.627648350362423,8000.0
2005-04-05,2.638482429589884,2.6411914058544257,2.6141021598934,2.6411914058544266,14600.0
2005-04-06,2.6276491160065047,2.6276491160065047,2.600560104334898,2.600560104334898,7000.0
2005-04-07,2.600560104334898,2.600560104334898,2.600560104334898,2.600560104334898,0.0
2005-04-08,2.60597548944197,2.6411914058544257,2.60597548944197,2.6411914058544266,2000.0
2005-04-11,2.7034967202656044,2.7034967202656044,2.7034967202656044,2.7034967202656044,4200.0
2005-04-12,2.6411914058544257,2.6411914058544257,2.6411914058544257,2.6411914058544266,4000.0
2005-04-13,2.641192168985905,2.6818257913257035,2.641192168985905,2.6818257913257035,13400.0
2005-04-14,2.68182658816978,2.695371219088283,2.68182658816978,2.695371219088283,7200.0
2005-04-15,2.695371219088283,2.695371219088283,2.695371219088283,2.695371219088283,0.0
2005-04-18,2.6818257913257035,2.6818257913257035,2.6818257913257035,2.6818257913257035,400.0
2005-04-19,2.6818257913257035,2.6818257913257035,2.6818257913257035,2.6818257913257035,2000.0
2005-04-20,2.654737782525236,2.654737782525236,2.654737782525236,2.654737782525236,200.0
2005-04-21,2.695371219088283,2.695371219088283,2.695371219088283,2.695371219088283,400.0
2005-04-22,2.70891688407792,2.70891688407792,2.70891688407792,2.70891688407792,600.0
2005-04-25,2.708916051894656,2.708916051894656,2.654737782525236,2.654737782525236,2000.0
2005-04-26,2.6818267880387623,2.6818267880387623,2.654737782525236,2.654737782525236,5000.0
2005-04-27,2.654737782525236,2.654737782525236,2.654737782525236,2.654737782525236,0.0
2005-04-28,2.6953722479890407,2.7901844422687465,2.6818276119001623,2.70891688407792,30200.0
2005-04-29,2.70891688407792,2.70891688407792,2.70891688407792,2.70891688407792,1600.0
2005-05-02,2.70891688407792,2.70891688407792,2.70891688407792,2.70891688407792,0.0
2005-05-03,2.69537244274884,2.69537244274884,2.5463819516904445,2.5463819516904445,48800.0
2005-05-04,2.4922036617626087,2.5463819516904445,2.454278987984356,2.5463819516904445,27000.0
2005-05-05,2.5463819516904445,2.5463819516904445,2.5463819516904445,2.5463819516904445,0.0
2005-05-06,2.546381122421594,2.546381122421594,2.4922028501377604,2.4922028501377604,7200.0
2005-05-09,2.519291752259394,2.5463807553248583,2.454277834891468,2.454277834891468,192000.0
2005-05-10,2.454277834891468,2.454277834891468,2.454277834891468,2.454277834891468,1200.0
2005-05-11,2.478656710694008,2.478656710694008,2.478656710694008,2.478656710694008,1200.0
2005-05-12,2.478656710694008,2.478656710694008,2.478656710694008,2.478656710694008,0.0
2005-05-13,2.478656710694008,2.478656710694008,2.478656710694008,2.478656710694008,600.0
2005-05-16,2.478656710694008,2.478656710694008,2.478656710694008,2.478656710694008,0.0
2005-05-17,2.478656710694008,2.478656710694008,2.478656710694008,2.478656710694008,0.0
2005-05-18,2.478656710694008,2.478656710694008,2.478656710694008,2.478656710694008,0.0
2005-05-19,2.478656710694008,2.478656710694008,2.478656710694008,2.478656710694008,0.0
2005-05-20,2.546380897043236,2.546380897043236,2.5328365239278647,2.5328365239278647,60400.0
2005-05-24,2.5734697672241884,2.6141033970539587,2.5734697672241884,2.6141033970539587,418000.0
2005-05-25,2.6141033970539587,2.6141033970539587,2.6141033970539587,2.6141033970539587,46800.0
2005-05-26,2.641192981422805,2.641192981422805,2.6141037193020416,2.627648350362423,72400.0
2005-05-27,2.641192981422805,2.641192981422805,2.627648350362423,2.627648350362423,7400.0
2005-05-30,2.6412635228799406,2.6412635228799406,2.6412635228799406,2.64126352287994,0.0
2005-05-31,2.6957221590687794,2.6957221590687794,2.6712158111740125,2.6712158111740125,16000.0
2005-06-01,2.654876560353939,2.654876560353939,2.654876560353939,2.654876560353939,10000.0
2005-06-02,2.654876560353939,2.654876560353939,2.654876560353939,2.654876560353939,20000.0
2005-06-03,2.654876560353939,2.654876560353939,2.654876560353939,2.654876560353939,5600.0
2005-06-06,2.722952185714468,2.722952185714468,2.722952185714468,2.722952185714468,3000.0
2005-06-07,2.668492444552629,2.668492444552629,2.668492444552629,2.668492444552629,200.0
2005-06-08,2.682108006801134,2.722952185714468,2.66849319393637,2.722952185714468,36600.0
2005-06-09,2.722952185714468,2.722952185714468,2.722952185714468,2.722952185714468,0.0
2005-06-10,2.722952185714468,2.722952185714468,2.722952185714468,2.722952185714468,2000.0
2005-06-13,2.722952185714468,2.722952185714468,2.722952185714468,2.722952185714468,13600.0
2005-06-14,2.722952185714468,2.722952185714468,2.722952185714468,2.722952185714468,15600.0
2005-06-15,2.6957225599849406,2.722952185714468,2.6957225599849406,2.722952185714468,33000.0
2005-06-16,2.722952185714468,2.722952185714468,2.6957225599849406,2.722952185714468,15000.0
2005-06-17,2.722951347416092,2.722951347416092,2.709336538742835,2.709336538742835,33400.0
2005-06-20,2.722951347416092,2.722951347416092,2.69572173006958,2.709336538742835,23000.0
2005-06-21,2.709335696210613,2.7229505006500214,2.6957208917712028,2.6957208917712028,13600.0
2005-06-22,2.6957208917712028,2.6957208917712028,2.6957208917712028,2.6957208917712028,31000.0
2005-06-23,2.7229514210371963,2.7229514210371963,2.668492444552629,2.668492444552629,28000.0
2005-06-24,2.6821072535939923,2.6821072535939923,2.668492444552629,2.668492444552629,32000.0
2005-06-27,2.668492444552629,2.668492444552629,2.668492444552629,2.668492444552629,2000.0
2005-06-28,2.722952185714468,2.722952185714468,2.722952185714468,2.722952185714468,200000.0
2005-06-29,2.682105975602109,2.687551740815281,2.682105975602109,2.6875517408152807,1800.0
2005-06-30,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,4000.0
2005-07-04,2.7038902799541824,2.7038902799541824,2.7038902799541824,2.7038902799541824,400.0
2005-07-05,2.687552112979876,2.7038899302433257,2.687552112979876,2.6957208917712028,5200.0
2005-07-06,2.687552672489991,2.687552672489991,2.6821069053889737,2.6821069053889737,3800.0
2005-07-07,2.6657689044531865,2.720227870184853,2.6657689044531865,2.720227870184853,3000.0
2005-07-08,2.720227870184853,2.720227870184853,2.720227870184853,2.720227870184853,0.0
2005-07-11,2.722951067529577,2.722951067529577,2.6821069053889737,2.6821069053889737,7000.0
2005-07-12,2.722952185714468,2.722952185714468,2.722952185714468,2.722952185714468,3200.0
2005-07-13,2.6957208917712028,2.6957208917712028,2.6957208917712028,2.6957208917712028,21800.0
2005-07-14,2.6957208917712028,2.6957208917712028,2.6957208917712028,2.6957208917712028,5800.0
2005-07-15,2.6957208917712028,2.6957208917712028,2.6957208917712028,2.6957208917712028,200.0
2005-07-18,2.695721452981941,2.695721452981941,2.6821069053889737,2.6821069053889737,2200.0
2005-07-19,2.6957208917712028,2.6957208917712028,2.6957208917712028,2.6957208917712028,800.0
2005-07-20,2.6957208917712028,2.6957208917712028,2.6957208917712028,2.6957208917712028,0.0
2005-07-21,2.6957208917712028,2.6957208917712028,2.6957208917712028,2.6957208917712028,0.0
2005-07-22,2.695722027265566,2.7910254388044207,2.695722027265566,2.7910254388044207,5600.0
2005-07-25,2.7910248442178167,2.7910248442178167,2.6821069053889737,2.6821069053889737,9200.0
2005-07-26,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,0.0
2005-07-27,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,0.0
2005-07-28,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,0.0
2005-07-29,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,0.0
2005-08-02,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,0.0
2005-08-03,2.709335795102517,2.709335795102517,2.5868030700369284,2.5868030700369284,34000.0
2005-08-04,2.5868030700369284,2.5868030700369284,2.5868030700369284,2.5868030700369284,2200.0
2005-08-05,2.5868030700369284,2.5868030700369284,2.5868030700369284,2.5868030700369284,5000.0
2005-08-08,2.5868030700369284,2.5868030700369284,2.5868030700369284,2.5868030700369284,6800.0
2005-08-09,2.641262826469904,2.668492444552629,2.641262826469904,2.668492444552629,3600.0
2005-08-10,2.6412617568262244,2.654876560353939,2.6412617568262244,2.654876560353939,4000.0
2005-08-11,2.62764763868125,2.62764763868125,2.62764763868125,2.62764763868125,1200.0
2005-08-12,2.6412635228799406,2.6412635228799406,2.6412635228799406,2.64126352287994,4000.0
2005-08-15,2.6684931481421788,2.682107960773297,2.6412635228799406,2.64126352287994,15800.0
2005-08-16,2.654876560353939,2.654876560353939,2.654876560353939,2.654876560353939,6000.0
2005-08-17,2.654876738133771,2.6957208917712028,2.654876738133771,2.6957208917712028,4400.0
2005-08-18,2.668492444552629,2.695721802954471,2.668492444552629,2.668492444552629,23400.0
2005-08-19,2.695721452981941,2.695721452981941,2.6821069053889737,2.6821069053889737,57000.0
2005-08-22,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,0.0
2005-08-23,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,400.0
2005-08-24,2.722951067529577,2.722951067529577,2.6821069053889737,2.6821069053889737,19000.0
2005-08-25,2.682106347012589,2.6957208917712028,2.682106347012589,2.6957208917712028,13000.0
2005-08-26,2.6821069053889737,2.6821069053889737,2.6821069053889737,2.6821069053889737,2200.0
2005-08-29,2.6821072535939923,2.6821072535939923,2.668492444552629,2.668492444552629,6600.0
2005-08-30,2.695861092962252,2.695861092962252,2.695861092962252,2.695861092962252,1400.0
2005-08-31,2.73691655646079,2.73691655646079,2.73691655646079,2.73691655646079,800.0
2005-09-01,2.684915256733624,2.73691655646079,2.6821782775341143,2.73691655646079,9000.0
2005-09-02,2.73691655646079,2.73691655646079,2.73691655646079,2.73691655646079,0.0
2005-09-06,2.6821761196194323,2.6821761196194323,2.668491495644399,2.668491495644399,19800.0
2005-09-07,2.668491495644399,2.668491495644399,2.668491495644399,2.668491495644399,0.0
2005-09-08,2.668491495644399,2.668491495644399,2.668491495644399,2.668491495644399,0.0
2005-09-09,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,600.0
2005-09-12,2.7232307508929217,2.7232307508929217,2.682177124598027,2.682177124598027,1400.0
2005-09-13,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,0.0
2005-09-14,2.6821769693937343,2.6821769693937343,2.641123084461834,2.641123084461834,28200.0
2005-09-15,2.6821761196194323,2.6821761196194323,2.668491495644399,2.668491495644399,2400.0
2005-09-16,2.695860984196894,2.73691459877349,2.695860984196894,2.7314406442899357,10000.0
2005-09-19,2.7314406442899357,2.7314406442899357,2.7314406442899357,2.7314406442899357,0.0
2005-09-20,2.709546403163346,2.709546403163346,2.671229750912474,2.704072707561486,9600.0
2005-09-21,2.709546121790426,2.709546121790426,2.682177124598027,2.682177124598027,3000.0
2005-09-22,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,0.0
2005-09-23,2.676702165624422,2.676702165624422,2.668491495644399,2.668491495644399,3600.0
2005-09-26,2.668491495644399,2.668491495644399,2.668491495644399,2.668491495644399,0.0
2005-09-27,2.668491495644399,2.668491495644399,2.668491495644399,2.668491495644399,7800.0
2005-09-28,2.668491495644399,2.668491495644399,2.668491495644399,2.668491495644399,0.0
2005-09-29,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,800.0
2005-09-30,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,0.0
2005-10-03,2.682177021661849,2.682177021661849,2.654807764507232,2.654807764507232,162200.0
2005-10-04,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,0.0
2005-10-05,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,0.0
2005-10-06,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,0.0
2005-10-07,2.6958617537005223,2.6958617537005223,2.682177124598027,2.682177124598027,3600.0
2005-10-11,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,0.0
2005-10-12,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,0.0
2005-10-13,2.69312421003955,2.69312421003955,2.6849135387075798,2.6849135387075798,1400.0
2005-10-14,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,1000.0
2005-10-17,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,400.0
2005-10-18,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,2800.0
2005-10-19,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,0.0
2005-10-20,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,0.0
2005-10-21,2.695861092962252,2.695861092962252,2.695861092962252,2.695861092962252,600.0
2005-10-24,2.695861092962252,2.695861092962252,2.695861092962252,2.695861092962252,0.0
2005-10-25,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,1400.0
2005-10-26,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,0.0
2005-10-27,2.682177124598027,2.682177124598027,2.682177124598027,2.682177124598027,400.0
2005-10-28,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,600.0
2005-10-31,2.654806271501648,2.654806271501648,2.4769069830810864,2.4905916039624607,108600.0
2005-11-01,2.6000692302603623,2.6000692302603623,2.531646355779826,2.531646355779826,7000.0
2005-11-02,2.559016855720887,2.559016855720887,2.5453322219605123,2.545332221960512,49800.0
2005-11-03,2.5453322219605123,2.5453322219605123,2.5453322219605123,2.545332221960512,60000.0
2005-11-04,2.613755129749705,2.613755129749705,2.5453322219605123,2.545332221960512,600.0
2005-11-07,2.5453322219605123,2.5453322219605123,2.5453322219605123,2.545332221960512,0.0
2005-11-08,2.6137546732792694,2.6137546732792694,2.572700779167866,2.6137546732792694,184400.0
2005-11-09,2.638385721444051,2.638385721444051,2.638385721444051,2.6383857214440507,1000.0
2005-11-10,2.638385721444051,2.638385721444051,2.638385721444051,2.6383857214440507,0.0
2005-11-11,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,200.0
2005-11-14,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,0.0
2005-11-15,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,0.0
2005-11-16,2.654807764507232,2.654807764507232,2.654807764507232,2.654807764507232,0.0
2005-11-17,2.652070786589253,2.654807764507232,2.652070786589253,2.654807764507232,1511000.0
2005-11-18,2.6000690443256413,2.6000690443256413,2.6000690443256413,2.6000690443256413,2000.0
2005-11-21,2.6000690443256413,2.6000690443256413,2.6000690443256413,2.6000690443256413,41800.0
2005-11-22,2.6000690443256413,2.6000690443256413,2.6000690443256413,2.6000690443256413,12000.0
2005-11-23,2.6000690443256413,2.6000690443256413,2.6000690443256413,2.6000690443256413,2000.0
2005-11-24,2.6000690443256413,2.6000690443256413,2.6000690443256413,2.6000690443256413,0.0
2005-11-25,2.5918586158616947,2.5918586158616947,2.5918586158616947,2.5918586158616947,2600.0
2005-11-28,2.559015387478594,2.624701278625711,2.559015387478594,2.624701278625711,800.0
2005-11-29,2.5724275847997653,2.5724275847997653,2.5724275847997653,2.5724275847997653,400.0
2005-11-30,2.5724275847997653,2.5724275847997653,2.5724275847997653,2.5724275847997653,2000.0
2005-12-01,2.5861841446436187,2.5861841446436187,2.5861841446436187,2.5861841446436187,200.0
2005-12-02,2.5861841446436187,2.5861841446436187,2.5861841446436187,2.5861841446436187,0.0
2005-12-05,2.5724275847997653,2.5724275847997653,2.5724275847997653,2.5724275847997653,1200.0
2005-12-06,2.5724275847997653,2.5724275847997653,2.5724275847997653,2.5724275847997653,1800.0
2005-12-07,2.572427998147172,2.613696789877212,2.572427998147172,2.613696789877212,586600.0
2005-12-08,2.5724275847997653,2.5724275847997653,2.5724275847997653,2.5724275847997653,3000.0
2005-12-09,2.5724275847997653,2.5724275847997653,2.5724275847997653,2.5724275847997653,4000.0
2005-12-12,2.5724280553481087,2.5861841446436187,2.558671703672014,2.5861841446436187,25000.0
2005-12-13,2.610945525184473,2.610945525184473,2.5861841446436187,2.5861841446436187,4400.0
2005-12-14,2.610945193235972,2.610945193235972,2.610945193235972,2.610945193235972,600.0
2005-12-15,2.5861841446436187,2.5861841446436187,2.5861841446436187,2.5861841446436187,1000.0
2005-12-16,2.5724275847997653,2.5724275847997653,2.5724275847997653,2.5724275847997653,1000.0
2005-12-19,2.5861836715790125,2.5861836715790125,2.5724275847997653,2.5724275847997653,8000.0
2005-12-20,2.613696789877212,2.613696789877212,2.613696789877212,2.613696789877212,400.0
2005-12-21,2.613696789877212,2.613696789877212,2.613696789877212,2.613696789877212,0.0
2005-12-22,2.572427939060494,2.586184027734156,2.5036464461698986,2.5036464461698986,2586200.0
2005-12-23,2.5036464461698986,2.5036464461698986,2.5036464461698986,2.5036464461698986,0.0
2005-12-28,2.5036464461698986,2.5036464461698986,2.5036464461698986,2.5036464461698986,0.0
2005-12-29,2.5036461013813818,2.5724275847997653,2.5036461013813818,2.5724275847997653,3600.0
2005-12-30,2.5036464461698986,2.5036464461698986,2.5036464461698986,2.5036464461698986,1000.0
2006-01-03,2.5861841446436187,2.5861841446436187,2.5861841446436187,2.5861841446436187,400.0
2006-01-04,2.5861841446436187,2.5861841446436187,2.5861841446436187,2.5861841446436187,0.0
2006-01-05,2.5449149395661728,2.5449149395661728,2.5449149395661728,2.5449149395661728,10000.0
2006-01-06,2.51740253484356,2.51740253484356,2.5036464461698986,2.5036464461698986,3800.0
2006-01-09,2.586182848284438,2.586182848284438,2.366082381317599,2.476132614801018,14400.0
2006-01-10,2.4073519506252667,2.4073519506252667,2.4073519506252667,2.4073519506252667,800.0
2006-01-11,2.4486208574345296,2.473382234990116,2.36883434218906,2.36883434218906,10000.0
2006-01-12,2.3715853646575256,2.3715853646575256,2.366082982774877,2.366082982774877,5200.0
2006-01-13,2.366082982774877,2.366082982774877,2.366082982774877,2.366082982774877,0.0
2006-01-16,2.4073519506252667,2.4073519506252667,2.4073519506252667,2.4073519506252667,400.0
2006-01-17,2.36883434218906,2.36883434218906,2.36883434218906,2.36883434218906,2000.0
2006-01-18,2.36883434218906,2.36883434218906,2.36883434218906,2.36883434218906,0.0
2006-01-19,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,1000.0
2006-01-20,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,2200.0
2006-01-23,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,0.0
2006-01-24,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,0.0
2006-01-25,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,0.0
2006-01-26,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,0.0
2006-01-27,2.4211088370105305,2.4211088370105305,2.3798397798457893,2.3798397798457893,1000.0
2006-01-30,2.3798390686717568,2.3798390686717568,2.228520024761932,2.366082982774877,11400.0
2006-01-31,2.3660837244286093,2.3660837244286093,2.319312283053163,2.3523273718392543,5200.0
2006-02-01,2.3523273718392543,2.3523273718392543,2.3523273718392543,2.3523273718392543,0.0
2006-02-02,2.572427372982981,2.572427372982981,2.407351721419175,2.5586710249559115,5800.0
2006-02-03,2.5174025315596373,2.5174025315596373,2.5174025315596373,2.5174025315596373,400.0
2006-02-06,2.434864769797473,2.434864769797473,2.36883434218906,2.36883434218906,2000.0
2006-02-07,2.407352484622283,2.407352484622283,2.3798397798457893,2.3798397798457893,600.0
2006-02-08,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,0.0
2006-02-09,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,0.0
2006-02-10,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,0.0
2006-02-13,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,200.0
2006-02-14,2.3798397798457893,2.3798397798457893,2.3798397798457893,2.3798397798457893,0.0
2006-02-15,2.390844443786831,2.390844443786831,2.388093383634221,2.388093383634221,7800.0
2006-02-16,2.388093383634221,2.388093383634221,2.388093383634221,2.388093383634221,5200.0
2006-02-17,2.388093383634221,2.388093383634221,2.388093383634221,2.388093383634221,0.0
2006-02-20,2.4046013700779394,2.4046013700779394,2.393596339689643,2.393596339689643,12800.0
2006-02-21,2.393596339689643,2.393596339689643,2.393596339689643,2.393596339689643,0.0
2006-02-22,2.393596339689643,2.393596339689643,2.393596339689643,2.393596339689643,0.0
2006-02-23,2.448620918475656,2.448620918475656,2.448620918475656,2.448620918475656,800.0
2006-02-24,2.448620918475656,2.448620918475656,2.448620918475656,2.448620918475656,0.0
2006-02-27,2.462454814340292,2.462454814340292,2.462454814340292,2.462454814340292,400.0
2006-02-28,2.4624546768795232,2.4624546768795232,2.401585198081781,2.401585198081781,1400.0
2006-03-01,2.401585198081781,2.407118667125708,2.401585198081781,2.401585198081781,3000.0
2006-03-02,2.401584651884647,2.401584651884647,2.3794502530171906,2.3794502530171906,5600.0
2006-03-03,2.440320620397973,2.4873563013507503,2.440320620397973,2.4873563013507503,1800.0
2006-03-06,2.490122606069562,2.490122606069562,2.490122606069562,2.490122606069562,600.0
2006-03-07,2.4209528895193277,2.4209528895193277,2.4209528895193277,2.4209528895193277,1800.0
2006-03-08,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,1200.0
2006-03-09,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-03-10,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-03-13,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,2000.0
2006-03-14,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,2000.0
2006-03-15,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-03-16,2.4071197053358646,2.4071197053358646,2.4071197053358646,2.4071197053358646,600.0
2006-03-17,2.4071197053358646,2.4071197053358646,2.4071197053358646,2.4071197053358646,0.0
2006-03-20,2.462454814340292,2.462454814340292,2.462454814340292,2.462454814340292,400.0
2006-03-21,2.4237201431463697,2.4237201431463697,2.4237201431463697,2.4237201431463697,600.0
2006-03-22,2.4237201431463697,2.4237201431463697,2.4237201431463697,2.4237201431463697,0.0
2006-03-23,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,600.0
2006-03-24,2.432020006211036,2.432020006211036,2.432020006211036,2.432020006211036,1400.0
2006-03-27,2.4347878540777224,2.490123887698416,2.4071197053358646,2.4071197053358646,6400.0
2006-03-28,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,400.0
2006-03-29,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-03-30,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,400.0
2006-03-31,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-04-03,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-04-04,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,2000.0
2006-04-05,2.3794502530171906,2.3794502530171906,2.3794502530171906,2.3794502530171906,200.0
2006-04-06,2.3794502530171906,2.3794502530171906,2.3794502530171906,2.3794502530171906,2000.0
2006-04-07,2.3794518455206783,2.4541554257297404,2.3794518455206783,2.4541554257297404,600.0
2006-04-10,2.4541554257297404,2.4541554257297404,2.4541554257297404,2.4541554257297404,0.0
2006-04-11,2.420953035117181,2.545459138436334,2.420953035117181,2.545459138436334,4400.0
2006-04-12,2.545459138436334,2.545459138436334,2.545459138436334,2.545459138436334,0.0
2006-04-13,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,2200.0
2006-04-17,2.476289184659042,2.476289184659042,2.476289184659042,2.476289184659042,400.0
2006-04-18,2.476289184659042,2.476289184659042,2.476289184659042,2.476289184659042,0.0
2006-04-19,2.476289184659042,2.476289184659042,2.476289184659042,2.476289184659042,0.0
2006-04-20,2.4071184664279994,2.490122606069562,2.4071184664279994,2.490122606069562,2600.0
2006-04-21,2.490122606069562,2.490122606069562,2.490122606069562,2.490122606069562,1000.0
2006-04-24,2.490122606069562,2.490122606069562,2.490122606069562,2.490122606069562,0.0
2006-04-25,2.490122606069562,2.490122606069562,2.490122606069562,2.490122606069562,0.0
2006-04-26,2.490122606069562,2.490122606069562,2.490122606069562,2.490122606069562,0.0
2006-04-27,2.490122606069562,2.490122606069562,2.490122606069562,2.490122606069562,0.0
2006-04-28,2.462454814340292,2.462454814340292,2.462454814340292,2.462454814340292,200.0
2006-05-01,2.462454814340292,2.462454814340292,2.462454814340292,2.462454814340292,2000.0
2006-05-02,2.412652400032543,2.412652400032543,2.401585198081781,2.401585198081781,4000.0
2006-05-03,2.401585198081781,2.4624546768795232,2.401585198081781,2.401585198081781,5000.0
2006-05-04,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-05-05,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-05-08,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-05-09,2.4071197053358646,2.4071197053358646,2.4071197053358646,2.4071197053358646,1400.0
2006-05-10,2.401585648097308,2.6284634625323773,2.401585648097308,2.6284634625323773,3200.0
2006-05-11,2.490123887698416,2.490123887698416,2.4071197053358646,2.4071197053358646,1000.0
2006-05-12,2.4071197053358646,2.4071197053358646,2.4071197053358646,2.4071197053358646,0.0
2006-05-15,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,200.0
2006-05-16,2.490122813687885,2.490122813687885,2.401585198081781,2.401585198081781,4800.0
2006-05-17,2.401585198081781,2.407118667125708,2.401585198081781,2.401585198081781,7200.0
2006-05-18,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,0.0
2006-05-19,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,400.0
2006-05-23,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,200.0
2006-05-24,2.4209527355298888,2.4209527355298888,2.401585198081781,2.401585198081781,3200.0
2006-05-25,2.401585198081781,2.401585198081781,2.401585198081781,2.401585198081781,1600.0
2006-05-26,2.4209528895193277,2.4209528895193277,2.4209528895193277,2.4209528895193277,2800.0
2006-05-29,2.401585350839309,2.4209528895193277,2.401585350839309,2.4209528895193277,2400.0
2006-05-30,2.420953526960429,2.420953526960429,2.4153882544289265,2.4153882544289265,2400.0
2006-05-31,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-01,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-02,2.420954075654616,2.420954075654616,2.420954075654616,2.420954075654616,4000.0
2006-06-05,2.4153878819765717,2.4348667309023777,2.4153878819765717,2.4348667309023777,16000.0
2006-06-06,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,200.0
2006-06-07,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-08,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-09,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-12,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,2000.0
2006-06-13,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,1800.0
2006-06-14,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,400.0
2006-06-15,2.490519724164004,2.490519724164004,2.490519724164004,2.490519724164004,800.0
2006-06-16,2.490521158570669,2.490521158570669,2.4153882544289265,2.4153882544289265,4000.0
2006-06-19,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,200.0
2006-06-20,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-21,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,600.0
2006-06-22,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-23,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-26,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-06-27,2.420953526960429,2.420953526960429,2.4153882544289265,2.4153882544289265,6000.0
2006-06-28,2.420954075654616,2.420954075654616,2.420954075654616,2.420954075654616,400.0
2006-06-29,2.420954075654616,2.420954075654616,2.420954075654616,2.420954075654616,0.0
2006-06-30,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,400.0
2006-07-04,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-07-05,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,1800.0
2006-07-06,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-07-07,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-07-10,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,0.0
2006-07-11,2.418170305804641,2.482172652914873,2.418170305804641,2.482172652914873,1200.0
2006-07-12,2.504433328319997,2.504433328319997,2.504433328319997,2.504433328319997,600.0
2006-07-13,2.5684353859949978,2.5684353859949978,2.504433328319997,2.504433328319997,400.0
2006-07-14,2.504433328319997,2.504433328319997,2.504433328319997,2.504433328319997,0.0
2006-07-17,2.4153882544289265,2.4153882544289265,2.4153882544289265,2.4153882544289265,2000.0
2006-07-18,2.4181695044523672,2.4181695044523672,2.4181695044523672,2.4181695044523672,400.0
2006-07-19,2.4348667309023777,2.504434351785303,2.4153878819765717,2.4348667309023777,20800.0
2006-07-20,2.4348667309023777,2.4348667309023777,2.4348667309023777,2.4348667309023777,0.0
2006-07-21,2.504433328319997,2.504433328319997,2.504433328319997,2.504433328319997,2000.0
2006-07-24,2.504433328319997,2.504433328319997,2.504433328319997,2.504433328319997,0.0
2006-07-25,2.4376496415152227,2.4376496415152227,2.4376496415152227,2.4376496415152227,1200.0
2006-07-26,2.434867106358368,2.434867106358368,2.4153882544289265,2.4153882544289265,3200.0
2006-07-27,2.4376496415152227,2.4376496415152227,2.4376496415152227,2.4376496415152227,7400.0
2006-07-28,2.4376496415152227,2.4376496415152227,2.4376496415152227,2.4376496415152227,0.0
2006-07-31,2.4376496415152227,2.4376496415152227,2.4376496415152227,2.4376496415152227,0.0
2006-08-01,2.4376496415152227,2.4376496415152227,2.4376496415152227,2.4376496415152227,0.0
2006-08-02,2.4376496415152227,2.4376496415152227,2.4376496415152227,2.4376496415152227,0.0
2006-08-03,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,2000.0
2006-08-04,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,0.0
2006-08-08,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,0.0
2006-08-09,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,0.0
2006-08-10,2.504433742193797,2.504433742193797,2.4766065944621265,2.4766065944621265,600.0
2006-08-11,2.4766065944621265,2.4766065944621265,2.4766065944621265,2.4766065944621265,0.0
2006-08-14,2.4766065944621265,2.4766065944621265,2.4766065944621265,2.4766065944621265,0.0
2006-08-15,2.4766065944621265,2.4766065944621265,2.4766065944621265,2.4766065944621265,400.0
2006-08-16,2.4766065944621265,2.4766065944621265,2.4766065944621265,2.4766065944621265,600.0
2006-08-17,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,8600.0
2006-08-18,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,0.0
2006-08-21,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,0.0
2006-08-22,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,0.0
2006-08-23,2.462693939214364,2.462693939214364,2.462693939214364,2.462693939214364,0.0
2006-08-24,2.4348667309023777,2.4348667309023777,2.4348667309023777,2.4348667309023777,1000.0
2006-08-25,2.4348676582059805,2.4348676582059805,2.420954075654616,2.420954075654616,5000.0
2006-08-28,2.4348667309023777,2.4348667309023777,2.4348667309023777,2.4348667309023777,800.0
2006-08-29,2.4348667309023777,2.4348667309023777,2.4348667309023777,2.4348667309023777,0.0
2006-08-30,2.448860280576786,2.448860280576786,2.448860280576786,2.448860280576786,0.0
2006-08-31,2.434867442583551,2.434867442583551,2.434867442583551,2.434867442583551,2000.0
2006-09-01,2.434867442583551,2.434867442583551,2.434867442583551,2.434867442583551,600.0
2006-09-05,2.4796448206938644,2.4796448206938644,2.4572552716915546,2.4572552716915546,2400.0
2006-09-06,2.4572552716915546,2.4572552716915546,2.4572552716915546,2.4572552716915546,0.0
2006-09-07,2.448860280576786,2.448860280576786,2.448860280576786,2.448860280576786,400.0
2006-09-08,2.448860280576786,2.448860280576786,2.448860280576786,2.448860280576786,3400.0
2006-09-11,2.448860280576786,2.448860280576786,2.448860280576786,2.448860280576786,0.0
2006-09-12,2.474047949793455,2.4908399806917805,2.474047949793455,2.4908399806917805,1200.0
2006-09-13,2.4852422828738647,2.5188266055864816,2.4852422828738647,2.5188266055864816,7000.0
2006-09-14,2.45725629823405,2.45725629823405,2.448860280576786,2.448860280576786,2200.0
2006-09-15,2.448860280576786,2.448860280576786,2.448860280576786,2.448860280576786,0.0
2006-09-18,2.448860280576786,2.448860280576786,2.448860280576786,2.448860280576786,0.0
2006-09-19,2.448860280576786,2.448860280576786,2.448860280576786,2.448860280576786,0.0
2006-09-20,2.5048334551497224,2.513229470389187,2.5048334551497224,2.5132294703891875,1400.0
2006-09-21,2.513229470389187,2.513229470389187,2.513229470389187,2.5132294703891875,0.0
2006-09-22,2.513229470389187,2.5608073349203417,2.513229470389187,2.5132294703891875,2800.0
2006-09-25,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,400.0
2006-09-26,2.5188266055864816,2.560806942251134,2.5188266055864816,2.5188266055864816,3600.0
2006-09-27,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,1000.0
2006-09-28,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,1600.0
2006-09-29,2.485243319948601,2.485243319948601,2.485243319948601,2.485243319948601,200.0
2006-10-02,2.485243319948601,2.485243319948601,2.485243319948601,2.485243319948601,200.0
2006-10-03,2.485243319948601,2.485243319948601,2.485243319948601,2.485243319948601,0.0
2006-10-04,2.5188266649001454,2.5188266649001454,2.4572552716915546,2.4572552716915546,2000.0
2006-10-05,2.518827985942389,2.518827985942389,2.5160292241231224,2.5160292241231224,1400.0
2006-10-06,2.5160292241231224,2.5160292241231224,2.5160292241231224,2.5160292241231224,0.0
2006-10-10,2.5160292241231224,2.5160292241231224,2.5160292241231224,2.5160292241231224,0.0
2006-10-11,2.5160292241231224,2.5160292241231224,2.5160292241231224,2.5160292241231224,0.0
2006-10-12,2.5160292241231224,2.5160292241231224,2.5160292241231224,2.5160292241231224,0.0
2006-10-13,2.4684519143567187,2.4684519143567187,2.4684519143567187,2.4684519143567187,200.0
2006-10-16,2.4684519143567187,2.4684519143567187,2.4684519143567187,2.4684519143567187,0.0
2006-10-17,2.4684519143567187,2.4684519143567187,2.4684519143567187,2.4684519143567187,0.0
2006-10-18,2.4684519143567187,2.4684519143567187,2.4684519143567187,2.4684519143567187,0.0
2006-10-19,2.4796458745619145,2.5188277354207798,2.4768473799256023,2.4768473799256023,3600.0
2006-10-20,2.4768473799256023,2.4768473799256023,2.4768473799256023,2.4768473799256023,0.0
2006-10-23,2.4768473799256023,2.4768473799256023,2.4768473799256023,2.4768473799256023,400.0
2006-10-24,2.4796454730701343,2.4796454730701343,2.4796454730701343,2.4796454730701343,400.0
2006-10-25,2.524425164146121,2.524425164146121,2.524425164146121,2.524425164146121,4000.0
2006-10-26,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,1200.0
2006-10-27,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,0.0
2006-10-30,2.5328212762207016,2.5328212762207016,2.4768473799256023,2.4768473799256023,1200.0
2006-10-31,2.4768473799256023,2.4768473799256023,2.4768473799256023,2.4768473799256023,400.0
2006-11-01,2.4768473799256023,2.4768473799256023,2.4768473799256023,2.4768473799256023,0.0
2006-11-02,2.4768473799256023,2.4768473799256023,2.4768473799256023,2.4768473799256023,200.0
2006-11-03,2.490840575950831,2.490840575950831,2.4292694254033904,2.485243319948601,7000.0
2006-11-06,2.4852427260271783,2.4908399806917805,2.4852427260271783,2.4908399806917805,2200.0
2006-11-07,2.4348656653527043,2.5188266055864816,2.4348656653527043,2.5188266055864816,800.0
2006-11-08,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,0.0
2006-11-09,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,0.0
2006-11-10,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,0.0
2006-11-13,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,0.0
2006-11-14,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,0.0
2006-11-15,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,1200.0
2006-11-16,2.434867442583551,2.434867442583551,2.434867442583551,2.434867442583551,200.0
2006-11-17,2.5188266055864816,2.5188266055864816,2.5188266055864816,2.5188266055864816,2400.0
2006-11-20,2.434867442583551,2.434867442583551,2.434867442583551,2.434867442583551,400.0
2006-11-21,2.434867442583551,2.434867442583551,2.434867442583551,2.434867442583551,0.0
2006-11-22,2.4348668578140216,2.7986975990746457,2.4292696014062645,2.7986975990746457,6200.0
2006-11-23,2.7986975990746457,2.7986975990746457,2.7986975990746457,2.7986975990746457,0.0
2006-11-24,2.7986975990746457,2.7986975990746457,2.7986975990746457,2.7986975990746457,0.0
2006-11-27,2.7986975990746457,2.7986975990746457,2.7986975990746457,2.7986975990746457,0.0
2006-11-28,2.532821621938538,2.588795525873803,2.429269832932141,2.429269832932141,1600.0
2006-11-29,2.443344039806138,2.443344039806138,2.443344039806138,2.443344039806137,0.0
2006-11-30,2.443344039806138,2.443344039806138,2.443344039806138,2.443344039806137,0.0
2006-12-01,2.443344039806138,2.443344039806138,2.443344039806138,2.443344039806137,0.0
2006-12-04,2.53341994017634,2.674165492408359,2.53341994017634,2.674165492408359,2000.0
2006-12-05,2.674165492408359,2.674165492408359,2.674165492408359,2.674165492408359,0.0
2006-12-06,2.6460162745816205,2.674165492408359,2.6460162745816205,2.674165492408359,800.0
2006-12-07,2.674165492408359,2.674165492408359,2.674165492408359,2.674165492408359,0.0
2006-12-08,2.674165492408359,2.674165492408359,2.674165492408359,2.674165492408359,0.0
2006-12-11,2.5474950210447598,2.5474950210447598,2.5474950210447598,2.5474950210447598,600.0
2006-12-12,2.533419628035475,2.533419628035475,2.533419628035475,2.533419628035475,1400.0
2006-12-13,2.533419628035475,2.533419628035475,2.443342571609582,2.533419628035475,3200.0
2006-12-14,2.533419628035475,2.533419628035475,2.533419628035475,2.533419628035475,6200.0
2006-12-15,2.533419628035475,2.533419628035475,2.533419628035475,2.533419628035475,2000.0
2006-12-18,2.5193458956155936,2.5193458956155936,2.5193458956155936,2.5193458956155936,1600.0
2006-12-19,2.5193458956155936,2.5193458956155936,2.5193458956155936,2.5193458956155936,600.0
2006-12-20,2.4461587481726923,2.4461587481726923,2.443344039806138,2.443344039806137,2400.0
2006-12-21,2.5052712835494058,2.5193458956155936,2.5052712835494058,2.5193458956155936,4000.0
2006-12-22,2.5193458956155936,2.5193458956155936,2.5193458956155936,2.5193458956155936,0.0
2006-12-27,2.5193458956155936,2.5193458956155936,2.5193458956155936,2.5193458956155936,400.0
2006-12-28,2.533421166622391,2.533421166622391,2.463048356438436,2.463048356438436,3000.0
2006-12-29,2.463048356438436,2.463048356438436,2.463048356438436,2.463048356438436,0.0
2007-01-02,2.463048356438436,2.463048356438436,2.463048356438436,2.463048356438436,0.0
2007-01-03,2.533419628035475,2.533419628035475,2.533419628035475,2.533419628035475,7800.0
2007-01-04,2.533419628035475,2.533419628035475,2.533419628035475,2.533419628035475,0.0
2007-01-05,2.533419628035475,2.533419628035475,2.533419628035475,2.533419628035475,0.0
2007-01-08,2.463048356438436,2.463048356438436,2.463048356438436,2.463048356438436,600.0
2007-01-09,2.463048356438436,2.463048356438436,2.463048356438436,2.463048356438436,2000.0
2007-01-10,2.533419628035475,2.533419628035475,2.471491517517272,2.533419628035475,23000.0
2007-01-11,2.533419628035475,2.533419628035475,2.533419628035475,2.533419628035475,0.0
2007-01-12,2.53342150212923,2.814912780143589,2.53342150212923,2.814912780143589,11400.0
2007-01-15,2.814912780143589,2.814912780143589,2.814912780143589,2.814912780143589,0.0
2007-01-16,2.814912780143589,2.814912780143589,2.814912780143589,2.814912780143589,0.0
2007-01-17,2.814912780143589,2.814912780143589,2.814912780143589,2.814912780143589,200.0
2007-01-18,2.814912780143589,2.814912780143589,2.814912780143589,2.814912780143589,0.0
2007-01-19,2.814912780143589,2.814912780143589,2.814912780143589,2.814912780143589,0.0
2007-01-22,2.6600921843558414,2.7839484812217434,2.533421179091462,2.7839484812217434,1400.0
2007-01-23,2.7839484812217434,2.7839484812217434,2.7839484812217434,2.7839484812217434,0.0
2007-01-24,2.800837624361362,2.800837624361362,2.800837624361362,2.800837624361362,1600.0
2007-01-25,2.800837624361362,2.800837624361362,2.800837624361362,2.800837624361362,0.0
2007-01-26,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,400.0
2007-01-29,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,2800.0
2007-01-30,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,0.0
2007-01-31,2.63194287178637,2.63194287178637,2.63194287178637,2.63194287178637,1000.0
2007-02-01,2.7163907254581625,2.814912780143589,2.7163907254581625,2.814912780143589,92800.0
2007-02-02,2.6769818520363278,2.6769818520363278,2.6769818520363278,2.676981852036327,1400.0
2007-02-05,2.786763417487366,2.786763417487366,2.786763417487366,2.786763417487366,200.0
2007-02-06,2.786763417487366,2.786763417487366,2.786763417487366,2.786763417487366,0.0
2007-02-07,2.786763417487366,2.786763417487366,2.786763417487366,2.786763417487366,0.0
2007-02-08,2.786763417487366,2.786763417487366,2.786763417487366,2.786763417487366,0.0
2007-02-09,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,3000.0
2007-02-12,2.7163897736197518,2.7163897736197518,2.679796156537378,2.716389773619751,7800.0
2007-02-13,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,0.0
2007-02-14,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,0.0
2007-02-15,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,0.0
2007-02-16,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,0.0
2007-02-19,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,0.0
2007-02-20,2.7163897736197518,2.7163897736197518,2.7163897736197518,2.716389773619751,0.0
2007-02-21,2.758614054831143,2.758614054831143,2.758614054831143,2.758614054831143,600.0
2007-02-22,2.758614054831143,2.758614054831143,2.758614054831143,2.758614054831143,0.0
2007-02-23,2.786762410086293,2.8120966577426785,2.786762410086293,2.8120966577426785,2000.0
2007-02-26,2.8120966577426785,2.8120966577426785,2.8120966577426785,2.8120966577426785,400.0
2007-02-27,2.826242286448538,2.826242286448538,2.730053814911136,2.730053814911136,2200.0
2007-02-28,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,0.0
2007-03-01,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,0.0
2007-03-02,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,10000.0
2007-03-05,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,0.0
2007-03-06,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,1600.0
2007-03-07,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,0.0
2007-03-08,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,1200.0
2007-03-09,2.7300546826629004,2.758345513801926,2.7300546826629004,2.758345513801926,1600.0
2007-03-12,2.758345513801926,2.758345513801926,2.758345513801926,2.758345513801926,0.0
2007-03-13,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,1800.0
2007-03-14,2.687617689937297,2.687617689937297,2.687617689937297,2.687617689937297,2600.0
2007-03-15,2.701763776609749,2.701763776609749,2.701763776609749,2.701763776609749,1200.0
2007-03-16,2.701763776609749,2.701763776609749,2.701763776609749,2.701763776609749,0.0
2007-03-19,2.701763776609749,2.701763776609749,2.701763776609749,2.701763776609749,0.0
2007-03-20,2.701763776609749,2.701763776609749,2.701763776609749,2.701763776609749,0.0
2007-03-21,2.701763776609749,2.701763776609749,2.701763776609749,2.701763776609749,0.0
2007-03-22,2.758345513801926,2.758345513801926,2.758345513801926,2.758345513801926,600.0
2007-03-23,2.758345513801926,2.758345513801926,2.758345513801926,2.758345513801926,0.0
2007-03-26,2.758345513801926,2.758345513801926,2.758345513801926,2.758345513801926,2000.0
2007-03-27,2.7583442578288566,2.80078021541342,2.7300534395716545,2.80078021541342,2000.0
2007-03-28,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,2200.0
2007-03-29,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,0.0
2007-03-30,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,0.0
2007-04-02,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,3800.0
2007-04-03,2.7441989526753585,2.800780321532338,2.7441989526753585,2.7441989526753585,5400.0
2007-04-04,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,200.0
2007-04-05,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,600.0
2007-04-09,2.7583442578288566,2.80078021541342,2.755515122042888,2.80078021541342,3400.0
2007-04-10,2.772489365818672,2.797951045524341,2.772489365818672,2.797951045524341,2800.0
2007-04-11,2.7498572244616803,2.7498572244616803,2.7441989526753585,2.7441989526753585,2200.0
2007-04-12,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,2800.0
2007-04-13,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,0.0
2007-04-16,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,1000.0
2007-04-17,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,1000.0
2007-04-18,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,400.0
2007-04-19,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,0.0
2007-04-20,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,0.0
2007-04-23,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,2200.0
2007-04-24,2.7441989526753585,2.7441989526753585,2.7441989526753585,2.7441989526753585,0.0
2007-04-25,2.744199948623399,2.744199948623399,2.715909388828087,2.715909388828087,4600.0
2007-04-26,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,800.0
2007-04-27,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,0.0
2007-04-30,2.730054533825069,2.730054533825069,2.715909388828087,2.715909388828087,2400.0
2007-05-01,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,1400.0
2007-05-02,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,0.0
2007-05-03,2.823413100071937,2.823413100071937,2.823413100071937,2.823413100071937,400.0
2007-05-04,2.730054533825069,2.730054533825069,2.715909388828087,2.715909388828087,4000.0
2007-05-07,2.715909388828087,2.715909388828087,2.715909388828087,2.715909388828087,0.0
2007-05-08,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,600.0
2007-05-09,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,9200.0
2007-05-10,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,0.0
2007-05-11,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,1200.0
2007-05-14,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,600.0
2007-05-15,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,0.0
2007-05-16,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,1000.0
2007-05-17,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,0.0
2007-05-18,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,1800.0
2007-05-22,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,5200.0
2007-05-23,2.730053814911136,2.730053814911136,2.730053814911136,2.730053814911136,0.0
2007-05-24,2.730054533825069,2.730054533825069,2.715909388828087,2.715909388828087,2200.0
2007-05-25,2.701763776609749,2.701763776609749,2.701763776609749,2.701763776609749,1400.0
2007-05-28,2.704592472044714,2.704592472044714,2.704592472044714,2.704592472044713,8000.0
2007-05-29,2.814926824298232,2.814926824298232,2.7866362637844864,2.7866362637844864,4600.0
2007-05-30,2.800853993028338,2.800853993028338,2.715548744339238,2.8008539930283374,10600.0
2007-05-31,2.8008540741274945,2.8292889770619256,2.8008540741274945,2.8292889770619256,2000.0
2007-06-01,2.8292889770619256,2.8292889770619256,2.8292889770619256,2.8292889770619256,0.0
2007-06-04,2.800853993028338,2.843506481783933,2.800853993028338,2.8008539930283374,7400.0
2007-06-05,2.843506481783933,2.843506481783933,2.800853993028338,2.8008539930283374,4200.0
2007-06-06,2.8435059946246035,2.8435059946246035,2.80085351317638,2.8435059946246035,4000.0
2007-06-07,2.800853993028338,2.800853993028338,2.800853993028338,2.8008539930283374,800.0
2007-06-08,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,1000.0
2007-06-11,2.8435059946246035,2.8435059946246035,2.80085351317638,2.8435059946246035,8600.0
2007-06-12,2.843506481783933,2.843506481783933,2.800853993028338,2.8008539930283374,9200.0
2007-06-13,2.837819338654968,2.843506481783933,2.800853993028338,2.8008539930283374,8200.0
2007-06-14,2.83781885246998,2.8435059946246035,2.83781885246998,2.8435059946246035,3600.0
2007-06-15,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,0.0
2007-06-18,2.800853993028338,2.800853993028338,2.800853993028338,2.8008539930283374,1000.0
2007-06-19,2.800853993028338,2.800853993028338,2.800853993028338,2.8008539930283374,2200.0
2007-06-20,2.800853993028338,2.800853993028338,2.800853993028338,2.8008539930283374,0.0
2007-06-21,2.800853993028338,2.800853993028338,2.800853993028338,2.8008539930283374,0.0
2007-06-22,2.800853993028338,2.800853993028338,2.800853993028338,2.8008539930283374,0.0
2007-06-25,2.800853993028338,2.800853993028338,2.800853993028338,2.8008539930283374,0.0
2007-06-26,2.77241951816502,2.9145948780709183,2.77241951816502,2.9145948780709183,2400.0
2007-06-27,2.8292889770619256,2.8292889770619256,2.8292889770619256,2.8292889770619256,1600.0
2007-06-28,2.8292889770619256,2.8292889770619256,2.8292889770619256,2.8292889770619256,0.0
2007-06-29,2.8292889770619256,2.8292889770619256,2.8292889770619256,2.8292889770619256,600.0
2007-07-03,2.9145948780709183,2.9145948780709183,2.9145948780709183,2.9145948780709183,1000.0
2007-07-04,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,2200.0
2007-07-05,2.914593644490218,2.914593644490218,2.8435059946246035,2.8435059946246035,5200.0
2007-07-06,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,600.0
2007-07-09,2.9145948780709183,2.9145948780709183,2.9145948780709183,2.9145948780709183,400.0
2007-07-10,2.914593644490218,2.914593644490218,2.8435059946246035,2.8435059946246035,7200.0
2007-07-11,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,1600.0
2007-07-12,2.9145948780709183,2.9145948780709183,2.9145948780709183,2.9145948780709183,6400.0
2007-07-13,2.9145948780709183,2.9145948780709183,2.9145948780709183,2.9145948780709183,0.0
2007-07-16,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,400.0
2007-07-17,2.8577242295802465,2.928811895633596,2.8577242295802465,2.928811895633596,4000.0
2007-07-18,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,1600.0
2007-07-19,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,0.0
2007-07-20,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,2000.0
2007-07-23,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,0.0
2007-07-24,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,1000.0
2007-07-25,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,0.0
2007-07-26,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,0.0
2007-07-27,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,0.0
2007-07-30,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,0.0
2007-07-31,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,0.0
2007-08-01,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,0.0
2007-08-02,2.8719414531123064,2.8719414531123064,2.8719414531123064,2.8719414531123064,2000.0
2007-08-03,2.900376199918836,2.900376199918836,2.900376199918836,2.900376199918836,800.0
2007-08-07,2.900376199918836,2.900376199918836,2.900376199918836,2.900376199918836,0.0
2007-08-08,2.9856811520196,2.9856811520196,2.9856811520196,2.985681152019599,1000.0
2007-08-09,2.8577234866413974,2.8577234866413974,2.8577234866413974,2.8577234866413974,400.0
2007-08-10,2.729765470158936,2.729765470158936,2.672895141514847,2.672895141514847,6600.0
2007-08-13,2.672895141514847,2.672895141514847,2.672895141514847,2.672895141514847,0.0
2007-08-14,2.672895141514847,2.672895141514847,2.672895141514847,2.672895141514847,0.0
2007-08-15,2.928811089073844,2.9856811520196,2.928811089073844,2.985681152019599,1200.0
2007-08-16,2.2748044161363903,2.2748044161363903,2.2748044161363903,2.2748044161363903,400.0
2007-08-17,2.672895526475981,2.8435059946246035,2.672895526475981,2.8435059946246035,800.0
2007-08-20,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,0.0
2007-08-21,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,0.0
2007-08-22,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,8000.0
2007-08-23,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,0.0
2007-08-24,2.8435059946246035,2.8435059946246035,2.7724183447589885,2.8435059946246035,5000.0
2007-08-27,2.8435059946246035,2.8435059946246035,2.8435059946246035,2.8435059946246035,0.0
2007-08-28,2.846349565701916,2.846349565701916,2.8435059946246035,2.8435059946246035,1800.0
2007-08-29,2.857793943077508,2.857793943077508,2.857793943077508,2.857793943077508,0.0
2007-08-30,2.857794383642044,3.000684102824146,2.857794383642044,3.000684102824146,3200.0
2007-08-31,2.886373398389181,2.886373398389181,2.886373398389181,2.886373398389181,400.0
2007-09-04,2.923524605996834,2.929240327699644,2.923524605996834,2.929240327699644,3200.0
2007-09-05,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,0.0
2007-09-06,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,0.0
2007-09-07,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,600.0
2007-09-10,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,0.0
2007-09-11,2.886373398389181,2.886373398389181,2.886373398389181,2.886373398389181,2000.0
2007-09-12,2.886372828244018,3.000684510088306,2.886372828244018,2.900661584069144,5800.0
2007-09-13,3.000684102824146,3.000684102824146,3.000684102824146,3.000684102824146,3200.0
2007-09-14,2.886373398389181,2.886373398389181,2.886373398389181,2.886373398389181,800.0
2007-09-17,2.857793943077508,2.877798413466101,2.857793943077508,2.857793943077508,60000.0
2007-09-18,3.000684102824146,3.000684102824146,3.000684102824146,3.000684102824146,400.0
2007-09-19,3.000684102824146,3.000684102824146,3.000684102824146,3.000684102824146,0.0
2007-09-20,3.000684102824146,3.000684102824146,3.000684102824146,3.000684102824146,0.0
2007-09-21,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,200.0
2007-09-24,2.886373398389181,2.886373398389181,2.886373398389181,2.886373398389181,400.0
2007-09-25,2.886373398389181,2.886373398389181,2.886373398389181,2.886373398389181,0.0
2007-09-26,2.886372643614173,2.886372643614173,2.8777990636188586,2.8777990636188586,10000.0
2007-09-27,2.877798413466101,2.877798413466101,2.857793943077508,2.857793943077508,1000.0
2007-09-28,2.857795441658189,2.929240327699644,2.857795441658189,2.929240327699644,3200.0
2007-10-01,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,0.0
2007-10-02,2.857793943077508,2.857793943077508,2.857793943077508,2.857793943077508,2000.0
2007-10-03,2.57487268408257,2.57487268408257,2.57487268408257,2.57487268408257,1200.0
2007-10-04,2.57487268408257,2.57487268408257,2.57487268408257,2.57487268408257,0.0
2007-10-05,2.57487268408257,2.57487268408257,2.57487268408257,2.57487268408257,0.0
2007-10-09,2.57487268408257,2.57487268408257,2.57487268408257,2.57487268408257,0.0
2007-10-10,2.686327369243983,2.7120475695572237,2.5434376097620564,2.7120475695572237,5200.0
2007-10-11,2.7120475695572237,2.7120475695572237,2.7120475695572237,2.7120475695572237,0.0
2007-10-12,2.712047808723874,2.929240327699644,2.712047808723874,2.929240327699644,4200.0
2007-10-15,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,800.0
2007-10-16,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,0.0
2007-10-17,2.9149502442032214,2.9149502442032214,2.9149502442032214,2.914950244203221,400.0
2007-10-18,2.9149512959832307,2.929240327699644,2.9149512959832307,2.929240327699644,3200.0
2007-10-19,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,0.0
2007-10-22,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,200.0
2007-10-23,2.929240327699644,2.929240327699644,2.929240327699644,2.929240327699644,0.0
2007-10-24,2.729194815735524,2.729194815735524,2.729194815735524,2.729194815735524,200.0
2007-10-25,2.729194815735524,2.729194815735524,2.729194815735524,2.729194815735524,0.0
2007-10-26,2.857793943077508,2.857793943077508,2.857793943077508,2.857793943077508,400.0
2007-10-29,2.7863499307259483,2.7863499307259483,2.7863499307259483,2.7863499307259483,400.0
2007-10-30,2.7863499307259483,2.7863499307259483,2.7863499307259483,2.7863499307259483,0.0
2007-10-31,2.7863499307259483,2.7863499307259483,2.7863499307259483,2.7863499307259483,0.0
2007-11-01,2.7863499307259483,2.7863499307259483,2.7863499307259483,2.7863499307259483,0.0
2007-11-02,2.7863499307259483,2.7863499307259483,2.7863499307259483,2.7863499307259483,0.0
2007-11-05,2.743483475869601,2.743483475869601,2.729194445492456,2.743483475869601,1000.0
2007-11-06,2.743483475869601,2.743483475869601,2.743483475869601,2.743483475869601,0.0
2007-11-07,2.743483475869601,2.743483475869601,2.743483475869601,2.743483475869601,0.0
2007-11-08,2.743483475869601,2.743483475869601,2.743483475869601,2.743483475869601,0.0
2007-11-09,2.714903546103813,2.714903546103813,2.714903546103813,2.714903546103813,400.0
2007-11-12,2.714903546103813,2.714903546103813,2.714903546103813,2.714903546103813,0.0
2007-11-13,2.7491987501415864,2.7491987501415864,2.7491987501415864,2.749198750141586,5000.0
2007-11-14,2.7491987501415864,2.7491987501415864,2.7491987501415864,2.749198750141586,0.0
2007-11-15,2.7491987501415864,2.7491987501415864,2.7491987501415864,2.749198750141586,0.0
2007-11-16,2.7491987501415864,2.7491987501415864,2.7491987501415864,2.749198750141586,0.0
2007-11-19,2.7149047717769434,2.7149047717769434,2.572015046946579,2.572015046946579,2800.0
2007-11-20,2.714903546103813,2.714903546103813,2.714903546103813,2.714903546103813,200.0
2007-11-21,2.714903546103813,2.714903546103813,2.714903546103813,2.714903546103813,0.0
2007-11-22,2.714903546103813,2.714903546103813,2.714903546103813,2.714903546103813,0.0
2007-11-23,2.729194815735524,2.729194815735524,2.729194815735524,2.729194815735524,2000.0
2007-11-26,2.729194815735524,2.729194815735524,2.729194815735524,2.729194815735524,0.0
2007-11-27,2.729194815735524,2.729194815735524,2.729194815735524,2.729194815735524,0.0
2007-11-28,2.7435584396198065,2.7435584396198065,2.7435584396198065,2.7435584396198065,0.0
2007-11-29,2.7435584396198065,2.7435584396198065,2.7435584396198065,2.7435584396198065,400.0
2007-11-30,2.7607946459447112,2.7607946459447112,2.7607946459447112,2.7607946459447112,3000.0
2007-12-03,2.757922775185261,2.757922775185261,2.757922775185261,2.757922775185262,4000.0
2007-12-04,2.757922775185261,2.757922775185261,2.757922775185261,2.757922775185262,200.0
2007-12-05,2.757922775185261,2.757922775185261,2.757922775185261,2.757922775185262,0.0
2007-12-06,2.7607946459447112,2.7607946459447112,2.7607946459447112,2.7607946459447112,1000.0
2007-12-07,2.7607946459447112,2.7607946459447112,2.7607946459447112,2.7607946459447112,0.0
2007-12-10,2.766540522507128,2.766540522507128,2.766540522507128,2.7665405225071287,2000.0
2007-12-11,2.766540522507128,2.766540522507128,2.766540522507128,2.7665405225071287,800.0
2007-12-12,2.821124333420097,2.821124333420097,2.821124333420097,2.821124333420097,2000.0
2007-12-13,2.821124333420097,2.821124333420097,2.821124333420097,2.821124333420097,0.0
2007-12-14,2.766540522507128,2.766540522507128,2.766540522507128,2.7665405225071287,400.0
2007-12-17,2.766540522507128,2.766540522507128,2.766540522507128,2.7665405225071287,0.0
2007-12-18,2.766540522507128,2.766540522507128,2.766540522507128,2.7665405225071287,0.0
2007-12-19,2.769413816628923,2.769413816628923,2.769413816628923,2.769413816628923,1000.0
2007-12-20,2.769413816628923,2.769413816628923,2.5539511311000385,2.769413816628923,6000.0
2007-12-21,2.769413816628923,2.769413816628923,2.769413816628923,2.769413816628923,2400.0
2007-12-24,2.769413816628923,2.769413816628923,2.769413816628923,2.769413816628923,3000.0
2007-12-27,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,200.0
2007-12-28,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,1400.0
2007-12-31,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,2200.0
2008-01-02,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,0.0
2008-01-03,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,0.0
2008-01-04,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,800.0
2008-01-07,2.5223497208031427,2.772286399069545,2.5223497208031427,2.7722863990695448,4600.0
2008-01-08,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,0.0
2008-01-09,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,400.0
2008-01-10,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,0.0
2008-01-11,2.772285999506571,2.8153786940847385,2.772285999506571,2.8153786940847385,3000.0
2008-01-14,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,2400.0
2008-01-15,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,2000.0
2008-01-16,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,3000.0
2008-01-17,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,0.0
2008-01-18,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,0.0
2008-01-21,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,6200.0
2008-01-22,2.772286399069545,2.772286399069545,2.772286399069545,2.7722863990695448,0.0
2008-01-23,2.8153786940847385,2.8153786940847385,2.8153786940847385,2.8153786940847385,200.0
2008-01-24,2.5855515786944974,2.87283508743833,2.5855515786944974,2.87283508743833,1800.0
2008-01-25,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-01-28,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-01-29,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-01-30,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-01-31,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-02-01,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-02-04,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-02-05,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-02-06,2.87283508743833,2.87283508743833,2.87283508743833,2.87283508743833,0.0
2008-02-07,2.7148300057159536,2.7148300057159536,2.7148300057159536,2.7148300057159536,1000.0
2008-02-08,2.7148300057159536,2.7148300057159536,2.7148300057159536,2.7148300057159536,0.0
2008-02-11,2.801014832973398,2.801014832973398,2.801014832973398,2.801014832973398,2200.0
2008-02-12,2.7148300057159536,2.7148300057159536,2.7148300057159536,2.7148300057159536,1200.0
2008-02-13,2.7148300057159536,2.7148300057159536,2.7148300057159536,2.7148300057159536,1600.0
2008-02-14,2.7148300057159536,2.7148300057159536,2.7148300057159536,2.7148300057159536,0.0
2008-02-15,2.7148300057159536,2.7148300057159536,2.7148300057159536,2.7148300057159536,0.0
2008-02-19,2.801014832973398,2.801014832973398,2.801014832973398,2.801014832973398,600.0
2008-02-20,2.801015104925851,2.8297435745663693,2.7435584396198065,2.7435584396198065,4000.0
2008-02-21,2.7435584396198065,2.7435584396198065,2.7435584396198065,2.7435584396198065,0.0
2008-02-22,2.732067398176145,2.732067398176145,2.732067398176145,2.732067398176145,1600.0
2008-02-25,2.732067398176145,2.732067398176145,2.5884255825913858,2.732067398176145,4600.0
2008-02-26,2.732067398176145,2.732067398176145,2.732067398176145,2.732067398176145,0.0
2008-02-27,2.7465074091729798,2.7465074091729798,2.7465074091729798,2.7465074091729798,0.0
2008-02-28,2.7147391477528875,2.7147391477528875,2.7147391477528875,2.7147391477528875,800.0
2008-02-29,2.7147391477528875,2.7147391477528875,2.7147391477528875,2.7147391477528875,0.0
2008-03-03,2.7147391477528875,2.7147391477528875,2.7147391477528875,2.7147391477528875,0.0
2008-03-04,2.7147391477528875,2.7147391477528875,2.7147391477528875,2.7147391477528875,0.0
2008-03-05,2.7147391477528875,2.7147391477528875,2.7147391477528875,2.7147391477528875,0.0
2008-03-06,2.7147391477528875,2.7147391477528875,2.7147391477528875,2.7147391477528875,0.0
2008-03-07,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,200.0
2008-03-10,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-11,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,3600.0
2008-03-12,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-13,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-14,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-17,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-18,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-19,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-20,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,1000.0
2008-03-24,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-25,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-26,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-03-27,2.599218012380389,2.599218012380389,2.5212413398059126,2.5212413398059126,3000.0
2008-03-28,2.599217693301351,2.599217693301351,2.54145735520148,2.54145735520148,11200.0
2008-03-31,2.54145735520148,2.54145735520148,2.54145735520148,2.54145735520148,45000.0
2008-04-01,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,900000.0
2008-04-02,2.5270182084010915,2.5299062953122435,2.5270182084010915,2.5299062953122435,600.0
2008-04-03,2.5299062953122435,2.5299062953122435,2.5299062953122435,2.5299062953122435,0.0
2008-04-04,2.5299062953122435,2.5299062953122435,2.5299062953122435,2.5299062953122435,0.0
2008-04-07,2.5299062953122435,2.5299062953122435,2.5299062953122435,2.5299062953122435,0.0
2008-04-08,2.5299062953122435,2.5299062953122435,2.5299062953122435,2.5299062953122435,0.0
2008-04-09,2.5299062953122435,2.5299062953122435,2.5299062953122435,2.5299062953122435,0.0
2008-04-10,2.7436191697465557,2.7436191697465557,2.7436191697465557,2.7436191697465557,400.0
2008-04-11,2.5270166325234733,2.5270166325234733,2.5270166325234733,2.5270166325234733,400.0
2008-04-14,2.6714179286270987,2.6714179286270987,2.6714179286270987,2.6714179286270987,1800.0
2008-04-15,2.6714179286270987,2.6714179286270987,2.6714179286270987,2.6714179286270987,0.0
2008-04-16,2.630985558122628,2.6714179286270987,2.630985558122628,2.6714179286270987,1200.0
2008-04-17,2.55878474246579,2.55878474246579,2.5270166325234733,2.5270166325234733,5800.0
2008-04-18,2.6425381438604885,2.6425381438604885,2.6425381438604885,2.6425381438604885,400.0
2008-04-21,2.5270166325234733,2.5270166325234733,2.5270166325234733,2.5270166325234733,2000.0
2008-04-22,2.599217629320973,2.700298425074881,2.527017139617612,2.700298425074881,606800.0
2008-04-23,2.700298425074881,2.700298425074881,2.700298425074881,2.700298425074881,200.0
2008-04-24,2.700298425074881,2.700298425074881,2.700298425074881,2.700298425074881,0.0
2008-04-25,2.5356806124308404,2.5356806124308404,2.5270166325234733,2.5270166325234733,2400.0
2008-04-28,2.5270182039964477,2.5270182039964477,2.512578044888985,2.512578044888985,10200.0
2008-04-29,2.512578044888985,2.512578044888985,2.512578044888985,2.512578044888985,0.0
2008-04-30,2.512578044888985,2.512578044888985,2.512578044888985,2.512578044888985,200.0
2008-05-01,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,4000.0
2008-05-02,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-05-05,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-05-06,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,1200.0
2008-05-07,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-05-08,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,1200.0
2008-05-09,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-05-12,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,0.0
2008-05-13,2.5992181108699874,2.5992181108699874,2.5992181108699874,2.5992181108699874,10200.0
2008-05-14,2.512578044888985,2.512578044888985,2.512578044888985,2.512578044888985,2000.0
2008-05-15,2.512578044888985,2.512578044888985,2.512578044888985,2.512578044888985,0.0
2008-05-16,2.512578044888985,2.512578044888985,2.512578044888985,2.512578044888985,0.0
2008-05-20,2.512578044888985,2.512578044888985,2.512578044888985,2.512578044888985,27400.0
2008-05-21,2.512578044888985,2.512578044888985,2.512578044888985,2.512578044888985,0.0
2008-05-22,2.503913326609712,2.503913326609712,2.503913326609712,2.503913326609712,600.0
2008-05-23,2.5847780998731538,2.5847780998731538,2.5847780998731538,2.5847780998731538,200.0
2008-05-26,2.5847780998731538,2.5847780998731538,2.5847780998731538,2.5847780998731538,0.0
2008-05-27,2.5847780998731538,2.5847780998731538,2.5847780998731538,2.5847780998731538,3800.0
2008-05-28,2.599298530842518,2.599298530842518,2.599298530842518,2.599298530842518,0.0
2008-05-29,2.584777655827576,2.584777655827576,2.526692817589833,2.526692817589833,3000.0
2008-05-30,2.526692817589833,2.526692817589833,2.526692817589833,2.526692817589833,0.0
2008-06-02,2.526692817589833,2.526692817589833,2.526692817589833,2.526692817589833,0.0
2008-06-03,2.555735375193883,2.555735375193883,2.526692817589833,2.526692817589833,2200.0
2008-06-04,2.5876820334291555,2.5876820334291555,2.5702567199955597,2.5702567199955597,1200.0
2008-06-05,2.5876817590583228,2.5876817590583228,2.5876817590583228,2.5876817590583228,600.0
2008-06-06,2.5702567199955597,2.5702567199955597,2.5702567199955597,2.5702567199955597,1000.0
2008-06-09,2.6138191990389394,2.6138191990389394,2.6138191990389394,2.6138191990389394,600.0
2008-06-10,2.555735375193883,2.555735375193883,2.526692817589833,2.526692817589833,2400.0
2008-06-11,2.686426810108085,2.686426810108085,2.686426810108085,2.686426810108085,2000.0
2008-06-12,2.686426810108085,2.686426810108085,2.686426810108085,2.686426810108085,0.0
2008-06-13,2.526692817589833,2.526692817589833,2.526692817589833,2.526692817589833,1600.0
2008-06-16,2.541213248559197,2.541213248559197,2.541213248559197,2.541213248559197,2000.0
2008-06-17,2.541213248559197,2.541213248559197,2.541213248559197,2.541213248559197,0.0
2008-06-18,2.541213248559197,2.541213248559197,2.541213248559197,2.541213248559197,5600.0
2008-06-19,2.541213248559197,2.541213248559197,2.541213248559197,2.541213248559197,3800.0
2008-06-20,2.6138204130041798,2.71546909540916,2.6138204130041798,2.71546909540916,1400.0
2008-06-23,2.6138204130041798,2.71546909540916,2.5412142904207298,2.71546909540916,800.0
2008-06-24,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-06-25,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-06-26,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-06-27,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-06-30,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-02,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-03,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-04,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-07,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-08,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-09,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-10,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-11,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-14,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-15,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-16,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-17,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-18,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-21,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-22,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-23,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-24,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-25,2.71546909540916,2.71546909540916,2.71546909540916,2.71546909540916,0.0
2008-07-28,2.686426810108085,2.686426810108085,2.686426810108085,2.686426810108085,400.0
2008-07-29,2.628341765051822,2.628341765051822,2.628341765051822,2.628341765051822,200.0
2008-07-30,2.628341765051822,2.628341765051822,2.628341765051822,2.628341765051822,0.0
2008-07-31,2.5441175587447,2.5441175587447,2.541213248559197,2.541213248559197,4200.0
2008-08-01,2.541213110176747,2.6138191990389394,2.541213110176747,2.6138191990389394,6000.0
2008-08-05,2.6138191990389394,2.6138191990389394,2.6138191990389394,2.6138191990389394,2600.0
2008-08-06,2.6138191990389394,2.6138191990389394,2.6138191990389394,2.6138191990389394,0.0
2008-08-07,2.6138191990389394,2.6138191990389394,2.6138191990389394,2.6138191990389394,0.0
2008-08-08,2.6138191990389394,2.6138191990389394,2.6138191990389394,2.6138191990389394,0.0
2008-08-11,2.6138191990389394,2.6138191990389394,2.6138191990389394,2.6138191990389394,0.0
2008-08-12,2.6138191990389394,2.6138191990389394,2.6138191990389394,2.6138191990389394,0.0
2008-08-13,2.616725230494685,2.616725230494685,2.616725230494685,2.616725230494685,600.0
2008-08-14,2.57316073979976,2.608011643441545,2.44827840432596,2.608011643441545,3800.0
2008-08-15,2.6109161732865696,2.628341765051822,2.6109161732865696,2.628341765051822,5000.0
2008-08-18,2.613819970593928,2.695138736571823,2.613819970593928,2.695138736571823,2400.0
2008-08-19,2.695138736571823,2.695138736571823,2.695138736571823,2.695138736571823,0.0
2008-08-20,2.695138736571823,2.695138736571823,2.695138736571823,2.695138736571823,0.0
2008-08-21,2.62834196149983,2.686426810108085,2.62834196149983,2.686426810108085,3800.0
2008-08-22,2.686426810108085,2.686426810108085,2.686426810108085,2.686426810108085,0.0
2008-08-25,2.686426810108085,2.686426810108085,2.686426810108085,2.686426810108085,0.0
2008-08-26,2.628340472205428,2.628340472205428,2.6138191990389394,2.6138191990389394,1800.0
2008-08-27,2.6298906205109702,2.6298906205109702,2.6298906205109702,2.6298906205109702,0.0
2008-08-28,2.6298906205109702,2.6298906205109702,2.6298906205109702,2.6298906205109702,0.0
2008-08-29,2.6298906205109702,2.6298906205109702,2.6298906205109702,2.6298906205109702,1800.0
2008-09-02,2.6298906205109702,2.6298906205109702,2.6298906205109702,2.6298906205109702,6200.0
2008-09-03,2.571449722823801,2.571449722823801,2.5568391576170324,2.5568391576170324,4800.0
2008-09-04,2.5568391576170324,2.5568391576170324,2.5568391576170324,2.5568391576170324,0.0
2008-09-05,2.5568391576170324,2.5568391576170324,2.5568391576170324,2.5568391576170324,0.0
2008-09-08,2.5568391576170324,2.5568391576170324,2.5568391576170324,2.5568391576170324,0.0
2008-09-09,2.6269694065235383,2.6269694065235383,2.6269694065235383,2.626969406523538,400.0
2008-09-10,2.6269694065235383,2.6269694065235383,2.6269694065235383,2.626969406523538,0.0
2008-09-11,2.6298906205109702,2.6298906205109702,2.6298906205109702,2.6298906205109702,2200.0
2008-09-12,2.6298906205109702,2.6298906205109702,2.6298906205109702,2.6298906205109702,0.0
2008-09-15,2.6298906205109702,2.6298906205109702,2.6298906205109702,2.6298906205109702,0.0
2008-09-16,2.6298906205109702,2.6298906205109702,2.6298906205109702,2.6298906205109702,0.0
2008-09-17,2.659112486694656,2.659112486694656,2.659112486694656,2.659112486694656,600.0
2008-09-18,2.5130076378052357,2.5130076378052357,2.483786508587807,2.483786508587807,1000.0
2008-09-19,2.483786508587807,2.483786508587807,2.483786508587807,2.483786508587807,0.0
2008-09-22,2.556838837319411,2.556838837319411,2.483786299110285,2.513007425863263,9600.0
2008-09-23,2.513007425863263,2.513007425863263,2.513007425863263,2.513007425863263,0.0
2008-09-24,2.483786508587807,2.483786508587807,2.483786508587807,2.483786508587807,400.0
2008-09-25,2.483786508587807,2.483786508587807,2.483786508587807,2.483786508587807,0.0
2008-09-26,2.469176643017723,2.469176643017723,2.469176643017723,2.469176643017723,1600.0
2008-09-29,2.4691763333282606,2.4691763333282606,2.4253449112639536,2.4253449112639536,6600.0
2008-09-30,2.4253449112639536,2.4253449112639536,2.4253449112639536,2.4253449112639536,0.0
2008-10-01,2.4253449112639536,2.4253449112639536,2.4253449112639536,2.4253449112639536,0.0
2008-10-02,2.4253449112639536,2.4253449112639536,2.4253449112639536,2.4253449112639536,0.0
2008-10-03,2.3815129422831256,2.3815129422831256,2.3815129422831256,2.3815129422831256,400.0
2008-10-06,2.3815129422831256,2.3815129422831256,2.3815129422831256,2.3815129422831256,0.0
2008-10-07,2.3581361135719385,2.3581361135719385,2.3581361135719385,2.3581361135719385,600.0
2008-10-08,2.3581361135719385,2.3581361135719385,2.3581361135719385,2.3581361135719385,0.0
2008-10-09,2.4545656450016318,2.4545656450016318,2.3435260107747973,2.3435260107747973,2600.0
2008-10-10,2.454565116858236,2.454565116858236,2.454565116858236,2.454565116858236,3000.0
2008-10-14,2.454565116858236,2.454565116858236,2.454565116858236,2.454565116858236,0.0
2008-10-15,2.337681169835772,2.454565116858236,2.337681169835772,2.454565116858236,20400.0
2008-10-16,2.331837596419202,2.331837596419202,1.7678719134560676,2.331837596419202,1600.0
2008-10-17,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,1200.0
2008-10-20,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,0.0
2008-10-21,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,0.0
2008-10-22,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,200.0
2008-10-23,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,0.0
2008-10-24,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,0.0
2008-10-27,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,0.0
2008-10-28,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,0.0
2008-10-29,2.3084605304809576,2.3084605304809576,2.3084605304809576,2.3084605304809576,0.0
2008-10-30,2.264628798727188,2.264628798727188,2.264628798727188,2.264628798727188,400.0
2008-10-31,2.264628798727188,2.264628798727188,2.264628798727188,2.264628798727188,0.0
2008-11-03,2.264628798727188,2.264628798727188,2.264628798727188,2.264628798727188,0.0
2008-11-04,2.264628798727188,2.264628798727188,2.264628798727188,2.264628798727188,0.0
2008-11-05,2.264628798727188,2.264628798727188,2.264628798727188,2.264628798727188,0.0
2008-11-06,2.264628798727188,2.264628798727188,2.264628798727188,2.264628798727188,0.0
2008-11-07,2.250018794392953,2.3376819222105287,2.250018794392953,2.3376819222105287,3000.0
2008-11-10,2.3376819222105287,2.3376819222105287,2.3376819222105287,2.3376819222105287,0.0
2008-11-11,2.3376819222105287,2.3376819222105287,2.3376819222105287,2.3376819222105287,0.0
2008-11-12,2.3376819222105287,2.3376819222105287,2.3376819222105287,2.3376819222105287,200.0
2008-11-13,2.3376819222105287,2.3376819222105287,2.3376819222105287,2.3376819222105287,0.0
2008-11-14,2.3376819222105287,2.3376819222105287,2.3376819222105287,2.3376819222105287,0.0
2008-11-17,2.3376819222105287,2.3376819222105287,2.3376819222105287,2.3376819222105287,0.0
2008-11-18,2.3376819222105287,2.3376819222105287,2.3376819222105287,2.3376819222105287,600.0
2008-11-19,2.3376819222105287,2.3376819222105287,2.3376819222105287,2.3376819222105287,1800.0
2008-11-20,2.0922246781542304,2.0922246781542304,1.9724185584508709,1.9724185584508709,400.0
2008-11-21,1.9724185584508709,1.9724185584508709,1.9724185584508709,1.9724185584508709,0.0
2008-11-24,2.118523737895794,2.118523737895794,2.118523737895794,2.118523737895794,1000.0
2008-11-25,2.118523737895794,2.118523737895794,2.118523737895794,2.118523737895794,0.0
2008-11-26,1.9870300846103588,1.9870300846103588,1.9870300846103588,1.9870300846103588,400.0
2008-11-27,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,0.0
2008-11-28,2.138334651023761,2.3595416838882883,2.138334651023761,2.3595416838882883,1200.0
2008-12-01,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,0.0
2008-12-02,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,1000.0
2008-12-03,2.330047440967613,2.3595416838882883,2.330047440967613,2.3595416838882883,2800.0
2008-12-04,2.330047243815406,2.330047243815406,2.330047243815406,2.330047243815406,1000.0
2008-12-05,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,400.0
2008-12-08,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,4200.0
2008-12-09,2.30055319804694,2.3595416838882883,2.2563117633461043,2.3595416838882883,2600.0
2008-12-10,2.359541484240486,2.359541484240486,2.330047243815406,2.330047243815406,3200.0
2008-12-11,2.3182504682207616,2.3182504682207616,2.315300972687196,2.315300972687196,2200.0
2008-12-12,2.244514600839963,2.244514600839963,2.215020350893512,2.215020350893512,1000.0
2008-12-15,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,600.0
2008-12-16,2.33299811118504,2.33299811118504,2.33299811118504,2.33299811118504,600.0
2008-12-17,2.33299811118504,2.33299811118504,2.33299811118504,2.33299811118504,0.0
2008-12-18,2.3005538685770524,2.34479517553302,2.212070973385749,2.34479517553302,3200.0
2008-12-19,2.344795105043524,2.344795105043524,2.212070906886223,2.212070906886223,2600.0
2008-12-22,2.356592805295743,2.359542300678638,2.212070906886223,2.212070906886223,3000.0
2008-12-23,2.1530810696978646,2.1530810696978646,2.064598232067697,2.064598232067697,2600.0
2008-12-24,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,400.0
2008-12-29,2.3152994178337134,2.3152994178337134,2.064598232067697,2.064598232067697,1400.0
2008-12-30,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,0.0
2008-12-31,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,0.0
2009-01-02,2.073446572086552,2.073446572086552,2.064598232067697,2.064598232067697,100000.0
2009-01-05,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,0.0
2009-01-06,2.094093681738136,2.3890365984152857,2.094093681738136,2.3890365984152857,2600.0
2009-01-07,2.433277361509797,2.433277361509797,2.2120703286452703,2.3595416838882883,5800.0
2009-01-08,2.3595416838882883,2.3595416838882883,2.330047440967613,2.3595416838882883,1400.0
2009-01-09,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,0.0
2009-01-12,2.3447949751076576,2.3447949751076576,2.229767333702895,2.229767333702895,1600.0
2009-01-13,2.34479517553302,2.34479517553302,2.34479517553302,2.34479517553302,1000.0
2009-01-14,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,1400.0
2009-01-15,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,0.0
2009-01-16,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,0.0
2009-01-19,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,200.0
2009-01-20,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,0.0
2009-01-21,2.300552803742524,2.300552803742524,2.300552803742524,2.300552803742524,2200.0
2009-01-22,2.344794894306588,2.344794894306588,2.217969557673742,2.217969557673742,800.0
2009-01-23,2.341845820701141,2.34479517553302,2.341845820701141,2.34479517553302,600.0
2009-01-26,2.3595416838882883,2.3595416838882883,2.3595416838882883,2.3595416838882883,800.0
2009-01-27,2.3447944921081287,2.3595416838882883,2.3447944921081287,2.3595416838882883,2400.0
2009-01-28,2.182576721868543,2.34479517553302,2.035105323642826,2.34479517553302,2200.0
2009-01-29,2.34479517553302,2.34479517553302,2.34479517553302,2.34479517553302,0.0
2009-01-30,2.212070906886223,2.212070906886223,2.212070906886223,2.212070906886223,1400.0
2009-02-02,2.3153003628023106,2.3153003628023106,2.141284250711307,2.141284250711307,2400.0
2009-02-03,2.1412843015306438,2.1412843015306438,2.1383348067040178,2.1383348067040178,400.0
2009-02-04,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-02-05,2.1471839200360816,2.1471839200360816,1.787353579334354,1.787353579334354,7000.0
2009-02-06,1.787353579334354,1.787353579334354,1.787353579334354,1.787353579334354,0.0
2009-02-09,2.0645992424792388,2.0645992424792388,1.990863555247838,1.990863555247838,1800.0
2009-02-10,2.058699500697867,2.058699500697867,1.9761155049166943,1.9761155049166943,1200.0
2009-02-11,1.9761163615456925,1.990863555247838,1.7844036872557787,1.990863555247838,21000.0
2009-02-12,2.052801577719836,2.052801577719836,1.8581394052145692,1.8581394052145692,4000.0
2009-02-13,1.7991507403182614,1.990863555247838,1.7844036872557787,1.990863555247838,2800.0
2009-02-17,1.9908634407244303,2.1383348067040178,1.9908634407244303,2.1383348067040178,2000.0
2009-02-18,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,400.0
2009-02-19,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-02-20,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,1400.0
2009-02-23,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,0.0
2009-02-24,2.035104978130103,2.035104978130103,2.035104978130103,2.035104978130103,2000.0
2009-02-25,2.035104978130103,2.035104978130103,2.035104978130103,2.035104978130103,0.0
2009-02-26,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,800.0
2009-02-27,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-03-02,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-03-03,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-03-04,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-03-05,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-03-06,2.123587613850197,2.1383348067040178,2.123587613850197,2.1383348067040178,6200.0
2009-03-09,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-03-10,2.1383348067040178,2.1383348067040178,2.1383348067040178,2.1383348067040178,0.0
2009-03-11,2.1501325827331708,2.1501325827331708,2.1501325827331708,2.1501325827331708,400.0
2009-03-12,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,600.0
2009-03-13,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,0.0
2009-03-16,2.1383348067040178,2.1383348067040178,2.00561063357825,2.1383348067040178,31600.0
2009-03-17,2.138334957787646,2.138334957787646,1.976116387492718,2.0056107752842784,7000.0
2009-03-18,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,3200.0
2009-03-19,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,0.0
2009-03-20,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,0.0
2009-03-23,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,3600.0
2009-03-24,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,4800.0
2009-03-25,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,1400.0
2009-03-26,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,9400.0
2009-03-27,2.0056107752842784,2.0056107752842784,1.9908635813884985,2.0056107752842784,23400.0
2009-03-30,2.0203569262051944,2.0203569262051944,1.9761155049166943,1.9761155049166943,1600.0
2009-03-31,1.990863555247838,1.990863555247838,1.990863555247838,1.990863555247838,400.0
2009-04-01,1.9908635813884985,2.0056107752842784,1.6251346354256495,2.0056107752842784,9600.0
2009-04-02,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,5400.0
2009-04-03,2.064598232067697,2.064598232067697,2.064598232067697,2.064598232067697,4000.0
2009-04-06,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,4200.0
2009-04-07,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,600.0
2009-04-08,1.976116387492718,2.0056107752842784,1.976116387492718,2.0056107752842784,8400.0
2009-04-09,1.9613694844210607,1.9613694844210607,1.831594646376033,1.831594646376033,3200.0
2009-04-13,1.917127573679161,1.917127573679161,1.917127573679161,1.9171275736791609,2200.0
2009-04-14,1.9702175380623383,2.0056107752842784,1.9702175380623383,2.0056107752842784,5800.0
2009-04-15,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,3600.0
2009-04-16,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,0.0
2009-04-17,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,5600.0
2009-04-20,2.0056107752842784,2.0056107752842784,2.0026612802492574,2.0056107752842784,7400.0
2009-04-21,1.9908636891361404,1.9908636891361404,1.9200774921405643,1.9200774921405643,1200.0
2009-04-22,1.987914060251544,1.990863555247838,1.987914060251544,1.990863555247838,4800.0
2009-04-23,2.005610441027901,2.005610441027901,1.917127573679161,1.9171275736791609,6400.0
2009-04-24,1.917127573679161,1.946621815915527,1.917127573679161,1.9171275736791609,3800.0
2009-04-27,1.9318757674114608,1.982015934907146,1.9318757674114608,1.982015934907146,20600.0
2009-04-28,1.9820152506481976,1.9820152506481976,1.8846841640531056,1.8846841640531056,7600.0
2009-04-29,1.9790664018183493,2.0026618057311056,1.9790664018183493,2.0026618057311056,5000.0
2009-04-30,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,400.0
2009-05-01,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,7400.0
2009-05-04,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,6800.0
2009-05-05,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,4000.0
2009-05-06,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,5400.0
2009-05-07,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,5400.0
2009-05-08,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,10800.0
2009-05-11,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,4800.0
2009-05-12,2.0056103193707933,2.0056103193707933,1.8935320650314464,1.952520545926033,7400.0
2009-05-13,2.0026612802492574,2.0056107752842784,2.0026612802492574,2.0056107752842784,42400.0
2009-05-14,2.005610748949983,2.005610748949983,1.9761163615456925,1.990863555247838,30400.0
2009-05-15,2.0056107752842784,2.0056107752842784,2.0056107752842784,2.0056107752842784,200.0
2009-05-19,2.111790019055532,2.111790019055532,2.035104978130103,2.035104978130103,11000.0
2009-05-20,2.0528018727018424,2.291705520735287,2.04985237723294,2.259261773775777,518800.0
2009-05-21,2.291704739092277,2.359541564703076,2.291704739092277,2.341845019844559,2000.0
2009-05-22,2.3300472673916843,2.3300472673916843,2.161929884308208,2.161929884308208,600.0
2009-05-25,2.161929884308208,2.161929884308208,2.161929884308208,2.161929884308208,0.0
2009-05-26,2.2622108330756747,2.2651601873362384,2.2622108330756747,2.2651601873362384,1400.0
2009-05-27,2.3005530033903265,2.330047243815406,2.3005530033903265,2.330047243815406,2400.0
2009-05-28,2.3190469827099047,2.348778325202036,2.3190469827099047,2.336885788205183,2800.0
2009-05-29,2.333912476378716,2.348778217830323,2.1793093607169087,2.348778217830323,5000.0
2009-06-01,2.348778217830323,2.348778217830323,2.348778217830323,2.348778217830323,1000.0
2009-06-02,2.3487787034841734,2.3487787034841734,2.182283016943076,2.182283016943076,4400.0
2009-06-03,2.31904714515999,2.31904714515999,2.1793096130029683,2.1793096130029683,3200.0
2009-06-04,2.3190468766973256,2.348778217830323,2.3190468766973256,2.348778217830323,6400.0
2009-06-05,2.235798357188561,2.235798357188561,2.235798357188561,2.235798357188561,1400.0
2009-06-08,2.3755373903464534,2.37851059664199,2.3755373903464534,2.37851059664199,2800.0
2009-06-09,2.37851059664199,2.37851059664199,2.37851059664199,2.37851059664199,8200.0
2009-06-10,2.3755373903464534,2.37851059664199,2.3755373903464534,2.37851059664199,7200.0
2009-06-11,2.3785102077789446,2.3785102077789446,2.3576981924235865,2.3576981924235865,6000.0
2009-06-12,2.3606707542835226,2.3636438175117136,2.348778217830323,2.348778217830323,2400.0
2009-06-15,2.363644322082344,2.363644322082344,2.214987442913134,2.3071548327558618,12600.0
2009-06-16,2.3071548327558618,2.3071548327558618,2.3071548327558618,2.3071548327558618,0.0
2009-06-17,2.1257933847071424,2.277423326614598,2.1257933847071424,2.232826376610799,6800.0
2009-06-18,2.3012079865175865,2.304181191588697,2.229852766053578,2.304181191588697,4000.0
2009-06-19,2.3041817876210597,2.366617692562735,2.3041817876210597,2.366617692562735,600.0
2009-06-22,2.304181191588697,2.369590143680705,2.304181191588697,2.304181191588697,27000.0
2009-06-23,2.375536412052706,2.3785096171238167,2.304181191588697,2.304181191588697,5400.0
2009-06-24,2.3755367182477687,2.3755367182477687,2.3755367182477687,2.3755367182477687,600.0
2009-06-25,2.375536412052706,2.3785096171238167,2.304181191588697,2.304181191588697,40000.0
2009-06-26,2.304181191588697,2.304181191588697,2.304181191588697,2.304181191588697,0.0
2009-06-29,2.304181191588697,2.304181191588697,2.304181191588697,2.304181191588697,0.0
2009-06-30,2.304181191588697,2.304181191588697,2.304181191588697,2.304181191588697,0.0
2009-07-02,2.304181191588697,2.304181191588697,2.304181191588697,2.304181191588697,0.0
2009-07-03,2.345805051117274,2.345805051117274,2.345805051117274,2.345805051117274,600.0
2009-07-06,2.262557806514236,2.262557806514236,2.262557806514236,2.262557806514236,400.0
2009-07-07,2.2893151207963927,2.2893151207963927,2.2893151207963927,2.2893151207963927,1000.0
2009-07-08,2.2893151207963927,2.2893151207963927,2.2893151207963927,2.2893151207963927,3000.0
2009-07-09,2.2774236400794834,2.2774236400794834,2.2774236400794834,2.2774236400794834,600.0
2009-07-10,2.2774236400794834,2.2774236400794834,2.2774236400794834,2.2774236400794834,0.0
2009-07-13,2.2774236400794834,2.2774236400794834,2.2774236400794834,2.2774236400794834,0.0
2009-07-14,2.3755373903464534,2.37851059664199,2.3160746821385154,2.37851059664199,4000.0
2009-07-15,2.384457009233063,2.384457009233063,2.3487792425380207,2.37851059664199,8000.0
2009-07-16,2.37851059664199,2.37851059664199,2.37851059664199,2.37851059664199,1800.0
2009-07-17,2.3636444867225324,2.366617692562735,2.3636444867225324,2.366617692562735,1600.0
2009-07-20,2.3755367431241927,2.3785099486096706,2.229853076821566,2.3339128587191915,63200.0
2009-07-21,2.3309397950039554,2.3339128587191915,2.3309397950039554,2.3339128587191915,1200.0
2009-07-22,2.3339128587191915,2.3339128587191915,2.3339128587191915,2.3339128587191915,0.0
2009-07-23,2.324994070261216,2.324994070261216,2.324994070261216,2.324994070261216,200.0
2009-07-24,2.327966288066035,2.327966288066035,2.327966288066035,2.327966288066035,1400.0
2009-07-27,2.327966288066035,2.327966288066035,2.327966288066035,2.327966288066035,0.0
2009-07-28,2.232825993174486,2.327966288066035,2.232825993174486,2.327966288066035,2800.0
2009-07-29,2.324993224735785,2.327966288066035,2.324993224735785,2.327966288066035,4000.0
2009-07-30,2.327966324248309,2.327966324248309,2.2595841653470714,2.2595841653470714,11400.0
2009-07-31,2.23579937025772,2.2417456395228905,2.23579937025772,2.2417456395228905,1000.0
2009-08-04,2.327966288066035,2.327966288066035,2.324993224735785,2.327966288066035,12600.0
2009-08-05,2.327966288066035,2.327966288066035,2.327966288066035,2.327966288066035,4600.0
2009-08-06,2.327966288066035,2.327966288066035,2.327966288066035,2.327966288066035,2200.0
2009-08-07,2.2417456395228905,2.2417456395228905,2.2417456395228905,2.2417456395228905,800.0
2009-08-10,2.324993224735785,2.327966288066035,2.324993224735785,2.327966288066035,4600.0
2009-08-11,2.327966288066035,2.327966288066035,2.327966288066035,2.327966288066035,3400.0
2009-08-12,2.3190473878740665,2.3814832889009243,2.3190473878740665,2.3814832889009243,51000.0
2009-08-13,2.37851059664199,2.37851059664199,2.3071553467924644,2.37851059664199,9800.0
2009-08-14,2.37851059664199,2.37851059664199,2.333913494600897,2.37851059664199,6800.0
2009-08-17,2.3190476737418604,2.3190476737418604,2.2774236400794834,2.2774236400794834,10800.0
2009-08-18,2.3755367182477687,2.37850992370211,2.369590449109322,2.3755367182477687,6000.0
2009-08-19,2.3725638137098377,2.3814832889009243,2.3725638137098377,2.3814832889009243,7400.0
2009-08-20,2.3814832889009243,2.3814832889009243,2.3814832889009243,2.3814832889009243,2200.0
2009-08-21,2.3814832889009243,2.384456494554702,2.378510083247145,2.3814832889009243,6000.0
2009-08-24,2.37851059664199,2.435000098554392,2.37851059664199,2.37851059664199,14000.0
2009-08-25,2.322019908443397,2.4171603405492865,2.322019908443397,2.4171603405492865,600.0
2009-08-26,2.4171603405492865,2.4171603405492865,2.4171603405492865,2.4171603405492865,0.0
2009-08-27,2.37851059664199,2.37851059664199,2.37851059664199,2.37851059664199,400.0
2009-08-28,2.399505638942656,2.399505638942656,2.3275205384247823,2.3275205384247823,1800.0
2009-08-31,2.3935065896966283,2.399505347344121,2.330519562887112,2.330519562887112,3800.0
2009-09-01,2.330519562887112,2.330519562887112,2.330519562887112,2.330519562887112,0.0
2009-09-02,2.330519562887112,2.330519562887112,2.330519562887112,2.330519562887112,0.0
2009-09-03,2.384508178053914,2.396505692324195,2.384508178053914,2.396505692324195,4800.0
2009-09-04,2.3965066334274963,2.3965066334274963,2.3545153169916087,2.3545153169916087,7400.0
2009-09-08,2.3695113567268886,2.396505692324195,2.339517571051186,2.396505692324195,23400.0
2009-09-09,2.396505692324195,2.396505692324195,2.396505692324195,2.396505692324195,8800.0
2009-09-10,2.384508882793706,2.384508882793706,2.384508882793706,2.384508882793706,6600.0
2009-09-11,2.339517830823214,2.35751410422688,2.339517830823214,2.35751410422688,2600.0
2009-09-14,2.35751410422688,2.35751410422688,2.35751410422688,2.35751410422688,0.0
2009-09-15,2.3455170214021046,2.384508882793706,2.234539767070286,2.384508882793706,53200.0
2009-09-16,2.2855288061113623,2.32452080228128,2.2345392946617264,2.32452080228128,30800.0
2009-09-17,2.2645336187613143,2.2645336187613143,2.234539682336644,2.249536650548979,16400.0
2009-09-18,2.249536159927072,2.249536159927072,2.204545408124199,2.2195423730657087,13000.0
2009-09-21,2.21654334860338,2.2195427993764536,2.21654334860338,2.21654334860338,14200.0
2009-09-22,2.216543105899901,2.216543105899901,2.1895487670064435,2.20454559016466,3400.0
2009-09-23,2.189549469810306,2.189549469810306,2.174552498816677,2.174552498816677,12200.0
2009-09-24,2.20454559016466,2.216543105899901,2.20454559016466,2.20454559016466,7600.0
2009-09-25,2.1895485862043462,2.2195423730657087,2.1895485862043462,2.2195423730657087,2200.0
2009-09-28,2.23453986764793,2.23453986764793,2.189549245323211,2.23453986764793,9400.0
2009-09-29,2.252535629499588,2.255534936700695,2.252535629499588,2.255534936700695,4400.0
2009-09-30,2.219542416685066,2.3215212940178307,2.219542416685066,2.303525021547343,17200.0
2009-10-01,2.198546637800023,2.198546637800023,2.195547330642385,2.195547330642385,2000.0
2009-10-02,2.195547330642385,2.195547330642385,2.195547330642385,2.195547330642385,0.0
2009-10-05,2.23453986764793,2.23453986764793,2.23453986764793,2.23453986764793,1000.0
2009-10-06,2.276531204111316,2.3185225161295646,2.276531204111316,2.3185225161295646,1600.0
2009-10-07,2.3185217554886344,2.3185217554886344,2.3095235486402186,2.315522305531948,3800.0
2009-10-08,2.31852196442432,2.31852196442432,2.261533697306526,2.261533697306526,3200.0
2009-10-09,2.26153349712452,2.3215210661377785,2.26153349712452,2.3215210661377785,3800.0
2009-10-13,2.3095237821531738,2.3095237821531738,2.3095237821531738,2.3095237821531738,600.0
2009-10-14,2.3065240460096725,2.3065240460096725,2.3035245963074718,2.3065240460096725,4200.0
2009-10-15,2.306525231003804,2.306525231003804,2.300526471539129,2.300526471539129,1600.0
2009-10-16,2.3065240460096725,2.3065240460096725,2.3065240460096725,2.3065240460096725,2800.0
2009-10-19,2.25853438692346,2.25853438692346,2.255534936700695,2.255534936700695,1200.0
2009-10-20,2.306524446314435,2.306524446314435,2.249536179276823,2.255534936700695,1944400.0
2009-10-21,2.3065240460096725,2.3065240460096725,2.3065240460096725,2.3065240460096725,2000.0
2009-10-22,2.30052570173563,2.309523766410849,2.27952997912402,2.27952997912402,6600.0
2009-10-23,2.3065244749148768,2.3095237821531738,2.3065244749148768,2.3095237821531738,3200.0
2009-10-26,2.3065240460096725,2.3095233526902392,2.294526533244136,2.3065240460096725,5200.0
2009-10-27,2.2525356101240366,2.2525356101240366,2.204545408124199,2.2195423730657087,4200.0
2009-10-28,2.2195423730657087,2.2195423730657087,2.2195423730657087,2.2195423730657087,0.0
2009-10-29,2.228540437613289,2.228540437613289,2.2195423730657087,2.2195423730657087,4400.0
2009-10-30,2.2165434605916263,2.2765311918887474,2.2165434605916263,2.2765311918887474,70200.0
2009-11-02,2.2795304439519604,2.2795304439519604,2.249536650548979,2.249536650548979,8200.0
2009-11-03,2.2765311918887474,2.2765311918887474,2.2765311918887474,2.2765311918887474,600.0
2009-11-04,2.2765311918887474,2.2765311918887474,2.2765311918887474,2.2765311918887474,0.0
2009-11-05,2.27952997912402,2.27952997912402,2.210544196853479,2.27952997912402,8000.0
2009-11-06,2.27952997912402,2.27952997912402,2.27952997912402,2.27952997912402,5400.0
2009-11-09,2.321521876853218,2.3395182968635018,2.321521876853218,2.3395182968635018,5400.0
2009-11-10,2.3425170039371928,2.3425170039371928,2.27952997912402,2.27952997912402,2400.0
2009-11-11,2.27952997912402,2.27952997912402,2.27952997912402,2.27952997912402,0.0
2009-11-12,2.351516008757042,2.3545153169916087,2.351516008757042,2.3545153169916087,2600.0
2009-11-13,2.3545153090449555,2.369512279232296,2.312523992750791,2.312523992750791,3200.0
2009-11-16,2.30952454150464,2.312523992750791,2.30952454150464,2.312523992750791,10400.0
2009-11-17,2.3395182968635018,2.342517604850752,2.3395182968635018,2.3395182968635018,2600.0
2009-11-18,2.3395182968635018,2.3395182968635018,2.3395182968635018,2.3395182968635018,30800.0
2009-11-19,2.339517712666111,2.339517712666111,2.3095237821531738,2.3095237821531738,9800.0
2009-11-20,2.279530048471503,2.32452080228128,2.279530048471503,2.32452080228128,2200.0
2009-11-23,2.3395182968635018,2.3395182968635018,2.3395182968635018,2.3395182968635018,37000.0
2009-11-24,2.330519559921139,2.33951776789176,2.32452080228128,2.32452080228128,4600.0
2009-11-25,2.3395182968635018,2.3395182968635018,2.249536768898869,2.3395182968635018,16400.0
2009-11-26,2.33951776789176,2.33951776789176,2.32452080228128,2.32452080228128,5000.0
2009-11-27,2.332093123138969,2.335121884902973,2.3048349893594757,2.3048349893594757,10600.0
2009-11-30,2.3078640380515805,2.356323224397668,2.3078640380515805,2.356323224397668,3000.0
2009-12-01,2.3563217801961365,2.362379156724384,2.3563217801961365,2.362379156724384,15800.0
2009-12-02,2.3623794971240866,2.4199245102245803,2.3623794971240866,2.4199245102245803,5000.0
2009-12-03,2.419924778837093,2.4229535400834536,2.347236241955846,2.347236241955846,850600.0
2009-12-04,2.43506767506335,2.438096435537098,2.362379156724384,2.362379156724384,5600.0
2009-12-07,2.4199248560250823,2.438097135244317,2.4199248560250823,2.435068373901348,4800.0
2009-12-08,2.435068419282299,2.435068419282299,2.392666770625544,2.422953662523226,10400.0
2009-12-09,2.3987235553593247,2.4380965772917635,2.3987235553593247,2.4380965772917635,14000.0
2009-12-10,2.438097235634069,2.498671020794708,2.438097235634069,2.4714127452627723,9600.0
2009-12-11,2.471411599163361,2.471411599163361,2.459296847749362,2.459296847749362,2800.0
2009-12-14,2.471412709614281,2.5441012507585645,2.46838394819029,2.5441012507585645,23200.0
2009-12-15,2.544101103440159,2.589531655653581,2.544101103440159,2.589531655653581,20600.0
2009-12-16,2.5895317845894144,2.7258228703386287,2.574388266430928,2.574388266430928,6400.0
2009-12-17,2.6894774297412445,2.7258216842033414,2.656161935360605,2.7258216842033414,9800.0
2009-12-18,2.7954830499375616,2.7954830499375616,2.7288520226372746,2.7288520226372746,4000.0
2009-12-21,2.7288516112976104,2.792454156015975,2.7288516112976104,2.756109886010992,7600.0
2009-12-22,2.771253146241711,2.786396664456298,2.765195912259028,2.786396664456298,7400.0
2009-12-23,2.786396664456298,2.786396664456298,2.7470236326338062,2.786396664456298,3600.0
2009-12-24,2.7712535080830745,2.786397028274945,2.6501059242253646,2.6501059242253646,7200.0
2009-12-29,2.7227940638092654,2.78639660794984,2.7227940638092654,2.7379375817167517,13800.0
2009-12-30,2.7863979518300863,2.8015414770412965,2.7561111902463846,2.8015414770412965,3800.0
2009-12-31,2.8015414770412965,2.8015414770412965,2.8015414770412965,2.8015414770412965,3600.0
2010-01-04,2.8712001185572693,2.874228880132964,2.862114122668788,2.8712001185572693,26200.0
2010-01-05,2.8772579746120845,2.8924014954040858,2.846970933028082,2.846970933028082,42600.0
2010-01-06,2.9045160307760773,2.9529750625107947,2.889372511149326,2.946917539124649,12200.0
2010-01-07,2.9469160654899635,2.983260609955163,2.846969290306835,2.9681170979010747,50000.0
2010-01-08,2.968117655257915,2.968117655257915,2.8802856154571543,2.9650888945106595,8400.0
2010-01-11,2.96206043672352,2.96206043672352,2.8984578987184797,2.9014866597755176,88600.0
2010-01-12,2.8711998234567564,2.9075443809524115,2.8711998234567564,2.8924008634689837,5200.0
2010-01-13,2.892401397020236,2.9196596757509314,2.892401397020236,2.9196596757509314,7800.0
2010-01-14,2.9196596757509314,2.9196596757509314,2.871200353097125,2.9196596757509314,10800.0
2010-01-15,2.9196591371714398,2.9196591371714398,2.7863965299235613,2.8924008634689837,9600.0
2010-01-18,2.9075454694600813,2.9075454694600813,2.877258423154562,2.877258423154561,7200.0
2010-01-19,2.943890151884723,2.943890151884723,2.8015414770412965,2.8015414770412965,112600.0
2010-01-20,2.816682940434049,2.837883686907517,2.777309919241533,2.7773099192415334,2600.0
2010-01-21,2.82576893337432,2.82576893337432,2.777309919241533,2.7773099192415334,3400.0
2010-01-22,2.7863979518300863,2.8015414770412965,2.7863979518300863,2.8015414770412965,2400.0
2010-01-25,2.8015414770412965,2.8015414770412965,2.7863979518300863,2.8015414770412965,13600.0
2010-01-26,2.8015414770412965,2.8015414770412965,2.7439964278451603,2.8015414770412965,3800.0
2010-01-27,2.7439964278451603,2.8015414770412965,2.7439964278451603,2.8015414770412965,600.0
2010-01-28,2.8015414770412965,2.8015414770412965,2.792455477450058,2.8015414770412965,5200.0
2010-01-29,2.8015414770412965,2.8015414770412965,2.8015414770412965,2.8015414770412965,2000.0
2010-02-01,2.8015414770412965,2.8015414770412965,2.7591396642176518,2.8015414770412965,19400.0
2010-02-02,2.8015414770412965,2.8015414770412965,2.8015414770412965,2.8015414770412965,400.0
2010-02-03,2.8015414770412965,2.8015414770412965,2.7530824274364,2.8015414770412965,2800.0
2010-02-04,2.801540066293132,2.8772573653821354,2.740966284789644,2.86211384779662,552600.0
2010-02-05,2.859085247556413,2.8772575274503422,2.837884495045654,2.8439420179564943,4800.0
2010-02-08,2.8469703302111045,2.8924008829676517,2.8469703302111045,2.86211384779662,5200.0
2010-02-09,2.8136548225938296,2.86211384779662,2.8136548225938296,2.86211384779662,1600.0
2010-02-10,2.883313772284234,2.943887530349352,2.8166824939933743,2.816682493993373,7400.0
2010-02-11,2.9348013136143867,2.9681170979010747,2.8772563144150123,2.9681170979010747,11600.0
2010-02-12,2.9681175857692703,2.998404326017196,2.877256787348457,2.937830556682827,5800.0
2010-02-16,3.0256625944272915,3.0256625944272915,2.895429062568025,2.937830556682827,15600.0
2010-02-17,2.940859317359174,2.956002831902396,2.937830556682827,2.937830556682827,7800.0
2010-02-18,3.028691348915912,3.1013798719686503,3.028691348915912,3.1013798719686507,46200.0
2010-02-19,3.1044086990381694,3.1498389547081973,3.0892651842019867,3.1498389547081973,86200.0
2010-02-22,3.1074379335506688,3.1346962066440445,3.074122138063847,3.128638684250599,11200.0
2010-02-23,3.128637943077724,3.128637943077724,3.074121409805913,3.0892649233634706,17600.0
2010-02-24,3.119552176262892,3.119552176262892,3.119552176262892,3.119552176262892,1400.0
2010-02-25,3.1316675993221867,3.1316675993221867,3.0983518021983896,3.1316675993221867,8400.0
2010-02-26,3.13166693021807,3.13166693021807,3.119552176262892,3.119552176262892,3400.0
2010-03-01,3.1316670784142464,3.164982581157908,3.1316670784142464,3.164982581157908,39600.0
2010-03-02,3.180126096528129,3.2073843664268207,3.164982581157908,3.164982581157908,21800.0
2010-03-03,3.20006499009242,3.20006499009242,3.1634579890465284,3.187862656410456,5000.0
2010-03-04,3.230570175389009,3.230570175389009,3.163457211177464,3.163457211177464,6400.0
2010-03-05,3.2031154073066688,3.2031154073066688,3.2031154073066688,3.2031154073066683,400.0
2010-03-08,3.2305707287746896,3.233621384699261,3.1756600858386475,3.2031154073066683,17200.0
2010-03-09,3.227520918722575,3.248874933937939,3.227520918722575,3.236672597968211,7600.0
2010-03-10,3.236670779474844,3.27632842182684,3.233620415391209,3.27632842182684,13600.0
2010-03-11,3.2641271567208165,3.2641271567208165,3.2061661472675573,3.206166147267557,7000.0
2010-03-12,3.233621858007323,3.2793805398673888,3.227520545265125,3.233621858007323,16600.0
2010-03-15,3.2763299287368506,3.2793805851500744,3.2763299287368506,3.279380585150073,7000.0
2010-03-16,3.2793805851500744,3.2793805851500744,3.267178250423789,3.279380585150073,4000.0
2010-03-17,3.2793805851500744,3.2793805851500744,3.2793805851500744,3.279380585150073,12800.0
2010-03-18,3.27938152666292,3.294634522181574,3.2519261929146808,3.294634522181574,16800.0
2010-03-19,3.273280212084781,3.294634522181574,3.270229845722404,3.294634522181574,3400.0
2010-03-22,3.294634522181574,3.294634522181574,3.294634522181574,3.294634522181574,1000.0
2010-03-23,3.2793805398673888,3.2793805398673888,3.233621858007323,3.233621858007323,3800.0
2010-03-24,3.279379639010696,3.3098856124883818,3.24887366553301,3.309885612488382,20200.0
2010-03-25,3.325137892223524,3.3403908770537485,3.2946322134895625,3.3403908770537485,39600.0
2010-03-26,3.340390092321633,3.3556430735685927,3.3312384199440257,3.3312384199440257,13200.0
2010-03-29,3.337341170987736,3.355644816174561,3.206166162367344,3.325138837838709,14600.0
2010-03-30,3.2793805851500744,3.2793805851500744,3.2793805851500744,3.279380585150073,400.0
2010-03-31,3.2946331504294286,3.325138837838709,3.2946331504294286,3.325138837838709,2200.0
2010-04-01,3.2793803910552084,3.3556450513123064,3.2793803910552084,3.3556450513123064,14000.0
2010-04-05,3.3556450513123064,3.3556450513123064,3.3251390708388304,3.3556450513123064,4000.0
2010-04-06,3.3556450513123064,3.3556450513123064,3.2793803910552084,3.3556450513123064,6200.0
2010-04-07,3.355645987482926,3.3861519764670764,3.328190655582526,3.386151976467076,24000.0
2010-04-08,3.3861506744198104,3.4258080375527618,3.309886022211496,3.4258080375527618,13000.0
2010-04-09,3.416655347236892,3.43190833133925,3.38614966995865,3.4319083313392507,6400.0
2010-04-12,3.431909519998617,3.431909519998617,3.340391874613339,3.4014035412279995,13200.0
2010-04-13,3.428857676333485,3.43190833133925,3.355643701753934,3.4319083313392507,2400.0
2010-04-14,3.3586943567597003,3.43190833133925,3.3586943567597003,3.4319083313392507,2600.0
2010-04-15,3.428858898631304,3.4319095547245486,3.358695554046137,3.358695554046137,6800.0
2010-04-16,3.361745935803128,3.361745935803128,3.215317655469049,3.215317655469049,4600.0
2010-04-19,3.2763299287368506,3.2793805851500744,3.2763299287368506,3.279380585150073,2600.0
2010-04-20,3.2488745416154963,3.2488745416154963,3.218368850838255,3.2397228634749844,2800.0
2010-04-21,3.2397228634749844,3.2397228634749844,3.2397228634749844,3.2397228634749844,0.0
2010-04-22,3.279380077750856,3.3403917419423035,3.279380077750856,3.3373410860010906,2000.0
2010-04-23,3.34039112211481,3.35564410806404,3.2885311444433363,3.2885311444433363,19000.0
2010-04-26,3.2885311444433363,3.2885311444433363,3.2885311444433363,3.2885311444433363,0.0
2010-04-27,3.322087860650764,3.3251382251810617,3.2061655716304407,3.322087860650764,7200.0
2010-04-28,3.3098856124883818,3.3129359770949307,3.3098856124883818,3.309885612488382,13400.0
2010-04-29,3.309886699936232,3.309886699936232,3.209217361682561,3.209217361682561,3200.0
2010-04-30,3.3068345689036454,3.3098852240787293,3.126849986544551,3.245822920034416,23600.0
2010-05-03,3.3159876575218843,3.4624159681751934,3.3159876575218843,3.462415968175193,16000.0
2010-05-04,3.462415841975392,3.462415841975392,3.398353512948285,3.398353512948285,3800.0
2010-05-05,3.3953029803371506,3.4624159681751934,3.3953029803371506,3.462415968175193,1800.0
2010-05-06,3.450213660054048,3.4532640256271363,3.3953030067658108,3.4105559983377223,5600.0
2010-05-07,3.3831005757867985,3.3831005757867985,2.998726595518916,3.279380585150073,15600.0
2010-05-10,3.203115224669135,3.2488738972223623,3.203115224669135,3.2488738972223623,6000.0
2010-05-11,3.264126947188544,3.556983213513353,3.264126947188544,3.556983213513353,65800.0
2010-05-12,3.511224222571821,3.556982891858241,3.511224222571821,3.553932236325407,7000.0
2010-05-13,3.529528973610402,3.599692624057561,3.529528973610402,3.5996926240575613,6800.0
2010-05-14,3.6240959194736586,3.630196939714697,3.6240959194736586,3.630196939714698,3400.0
2010-05-17,3.627147302123499,3.627147302123499,3.599691978219055,3.624096645928209,8800.0
2010-05-18,3.605791749830354,3.630196409080275,3.4807177984428903,3.4807177984428903,6000.0
2010-05-19,3.477667606643036,3.532578242734476,3.477667606643036,3.532578242734476,7400.0
2010-05-20,3.547832030071384,3.563085020308122,3.3556450513123064,3.3556450513123064,12400.0
2010-05-21,3.3251382354175645,3.611893448857597,3.3251382354175645,3.611893448857597,2200.0
2010-05-25,3.611894612102527,3.660703951575272,3.611894612102527,3.648501616707086,7000.0
2010-05-26,3.6149456168440426,3.6149456168440426,3.553933645698117,3.5996926240575613,6800.0
2010-05-27,3.614944011620606,3.6607026787341783,3.468515753189453,3.6607026787341783,16800.0
2010-05-28,3.686817755162484,3.686817755162484,3.4594640639145986,3.557779110291641,7400.0
2010-05-31,3.5577791272694075,3.6407326677973546,3.5577791272694075,3.640732667797355,1800.0
2010-06-01,3.640732917342766,3.640732917342766,3.5946475162233296,3.5946475162233296,1600.0
2010-06-02,3.5332008156293746,3.5332008156293746,3.50247721307528,3.5024772130752804,6600.0
2010-06-03,3.5024766544258914,3.533200252079534,3.5024766544258914,3.533200252079534,3400.0
2010-06-04,3.533200252079534,3.533200252079534,3.5178384532527125,3.533200252079534,3000.0
2010-06-07,3.5024766544258914,3.5362726704452867,3.5024766544258914,3.533200252079534,5200.0
2010-06-08,3.533201751917144,3.613082905324463,3.5055505608913755,3.613082905324463,3600.0
2010-06-09,3.6407337826140234,3.6407337826140234,3.6253719785899294,3.6253719785899294,1400.0
2010-06-10,3.563925663354365,3.563925663354365,3.560853243425109,3.563925663354364,1200.0
2010-06-11,3.5792862431886734,3.5792862431886734,3.5178393256450518,3.5178393256450518,4400.0
2010-06-14,3.5639238287236465,3.566995954069347,3.5239832692101407,3.5239832692101407,5400.0
2010-06-15,3.53320112828146,3.566996859679949,3.5178393256450518,3.5178393256450518,5800.0
2010-06-16,3.548562050906355,3.551634469272108,3.5116939095231503,3.533200252079534,6000.0
2010-06-17,3.511694492855017,3.566996567615149,3.511694492855017,3.5669965676151496,800.0
2010-06-18,3.637660498667743,3.637660498667743,3.5024770069864304,3.5946475162233296,4400.0
2010-06-21,3.594647202686799,3.597719621093836,3.5024767014893023,3.579285403653558,4200.0
2010-06-22,3.579285403653558,3.579285403653558,3.579285403653558,3.579285403653558,0.0
2010-06-23,3.610009628793101,3.610009628793101,3.610009628793101,3.610009628793101,600.0
2010-06-24,3.61308204773383,3.61308204773383,3.610009628793101,3.610009628793101,1800.0
2010-06-25,3.548562601876363,3.548562601876363,3.548562601876363,3.548562601876363,400.0
2010-06-28,3.548562601876363,3.548562601876363,3.548562601876363,3.548562601876363,0.0
2010-06-29,3.459465018317536,3.5024777164729315,3.287413346689862,3.3242814992525003,12000.0
2010-06-30,3.379583670598945,3.425668785269944,3.3765112514870075,3.425668785269944,3800.0
2010-07-02,3.425668785269944,3.425668785269944,3.425668785269944,3.425668785269944,0.0
2010-07-05,3.6069363249584514,3.61000874314542,3.379582653157414,3.4563913498200827,6200.0
2010-07-06,3.4563913498200827,3.4563913498200827,3.453318931633114,3.4563913498200827,6800.0
2010-07-07,3.456392716734209,3.5178396397646314,3.456392716734209,3.4778990665443463,15200.0
2010-07-08,3.60693635226174,3.60693635226174,3.60693635226174,3.60693635226174,2600.0
2010-07-09,3.6069365833130025,3.61000900172004,3.579285403653558,3.579285403653558,1800.0
2010-07-12,3.5332014051594536,3.5332014051594536,3.4871162866407976,3.487116286640797,1400.0
2010-07-13,3.471753999482276,3.610009628793101,3.471753999482276,3.610009628793101,4400.0
2010-07-14,3.5362726704452867,3.548562050906355,3.533200252079534,3.533200252079534,2200.0
2010-07-15,3.5946473699231185,3.5946473699231185,3.5915749513731408,3.591574951373141,2200.0
2010-07-16,3.5362737087573204,3.594648209836687,3.5362737087573204,3.5854312450351093,1000.0
2010-07-19,3.487115690030423,3.548562601876363,3.487115690030423,3.548562601876363,2400.0
2010-07-20,3.548562601876363,3.548562601876363,3.548562601876363,3.548562601876363,0.0
2010-07-21,3.5485626403624355,3.566996567615149,3.5485626403624355,3.5669965676151496,1200.0
2010-07-22,3.563924331149664,3.563924331149664,3.5608519123688875,3.5608519123688875,3400.0
2010-07-23,3.5608519123688875,3.5608519123688875,3.5608519123688875,3.5608519123688875,0.0
2010-07-26,3.579285355558055,3.5946471543848766,3.533200252079534,3.533200252079534,8600.0
2010-07-27,3.610009069156941,3.683745354291593,3.5792854705165267,3.640732667797355,18000.0
2010-07-28,3.62537080075328,3.62537080075328,3.579285403653558,3.579285403653558,5800.0
2010-07-29,3.551634826780889,3.5946475162233296,3.548562408105865,3.5946475162233296,6400.0
2010-07-30,3.5669977902815284,3.5669977902815284,3.563925663354365,3.563925663354364,1200.0
2010-08-03,3.64995049143622,3.64995049143622,3.5885035726582406,3.5885035726582406,1400.0
2010-08-04,3.5885035726582406,3.5885035726582406,3.5885035726582406,3.5885035726582406,0.0
2010-08-05,3.649950599574979,3.649950599574979,3.649950599574979,3.649950599574979,200.0
2010-08-06,3.67452820192392,3.6868175821443225,3.67452820192392,3.6868175821443225,3800.0
2010-08-09,3.686818736858558,3.686818736858558,3.5854312450351093,3.5854312450351093,4800.0
2010-08-10,3.594647202686799,3.62537080075328,3.5639238976222645,3.579285403653558,7800.0
2010-08-11,3.5977195727506293,3.625370752038519,3.533200252079534,3.533200252079534,3200.0
2010-08-12,3.51783856623765,3.6407326677973546,3.51783856623765,3.640732667797355,3600.0
2010-08-13,3.64380445991623,3.6837450172941337,3.64380445991623,3.6837450172941337,2400.0
2010-08-16,3.643805358135128,3.686818344299337,3.610009628793101,3.610009628793101,2400.0
2010-08-17,3.68067350641788,3.68067350641788,3.610009628793101,3.610009628793101,4000.0
2010-08-18,3.613081829926388,3.619226374435437,3.610009411170874,3.619226374435437,1000.0
2010-08-19,3.683745925358609,3.683745925358609,3.610009628793101,3.610009628793101,2400.0
2010-08-20,3.61308204773383,3.61308204773383,3.610009628793101,3.610009628793101,3400.0
2010-08-23,3.61308204773383,3.61308204773383,3.610009628793101,3.610009628793101,12000.0
2010-08-24,3.610009628793101,3.610009628793101,3.610009628793101,3.610009628793101,1000.0
2010-08-25,3.643804520966372,3.643804520966372,3.643804520966372,3.643804520966372,1000.0
2010-08-26,3.683745925358609,3.683745925358609,3.606937209852372,3.610009628793101,6600.0
2010-08-27,3.610009628793101,3.610009628793101,3.610009628793101,3.610009628793101,0.0
2010-08-30,3.6672617877666753,3.6672617877666753,3.636314313849334,3.636314313849334,2400.0
2010-08-31,3.6394094870386335,3.6394094870386335,3.620840941789543,3.620840941789543,2000.0
2010-09-01,3.620840576890664,3.636314313849334,3.620840576890664,3.636314313849334,1200.0
2010-09-02,3.6517880691578535,3.6517880691578535,3.6053668580485794,3.6053668580485794,1400.0
2010-09-03,3.589893844820462,3.667262244104205,3.558946367052157,3.667262244104205,6600.0
2010-09-07,3.667262244104205,3.667262244104205,3.667262244104205,3.667262244104205,0.0
2010-09-08,3.651787685909125,3.651787685909125,3.651787685909125,3.651787685909125,3200.0
2010-09-09,3.682735853391053,3.682735853391053,3.682735853391053,3.682735853391053,800.0
2010-09-10,3.4753878225046204,3.7136825975106342,3.4753878225046204,3.7136825975106342,11200.0
2010-09-13,3.512525886058857,3.614652162310565,3.512525886058857,3.614652162310565,1600.0
2010-09-14,3.679641528788138,3.74463100221962,3.664167788421204,3.74463100221962,15000.0
2010-09-15,3.72296683118037,3.729156444024541,3.7136827070510985,3.729156444024541,3800.0
2010-09-16,3.692020208744808,3.692020208744808,3.692020208744808,3.692020208744808,1000.0
2010-09-17,3.692020208744808,3.692020208744808,3.692020208744808,3.692020208744808,0.0
2010-09-20,3.729155783408535,3.729155783408535,3.589892765591812,3.608461010561011,2200.0
2010-09-21,3.682735124476589,3.7136825975106342,3.682735124476589,3.7136825975106342,1400.0
2010-09-22,3.661072471685898,3.667262085025876,3.6394094152699967,3.639409415269996,4600.0
2010-09-23,3.5310932566947555,3.6394091202684655,3.5310932566947555,3.636314313849334,12600.0
2010-09-24,3.682736212987094,3.695115146832172,3.596083676071544,3.679641700878622,2200.0
2010-09-27,3.6920208456482255,3.707494292485772,3.589894561807604,3.707494292485772,5000.0
2010-09-28,3.7074935528840176,3.7105883596889817,3.5806094252507314,3.583704232055695,8800.0
2010-09-29,3.589893398110307,3.713682703505703,3.5744196611516363,3.636314313849334,10000.0
2010-09-30,3.676545266947293,3.74153471466367,3.636313675966972,3.74153471466367,9200.0
2010-10-01,3.74153526421388,3.7446300705446807,3.7136825975106342,3.7136825975106342,1800.0
2010-10-04,3.744630564361029,3.7755777463392017,3.741535757622108,3.7755777463392017,3800.0
2010-10-05,3.7136825975106342,3.7136825975106342,3.654882752910319,3.7136825975106342,2200.0
2010-10-06,3.6610731704652495,3.722967839993648,3.657978363204564,3.657978363204564,3400.0
2010-10-07,3.7043995685687774,3.7074940806772503,3.679641700878622,3.679641700878622,2400.0
2010-10-08,3.676546893633086,3.679641700878622,3.623936351007236,3.679641700878622,14800.0
2010-10-12,3.64250333055537,3.64250333055537,3.64250333055537,3.64250333055537,400.0
2010-10-13,3.695112835139852,3.695112835139852,3.6301233993268376,3.6301233993268376,5400.0
2010-10-14,3.6951147860274074,3.698209592970753,3.6517886693686874,3.682735853391053,10800.0
2010-10-15,3.7136825975106342,3.7136825975106342,3.670356194290365,3.7136825975106342,14400.0
2010-10-18,3.726062841882739,3.729157649305081,3.707494292485772,3.707494292485772,3000.0
2010-10-19,3.729155723923752,3.760102896757748,3.71368198993829,3.7477239685967634,12200.0
2010-10-20,3.7755777463392017,3.7755777463392017,3.7755777463392017,3.7755777463392017,5200.0
2010-10-21,3.7755777463392017,3.7755777463392017,3.7755777463392017,3.7755777463392017,3600.0
2010-10-22,3.760105085960584,3.760105085960584,3.72915789510856,3.760105085960584,800.0
2010-10-25,3.760103622834443,3.760103622834443,3.729156444024541,3.729156444024541,2800.0
2010-10-26,3.7755766725609727,3.79105040671782,3.7755766725609727,3.79105040671782,11200.0
2010-10-27,3.79105040671782,3.79105040671782,3.79105040671782,3.79105040671782,0.0
2010-10-28,3.787956016978331,3.837471735610158,3.787956016978331,3.787956016978331,6600.0
2010-10-29,3.791050823177061,3.794145629375791,3.787956016978331,3.787956016978331,5000.0
2010-11-01,3.787956016978331,3.787956016978331,3.787956016978331,3.787956016978331,200.0
2010-11-02,3.787956016978331,3.787956016978331,3.787956016978331,3.787956016978331,1000.0
2010-11-03,3.8219984642281086,3.8219984642281086,3.787956184807725,3.8065247276858414,3200.0
2010-11-04,3.821998099745633,3.821998099745633,3.787955823571671,3.821998099745633,9800.0
2010-11-05,3.791050823177061,3.791050823177061,3.787956016978331,3.787956016978331,7200.0
2010-11-08,3.837473369621884,3.837473369621884,3.837473369621884,3.837473369621884,3400.0
2010-11-09,3.821999922313504,3.837473369621884,3.821999922313504,3.837473369621884,800.0
2010-11-10,3.8684187451238254,4.085050135823375,3.837471277108065,4.023155494928779,167200.0
2010-11-11,4.023156020181015,4.146945318131799,4.023156020181015,4.146945318131799,80600.0
2010-11-12,4.1469463735875625,4.162420113553935,4.125283314716866,4.162420113553935,8400.0
2010-11-15,4.283114020204782,4.283114020204782,4.150040297987638,4.156229910712611,8200.0
2010-11-16,4.177893660386685,4.177893660386685,4.103620066146029,4.103620066146029,6200.0
2010-11-17,4.119093844302156,4.2676410341865,4.115999037395307,4.2088411786415385,7800.0
2010-11-18,4.16551366412444,4.314060814666213,4.026250636707289,4.3016818854544,9600.0
2010-11-19,4.301681890463135,4.301681890463135,4.292397767327702,4.292397767327702,9800.0
2010-11-22,4.301682906136355,4.301682906136355,4.286209462302839,4.286209462302839,12000.0
2010-11-23,4.2738305301538135,4.286209462302839,4.2645461096892765,4.286209462302839,9200.0
2010-11-24,4.301682956343749,4.301682956343749,4.295493637765508,4.298588444623141,2600.0
2010-11-25,4.307872519779379,4.317156645106892,4.286209462302839,4.286209462302839,5600.0
2010-11-26,4.286209462302839,4.286209462302839,4.286209462302839,4.286209462302839,5800.0
2010-11-29,4.237944820687645,4.3126773595747085,4.237944820687645,4.3126773595747085,7200.0
2010-11-30,4.312677529257555,4.328246524218707,4.048000457484374,4.256628197126871,28000.0
2010-12-01,4.32201953794901,4.328247077337396,4.160099356416825,4.2659701986556255,10600.0
2010-12-02,4.312677576235034,4.328246571365775,4.297108284144744,4.328246571365775,11600.0
2010-12-03,4.328246353923296,4.359384936539534,4.3126773595747085,4.3126773595747085,18800.0
2010-12-06,4.3126773595747085,4.3126773595747085,4.234831199993646,4.3126773595747085,27800.0
2010-12-07,4.312677496511428,4.359385074959318,4.312677496511428,4.343815783156841,22800.0
2010-12-08,4.359384956440545,4.543101941404065,4.359384956440545,4.471483319843585,19400.0
2010-12-09,4.6676552352874765,4.723704560146433,4.51507684757088,4.686338442560297,60800.0
2010-12-10,4.823348920373654,4.823348920373654,4.701909077713709,4.701909077713709,22000.0
2010-12-13,5.29,5.29,4.75,5.01,29650.0
2010-12-14,5.065,5.065,5.015,5.02,18686.0
2010-12-15,5.015,5.06,4.975,4.985,16666.0
2010-12-16,4.985,5.06,4.985,5.06,7902.0
2010-12-17,5.06,5.06,5.03,5.06,13448.0
2010-12-20,5.06,5.06,5.05,5.05,10782.0
2010-12-21,5.03,5.06,4.985,5.06,8300.0
2010-12-22,5.06,5.06,4.985,4.985,6110.0
2010-12-23,5.06,5.06,4.965,5.06,12966.0
2010-12-24,5.06,5.06,4.965,4.965,4500.0
2010-12-29,5.17,5.185,4.985,5.015,18716.0
2010-12-30,5.275,5.275,5.04,5.04,14852.0
2010-12-31,5.15,5.15,5.045,5.06,7070.0
2011-01-04,5.075,5.29,4.985,5.15,41872.0
2011-01-05,5.14,5.14,5.0,5.045,30524.0
2011-01-06,4.985,5.06,4.835,5.03,33178.0
2011-01-07,5.045,5.075,4.9,4.985,33176.0
2011-01-10,4.985,4.985,4.895,4.935,16848.0
2011-01-11,4.935,4.935,4.775,4.855,29204.0
2011-01-12,4.75,4.92,4.75,4.915,19754.0
2011-01-13,4.95,5.0,4.95,4.975,15186.0
2011-01-14,5.105,5.105,4.975,4.985,29518.0
2011-01-17,5.06,5.215,5.0,5.17,13752.0
2011-01-18,5.205,5.205,5.09,5.14,44814.0
2011-01-19,5.14,5.14,5.09,5.105,8094.0
2011-01-20,5.105,5.14,5.105,5.14,19352.0
2011-01-21,5.145,5.145,5.1,5.14,10378.0
2011-01-24,5.225,5.225,5.105,5.115,6894.0
2011-01-25,5.23,5.26,5.045,5.125,16930.0
2011-01-26,5.05,5.105,5.05,5.08,6066.0
2011-01-27,5.075,5.075,5.045,5.045,11250.0
2011-01-28,5.1,5.105,5.015,5.075,5360.0
2011-01-31,5.19,5.19,5.125,5.14,9804.0
2011-02-01,5.215,5.215,5.105,5.17,9730.0
2011-02-02,5.215,5.215,5.14,5.17,7948.0
2011-02-03,5.215,5.215,5.105,5.11,5630.0
2011-02-04,5.21,5.215,5.125,5.215,8368.0
2011-02-07,5.215,5.215,5.155,5.185,3970.0
2011-02-08,5.185,5.185,5.115,5.14,12798.0
2011-02-09,5.05,5.155,5.05,5.155,10504.0
2011-02-10,5.05,5.155,5.015,5.025,12410.0
2011-02-11,5.09,5.17,5.09,5.14,3584.0
2011-02-14,5.09,5.17,5.075,5.075,811788.0
2011-02-15,5.15,5.16,5.125,5.155,12260.0
2011-02-16,5.155,5.155,5.155,5.155,8062.0
2011-02-17,5.15,5.15,5.095,5.105,4564.0
2011-02-18,5.14,5.14,5.095,5.14,4990.0
2011-02-22,5.2,5.2,5.075,5.14,8954.0
2011-02-23,5.125,5.125,4.985,5.065,9920.0
2011-02-24,4.99,5.06,4.98,5.06,9400.0
2011-02-25,5.09,5.09,4.77,4.84,18442.0
2011-02-28,4.72,4.825,4.42,4.445,60576.0
2011-03-01,4.47,4.54,4.28,4.32,31558.0
2011-03-02,4.325,4.69,4.32,4.51,27172.0
2011-03-03,4.54,4.695,4.54,4.695,5294.0
2011-03-04,4.695,4.73,4.635,4.73,7334.0
2011-03-07,4.79,4.825,4.79,4.79,4870.0
2011-03-08,4.745,4.85,4.745,4.79,2800.0
2011-03-09,4.775,4.775,4.775,4.775,0.0
2011-03-10,4.75,4.85,4.73,4.79,4608.0
2011-03-11,4.64,4.83,4.64,4.77,2672.0
2011-03-14,4.77,4.85,4.555,4.65,6346.0
2011-03-15,4.65,4.79,4.465,4.68,9488.0
2011-03-16,4.695,4.695,4.545,4.595,8482.0
2011-03-17,4.565,4.695,4.565,4.695,17494.0
2011-03-18,4.695,4.695,4.695,4.695,3760.0
2011-03-21,4.605,4.715,4.605,4.635,5178.0
2011-03-22,4.635,4.665,4.605,4.66,6300.0
2011-03-23,4.64,4.695,4.64,4.64,2236.0
2011-03-24,4.69,4.695,4.62,4.695,9810.0
2011-03-25,4.695,4.695,4.575,4.575,8202.0
2011-03-28,4.69,4.695,4.665,4.665,1648.0
2011-03-29,4.635,4.695,4.48,4.665,8504.0
2011-03-30,4.61,4.695,4.61,4.695,5710.0
2011-03-31,4.615,4.665,4.615,4.62,812500.0
2011-04-01,4.665,4.93,4.66,4.775,7870.0
2011-04-04,4.775,4.82,4.635,4.72,804070.0
2011-04-05,4.84,4.84,4.745,4.745,2582.0
2011-04-06,4.76,4.845,4.76,4.775,1920.0
2011-04-07,4.775,4.83,4.775,4.775,2578.0
2011-04-08,4.78,4.855,4.78,4.855,1920.0
2011-04-11,4.885,4.93,4.83,4.83,4276.0
2011-04-12,4.92,4.93,4.855,4.855,8448.0
2011-04-13,4.945,4.945,4.84,4.915,1144.0
2011-04-14,4.84,4.95,4.84,4.95,2400.0
2011-04-15,4.85,4.965,4.85,4.965,1540.0
2011-04-18,5.0,5.0,4.85,4.855,7250.0
2011-04-19,4.855,4.96,4.855,4.95,4552.0
2011-04-20,4.93,4.93,4.93,4.93,546.0
2011-04-21,4.935,4.935,4.825,4.825,2624.0
2011-04-25,4.97,4.97,4.97,4.97,650.0
2011-04-26,4.825,4.825,4.825,4.825,200.0
2011-04-27,4.685,4.825,4.665,4.695,3570.0
2011-04-28,4.695,4.825,4.695,4.815,596.0
2011-04-29,4.705,4.82,4.705,4.82,1000.0
2011-05-02,4.705,4.82,4.65,4.79,6328.0
2011-05-03,4.82,4.82,4.715,4.715,900.0
2011-05-04,4.655,4.765,4.655,4.765,800.0
2011-05-05,4.695,4.74,4.695,4.695,1380.0
2011-05-06,4.695,4.695,4.695,4.695,950.0
2011-05-09,4.64,4.65,4.635,4.645,2400.0
2011-05-10,4.635,4.76,4.635,4.73,5490.0
2011-05-11,4.745,4.805,4.695,4.695,2180.0
2011-05-12,4.68,4.695,4.68,4.695,106458.0
2011-05-13,4.78,4.78,4.78,4.78,1260.0
2011-05-16,4.765,4.765,4.715,4.715,900.0
2011-05-17,4.715,4.83,4.715,4.825,9306.0
2011-05-18,4.765,5.015,4.765,5.01,11592.0
2011-05-19,5.01,5.075,5.01,5.075,9390.0
2011-05-20,5.01,5.09,4.965,5.005,403550.0
2011-05-24,4.765,5.075,4.765,4.965,109420.0
2011-05-25,5.075,5.075,4.965,5.05,1860.0
2011-05-26,4.925,4.96,4.915,4.915,2218.0
2011-05-27,5.035,5.035,4.935,4.98,3120.0
2011-05-30,5.01,5.04,4.82,4.93,8716.0
2011-05-31,4.97,4.97,4.855,4.875,10300.0
2011-06-01,4.925,4.925,4.83,4.915,10642.0
2011-06-02,4.915,4.915,4.915,4.915,2400.0
2011-06-06,4.915,4.915,4.81,4.82,4480.0
2011-06-07,4.705,4.915,4.705,4.915,10658.0
2011-06-08,4.79,4.915,4.79,4.805,810.0
2011-06-09,4.78,4.79,4.775,4.79,700.0
2011-06-10,4.915,4.915,4.775,4.805,3900.0
2011-06-13,4.76,4.77,4.725,4.77,7272.0
2011-06-14,4.735,4.87,4.735,4.805,13350.0
2011-06-15,4.905,4.915,4.725,4.77,512714.0
2011-06-16,4.675,4.855,4.675,4.725,9430.0
2011-06-17,4.775,4.895,4.65,4.855,3270.0
2011-06-20,4.83,4.83,4.805,4.805,28610.0
2011-06-21,4.75,4.75,4.695,4.695,10510.0
2011-06-22,4.7,4.725,4.7,4.725,1100.0
2011-06-23,4.75,4.76,4.725,4.76,5500.0
2011-06-24,4.76,4.885,4.755,4.885,27170.0
2011-06-27,4.925,5.035,4.925,5.035,6530.0
2011-06-28,5.035,5.035,4.975,4.98,5364.0
2011-06-29,4.95,5.06,4.95,5.03,40500.0
2011-06-30,5.07,5.07,5.04,5.045,32760.0
2011-07-04,5.07,5.07,5.04,5.07,3620.0
2011-07-05,5.08,5.08,5.02,5.04,40768.0
2011-07-06,5.02,5.04,4.98,4.98,3670.0
2011-07-07,5.015,5.05,4.98,5.04,8520.0
2011-07-08,5.04,5.085,4.905,4.905,9160.0
2011-07-11,4.93,5.0,4.835,4.835,6704.0
2011-07-12,4.855,5.035,4.855,5.035,4308.0
2011-07-13,5.035,5.07,5.035,5.05,17000.0
2011-07-14,5.05,5.05,4.95,5.01,10220.0
2011-07-15,5.01,5.025,4.98,5.025,1700.0
2011-07-18,5.005,5.04,4.99,5.04,12550.0
2011-07-19,5.02,5.035,5.0,5.03,4884.0
2011-07-20,5.035,5.095,5.03,5.035,2720.0
2011-07-21,5.07,5.07,5.03,5.03,12596.0
2011-07-22,5.055,5.055,5.03,5.04,5572.0
2011-07-25,5.03,5.05,5.03,5.05,204740.0
2011-07-26,5.045,5.045,5.03,5.03,25746.0
2011-07-27,5.03,5.04,5.03,5.03,16574.0
2011-07-28,5.03,5.05,5.03,5.035,9268.0
2011-07-29,5.03,5.03,5.03,5.03,3400.0
2011-08-02,5.03,5.075,5.03,5.03,2600.0
2011-08-03,5.05,5.05,5.03,5.04,295178.0
2011-08-04,5.015,5.015,4.92,4.925,3038.0
2011-08-05,4.835,4.935,4.835,4.855,10038.0
2011-08-08,4.82,4.82,4.665,4.665,6074.0
2011-08-09,4.65,4.965,4.65,4.965,8960.0
2011-08-10,4.885,4.965,4.82,4.95,5128.0
2011-08-11,4.915,5.04,4.86,4.895,6266.0
2011-08-12,4.94,5.04,4.94,5.04,18246.0
2011-08-15,5.04,5.075,5.035,5.04,5306.0
2011-08-16,5.04,5.04,5.01,5.015,802.0
2011-08-17,4.98,5.04,4.965,4.965,9192.0
2011-08-18,4.965,4.965,4.835,4.915,2716.0
2011-08-19,4.955,4.955,4.795,4.83,2170.0
2011-08-22,4.81,4.885,4.81,4.84,3800.0
2011-08-23,4.96,4.96,4.835,4.88,1800.0
2011-08-24,4.955,4.98,4.835,4.98,2230.0
2011-08-25,5.04,5.04,4.885,5.04,3182.0
2011-08-26,4.995,5.04,4.895,4.895,700.0
2011-08-29,5.04,5.04,4.905,4.905,3220.0
2011-08-30,4.99,4.99,4.82,4.82,60330.0
2011-08-31,4.82,4.865,4.795,4.795,23060.0
2011-09-01,4.845,4.855,4.785,4.81,14822.0
2011-09-02,4.765,4.805,4.765,4.805,1400.0
2011-09-06,4.805,4.855,4.76,4.76,10734.0
2011-09-07,4.76,4.775,4.75,4.75,19334.0
2011-09-08,4.76,4.76,4.715,4.715,2258.0
2011-09-09,4.715,4.725,4.47,4.52,15716.0
2011-09-12,4.46,4.62,4.395,4.62,14180.0
2011-09-13,4.62,4.645,4.41,4.485,6340.0
2011-09-14,4.505,4.6,4.46,4.6,3900.0
2011-09-15,4.6,4.6,4.6,4.6,1090.0
2011-09-16,4.635,4.76,4.635,4.76,8090.0
2011-09-19,4.76,4.76,4.68,4.68,1324.0
2011-09-20,4.5,4.725,4.5,4.725,8760.0
2011-09-22,4.49,4.705,4.445,4.705,4470.0
2011-09-23,4.6,4.6,4.49,4.52,2334.0
2011-09-26,4.535,4.695,4.36,4.695,405612.0
2011-09-27,4.71,4.71,4.63,4.63,950.0
2011-09-28,4.505,4.705,4.505,4.6,1450.0
2011-09-29,4.575,4.66,4.51,4.57,3488.0
2011-09-30,4.565,4.6,4.565,4.6,4950.0
2011-10-03,4.755,4.755,4.47,4.48,2790.0
2011-10-04,4.335,4.36,4.185,4.28,5968.0
2011-10-05,4.44,4.565,4.44,4.49,538.0
2011-10-06,4.585,4.585,4.585,4.585,1000.0
2011-10-07,4.63,4.665,4.63,4.665,1472.0
2011-10-11,4.645,4.68,4.405,4.68,3460.0
2011-10-12,4.76,4.76,4.655,4.76,35928.0
2011-10-13,4.76,4.76,4.655,4.725,6600.0
2011-10-14,4.735,4.76,4.725,4.73,6540.0
2011-10-17,4.725,4.76,4.725,4.725,4800.0
2011-10-18,4.755,4.76,4.725,4.725,3300.0
2011-10-19,4.67,4.67,4.595,4.6,4800.0
2011-10-20,4.32,4.6,4.32,4.505,4880.0
2011-10-21,4.46,4.58,4.36,4.44,6808.0
2011-10-24,4.42,4.595,4.36,4.54,62156.0
2011-10-25,4.55,4.6,4.35,4.465,337600.0
2011-10-26,4.505,4.505,4.465,4.505,3460.0
2011-10-27,4.52,4.52,4.395,4.5,10950.0
2011-10-28,4.55,4.835,4.55,4.82,17614.0
2011-10-31,4.68,4.82,4.68,4.8,4060.0
2011-11-01,4.82,4.835,4.68,4.82,6360.0
2011-11-02,4.825,4.825,4.765,4.765,5966.0
2011-11-03,4.82,4.82,4.76,4.82,6316.0
2011-11-04,4.765,4.775,4.76,4.76,9070.0
2011-11-07,4.76,4.82,4.6,4.6,2180.0
2011-11-08,4.68,4.75,4.535,4.535,13858.0
2011-11-09,4.6,4.6,4.505,4.505,12960.0
2011-11-10,4.445,4.6,4.445,4.6,34564.0
2011-11-11,4.6,4.6,4.565,4.6,4140.0
2011-11-14,4.535,4.6,4.535,4.595,4246.0
2011-11-15,4.445,4.6,4.445,4.565,2000.0
2011-11-16,4.6,4.6,4.6,4.6,8400.0
2011-11-17,4.6,4.76,4.54,4.755,136720.0
2011-11-18,4.76,4.76,4.695,4.76,43294.0
2011-11-21,4.63,4.76,4.62,4.76,37070.0
2011-11-22,4.76,4.76,4.75,4.76,68640.0
2011-11-23,4.76,4.76,4.73,4.76,37724.0
2011-11-24,4.76,4.76,4.755,4.76,11550.0
2011-11-25,4.76,4.76,4.75,4.76,11072.0
2011-11-28,4.76,4.76,4.75,4.76,118436.0
2011-11-29,4.785,4.79,4.775,4.79,19894.0
2011-11-30,4.79,4.79,4.68,4.68,53458.0
2011-12-01,4.695,4.705,4.61,4.615,23878.0
2011-12-02,4.655,4.655,4.6,4.63,47788.0
2011-12-05,4.63,4.71,4.6,4.6,69736.0
2011-12-06,4.595,4.63,4.535,4.63,17310.0
2011-12-07,4.66,4.775,4.63,4.76,9258.0
2011-12-08,4.76,4.76,4.635,4.725,8542.0
2011-12-09,4.725,4.77,4.68,4.725,19570.0
2011-12-12,4.635,4.695,4.575,4.615,12672.0
2011-12-13,4.64,4.76,4.6,4.715,4650.0
2011-12-14,4.715,4.715,4.65,4.66,1300.0
2011-12-15,4.66,4.765,4.615,4.615,16652.0
2011-12-16,4.725,4.73,4.725,4.73,1200.0
2011-12-19,4.785,4.945,4.785,4.945,14120.0
2011-12-20,5.005,5.11,4.935,5.055,13218.0
2011-12-21,5.075,5.175,5.03,5.175,14360.0
2011-12-22,5.155,5.19,5.11,5.19,12870.0
2011-12-23,5.175,5.305,5.175,5.23,15380.0
2011-12-28,5.235,5.235,5.175,5.19,4472.0
2011-12-29,5.255,5.255,5.205,5.22,2990.0
2011-12-30,5.22,5.22,5.175,5.22,5610.0
2012-01-03,5.21,5.235,5.11,5.11,9122.0
2012-01-04,5.11,5.195,5.11,5.195,4930.0
2012-01-05,5.125,5.27,5.11,5.27,13054.0
2012-01-06,5.285,5.685,5.285,5.67,22666.0
2012-01-09,5.635,5.67,5.525,5.525,18114.0
2012-01-10,5.635,5.825,5.62,5.81,23582.0
2012-01-11,5.81,5.81,5.67,5.73,11800.0
2012-01-12,5.75,5.81,5.62,5.685,17386.0
2012-01-13,5.675,5.72,5.625,5.69,4300.0
2012-01-16,5.465,5.635,5.465,5.555,17448.0
2012-01-17,5.525,5.59,5.51,5.585,8856.0
2012-01-18,5.66,5.685,5.635,5.685,12134.0
2012-01-19,5.73,5.79,5.67,5.715,3000.0
2012-01-20,5.75,5.75,5.67,5.67,8440.0
2012-01-23,5.59,5.73,5.59,5.73,4340.0
2012-01-24,5.73,5.73,5.67,5.7,14792.0
2012-01-25,5.745,5.75,5.715,5.75,11486.0
2012-01-26,5.74,5.785,5.585,5.6,24604.0
2012-01-27,5.7,5.7,5.59,5.67,4472.0
2012-01-30,5.605,5.79,5.605,5.67,5570.0
2012-01-31,5.64,5.785,5.635,5.755,11512.0
2012-02-01,5.79,5.825,5.75,5.775,9940.0
2012-02-02,5.835,5.99,5.835,5.86,16690.0
2012-02-03,5.79,5.89,5.785,5.785,11096.0
2012-02-06,5.9,6.02,5.87,6.005,13336.0
2012-02-07,6.015,6.065,6.005,6.035,27768.0
2012-02-08,6.05,6.05,5.97,6.035,14488.0
2012-02-09,6.05,6.05,5.975,5.975,10234.0
2012-02-10,5.97,5.975,5.81,5.97,12698.0
2012-02-13,6.0,6.035,5.91,6.005,10762.0
2012-02-14,6.035,6.035,6.005,6.035,8156.0
2012-02-15,6.04,6.05,5.975,5.975,15564.0
2012-02-16,5.97,6.015,5.95,5.97,6492.0
2012-02-17,6.03,6.03,6.03,6.03,4770.0
2012-02-21,6.03,6.05,5.875,6.05,21626.0
2012-02-22,6.02,6.035,5.905,5.95,19192.0
2012-02-23,5.955,6.0,5.825,6.0,469534.0
2012-02-24,5.98,6.035,5.905,6.005,16980.0
2012-02-27,5.92,6.0,5.905,5.97,7952.0
2012-02-28,5.995,6.065,5.975,6.065,9464.0
2012-02-29,6.095,6.095,6.055,6.06,312384.0
2012-03-01,6.065,6.065,6.035,6.065,22408.0
2012-03-02,6.04,6.065,6.035,6.065,2196.0
2012-03-05,6.02,6.065,6.01,6.04,10886.0
2012-03-06,6.02,6.065,6.005,6.005,7642.0
2012-03-07,6.005,6.04,6.005,6.04,950.0
2012-03-08,6.04,6.04,5.97,6.03,2500.0
2012-03-09,6.03,6.065,6.01,6.01,1440.0
2012-03-12,6.065,6.065,5.97,5.97,6358.0
2012-03-13,5.985,5.985,5.86,5.92,14474.0
2012-03-14,5.93,5.93,5.665,5.715,12256.0
2012-03-15,5.755,5.76,5.735,5.76,4028.0
2012-03-16,5.75,6.02,5.75,5.995,10226.0
2012-03-19,6.05,6.05,5.99,6.02,620.0
2012-03-20,6.02,6.02,5.975,5.975,3712.0
2012-03-21,5.97,5.985,5.97,5.985,3840.0
2012-03-22,5.97,6.02,5.955,6.01,2304.0
2012-03-23,6.02,6.02,5.975,5.975,850.0
2012-03-26,6.035,6.05,5.975,6.02,2990.0
2012-03-27,6.045,6.045,6.02,6.02,2016.0
2012-03-28,5.985,6.03,5.98,5.985,2394.0
2012-03-29,5.995,6.05,5.995,6.005,5942.0
2012-03-30,5.995,6.05,5.995,6.025,4110.0
2012-04-02,6.025,6.025,5.92,5.995,48488.0
2012-04-03,5.975,6.005,5.975,6.0,1766.0
2012-04-04,6.0,6.0,5.975,6.0,3558.0
2012-04-05,6.0,6.0,5.905,5.965,2960.0
2012-04-09,5.915,5.915,5.89,5.905,18100.0
2012-04-10,5.88,5.88,5.81,5.88,5600.0
2012-04-11,5.855,5.955,5.845,5.865,7722.0
2012-04-12,5.885,5.985,5.87,5.94,215548.0
2012-04-13,5.985,5.985,5.985,5.985,200.0
2012-04-16,6.02,6.05,5.985,6.035,4716.0
2012-04-17,6.01,6.085,6.01,6.08,4938.0
2012-04-18,6.065,6.08,6.065,6.065,1808.0
2012-04-19,6.04,6.065,5.94,6.06,5874.0
2012-04-20,6.065,6.07,6.03,6.07,665254.0
2012-04-23,6.065,6.1,6.065,6.065,5240.0
2012-04-24,6.07,6.085,6.065,6.065,10026.0
2012-04-25,6.08,6.085,6.065,6.085,1620514.0
2012-04-26,6.095,6.255,6.095,6.255,9350.0
2012-04-27,6.255,6.44,6.255,6.44,6100.0
2012-04-30,6.47,6.705,6.47,6.595,15770.0
2012-05-01,6.575,6.585,6.49,6.49,42858.0
2012-05-02,6.51,6.51,6.39,6.39,2110.0
2012-05-03,6.415,6.435,6.405,6.42,2068.0
2012-05-04,6.405,6.405,6.195,6.29,13162.0
2012-05-07,6.295,6.41,6.295,6.41,8024.0
2012-05-08,6.415,6.485,6.37,6.45,63804.0
2012-05-09,6.445,6.445,6.42,6.42,3770.0
2012-05-10,6.505,6.74,6.505,6.74,27062.0
2012-05-11,6.74,6.74,6.65,6.74,17800.0
2012-05-14,6.735,6.74,6.675,6.74,10196.0
2012-05-15,6.69,6.725,6.66,6.675,5700.0
2012-05-16,6.72,6.72,6.585,6.7,4000.0
2012-05-17,6.74,6.74,6.505,6.505,5794.0
2012-05-18,6.505,6.54,6.5,6.5,5600.0
2012-05-22,6.585,6.7,6.5,6.595,1610.0
2012-05-23,6.74,6.775,6.615,6.75,23004.0
2012-05-24,6.775,6.775,6.5,6.645,34850.0
2012-05-25,6.605,6.645,6.58,6.615,7140.0
2012-05-28,6.615,6.7,6.58,6.69,3080.0
2012-05-29,6.685,6.695,6.58,6.585,6270.0
2012-05-30,6.615,6.615,6.53,6.53,82146.0
2012-05-31,6.53,6.54,6.485,6.5,9736.0
2012-06-01,6.5,6.56,6.45,6.455,15496.0
2012-06-04,6.46,6.59,6.46,6.575,2790.0
2012-06-05,6.57,6.575,6.515,6.515,3440.0
2012-06-06,6.515,6.58,6.49,6.5,2590.0
2012-06-07,6.58,6.585,6.49,6.505,4884.0
2012-06-08,6.485,6.56,6.42,6.515,30664.0
2012-06-11,6.515,6.53,6.455,6.515,7000.0
2012-06-12,6.46,6.5,6.46,6.465,5762.0
2012-06-13,6.485,6.55,6.455,6.5,56700.0
2012-06-14,6.495,6.5,6.495,6.5,462.0
2012-06-15,6.52,6.59,6.45,6.55,145900.0
2012-06-18,6.475,6.54,6.475,6.51,3754.0
2012-06-19,6.485,6.53,6.48,6.5,5686.0
2012-06-20,6.46,6.55,6.46,6.49,8434.0
2012-06-21,6.475,6.52,6.47,6.47,498.0
2012-06-22,6.555,6.555,6.475,6.53,4338.0
2012-06-25,6.55,6.565,6.45,6.45,66572.0
2012-06-26,6.465,6.5,6.45,6.45,2492.0
2012-06-27,6.43,6.43,6.43,6.43,200.0
2012-06-28,6.45,6.45,6.405,6.405,2330.0
2012-06-29,6.45,6.5,6.44,6.45,6650.0
2012-07-03,6.505,6.54,6.435,6.53,4064.0
2012-07-04,6.485,6.515,6.485,6.485,2520.0
2012-07-05,6.41,6.45,6.405,6.445,10420.0
2012-07-06,6.405,6.45,6.405,6.405,6010.0
2012-07-09,6.405,6.47,6.37,6.405,3734.0
2012-07-10,6.36,6.42,6.305,6.315,4182.0
2012-07-11,6.305,6.335,6.29,6.335,3928.0
2012-07-12,6.25,6.35,6.245,6.295,1660.0
2012-07-13,6.26,6.275,6.175,6.175,3360.0
2012-07-16,6.14,6.18,6.075,6.075,4620.0
2012-07-17,6.085,6.13,6.08,6.095,5048.0
2012-07-18,6.07,6.13,6.07,6.13,4606.0
2012-07-19,6.13,6.175,6.13,6.175,2410.0
2012-07-20,6.16,6.175,6.13,6.175,864.0
2012-07-23,6.17,6.175,6.095,6.175,3610.0
2012-07-24,6.175,6.175,6.125,6.13,3500.0
2012-07-25,6.1,6.145,6.095,6.095,3264.0
2012-07-26,6.17,6.175,6.13,6.145,2360.0
2012-07-27,6.16,6.21,6.095,6.18,1930.0
2012-07-30,6.31,6.31,6.24,6.29,3250.0
2012-07-31,6.33,6.37,6.275,6.275,8634.0
2012-08-01,6.295,6.295,6.275,6.29,20170.0
2012-08-02,6.275,6.37,6.275,6.37,2878.0
2012-08-03,6.44,6.445,6.42,6.42,2340.0
2012-08-07,6.45,6.55,6.45,6.5,10770.0
2012-08-08,6.485,6.53,6.275,6.385,27540.0
2012-08-09,6.285,6.45,6.285,6.355,65914.0
2012-08-10,6.29,6.29,6.14,6.16,11470.0
2012-08-13,6.16,6.41,6.16,6.215,6158.0
2012-08-14,6.27,6.45,6.27,6.45,2604.0
2012-08-15,6.43,6.515,6.425,6.45,5528.0
2012-08-16,6.46,6.57,6.46,6.54,15520.0
2012-08-17,6.605,6.64,6.47,6.57,12160.0
2012-08-20,6.535,6.55,6.475,6.49,2444.0
2012-08-21,6.52,6.55,6.45,6.46,7230.0
2012-08-22,6.45,6.45,6.29,6.435,12008.0
2012-08-23,6.46,6.48,6.45,6.45,6180.0
2012-08-24,6.48,6.515,6.48,6.515,968.0
2012-08-27,6.53,6.575,6.505,6.56,3614.0
2012-08-28,6.625,6.645,6.565,6.565,2800.0
2012-08-29,6.6,6.6,6.56,6.595,2540.0
2012-08-30,6.575,6.595,6.575,6.595,2640.0
2012-08-31,6.585,6.65,6.585,6.64,1104.0
2012-09-04,6.65,6.65,6.575,6.615,18576.0
2012-09-05,6.615,6.68,6.615,6.615,7210.0
2012-09-06,6.57,6.59,6.495,6.53,4236.0
2012-09-07,6.53,6.65,6.52,6.55,10124.0
2012-09-10,6.65,6.66,6.55,6.55,9162.0
2012-09-11,6.52,6.52,6.495,6.495,5510.0
2012-09-12,6.49,6.645,6.47,6.645,14000.0
2012-09-13,6.68,6.78,6.68,6.775,21850.0
2012-09-14,6.81,7.105,6.81,7.085,22116.0
2012-09-17,6.98,7.04,6.975,7.0,7582.0
2012-09-18,6.975,7.085,6.975,7.085,25102.0
2012-09-19,7.1,7.295,7.1,7.23,26556.0
2012-09-20,7.15,7.36,7.15,7.34,19172.0
2012-09-21,7.34,7.57,7.295,7.57,39844.0
2012-09-24,7.46,7.74,7.455,7.65,65880.0
2012-09-25,7.65,7.815,7.63,7.685,44046.0
2012-09-26,7.685,7.71,7.625,7.685,21120.0
2012-09-27,7.65,7.8,7.63,7.8,13714.0
2012-09-28,7.74,7.74,7.655,7.685,11888.0
2012-10-01,7.72,7.8,7.705,7.765,26976.0
2012-10-02,7.795,7.8,7.75,7.795,1832.0
2012-10-03,7.785,7.8,7.77,7.77,5008.0
2012-10-04,7.785,7.815,7.77,7.815,18344.0
2012-10-05,7.815,7.815,7.77,7.815,14914.0
2012-10-09,7.76,7.83,7.76,7.785,22772.0
2012-10-10,7.76,7.785,7.68,7.72,24028.0
2012-10-11,7.71,7.775,7.71,7.71,1086.0
2012-10-12,7.68,7.775,7.68,7.775,3172.0
2012-10-15,7.785,7.815,7.705,7.785,4590.0
2012-10-16,7.84,7.85,7.785,7.815,76164.0
2012-10-17,7.8,7.88,7.8,7.87,7620.0
2012-10-18,7.83,7.88,7.83,7.865,2208.0
2012-10-19,7.83,7.915,7.83,7.84,12288.0
2012-10-22,7.84,7.88,7.83,7.88,1144.0
2012-10-23,7.83,7.865,7.83,7.865,13704.0
2012-10-24,7.865,7.865,7.835,7.85,6582.0
2012-10-25,7.865,7.93,7.85,7.93,16926.0
2012-10-26,7.895,7.915,7.84,7.84,5366.0
2012-10-29,7.84,7.915,7.83,7.83,16418.0
2012-10-30,7.905,7.945,7.84,7.915,5380.0
2012-10-31,7.945,8.01,7.915,7.915,11406.0
2012-11-01,7.945,8.24,7.945,8.075,34114.0
2012-11-02,8.035,8.185,8.02,8.185,8536.0
2012-11-05,8.33,8.755,8.165,8.6,26896.0
2012-11-06,8.73,9.015,8.675,8.94,19554.0
2012-11-07,9.025,9.025,8.885,8.89,32416.0
2012-11-08,8.92,9.015,8.81,8.81,21194.0
2012-11-09,8.79,8.92,8.79,8.92,9298.0
2012-11-12,8.985,8.985,8.84,8.84,4548.0
2012-11-13,8.84,8.84,8.755,8.82,17152.0
2012-11-14,8.82,8.865,8.635,8.72,11138.0
2012-11-15,8.73,8.82,8.505,8.595,361428.0
2012-11-16,8.58,8.755,8.47,8.755,8318.0
2012-11-19,8.82,8.935,8.78,8.86,27262.0
2012-11-20,8.905,8.91,8.765,8.765,5806.0
2012-11-21,8.79,8.795,8.6,8.625,11114.0
2012-11-22,8.66,8.67,8.595,8.67,8940.0
2012-11-23,8.625,8.82,8.625,8.82,20932.0
2012-11-26,8.985,9.73,8.955,9.57,24100.0
2012-11-27,9.725,10.375,9.655,9.795,38734.0
2012-11-28,9.685,9.765,9.44,9.585,25390.0
2012-11-29,9.605,9.765,9.605,9.725,24086.0
2012-11-30,9.725,9.745,9.525,9.575,6898.0
2012-12-03,9.565,9.76,9.47,9.565,24706.0
2012-12-04,9.535,9.93,9.505,9.65,23494.0
2012-12-05,9.875,9.93,9.82,9.9,189574.0
2012-12-06,9.8,9.925,9.75,9.75,17646.0
2012-12-07,9.765,9.885,9.605,9.61,17888.0
2012-12-10,9.66,9.75,9.52,9.525,30568.0
2012-12-11,9.605,9.72,9.44,9.61,11596.0
2012-12-12,9.715,9.93,9.685,9.925,16928.0
2012-12-13,9.925,10.22,9.88,10.09,26870.0
2012-12-14,10.09,10.09,9.93,10.075,16340.0
2012-12-17,10.105,10.255,10.09,10.255,13614.0
2012-12-18,10.225,10.255,10.22,10.255,32246.0
2012-12-19,10.255,10.255,10.155,10.155,12836.0
2012-12-20,10.235,10.255,10.155,10.255,4228.0
2012-12-21,10.245,10.415,10.155,10.415,28328.0
2012-12-24,10.415,10.415,10.17,10.17,10594.0
2012-12-27,10.36,10.365,10.155,10.18,4056.0
2012-12-28,10.175,10.18,10.09,10.09,3612.0
2012-12-31,10.09,10.415,9.93,10.265,13054.0
2013-01-02,10.265,10.74,10.265,10.485,13746.0
2013-01-03,10.495,10.74,10.49,10.74,22332.0
2013-01-04,10.74,10.74,10.655,10.71,9308.0
2013-01-07,10.74,10.74,10.64,10.71,7098.0
2013-01-08,10.725,10.87,10.725,10.87,14652.0
2013-01-09,10.905,11.69,10.87,11.345,119456.0
2013-01-10,11.39,11.395,11.325,11.345,79798.0
2013-01-11,11.36,11.385,11.31,11.38,35814.0
2013-01-14,11.375,12.04,11.36,11.965,68732.0
2013-01-15,12.335,12.73,11.98,12.335,72642.0
2013-01-16,12.335,12.37,12.225,12.35,56160.0
2013-01-17,12.4,12.4,12.29,12.29,67424.0
2013-01-18,12.345,12.385,12.32,12.345,17266.0
2013-01-21,12.335,12.355,12.06,12.17,37792.0
2013-01-22,12.16,12.165,11.33,11.555,214304.0
2013-01-23,11.33,11.39,10.515,10.64,297682.0
2013-01-24,10.47,10.79,10.45,10.74,90808.0
2013-01-25,10.78,11.28,10.74,11.23,83206.0
2013-01-28,11.16,11.535,11.16,11.475,46534.0
2013-01-29,11.44,11.475,10.955,11.225,75366.0
2013-01-30,11.23,11.39,11.1,11.105,26972.0
2013-01-31,11.085,11.095,10.48,10.55,87798.0
2013-02-01,10.51,10.825,10.51,10.68,35386.0
2013-02-04,10.58,10.89,10.535,10.88,37910.0
2013-02-05,11.025,11.025,10.905,10.935,10862.0
2013-02-06,11.005,11.005,10.585,10.74,96050.0
2013-02-07,10.805,11.08,10.76,11.035,38188.0
2013-02-08,11.21,11.535,11.2,11.395,250002.0
2013-02-11,11.395,11.535,11.345,11.36,23972.0
2013-02-12,11.395,11.395,11.315,11.345,15520.0
2013-02-13,11.255,11.375,11.23,11.28,18658.0
2013-02-14,11.28,11.33,11.2,11.31,8610.0
2013-02-15,11.2,11.485,11.2,11.295,21566.0
2013-02-19,11.28,11.395,11.28,11.395,12136.0
2013-02-20,11.395,11.505,11.36,11.425,36822.0
2013-02-21,11.41,11.41,11.235,11.33,51704.0
2013-02-22,11.285,11.395,11.205,11.29,28428.0
2013-02-25,11.375,11.375,11.32,11.36,44590.0
2013-02-26,11.36,11.375,11.33,11.33,15334.0
2013-02-27,11.405,11.49,11.36,11.425,17260.0
2013-02-28,11.49,11.49,11.165,11.275,107618.0
2013-03-01,11.42,11.46,11.15,11.46,32132.0
2013-03-04,11.405,11.45,11.405,11.435,2278.0
2013-03-05,11.44,11.44,11.39,11.44,8710.0
2013-03-06,11.44,11.47,11.32,11.465,110472.0
2013-03-07,11.465,11.47,11.115,11.405,5424.0
2013-03-08,11.335,11.435,11.245,11.33,15238.0
2013-03-11,11.31,11.36,11.09,11.215,10520.0
2013-03-12,11.125,11.25,11.125,11.195,13630.0
2013-03-13,11.14,11.165,10.99,11.07,14940.0
2013-03-14,10.965,11.245,10.965,11.085,24586.0
2013-03-15,11.09,11.44,11.085,11.315,12958.0
2013-03-18,11.36,11.42,10.95,11.115,24414.0
2013-03-19,11.275,11.34,11.27,11.32,34086.0
2013-03-20,11.32,11.405,11.315,11.36,5598.0
2013-03-21,11.42,11.575,11.415,11.495,69374.0
2013-03-22,11.48,11.575,11.44,11.575,5426.0
2013-03-25,11.575,11.64,11.575,11.62,122128.0
2013-03-26,11.635,11.67,11.575,11.665,146358.0
2013-03-27,11.67,11.67,11.57,11.63,37362.0
2013-03-28,11.66,11.66,11.49,11.64,16836.0
2013-04-01,11.67,11.67,11.54,11.54,4012.0
2013-04-02,11.5,11.595,11.34,11.41,7694.0
2013-04-03,11.41,11.49,11.31,11.31,7698.0
2013-04-04,11.31,11.44,11.31,11.44,5982.0
2013-04-05,11.605,11.605,11.36,11.52,18338.0
2013-04-08,11.525,11.67,11.525,11.575,127128.0
2013-04-09,11.65,11.665,11.545,11.545,50166.0
2013-04-10,11.51,11.6,11.51,11.6,4980.0
2013-04-11,11.595,11.595,11.455,11.54,54054.0
2013-04-12,11.53,11.58,11.475,11.515,4322.0
2013-04-15,11.45,11.565,11.36,11.375,7650.0
2013-04-16,11.34,11.515,11.34,11.435,6210.0
2013-04-17,11.435,11.44,11.36,11.41,56792.0
2013-04-18,11.41,11.46,11.41,11.425,9984.0
2013-04-19,11.425,11.46,11.28,11.46,17118.0
2013-04-22,11.4,11.44,11.285,11.29,1672.0
2013-04-23,11.315,11.44,11.295,11.305,65654.0
2013-04-24,11.23,11.23,10.64,11.06,38268.0
2013-04-25,11.055,11.065,10.64,10.79,27796.0
2013-04-26,10.87,11.0,10.855,10.915,29960.0
2013-04-29,11.02,11.07,10.885,10.885,12984.0
2013-04-30,10.885,10.95,10.82,10.835,19426.0
2013-05-01,10.8,10.92,10.79,10.92,5356.0
2013-05-02,10.855,10.92,10.855,10.865,7436.0
2013-05-03,10.865,10.95,10.865,10.925,13522.0
2013-05-06,10.95,11.25,10.95,11.13,7492.0
2013-05-07,11.145,11.255,10.66,10.82,45932.0
2013-05-08,10.835,10.855,10.705,10.82,19962.0
2013-05-09,10.805,10.81,10.225,10.525,27744.0
2013-05-10,10.52,10.52,10.15,10.165,24422.0
2013-05-13,10.13,10.255,10.055,10.13,55192.0
2013-05-14,10.1,10.315,10.07,10.235,271082.0
2013-05-15,10.215,10.265,10.12,10.12,20958.0
2013-05-16,10.19,10.295,10.055,10.185,14394.0
2013-05-17,10.185,10.26,10.185,10.25,19122.0
2013-05-21,10.265,10.545,10.2,10.375,16706.0
2013-05-22,10.325,10.545,10.325,10.495,5200.0
2013-05-23,10.45,10.525,10.395,10.395,10506.0
2013-05-24,10.27,10.395,10.14,10.215,11396.0
2013-05-27,10.215,10.28,10.09,10.165,21358.0
2013-05-28,10.17,10.185,10.005,10.02,144644.0
2013-05-29,9.975,10.19,9.97,10.145,94514.0
2013-05-30,10.13,10.39,10.03,10.34,17522.0
2013-05-31,10.34,10.39,10.275,10.39,9250.0
2013-06-03,10.37,10.505,10.31,10.39,18922.0
2013-06-04,10.325,10.41,10.275,10.295,8530.0
2013-06-05,10.325,10.425,10.295,10.425,1850.0
2013-06-06,10.375,10.425,10.36,10.425,3294.0
2013-06-07,10.455,10.455,10.225,10.23,12044.0
2013-06-10,10.225,10.245,10.065,10.145,12954.0
2013-06-11,10.17,10.17,9.98,10.03,262430.0
2013-06-12,10.045,10.11,10.045,10.11,6810.0
2013-06-13,10.045,10.095,9.965,10.08,6110.0
2013-06-14,10.065,10.065,9.965,9.965,1670.0
2013-06-17,9.965,10.08,9.96,9.96,25668.0
2013-06-18,9.95,10.085,9.95,10.025,44782.0
2013-06-19,10.04,10.09,9.95,10.09,13720.0
2013-06-20,9.96,10.045,9.95,9.95,9796.0
2013-06-21,9.995,10.11,9.95,10.045,3380.0
2013-06-24,10.11,10.14,9.9,10.14,24712.0
2013-06-25,10.115,10.16,10.085,10.155,17648.0
2013-06-26,10.08,10.145,9.965,10.045,3988.0
2013-06-27,10.19,10.36,10.095,10.205,33782.0
2013-06-28,10.26,10.38,10.11,10.24,7988.0
2013-07-02,10.405,10.425,10.28,10.39,13870.0
2013-07-03,10.44,10.44,10.28,10.425,10370.0
2013-07-04,10.425,10.425,10.38,10.38,3250.0
2013-07-05,10.385,10.385,10.295,10.35,1178.0
2013-07-08,10.35,10.35,10.195,10.275,7210.0
2013-07-09,10.32,10.32,10.205,10.26,4438.0
2013-07-10,10.26,10.26,10.11,10.145,6946.0
2013-07-11,10.2,10.245,9.86,9.865,36142.0
2013-07-12,9.845,9.935,9.7,9.93,18756.0
2013-07-15,9.95,10.03,9.9,10.005,5710.0
2013-07-16,9.99,10.16,9.935,9.935,10120.0
2013-07-17,9.945,10.12,9.945,10.03,6514.0
2013-07-18,9.985,10.045,9.985,10.03,3104.0
2013-07-19,10.045,10.045,9.93,10.03,6014.0
2013-07-22,10.005,10.03,9.965,9.995,4762.0
2013-07-23,9.94,10.03,9.9,10.015,4754.0
2013-07-24,9.975,10.035,9.9,9.905,5206.0
2013-07-25,9.9,9.95,9.9,9.95,2922.0
2013-07-26,9.97,9.97,9.765,9.835,8370.0
2013-07-29,9.95,10.29,9.815,10.29,13790.0
2013-07-30,10.285,10.515,10.275,10.36,5720.0
2013-07-31,10.405,10.5,10.405,10.47,8774.0
2013-08-01,10.47,10.5,10.39,10.39,13270.0
2013-08-02,10.395,10.4,10.34,10.36,76318.0
2013-08-06,10.11,10.36,10.075,10.31,9774.0
2013-08-07,10.38,11.165,10.325,11.015,24840.0
2013-08-08,11.305,11.51,11.205,11.395,111996.0
2013-08-09,11.39,11.39,11.185,11.19,13618.0
2013-08-12,11.18,11.435,11.18,11.315,24664.0
2013-08-13,11.345,11.345,11.185,11.315,4800.0
2013-08-14,11.32,11.505,11.32,11.505,20060.0
2013-08-15,11.505,11.505,11.4,11.41,12410.0
2013-08-16,11.41,11.64,11.41,11.555,60316.0
2013-08-19,11.545,11.64,11.505,11.51,6066.0
2013-08-20,11.495,11.51,11.38,11.4,4212.0
2013-08-21,11.35,11.65,11.35,11.65,7510.0
2013-08-22,11.67,11.82,11.505,11.61,22644.0
2013-08-23,11.61,11.61,11.505,11.505,10220.0
2013-08-26,11.535,11.535,11.38,11.475,7324.0
2013-08-27,11.355,11.555,11.345,11.555,16632.0
2013-08-28,11.67,11.67,11.53,11.53,2842.0
2013-08-29,11.58,11.62,11.505,11.57,10986.0
2013-08-30,11.49,11.565,11.435,11.475,9892.0
2013-09-03,11.52,11.59,11.44,11.485,22170.0
2013-09-04,11.505,11.6,11.5,11.555,8268.0
2013-09-05,11.505,11.6,11.505,11.52,12658.0
2013-09-06,11.48,11.555,11.435,11.455,6932.0
2013-09-09,11.45,11.6,11.44,11.585,6936.0
2013-09-10,11.445,11.6,11.445,11.485,5010.0
2013-09-11,11.495,11.6,11.435,11.555,3332.0
2013-09-12,11.455,11.505,11.44,11.505,1100.0
2013-09-13,11.565,11.6,11.505,11.57,5508.0
2013-09-16,11.485,11.65,11.485,11.65,5706.0
2013-09-17,11.65,11.73,11.6,11.67,3084.0
2013-09-18,11.725,11.865,11.72,11.835,11332.0
2013-09-19,11.775,11.92,11.7,11.895,7162.0
2013-09-20,11.895,12.395,11.735,12.395,23448.0
2013-09-23,12.46,12.46,12.195,12.365,8132.0
2013-09-24,12.315,12.315,12.11,12.195,32410.0
2013-09-25,12.175,12.43,12.13,12.13,17434.0
2013-09-26,12.0,12.215,11.985,12.035,8946.0
2013-09-27,11.99,12.06,11.99,12.045,2040.0
2013-09-30,11.82,12.0,11.82,12.0,12420.0
2013-10-01,12.005,12.725,12.0,12.5,24794.0
2013-10-02,12.505,12.505,12.315,12.39,113186.0
2013-10-03,12.33,12.46,12.28,12.295,14240.0
2013-10-04,12.235,12.46,12.235,12.46,13634.0
2013-10-07,12.555,12.705,12.54,12.655,26888.0
2013-10-08,12.655,12.725,12.645,12.645,9828.0
2013-10-09,12.605,12.655,12.535,12.655,10620.0
2013-10-10,12.655,12.89,12.655,12.805,16546.0
2013-10-11,12.8,13.47,12.8,13.47,24670.0
2013-10-15,13.67,13.87,13.455,13.54,38176.0
2013-10-16,13.61,13.67,13.505,13.65,32864.0
2013-10-17,13.685,13.685,13.015,13.29,38996.0
2013-10-18,13.25,13.32,13.1,13.155,15914.0
2013-10-21,13.22,13.255,13.125,13.125,52730.0
2013-10-22,13.065,13.125,12.975,12.985,20552.0
2013-10-23,12.98,13.005,12.725,12.765,16278.0
2013-10-24,12.8,13.14,12.765,13.07,18250.0
2013-10-25,13.12,13.2,13.11,13.19,14840.0
2013-10-28,13.25,13.27,13.055,13.055,9930.0
2013-10-29,13.09,13.555,13.07,13.39,17538.0
2013-10-30,13.475,13.505,13.375,13.41,6240.0
2013-10-31,13.51,13.57,13.41,13.555,20596.0
2013-11-01,13.635,13.835,13.585,13.835,35948.0
2013-11-04,13.79,13.835,13.525,13.57,48392.0
2013-11-05,13.515,13.635,13.2,13.22,38528.0
2013-11-06,13.085,13.14,12.92,12.96,39184.0
2013-11-07,13.135,13.465,12.815,13.445,65792.0
2013-11-08,13.47,13.47,13.22,13.22,18936.0
2013-11-11,13.185,13.22,13.145,13.195,11084.0
2013-11-12,13.195,13.24,13.185,13.22,6730.0
2013-11-13,13.27,13.385,13.22,13.385,43408.0
2013-11-14,13.46,13.545,13.41,13.505,40466.0
2013-11-15,13.305,13.505,13.305,13.435,12310.0
2013-11-18,13.385,13.555,13.385,13.435,65306.0
2013-11-19,13.385,13.55,13.38,13.435,51280.0
2013-11-20,13.425,13.63,13.385,13.435,17084.0
2013-11-21,13.435,13.52,13.39,13.505,12192.0
2013-11-22,13.545,13.63,13.39,13.515,4306.0
2013-11-25,13.445,13.885,13.445,13.88,10290.0
2013-11-26,13.875,14.375,13.865,14.35,32550.0
2013-11-27,14.22,14.54,14.215,14.54,34112.0
2013-11-28,14.535,15.27,14.445,15.105,18272.0
2013-11-29,15.195,15.84,15.19,15.605,43322.0
2013-12-02,15.605,16.22,15.52,16.215,34548.0
2013-12-03,16.195,16.535,16.1,16.265,140618.0
2013-12-04,16.195,16.195,15.605,15.73,23586.0
2013-12-05,15.69,15.935,15.69,15.935,32082.0
2013-12-06,16.07,16.155,15.935,15.955,28870.0
2013-12-09,15.825,15.97,15.105,15.415,24712.0
2013-12-10,15.405,15.415,14.775,15.065,29838.0
2013-12-11,15.34,15.34,14.895,14.94,10122.0
2013-12-12,15.19,15.19,14.1,14.14,39530.0
2013-12-13,14.145,14.325,13.96,14.125,41938.0
2013-12-16,14.265,15.34,14.19,15.17,65364.0
2013-12-17,15.18,15.395,15.075,15.35,42826.0
2013-12-18,15.4,15.93,15.34,15.775,29906.0
2013-12-19,15.67,15.92,15.58,15.885,52592.0
2013-12-20,15.89,15.915,15.4,15.64,104756.0
2013-12-23,15.72,15.72,14.955,14.97,29858.0
2013-12-24,15.23,15.405,15.04,15.24,27866.0
2013-12-27,15.565,15.585,15.255,15.28,29872.0
2013-12-30,15.375,15.405,15.29,15.405,16992.0
2013-12-31,15.435,15.92,15.405,15.88,15148.0
2014-01-02,15.71,15.885,15.22,15.375,15648.0
2014-01-03,15.265,15.47,15.24,15.28,18666.0
2014-01-06,15.28,15.415,14.975,15.055,14364.0
2014-01-07,15.27,15.37,15.055,15.09,27208.0
2014-01-08,15.325,15.355,15.23,15.235,11818.0
2014-01-09,15.24,15.88,15.24,15.635,122038.0
2014-01-10,15.635,15.85,15.155,15.155,29612.0
2014-01-13,15.16,15.355,15.16,15.27,12320.0
2014-01-14,15.28,15.52,15.205,15.44,15576.0
2014-01-15,15.565,15.735,15.33,15.385,17510.0
2014-01-16,15.26,15.685,15.26,15.635,12088.0
2014-01-17,15.515,15.705,15.505,15.645,15082.0
2014-01-20,15.89,15.89,15.755,15.77,18054.0
2014-01-21,15.84,15.84,15.425,15.655,12004.0
2014-01-22,15.655,15.655,15.425,15.535,11664.0
2014-01-23,15.455,15.465,15.385,15.405,9516.0
2014-01-24,15.34,15.34,14.94,14.99,22946.0
2014-01-27,14.945,15.305,14.86,15.285,25820.0
2014-01-28,15.165,15.33,14.955,15.17,9336.0
2014-01-29,15.03,15.03,14.325,14.53,36540.0
2014-01-30,14.38,15.03,14.38,14.88,18152.0
2014-01-31,14.73,14.905,14.54,14.54,16112.0
2014-02-03,14.55,14.68,13.995,14.225,52406.0
2014-02-04,14.16,14.46,14.16,14.38,13036.0
2014-02-05,14.455,14.89,14.325,14.89,16870.0
2014-02-06,14.925,15.195,14.925,15.17,18692.0
2014-02-07,15.19,15.515,15.09,15.515,14436.0
2014-02-10,15.57,15.77,15.345,15.345,19802.0
2014-02-11,15.275,15.5,14.775,14.925,29480.0
2014-02-12,15.02,15.02,14.725,14.94,26712.0
2014-02-13,14.935,15.25,14.76,15.155,26834.0
2014-02-14,15.08,15.665,15.08,15.665,36872.0
2014-02-18,15.665,15.77,15.535,15.77,13552.0
2014-02-19,15.77,15.93,15.09,15.09,44668.0
2014-02-20,15.14,15.605,15.12,15.29,34562.0
2014-02-21,15.425,15.425,15.27,15.27,17926.0
2014-02-24,15.35,15.47,15.19,15.355,18638.0
2014-02-25,15.435,15.54,15.375,15.46,3862.0
2014-02-26,15.56,15.605,15.445,15.525,8016.0
2014-02-27,15.465,15.6,15.435,15.6,4444.0
2014-02-28,15.5,15.6,15.365,15.4,5502.0
2014-03-03,15.165,15.595,15.165,15.505,12558.0
2014-03-04,15.565,15.66,15.5,15.575,11808.0
2014-03-05,15.665,15.665,15.5,15.615,7782.0
2014-03-06,15.64,15.665,15.595,15.595,3030.0
2014-03-07,15.615,15.65,15.535,15.645,21494.0
2014-03-10,15.735,16.125,15.585,15.99,14224.0
2014-03-11,15.99,16.045,15.95,16.0,71194.0
2014-03-12,16.035,16.13,16.0,16.035,10954.0
2014-03-13,16.13,16.285,16.045,16.045,25198.0
2014-03-14,16.0,16.265,16.0,16.165,10630.0
2014-03-17,16.125,16.25,15.885,16.045,18884.0
2014-03-18,16.135,16.25,16.025,16.215,9432.0
2014-03-19,16.135,16.455,16.135,16.455,176098.0
2014-03-20,16.335,16.455,16.175,16.22,7758.0
2014-03-21,16.215,16.565,16.005,16.005,11418.0
2014-03-24,16.22,16.245,15.615,15.625,30506.0
2014-03-25,15.665,15.665,15.085,15.205,32428.0
2014-03-26,15.115,15.205,14.705,14.875,38726.0
2014-03-27,14.805,15.085,14.805,15.0,38394.0
2014-03-28,15.0,15.285,15.0,15.145,5220.0
2014-03-31,15.24,15.315,15.07,15.31,12200.0
2014-04-01,15.22,15.495,15.205,15.48,17786.0
2014-04-02,15.48,15.585,15.42,15.575,7732.0
2014-04-03,15.585,15.735,15.555,15.665,43392.0
2014-04-04,15.665,15.8,15.585,15.6,11026.0
2014-04-07,15.66,15.66,15.005,15.4,20324.0
2014-04-08,15.465,15.58,15.385,15.385,3898.0
2014-04-09,15.455,15.455,15.25,15.265,5982.0
2014-04-10,15.315,15.315,14.885,15.085,25920.0
2014-04-11,15.085,15.15,14.915,14.915,11518.0
2014-04-14,14.925,15.165,14.87,15.005,12404.0
2014-04-15,14.67,14.915,14.67,14.83,32924.0
2014-04-16,14.755,14.87,14.72,14.735,17440.0
2014-04-17,14.765,14.765,14.655,14.76,16550.0
2014-04-21,14.665,14.8,14.565,14.6,6960.0
2014-04-22,14.605,14.745,14.585,14.745,28116.0
2014-04-23,14.795,14.835,14.75,14.75,9850.0
2014-04-24,14.67,14.815,14.585,14.595,18668.0
2014-04-25,14.565,14.815,14.565,14.625,25004.0
2014-04-28,14.71,14.735,14.585,14.665,5558.0
2014-04-29,14.7,14.885,14.665,14.77,10340.0
2014-04-30,14.83,14.835,14.765,14.765,2174.0
2014-05-01,14.76,14.765,14.665,14.735,11530.0
2014-05-02,14.69,14.765,14.635,14.765,3736.0
2014-05-05,14.665,14.785,14.665,14.695,41420.0
2014-05-06,14.74,14.835,14.625,14.765,15564.0
2014-05-07,14.75,14.765,14.62,14.715,79238.0
2014-05-08,14.75,14.945,14.665,14.75,52782.0
2014-05-09,14.83,14.835,14.705,14.805,29568.0
2014-05-12,14.735,14.98,14.69,14.695,16530.0
2014-05-13,14.67,14.855,14.67,14.75,17424.0
2014-05-14,14.75,14.83,14.695,14.8,6170.0
2014-05-15,14.755,14.94,14.755,14.815,9004.0
2014-05-16,14.75,14.785,14.695,14.785,15518.0
2014-05-20,14.715,14.835,14.615,14.615,46822.0
2014-05-21,14.665,14.735,14.335,14.335,94308.0
2014-05-22,14.335,14.61,14.335,14.485,13368.0
2014-05-23,14.435,14.585,14.4,14.4,7478.0
2014-05-26,14.38,14.565,14.37,14.515,8788.0
2014-05-27,14.5,14.565,14.415,14.515,10416.0
2014-05-28,14.455,14.635,14.455,14.54,4168.0
2014-05-29,14.555,14.97,14.555,14.905,10990.0
2014-05-30,14.895,14.91,14.82,14.855,8674.0
2014-06-02,16.245,16.245,15.075,15.215,9159.0
2014-06-03,15.59,15.59,15.355,15.41,14905.0
2014-06-04,15.48,15.48,15.305,15.41,10097.0
2014-06-05,15.4,15.54,15.34,15.375,13514.0
2014-06-06,15.41,15.41,14.91,14.91,9643.0
2014-06-09,14.91,15.205,14.74,14.87,21806.0
2014-06-10,14.87,15.075,14.78,14.87,15366.0
2014-06-11,14.78,15.04,14.535,14.87,34061.0
2014-06-12,14.78,14.805,14.575,14.575,8982.0
2014-06-13,14.67,14.905,14.535,14.905,36188.0
2014-06-16,14.87,15.745,14.605,15.725,28741.0
2014-06-17,15.7,16.365,15.675,16.34,30487.0
2014-06-18,16.34,16.705,15.95,16.495,69043.0
2014-06-19,16.48,16.615,15.98,16.44,30307.0
2014-06-20,16.3,16.875,16.245,16.875,35880.0
2014-06-23,16.715,16.75,16.44,16.555,21992.0
2014-06-24,16.5,16.58,16.245,16.48,17741.0
2014-06-25,16.37,16.815,16.245,16.605,165316.0
2014-06-26,16.645,16.68,16.27,16.34,14344.0
2014-06-27,16.26,16.435,15.815,16.21,21666.0
2014-06-30,16.205,16.3,16.015,16.28,11134.0
2014-07-02,16.54,16.54,15.945,16.09,13561.0
2014-07-03,16.065,16.17,15.775,15.85,16708.0
2014-07-04,16.07,16.815,15.97,16.68,30021.0
2014-07-07,16.76,16.815,16.385,16.415,24309.0
2014-07-08,16.48,16.48,16.27,16.415,15638.0
2014-07-09,16.415,16.46,16.185,16.33,14074.0
2014-07-10,16.36,16.715,16.2,16.565,9042.0
2014-07-11,16.705,16.835,16.58,16.675,10954.0
2014-07-14,16.75,16.815,16.615,16.615,11475.0
2014-07-15,16.75,16.775,16.615,16.615,3724.0
2014-07-16,16.495,16.76,16.495,16.705,33988.0
2014-07-17,16.725,16.88,16.725,16.75,54264.0
2014-07-18,16.695,16.76,16.495,16.495,7861.0
2014-07-21,16.465,16.62,16.435,16.56,6625.0
2014-07-22,16.68,16.88,16.525,16.755,13695.0
2014-07-23,16.815,16.85,16.76,16.76,13088.0
2014-07-24,16.75,16.815,16.75,16.755,3730.0
2014-07-25,16.75,16.815,16.75,16.77,5784.0
2014-07-28,16.78,16.8,16.75,16.79,7583.0
2014-07-29,16.78,16.815,16.75,16.75,8446.0
2014-07-30,16.81,16.81,16.58,16.585,5463.0
2014-07-31,16.78,16.815,16.46,16.735,6386.0
2014-08-01,16.645,16.815,16.645,16.815,11168.0
2014-08-05,16.815,16.815,16.68,16.68,8217.0
2014-08-06,16.75,16.75,16.425,16.425,4537.0
2014-08-07,16.66,17.07,16.635,16.78,32146.0
2014-08-08,16.96,17.0,16.775,16.85,33188.0
2014-08-11,16.995,16.995,16.75,16.88,8511.0
2014-08-12,17.0,17.05,14.77,15.41,91001.0
2014-08-13,15.44,15.475,15.075,15.14,75168.0
2014-08-14,14.74,15.01,14.47,14.575,247680.0
2014-08-15,14.51,14.74,14.51,14.59,126788.0
2014-08-18,14.57,14.67,14.535,14.605,37740.0
2014-08-19,14.585,14.73,14.535,14.545,24289.0
2014-08-20,14.545,14.595,14.19,14.21,17843.0
2014-08-21,14.175,14.3,14.17,14.19,27380.0
2014-08-22,14.295,14.315,14.03,14.03,24468.0
2014-08-25,13.99,14.25,13.99,14.24,36009.0
2014-08-26,14.175,14.3,14.135,14.25,20304.0
2014-08-27,14.27,14.43,14.27,14.345,11302.0
2014-08-28,14.405,14.52,14.24,14.27,12829.0
2014-08-29,14.405,14.485,14.34,14.375,20347.0
2014-09-02,14.475,14.51,14.245,14.345,28156.0
2014-09-03,14.55,14.55,14.375,14.44,18623.0
2014-09-04,14.42,14.535,14.28,14.28,22582.0
2014-09-05,14.27,14.405,14.19,14.205,11877.0
2014-09-08,14.205,14.405,14.13,14.4,15198.0
2014-09-09,14.4,14.465,14.17,14.305,13006.0
2014-09-10,14.425,14.745,14.345,14.66,50592.0
2014-09-11,14.735,14.885,14.475,14.535,86143.0
2014-09-12,14.67,14.675,14.465,14.55,22156.0
2014-09-15,14.595,14.66,14.345,14.475,27727.0
2014-09-16,14.6,14.61,14.46,14.52,26025.0
2014-09-17,14.57,14.575,14.4,14.48,16220.0
2014-09-18,14.56,14.595,14.405,14.475,12408.0
2014-09-19,14.355,14.595,14.34,14.475,14701.0
2014-09-22,14.4,14.535,14.24,14.405,25424.0
2014-09-23,14.245,14.46,14.035,14.33,35709.0
2014-09-24,14.405,14.405,14.285,14.33,9591.0
2014-09-25,14.375,14.53,14.33,14.375,11155.0
2014-09-26,14.405,14.56,14.29,14.52,25666.0
2014-09-29,14.425,14.57,14.205,14.22,6134.0
2014-09-30,14.135,14.31,14.13,14.155,11097.0
2014-10-01,14.035,14.165,13.835,13.835,13278.0
2014-10-02,13.89,14.085,13.735,13.9,412585.0
2014-10-03,13.8,14.065,13.665,14.065,14537.0
2014-10-06,13.66,14.035,13.28,13.53,36119.0
2014-10-07,13.47,13.7,13.3,13.465,25057.0
2014-10-08,13.295,13.57,12.86,13.315,23418.0
2014-10-09,13.48,13.99,13.465,13.61,22228.0
2014-10-10,13.63,13.78,13.465,13.465,20878.0
2014-10-14,13.33,13.805,13.12,13.63,27754.0
2014-10-15,13.61,13.94,13.33,13.465,90638.0
2014-10-16,13.395,14.97,13.345,14.655,38774.0
2014-10-17,14.98,15.37,14.905,15.055,34576.0
2014-10-20,15.12,15.12,14.475,14.705,19354.0
2014-10-21,14.51,15.14,14.51,14.81,16827.0
2014-10-22,15.055,15.12,14.745,14.795,12667.0
2014-10-23,14.88,15.01,14.675,14.725,21157.0
2014-10-24,14.88,14.945,14.755,14.83,14558.0
2014-10-27,14.675,14.98,14.675,14.775,9533.0
2014-10-28,14.765,14.89,14.71,14.81,8181.0
2014-10-29,14.885,14.89,14.685,14.755,14312.0
2014-10-30,14.69,14.745,14.59,14.705,17174.0
2014-10-31,14.745,14.91,14.745,14.83,24180.0
2014-11-03,14.945,14.945,14.675,14.86,14222.0
2014-11-04,14.93,14.98,14.67,14.9,27271.0
2014-11-05,14.94,14.945,14.685,14.795,25336.0
2014-11-06,14.81,14.865,14.745,14.765,15353.0
2014-11-07,14.905,15.795,13.45,15.69,162222.0
2014-11-10,15.31,15.745,14.815,15.045,84209.0
2014-11-11,15.145,15.835,15.045,15.68,45313.0
2014-11-12,15.57,15.61,14.98,15.14,51382.0
2014-11-13,15.16,15.315,14.965,15.295,18824.0
2014-11-14,15.3,15.35,15.115,15.3,21912.0
2014-11-17,15.35,15.35,15.02,15.02,20715.0
2014-11-18,15.045,15.06,14.88,14.98,23136.0
2014-11-19,15.035,15.035,14.75,14.81,22742.0
2014-11-20,14.71,14.83,14.615,14.81,21225.0
2014-11-21,14.83,14.83,14.245,14.5,27781.0
2014-11-24,14.355,14.535,14.19,14.485,19254.0
2014-11-25,14.485,14.5,13.97,14.5,87304.0
2014-11-26,14.54,14.54,14.075,14.535,22641.0
2014-11-27,14.36,14.53,14.205,14.26,7140.0
2014-11-28,14.265,14.635,14.265,14.52,14718.0
2014-12-01,14.7,14.7,14.235,14.545,26018.0
2014-12-02,14.475,14.585,14.32,14.465,45403.0
2014-12-03,14.465,14.505,14.215,14.26,20552.0
2014-12-04,14.275,14.395,14.2,14.335,33456.0
2014-12-05,14.36,14.59,14.205,14.54,30481.0
2014-12-08,14.54,14.89,14.51,14.82,20463.0
2014-12-09,14.675,14.985,14.675,14.955,21145.0
2014-12-10,14.915,14.925,14.705,14.81,16441.0
2014-12-11,14.81,15.22,14.81,15.085,54455.0
2014-12-12,15.18,15.18,14.11,14.43,73427.0
2014-12-15,14.445,14.58,14.275,14.39,14685.0
2014-12-16,14.28,14.665,14.28,14.475,93028.0
2014-12-17,14.38,14.47,14.34,14.47,5744.0
2014-12-18,14.475,14.705,14.35,14.485,17703.0
2014-12-19,14.685,15.56,14.68,15.135,235458.0
2014-12-22,15.365,15.56,15.25,15.555,18502.0
2014-12-23,15.555,15.56,15.355,15.56,11048.0
2014-12-24,15.545,15.56,15.37,15.56,6064.0
2014-12-29,15.45,15.555,15.335,15.355,9500.0
2014-12-30,15.415,15.48,15.39,15.39,5413.0
2014-12-31,15.415,15.56,15.315,15.33,14096.0
2015-01-02,15.46,15.53,15.355,15.355,6075.0
2015-01-05,15.165,15.325,14.965,15.05,47216.0
2015-01-06,14.915,15.14,14.885,14.885,15322.0
2015-01-07,15.01,15.195,14.915,15.005,6383.0
2015-01-08,14.985,15.385,14.885,14.935,14353.0
2015-01-09,14.95,15.39,14.815,15.335,270894.0
2015-01-12,15.26,15.335,15.195,15.22,19208.0
2015-01-13,15.155,15.56,15.155,15.425,13133.0
2015-01-14,15.22,15.52,15.05,15.05,6053.0
2015-01-15,15.03,15.105,14.815,15.085,14343.0
2015-01-16,15.2,15.2,14.435,14.855,22418.0
2015-01-19,14.91,14.95,14.61,14.815,18425.0
2015-01-20,14.885,14.89,13.935,14.35,35916.0
2015-01-21,14.35,14.61,13.815,13.82,53252.0
2015-01-22,13.985,14.175,13.735,13.775,64199.0
2015-01-23,13.78,14.165,13.7,13.7,63069.0
2015-01-26,13.705,13.86,13.335,13.36,67462.0
2015-01-27,13.375,14.16,13.36,14.15,157276.0
2015-01-28,14.205,14.41,13.505,13.735,92075.0
2015-01-29,13.91,15.355,13.91,14.89,183831.0
2015-01-30,14.835,15.775,14.83,15.255,109507.0
2015-02-02,15.35,15.985,15.35,15.595,56409.0
2015-02-03,15.565,15.965,15.56,15.925,65414.0
2015-02-04,15.96,16.405,15.96,16.1,31145.0
2015-02-05,16.18,16.235,16.005,16.065,22555.0
2015-02-06,16.095,16.2,16.0,16.065,15216.0
2015-02-09,15.91,16.155,15.575,15.695,25420.0
2015-02-10,15.76,16.17,15.64,16.04,15777.0
2015-02-11,16.155,16.155,15.735,15.775,10455.0
2015-02-12,15.865,15.96,15.58,15.615,23548.0
2015-02-13,15.585,15.875,15.58,15.7,15608.0
2015-02-17,15.85,15.855,15.605,15.605,43805.0
2015-02-18,15.565,16.945,15.27,15.35,104599.0
2015-02-19,15.235,16.23,15.235,15.735,54405.0
2015-02-20,15.675,16.17,15.67,16.155,19429.0
2015-02-23,16.215,16.88,16.095,16.56,24755.0
2015-02-24,16.54,16.84,16.54,16.655,44975.0
2015-02-25,16.87,16.95,16.265,16.575,19270.0
2015-02-26,16.5,16.81,16.345,16.47,16408.0
2015-02-27,16.82,18.005,16.795,17.915,51784.0
2015-03-02,17.75,17.75,17.32,17.485,17170.0
2015-03-03,17.54,17.615,17.445,17.5,19295.0
2015-03-04,17.575,17.65,17.46,17.495,11598.0
2015-03-05,17.59,17.605,17.42,17.56,10162.0
2015-03-06,17.575,17.645,17.44,17.54,18226.0
2015-03-09,17.625,17.99,17.435,17.99,15228.0
2015-03-10,17.7,17.71,17.08,17.15,24357.0
2015-03-11,17.17,17.23,17.02,17.2,12423.0
2015-03-12,17.285,17.29,16.48,17.12,18357.0
2015-03-13,16.99,17.065,16.475,17.02,27146.0
2015-03-16,16.91,17.045,16.72,16.775,29297.0
2015-03-17,16.775,17.085,16.695,16.78,12397.0
2015-03-18,16.81,16.965,16.79,16.85,10881.0
2015-03-19,16.685,17.225,16.65,17.04,7129.0
2015-03-20,17.03,17.125,16.96,17.085,13229.0
2015-03-23,16.985,17.405,16.985,17.04,18847.0
2015-03-24,17.085,17.085,16.815,17.055,5288.0
2015-03-25,17.0,17.045,16.84,16.95,6589.0
2015-03-26,16.82,16.93,16.585,16.595,11751.0
2015-03-27,16.595,16.745,16.07,16.1,17162.0
2015-03-30,16.31,16.47,16.14,16.405,17917.0
2015-03-31,16.435,16.59,16.305,16.59,6183.0
2015-04-01,16.44,16.545,16.31,16.5,8372.0
2015-04-02,16.49,16.495,16.325,16.49,13231.0
2015-04-06,16.475,16.715,16.32,16.705,8377.0
2015-04-07,16.705,16.985,16.605,16.985,9146.0
2015-04-08,16.945,17.085,16.83,17.0,15210.0
2015-04-09,16.985,17.065,16.89,16.985,5711.0
2015-04-10,16.875,17.12,16.68,16.76,33662.0
2015-04-13,16.76,16.86,16.415,16.555,4955.0
2015-04-14,16.575,16.68,16.44,16.44,5103.0
2015-04-15,16.45,16.45,16.305,16.435,16304.0
2015-04-16,16.305,16.625,16.305,16.565,10077.0
2015-04-17,16.45,16.585,16.375,16.545,12157.0
2015-04-20,16.595,16.91,16.46,16.755,7492.0
2015-04-21,16.685,16.775,16.305,16.305,21189.0
2015-04-22,16.34,16.345,15.73,16.09,39270.0
2015-04-23,16.07,16.405,16.035,16.205,6337.0
2015-04-24,16.205,16.205,15.93,15.94,7416.0
2015-04-27,15.93,15.965,15.455,15.675,22156.0
2015-04-28,15.565,16.02,15.565,16.015,8096.0
2015-04-29,16.205,16.205,15.825,16.1,9339.0
2015-04-30,16.1,16.13,15.9,16.13,8785.0
2015-05-01,15.97,16.015,15.625,15.775,47034.0
2015-05-04,15.75,16.215,15.75,16.13,4109.0
2015-05-05,16.005,16.235,15.7,15.865,7383.0
2015-05-06,16.035,16.035,15.39,15.53,13714.0
2015-05-07,15.645,15.645,15.47,15.62,6659.0
2015-05-08,15.54,15.795,15.49,15.565,18262.0
2015-05-11,15.625,15.72,15.51,15.66,58796.0
2015-05-12,15.57,16.225,15.21,16.07,26770.0
2015-05-13,16.235,16.405,16.075,16.4,26086.0
2015-05-14,16.325,16.64,16.235,16.27,14150.0
2015-05-15,16.27,16.49,16.195,16.49,13370.0
2015-05-19,16.51,16.645,16.25,16.25,15136.0
2015-05-20,16.06,16.305,15.22,16.07,78539.0
2015-05-21,16.215,16.235,15.83,15.965,19909.0
2015-05-22,16.115,16.115,15.64,15.66,25542.0
2015-05-25,15.66,15.795,15.465,15.795,11880.0
2015-05-26,15.79,16.09,15.73,16.025,22029.0
2015-05-27,16.075,16.195,15.965,16.135,8698.0
2015-05-28,16.315,16.315,16.055,16.245,9114.0
2015-05-29,16.27,16.27,16.055,16.245,8097.0
2015-06-01,16.37,16.37,15.775,16.015,9278.0
2015-06-02,16.13,16.13,15.7,15.705,39847.0
2015-06-03,15.615,15.66,15.43,15.46,20761.0
2015-06-04,15.48,15.535,15.43,15.44,13531.0
2015-06-05,15.46,15.465,15.15,15.27,24114.0
2015-06-08,15.39,15.39,14.955,14.955,29887.0
2015-06-09,15.015,15.015,14.885,14.92,9877.0
2015-06-10,14.97,15.015,14.79,14.865,75786.0
2015-06-11,14.92,14.92,14.785,14.825,1178.0
2015-06-12,14.88,14.88,14.785,14.82,13662.0
2015-06-15,14.85,14.85,14.34,14.715,17210.0
2015-06-16,14.775,14.83,14.655,14.715,62611.0
2015-06-17,14.75,14.805,14.565,14.565,9561.0
2015-06-18,14.51,14.845,14.175,14.585,48244.0
2015-06-19,14.665,14.75,14.545,14.655,14034.0
2015-06-22,14.82,15.225,14.82,15.175,14852.0
2015-06-23,15.195,15.775,15.195,15.775,38282.0
2015-06-24,15.815,15.815,15.4,15.615,18303.0
2015-06-25,15.635,15.84,15.615,15.74,17334.0
2015-06-26,15.74,15.775,15.41,15.615,15525.0
2015-06-29,15.445,15.705,15.22,15.505,14107.0
2015-06-30,15.465,15.54,15.355,15.465,7540.0
2015-07-02,15.53,15.71,15.5,15.71,11425.0
2015-07-03,15.56,15.65,15.53,15.605,7896.0
2015-07-06,15.605,15.985,15.48,15.985,35398.0
2015-07-07,15.985,15.99,15.44,15.84,11749.0
2015-07-08,15.81,15.87,15.705,15.82,22702.0
2015-07-09,16.04,16.04,15.225,15.945,21522.0
2015-07-10,16.09,16.09,15.67,15.685,8600.0
2015-07-13,15.96,16.04,15.775,15.945,15688.0
2015-07-14,16.005,16.035,15.945,16.005,10898.0
2015-07-15,16.04,16.21,15.98,16.21,13001.0
2015-07-16,16.25,16.38,16.245,16.36,9923.0
2015-07-17,16.355,16.42,16.315,16.395,30899.0
2015-07-20,16.285,16.9,16.285,16.875,42788.0
2015-07-21,16.875,17.065,16.54,16.625,51406.0
2015-07-22,16.36,16.635,16.36,16.56,14306.0
2015-07-23,16.565,16.585,16.245,16.245,7981.0
2015-07-24,16.39,16.39,15.485,15.81,19842.0
2015-07-27,15.96,15.96,14.92,15.4,25850.0
2015-07-28,15.505,15.505,15.105,15.38,9100.0
2015-07-29,15.365,15.945,15.295,15.925,14204.0
2015-07-30,15.615,16.225,15.615,16.135,10719.0
2015-07-31,16.045,16.38,15.98,16.285,11240.0
2015-08-04,16.65,16.66,16.325,16.525,33546.0
2015-08-05,16.83,16.83,13.2,13.24,273127.0
2015-08-06,13.625,13.625,12.57,12.645,180542.0
2015-08-07,12.655,12.975,11.86,12.325,87477.0
2015-08-10,12.36,12.36,11.95,12.17,294414.0
2015-08-11,12.155,12.36,11.955,12.34,98840.0
2015-08-12,12.355,12.355,12.05,12.29,47520.0
2015-08-13,12.235,12.555,12.23,12.49,67245.0
2015-08-14,12.55,12.975,12.545,12.975,47602.0
2015-08-17,12.89,13.14,12.88,12.88,40438.0
2015-08-18,12.815,12.975,12.625,12.835,30401.0
2015-08-19,12.935,12.94,12.405,12.775,50662.0
2015-08-20,12.695,12.77,12.18,12.55,42784.0
2015-08-21,12.275,12.43,12.065,12.08,30413.0
2015-08-24,11.105,12.02,10.675,11.795,63275.0
2015-08-25,12.02,12.06,11.32,11.58,84829.0
2015-08-26,11.77,11.815,11.33,11.33,30190.0
2015-08-27,11.435,11.785,11.435,11.65,38362.0
2015-08-28,11.695,11.795,11.65,11.67,18170.0
2015-08-31,11.745,11.775,11.65,11.69,20851.0
2015-09-01,11.595,11.74,11.05,11.05,27588.0
2015-09-02,11.225,11.685,11.21,11.3,36927.0
2015-09-03,11.475,11.655,11.31,11.34,20172.0
2015-09-04,11.435,12.62,11.435,12.095,86647.0
2015-09-08,12.135,12.64,12.135,12.315,46340.0
2015-09-09,12.62,12.62,12.315,12.4,30662.0
2015-09-10,12.435,12.445,12.035,12.215,24160.0
2015-09-11,12.115,12.635,12.07,12.21,19651.0
2015-09-14,12.415,12.415,11.86,11.95,35861.0
2015-09-15,12.195,12.195,11.84,11.925,13904.0
2015-09-16,12.025,12.135,11.69,11.86,53988.0
2015-09-17,11.775,12.06,11.775,11.995,18015.0
2015-09-18,11.905,12.195,11.705,11.73,26192.0
2015-09-21,11.86,11.86,11.43,11.47,31117.0
2015-09-22,11.455,11.75,11.19,11.685,54944.0
2015-09-23,11.615,11.74,11.47,11.585,16675.0
2015-09-24,11.56,11.995,11.27,11.885,49511.0
2015-09-25,11.86,11.95,11.345,11.52,61331.0
2015-09-28,11.555,11.595,11.005,11.045,63539.0
2015-09-29,11.07,11.175,10.7,10.75,44064.0
2015-09-30,10.895,11.07,10.715,10.72,92469.0
2015-10-01,10.63,10.66,9.38,9.68,220660.0
2015-10-02,9.485,9.56,8.85,9.255,349878.0
2015-10-05,9.38,9.45,9.22,9.285,77876.0
2015-10-06,9.285,9.35,9.045,9.265,99310.0
2015-10-07,9.2,9.525,9.155,9.525,63817.0
2015-10-08,9.56,9.67,9.435,9.635,60678.0
2015-10-09,9.67,10.005,9.66,9.925,73384.0
2015-10-13,9.86,9.905,9.475,9.66,64857.0
2015-10-14,9.57,9.705,9.31,9.38,52731.0
2015-10-15,9.415,9.415,9.235,9.255,43036.0
2015-10-16,9.285,9.31,9.23,9.255,33790.0
2015-10-19,9.235,9.24,8.995,9.13,44651.0
2015-10-20,9.2,9.27,9.09,9.13,43641.0
2015-10-21,9.075,9.21,9.03,9.105,72428.0
2015-10-22,9.13,9.155,9.0,9.015,37908.0
2015-10-23,9.015,9.145,8.945,9.07,74294.0
2015-10-26,9.07,9.13,8.975,9.03,73045.0
2015-10-27,9.02,9.11,8.905,8.99,265664.0
2015-10-28,8.975,9.07,8.905,8.94,59252.0
2015-10-29,8.965,9.02,8.83,8.905,46584.0
2015-10-30,8.96,8.96,8.77,8.865,44674.0
2015-11-02,9.02,9.22,8.835,8.935,118213.0
2015-11-03,9.01,9.045,8.94,8.96,48607.0
2015-11-04,8.975,9.06,6.945,7.825,623144.0
2015-11-05,8.205,8.555,8.185,8.305,210686.0
2015-11-06,8.415,8.68,8.3,8.425,130640.0
2015-11-09,8.525,8.56,8.355,8.425,73262.0
2015-11-10,8.39,8.63,8.36,8.615,46589.0
2015-11-11,8.685,8.98,8.63,8.925,57342.0
2015-11-12,9.035,9.045,8.72,8.91,65651.0
2015-11-13,9.0,9.07,8.645,9.07,47092.0
2015-11-16,9.105,9.395,9.105,9.385,44373.0
2015-11-17,9.395,10.08,9.255,10.07,68345.0
2015-11-18,10.205,10.26,9.87,10.235,52881.0
2015-11-19,10.28,11.085,10.2,10.825,100400.0
2015-11-20,10.98,11.05,10.64,10.845,94856.0
2015-11-23,10.935,10.935,10.355,10.535,68718.0
2015-11-24,10.595,10.595,10.07,10.31,40387.0
2015-11-25,10.555,10.64,10.245,10.4,31114.0
2015-11-26,10.62,10.62,10.175,10.22,27504.0
2015-11-27,10.33,10.405,10.3,10.315,18845.0
2015-11-30,10.455,10.455,10.26,10.45,46037.0
2015-12-01,10.48,10.54,10.13,10.22,55592.0
2015-12-02,10.2,10.35,9.725,9.725,43303.0
2015-12-03,9.88,10.05,9.735,10.005,49699.0
2015-12-04,9.935,10.135,9.79,9.94,27244.0
2015-12-07,9.94,10.01,9.715,9.845,22405.0
2015-12-08,9.745,9.845,9.36,9.63,31289.0
2015-12-09,9.565,10.425,9.565,10.3,67019.0
2015-12-10,10.36,10.815,10.12,10.545,79400.0
2015-12-11,10.585,10.585,10.115,10.205,32653.0
2015-12-14,10.19,10.265,9.775,9.915,22367.0
2015-12-15,9.915,10.695,9.915,10.525,51515.0
2015-12-16,10.78,10.99,10.54,10.94,76325.0
2015-12-17,10.975,11.025,10.585,10.745,23670.0
2015-12-18,10.72,10.91,10.515,10.705,20437.0
2015-12-21,10.685,11.41,10.685,11.41,48321.0
2015-12-22,11.43,11.43,10.995,11.09,71091.0
2015-12-23,11.03,11.26,10.745,10.81,40028.0
2015-12-24,10.695,10.81,10.4,10.505,19552.0
2015-12-29,10.58,10.73,10.335,10.665,40494.0
2015-12-30,10.615,10.975,10.545,10.905,23003.0
2015-12-31,10.91,10.92,10.65,10.78,11076.0
2016-01-04,10.745,11.08,10.67,11.07,21541.0
2016-01-05,11.085,11.185,10.8,11.03,16088.0
2016-01-06,11.215,11.215,10.47,10.64,30930.0
2016-01-07,10.755,11.085,10.585,10.98,24199.0
2016-01-08,11.045,11.045,10.64,10.665,27359.0
2016-01-11,10.63,10.745,10.37,10.46,33630.0
2016-01-12,10.55,10.62,10.33,10.585,294421.0
2016-01-13,10.755,10.98,10.1,10.46,45561.0
2016-01-14,10.47,10.71,10.155,10.675,20132.0
2016-01-15,10.54,10.665,10.205,10.37,51288.0
2016-01-18,10.365,10.495,10.175,10.175,20620.0
2016-01-19,10.185,10.325,10.155,10.185,92104.0
2016-01-20,10.05,10.815,9.775,10.8,76057.0
2016-01-21,10.885,11.14,10.67,11.025,36805.0
2016-01-22,11.125,11.125,10.65,10.81,50695.0
2016-01-25,10.9,10.91,10.685,10.71,6502.0
2016-01-26,10.765,10.775,10.435,10.44,34886.0
2016-01-27,10.405,10.405,10.06,10.085,39181.0
2016-01-28,10.235,10.37,10.03,10.335,32362.0
2016-01-29,10.38,10.74,10.38,10.655,29029.0
2016-02-01,10.64,10.7,10.28,10.3,25511.0
2016-02-02,10.315,10.435,9.96,10.01,668537.0
2016-02-03,10.155,10.365,10.145,10.26,42215.0
2016-02-04,10.325,10.365,10.17,10.26,42299.0
2016-02-05,10.26,10.365,10.15,10.15,21843.0
2016-02-08,10.12,10.275,9.805,10.255,66747.0
2016-02-09,10.235,10.24,9.895,10.115,15487.0
2016-02-10,9.995,10.12,9.985,10.095,9166.0
2016-02-11,9.985,9.99,9.725,9.84,16975.0
2016-02-12,9.84,9.915,9.575,9.7,159861.0
2016-02-16,9.705,9.8,9.6,9.65,89837.0
2016-02-17,9.705,9.95,8.845,9.27,182381.0
2016-02-18,9.145,9.22,8.91,8.91,54818.0
2016-02-19,8.8,8.805,8.375,8.445,90276.0
2016-02-22,8.46,8.77,8.445,8.615,144660.0
2016-02-23,8.825,8.825,8.625,8.685,72924.0
2016-02-24,8.74,8.74,8.625,8.65,60146.0
2016-02-25,8.705,9.05,8.595,8.895,84085.0
2016-02-26,9.065,9.32,8.96,9.14,108818.0
2016-02-29,9.33,9.475,9.24,9.47,82172.0
2016-03-01,9.505,9.625,9.365,9.4,70465.0
2016-03-02,9.495,9.495,9.225,9.47,56521.0
2016-03-03,9.665,9.685,9.45,9.53,100670.0
2016-03-04,9.59,10.02,9.49,9.875,90849.0
2016-03-07,9.93,10.68,9.93,10.52,130342.0
2016-03-08,10.525,10.555,10.215,10.435,66272.0
2016-03-09,10.51,10.67,10.44,10.475,34160.0
2016-03-10,10.485,10.67,10.38,10.49,66199.0
2016-03-11,10.59,11.055,10.47,10.965,59371.0
2016-03-14,10.975,11.155,10.91,11.02,73191.0
2016-03-15,11.015,11.015,10.555,10.6,32289.0
2016-03-16,10.575,10.67,10.47,10.525,27234.0
2016-03-17,10.68,10.96,10.495,10.945,27134.0
2016-03-18,11.08,11.08,10.755,10.77,19153.0
2016-03-21,10.74,10.79,10.35,10.555,32108.0
2016-03-22,10.46,10.545,10.215,10.275,40679.0
2016-03-23,10.37,10.65,10.335,10.495,41530.0
2016-03-24,10.56,10.56,10.105,10.175,20921.0
2016-03-28,10.18,10.275,10.11,10.145,32809.0
2016-03-29,10.215,10.45,10.125,10.245,26524.0
2016-03-30,10.31,10.385,10.125,10.365,9803.0
2016-03-31,10.51,10.555,10.365,10.495,56862.0
2016-04-01,10.53,10.765,10.53,10.555,38920.0
2016-04-04,10.75,10.75,10.495,10.52,60864.0
2016-04-05,10.485,10.575,10.33,10.46,30843.0
2016-04-06,10.615,10.625,10.32,10.345,29346.0
2016-04-07,10.39,10.63,10.33,10.6,30750.0
2016-04-08,10.6,10.615,10.455,10.495,35628.0
2016-04-11,10.625,10.72,10.46,10.49,41714.0
2016-04-12,10.51,10.53,10.03,10.12,61909.0
2016-04-13,10.26,10.6,10.225,10.47,29877.0
2016-04-14,10.435,10.565,10.38,10.46,16336.0
2016-04-15,10.56,10.615,10.425,10.61,17372.0
2016-04-18,10.63,10.81,10.575,10.685,24045.0
2016-04-19,10.735,10.775,10.61,10.715,18355.0
2016-04-20,10.74,10.86,10.61,10.845,26277.0
2016-04-21,10.87,11.17,10.845,11.16,36501.0
2016-04-22,11.175,11.44,11.12,11.43,36807.0
2016-04-25,11.42,11.79,11.4,11.695,35330.0
2016-04-26,11.66,11.755,11.505,11.57,38434.0
2016-04-27,11.71,11.815,11.615,11.73,15677.0
2016-04-28,11.7,12.29,11.675,12.045,37419.0
2016-04-29,12.235,12.235,11.765,11.93,30702.0
2016-05-02,12.03,12.065,11.85,12.045,37320.0
2016-05-03,12.03,12.105,11.92,12.035,40113.0
2016-05-04,11.965,12.135,11.895,12.01,11602.0
2016-05-05,12.01,12.045,11.905,11.98,7788.0
2016-05-06,11.98,12.2,11.93,12.0,64748.0
2016-05-09,12.115,12.115,11.835,11.85,24864.0
2016-05-10,11.89,11.895,11.485,11.54,57064.0
2016-05-11,11.475,12.035,11.475,11.645,98755.0
2016-05-12,11.61,12.0,11.59,11.925,38297.0
2016-05-13,11.995,12.225,11.895,12.105,42958.0
2016-05-16,12.105,12.595,12.105,12.575,47455.0
2016-05-17,12.64,12.905,12.535,12.73,53480.0
2016-05-18,12.77,12.84,12.555,12.64,33086.0
2016-05-19,12.64,12.655,12.42,12.55,21530.0
2016-05-20,12.595,12.595,12.385,12.45,39050.0
2016-05-24,12.56,13.095,12.385,13.08,84207.0
2016-05-25,13.075,13.38,12.83,13.285,46826.0
2016-05-26,13.295,13.555,13.18,13.495,58353.0
2016-05-27,13.33,13.97,13.28,13.805,57446.0
2016-05-30,13.82,13.915,13.455,13.58,40710.0
2016-05-31,13.78,13.785,13.475,13.49,59704.0
2016-06-01,13.415,13.42,13.13,13.295,47710.0
2016-06-02,13.245,13.435,13.235,13.335,177847.0
2016-06-03,13.32,13.595,13.25,13.305,185907.0
2016-06-06,13.335,13.42,13.23,13.33,62147.0
2016-06-07,13.33,13.33,12.785,12.94,128660.0
2016-06-08,13.02,13.08,12.865,12.96,39159.0
2016-06-09,12.9,12.985,12.73,12.83,43587.0
2016-06-10,12.695,13.02,12.61,13.005,58681.0
2016-06-13,13.06,13.315,12.995,13.2,77134.0
2016-06-14,13.265,13.28,13.025,13.075,47503.0
2016-06-15,13.035,13.175,13.035,13.115,35544.0
2016-06-16,13.01,13.145,13.01,13.045,39498.0
2016-06-17,13.105,13.175,13.025,13.145,39870.0
2016-06-20,13.13,13.245,13.035,13.21,54275.0
2016-06-21,13.18,13.28,13.145,13.27,29922.0
2016-06-22,13.28,13.64,13.165,13.265,282201.0
2016-06-23,13.3,13.385,13.245,13.365,111843.0
2016-06-24,13.055,13.355,12.66,12.745,41930.0
2016-06-27,12.77,12.955,12.665,12.765,64641.0
2016-06-28,12.82,13.28,12.82,13.28,24437.0
2016-06-29,13.265,13.315,12.995,13.21,120614.0
2016-06-30,13.21,13.38,13.105,13.28,46178.0
2016-07-04,13.385,13.595,13.315,13.385,28867.0
2016-07-05,13.35,13.56,13.145,13.175,23962.0
2016-07-06,13.32,13.535,13.07,13.455,92725.0
2016-07-07,13.45,13.45,13.3,13.38,30826.0
2016-07-08,13.49,13.52,13.385,13.42,50908.0
2016-07-11,13.45,13.69,13.38,13.385,43018.0
2016-07-12,13.42,13.58,13.295,13.58,83888.0
2016-07-13,13.58,13.695,13.415,13.65,113420.0
2016-07-14,13.625,13.625,13.42,13.45,52931.0
2016-07-15,13.425,13.625,13.315,13.38,31091.0
2016-07-18,13.39,13.66,13.35,13.525,49198.0
2016-07-19,13.525,13.63,13.485,13.56,48393.0
2016-07-20,13.58,13.59,13.35,13.385,95791.0
2016-07-21,13.385,13.935,13.385,13.735,59670.0
2016-07-22,13.715,13.845,13.645,13.69,37396.0
2016-07-25,13.76,13.835,13.66,13.78,23009.0
2016-07-26,13.85,13.935,13.76,13.915,21603.0
2016-07-27,13.94,13.95,13.13,13.335,68832.0
2016-07-28,13.59,13.59,13.28,13.435,36123.0
2016-07-29,13.54,14.18,13.435,14.105,56146.0
2016-08-02,14.145,14.16,13.885,13.99,37622.0
2016-08-03,13.915,13.985,13.735,13.97,28218.0
2016-08-04,13.95,14.0,13.795,13.85,27307.0
2016-08-05,13.885,13.9,13.75,13.795,13424.0
2016-08-08,13.845,13.92,13.69,13.855,53064.0
2016-08-09,13.915,14.09,13.845,13.955,49390.0
2016-08-10,13.925,14.09,13.885,14.09,16963.0
2016-08-11,14.08,14.3,13.96,14.155,31034.0
2016-08-12,14.165,14.18,14.0,14.055,51072.0
2016-08-15,14.09,14.265,14.025,14.105,16495.0
2016-08-16,14.58,16.26,14.58,16.07,123917.0
2016-08-17,15.985,16.87,15.33,16.825,112243.0
2016-08-18,16.835,16.905,16.165,16.835,80875.0
2016-08-19,16.695,17.135,16.555,17.055,78732.0
2016-08-22,16.87,17.485,16.695,17.215,55897.0
2016-08-23,17.18,17.26,16.94,17.18,55639.0
2016-08-24,17.18,17.485,17.085,17.395,40778.0
2016-08-25,17.33,17.575,17.26,17.52,40693.0
2016-08-26,17.405,17.54,17.315,17.515,22042.0
2016-08-29,17.385,17.52,17.33,17.42,28736.0
2016-08-30,17.36,17.575,17.345,17.48,41014.0
2016-08-31,17.38,17.575,17.345,17.565,22254.0
2016-09-01,17.53,17.67,17.35,17.66,21760.0
2016-09-02,17.66,18.285,17.4,17.83,48091.0
2016-09-06,17.785,18.195,17.53,17.88,43177.0
2016-09-07,18.05,18.065,17.785,18.025,32134.0
2016-09-08,18.06,18.255,17.96,18.03,38997.0
2016-09-09,18.115,18.235,17.91,18.065,33570.0
2016-09-12,18.045,18.115,16.995,18.115,89376.0
2016-09-13,18.085,18.085,17.805,17.87,31841.0
2016-09-14,17.795,18.085,17.795,17.95,35340.0
2016-09-15,18.015,18.05,17.775,17.89,162228.0
2016-09-16,17.775,18.045,17.74,18.025,31662.0
2016-09-19,17.945,18.06,17.93,18.06,41001.0
2016-09-20,17.99,18.34,17.94,18.135,57419.0
2016-09-21,18.135,18.315,17.95,18.13,34650.0
2016-09-22,18.025,18.065,17.855,17.975,47509.0
2016-09-23,17.855,18.165,17.825,17.895,60227.0
2016-09-26,17.76,18.245,17.76,18.01,52275.0
2016-09-27,18.01,18.255,17.82,18.085,23525.0
2016-09-28,18.06,18.39,18.05,18.2,59092.0
2016-09-29,18.1,18.705,18.1,18.625,30794.0
2016-09-30,18.33,18.76,18.33,18.435,20605.0
2016-10-03,18.13,18.375,17.38,17.535,187702.0
2016-10-04,17.49,17.705,17.165,17.38,74053.0
2016-10-05,17.345,17.685,17.335,17.52,25767.0
2016-10-06,17.53,17.6,17.33,17.54,36981.0
2016-10-07,17.4,17.69,17.2,17.38,32692.0
2016-10-11,17.62,17.67,17.21,17.285,27987.0
2016-10-12,17.195,18.315,17.195,18.085,26208.0
2016-10-13,17.925,18.29,17.21,17.775,16282.0
2016-10-14,17.775,17.845,17.615,17.725,17488.0
2016-10-17,17.705,17.82,17.49,17.565,30301.0
2016-10-18,17.48,17.65,17.3,17.38,48460.0
2016-10-19,17.415,17.605,17.28,17.3,24268.0
2016-10-20,17.215,17.445,17.065,17.28,31021.0
2016-10-21,17.275,17.88,17.105,17.195,97214.0
2016-10-24,17.195,17.455,17.09,17.225,19271.0
2016-10-25,17.175,17.175,16.94,17.02,27658.0
2016-10-26,16.98,17.635,16.64,16.97,41599.0
2016-10-27,17.14,17.235,16.925,16.955,30208.0
2016-10-28,16.96,17.3,16.895,17.08,59603.0
2016-10-31,17.08,17.49,16.875,17.4,17091.0
2016-11-01,17.405,17.775,17.405,17.705,37463.0
2016-11-02,17.705,17.995,17.31,17.88,52576.0
2016-11-03,18.025,18.235,17.7,18.095,36134.0
2016-11-04,17.945,18.33,17.945,18.12,20128.0
2016-11-07,18.0,18.945,18.0,18.74,45060.0
2016-11-08,18.865,19.56,18.59,19.275,49534.0
2016-11-09,19.085,19.625,14.87,16.07,165087.0
2016-11-10,16.11,16.125,13.635,13.84,187338.0
2016-11-11,13.81,14.115,13.73,13.915,73043.0
2016-11-14,14.13,14.13,13.455,13.455,133125.0
2016-11-15,13.4,13.85,13.175,13.635,126179.0
2016-11-16,13.86,14.065,13.68,14.0,65974.0
2016-11-17,14.14,14.54,14.03,14.39,92958.0
2016-11-18,14.435,14.445,14.02,14.12,75973.0
2016-11-21,14.165,14.625,14.165,14.435,41092.0
2016-11-22,14.435,14.7,14.375,14.495,44694.0
2016-11-23,14.47,14.715,14.445,14.61,29405.0
2016-11-24,14.76,14.78,14.48,14.63,20565.0
2016-11-25,14.625,14.63,14.08,14.325,50186.0
2016-11-28,14.36,14.73,14.315,14.625,30742.0
2016-11-29,14.505,14.75,14.225,14.27,31642.0
2016-11-30,14.26,14.405,14.08,14.255,50852.0
2016-12-01,14.26,14.275,13.66,13.775,39312.0
2016-12-02,13.79,13.86,13.475,13.545,63229.0
2016-12-05,13.54,13.995,13.44,13.895,38005.0
2016-12-06,13.895,13.955,13.46,13.485,75012.0
2016-12-07,13.44,13.645,13.235,13.435,61691.0
2016-12-08,13.205,13.37,13.07,13.29,62605.0
2016-12-09,13.275,13.375,13.16,13.285,73144.0
2016-12-12,13.355,13.645,13.285,13.34,43478.0
2016-12-13,13.405,13.855,13.36,13.64,53847.0
2016-12-14,13.735,14.405,13.675,14.12,117650.0
2016-12-15,14.145,14.255,13.905,13.94,29829.0
2016-12-16,14.13,14.18,13.775,14.055,40078.0
2016-12-19,14.16,14.23,13.96,14.02,35380.0
2016-12-20,14.13,14.36,13.93,14.205,78718.0
2016-12-21,14.44,14.455,13.975,14.07,30616.0
2016-12-22,14.07,14.595,14.07,14.465,29940.0
2016-12-23,14.545,14.545,14.345,14.43,19747.0
2016-12-28,14.365,14.475,14.175,14.39,27474.0
2016-12-29,14.345,14.58,14.195,14.24,45782.0
2016-12-30,14.33,14.33,14.08,14.225,15086.0
2017-01-03,14.255,14.26,13.74,13.845,41369.0
2017-01-04,13.87,13.92,13.725,13.77,31732.0
2017-01-05,13.87,13.87,13.62,13.67,22117.0
2017-01-06,13.655,13.76,13.485,13.66,20345.0
2017-01-09,13.755,13.76,13.635,13.655,13618.0
2017-01-10,13.705,13.705,13.3,13.405,21159.0
2017-01-11,13.475,13.51,13.1,13.34,51554.0
2017-01-12,13.405,13.405,13.21,13.285,22488.0
2017-01-13,13.34,13.46,13.2,13.325,39166.0
2017-01-16,13.435,13.44,13.21,13.27,32898.0
2017-01-17,13.27,13.405,13.105,13.14,42093.0
2017-01-18,13.175,13.405,13.11,13.34,28539.0
2017-01-19,13.385,13.745,13.34,13.69,44326.0
2017-01-20,13.82,13.91,13.725,13.84,18803.0
2017-01-23,13.905,13.905,13.545,13.57,36125.0
2017-01-24,13.545,13.87,13.545,13.69,17479.0
2017-01-25,13.725,13.875,13.725,13.81,13672.0
2017-01-26,13.77,13.825,13.555,13.67,14499.0
2017-01-27,13.74,13.745,13.56,13.645,7640.0
2017-01-30,13.56,13.635,13.485,13.485,14112.0
2017-01-31,13.545,13.69,13.51,13.645,20978.0
2017-02-01,13.82,13.82,13.47,13.62,13679.0
2017-02-02,13.72,13.795,13.695,13.695,27332.0
2017-02-03,13.775,13.99,13.735,13.91,45205.0
2017-02-06,13.97,14.01,13.92,13.945,11946.0
2017-02-07,13.945,14.21,13.945,14.025,22506.0
2017-02-08,14.08,14.14,14.01,14.01,8879.0
2017-02-09,14.11,14.275,14.11,14.27,36746.0
2017-02-10,14.275,14.405,14.17,14.17,18562.0
2017-02-13,14.19,14.19,13.955,14.105,27048.0
2017-02-14,14.21,15.28,14.18,14.96,61064.0
2017-02-15,14.915,15.2,14.88,14.9,38793.0
2017-02-16,14.865,15.015,14.56,14.725,16787.0
2017-02-17,14.865,14.865,14.525,14.61,37627.0
2017-02-21,14.51,14.795,13.995,14.255,42741.0
2017-02-22,14.23,14.275,12.62,13.11,285086.0
2017-02-23,12.975,13.11,12.62,12.675,115370.0
2017-02-24,12.63,12.65,12.49,12.505,50121.0
2017-02-27,12.48,12.775,12.23,12.725,52494.0
2017-02-28,12.77,12.835,12.62,12.665,52677.0
2017-03-01,12.93,12.93,12.575,12.74,41962.0
2017-03-02,12.755,12.88,12.435,12.49,37427.0
2017-03-03,12.49,12.555,12.24,12.325,37147.0
2017-03-06,12.36,12.665,12.225,12.525,30020.0
2017-03-07,12.395,12.585,12.37,12.47,16690.0
2017-03-08,12.395,12.57,12.36,12.46,8719.0
2017-03-09,12.435,12.57,12.435,12.45,12058.0
2017-03-10,12.47,12.64,12.45,12.6,12195.0
2017-03-13,12.635,12.935,12.555,12.865,42151.0
2017-03-14,12.73,12.755,12.385,12.52,46558.0
2017-03-15,12.52,12.615,12.36,12.47,31636.0
2017-03-16,12.535,12.67,12.415,12.51,26783.0
2017-03-17,12.505,12.585,12.41,12.535,9250.0
2017-03-20,12.64,13.08,12.52,12.78,48639.0
2017-03-21,12.765,13.475,12.655,13.33,57636.0
2017-03-22,13.345,13.345,12.685,12.82,40691.0
2017-03-23,12.735,13.115,12.735,12.885,26202.0
2017-03-24,12.92,13.06,12.795,12.965,28185.0
2017-03-27,13.065,13.11,12.91,13.08,19268.0
2017-03-28,13.06,13.275,13.01,13.14,48533.0
2017-03-29,13.115,13.275,12.98,13.01,26597.0
2017-03-30,12.95,13.085,12.705,12.705,24589.0
2017-03-31,12.82,13.065,12.605,12.97,23297.0
2017-04-03,12.97,13.01,12.87,12.915,8978.0
2017-04-04,13.0,13.0,12.845,12.98,17201.0
2017-04-05,12.935,13.015,12.83,12.83,24188.0
2017-04-06,12.96,13.14,12.82,12.96,17072.0
2017-04-07,12.95,13.025,12.935,12.935,11286.0
2017-04-10,13.01,13.2,12.97,13.13,19400.0
2017-04-11,13.065,13.125,12.68,12.97,34682.0
2017-04-12,13.01,13.035,12.755,12.895,21252.0
2017-04-13,12.915,12.915,12.755,12.755,16794.0
2017-04-17,12.82,13.15,12.785,13.0,26824.0
2017-04-18,13.015,13.05,12.945,13.03,17181.0
2017-04-19,13.045,13.045,12.635,12.65,33899.0
2017-04-20,12.72,12.865,12.51,12.72,30849.0
2017-04-21,12.73,12.85,12.705,12.74,23948.0
2017-04-24,12.755,12.83,12.57,12.7,15043.0
2017-04-25,12.705,13.115,12.65,13.06,33805.0
2017-04-26,13.045,13.045,12.69,12.93,39775.0
2017-04-27,12.815,13.115,12.815,13.11,33604.0
2017-04-28,13.115,13.655,13.045,13.585,42036.0
2017-05-01,13.585,13.655,13.405,13.51,18363.0
2017-05-02,13.51,13.685,13.295,13.34,27908.0
2017-05-03,13.49,13.49,12.965,12.98,14149.0
2017-05-04,13.225,13.225,13.035,13.085,8328.0
2017-05-05,13.11,13.21,12.865,13.0,47760.0
2017-05-08,13.13,13.145,12.77,12.93,15786.0
2017-05-09,12.93,12.985,12.865,12.96,16711.0
2017-05-10,12.835,13.08,12.435,12.795,54612.0
2017-05-11,12.815,13.0,12.73,12.795,17490.0
2017-05-12,13.065,13.49,12.72,13.28,52870.0
2017-05-15,13.355,15.055,13.355,14.34,93211.0
2017-05-16,14.195,15.525,14.17,15.04,91662.0
2017-05-17,15.005,15.08,14.12,14.17,58247.0
2017-05-18,14.17,14.375,14.135,14.225,36439.0
2017-05-19,14.365,14.445,14.235,14.265,36089.0
2017-05-23,14.34,14.375,13.955,14.085,36025.0
2017-05-24,14.015,14.045,13.605,14.015,34495.0
2017-05-25,14.045,14.215,13.965,14.095,54295.0
2017-05-26,14.115,14.285,13.92,14.265,31988.0
2017-05-29,14.445,14.445,14.155,14.31,21695.0
2017-05-30,14.325,14.475,13.765,14.05,48947.0
2017-05-31,14.05,14.115,13.825,14.07,29264.0
2017-06-01,14.12,14.285,13.955,14.04,16860.0
2017-06-02,14.235,14.365,14.04,14.36,35550.0
2017-06-05,14.41,14.41,14.155,14.34,37401.0
2017-06-06,14.375,14.39,14.05,14.26,21817.0
2017-06-07,14.365,14.375,13.935,13.975,22468.0
2017-06-08,14.155,14.18,14.0,14.04,10122.0
2017-06-09,14.075,14.15,13.875,14.115,19735.0
2017-06-12,14.275,14.275,13.905,14.195,15363.0
2017-06-13,14.02,14.055,13.765,13.78,30088.0
2017-06-14,13.79,13.79,13.405,13.45,18279.0
2017-06-15,13.405,13.57,13.02,13.52,37780.0
2017-06-16,13.63,13.63,13.11,13.11,33173.0
2017-06-19,13.135,13.57,13.1,13.54,25697.0
2017-06-20,13.52,13.725,13.425,13.46,35197.0
2017-06-21,13.455,13.49,13.11,13.16,25576.0
2017-06-22,13.24,13.24,13.08,13.08,13322.0
2017-06-23,13.145,13.175,12.935,12.975,35834.0
2017-06-26,13.11,13.13,12.935,12.965,23301.0
2017-06-27,13.07,13.08,12.86,12.86,28045.0
2017-06-28,12.99,12.99,12.71,12.745,21995.0
2017-06-29,12.79,12.845,12.665,12.7,29111.0
2017-06-30,12.68,12.7,12.4,12.66,44715.0
2017-07-04,12.695,13.035,12.595,12.885,10719.0
2017-07-05,13.0,13.02,12.63,12.69,18944.0
2017-07-06,12.74,12.74,12.415,12.415,56851.0
2017-07-07,12.455,12.6,12.415,12.57,28922.0
2017-07-10,12.635,12.935,12.6,12.735,28966.0
2017-07-11,12.795,13.005,12.74,12.955,15838.0
2017-07-12,12.985,12.985,12.78,12.845,4323.0
2017-07-13,12.91,12.99,12.745,12.81,55303.0
2017-07-14,12.91,12.91,12.665,12.665,14387.0
2017-07-17,12.675,12.73,12.6,12.7,13853.0
2017-07-18,12.7,12.78,12.65,12.665,17392.0
2017-07-19,12.805,12.805,12.615,12.615,16625.0
2017-07-20,12.745,12.78,12.555,12.595,23937.0
2017-07-21,12.545,12.645,12.27,12.45,39194.0
2017-07-24,12.505,12.615,12.37,12.4,13467.0
2017-07-25,12.49,12.49,12.335,12.36,23272.0
2017-07-26,12.455,12.48,12.325,12.34,19392.0
2017-07-27,12.425,12.45,12.32,12.415,17964.0
2017-07-28,12.385,12.415,12.34,12.35,28482.0
2017-07-31,12.52,12.53,12.18,12.27,28759.0
2017-08-01,12.305,12.435,12.18,12.21,13279.0
2017-08-02,12.28,12.34,12.125,12.125,21809.0
2017-08-03,12.21,12.215,11.805,11.905,33508.0
2017-08-04,11.875,11.9,11.69,11.72,28703.0
2017-08-08,11.745,11.835,11.69,11.725,26207.0
2017-08-09,11.725,11.73,11.34,11.365,47039.0
2017-08-10,11.34,11.38,11.09,11.19,140214.0
2017-08-11,11.18,11.71,11.155,11.365,90807.0
2017-08-14,11.37,11.575,11.16,11.27,211376.0
2017-08-15,10.85,10.85,10.06,10.495,186464.0
2017-08-16,10.545,10.735,10.41,10.415,55619.0
2017-08-17,10.43,10.51,10.42,10.46,40339.0
2017-08-18,10.485,10.495,10.285,10.285,40165.0
2017-08-21,10.345,10.355,10.08,10.145,49465.0
2017-08-22,10.155,10.21,10.06,10.14,37243.0
2017-08-23,10.135,10.315,10.06,10.07,65246.0
2017-08-24,10.125,10.125,9.835,9.935,56152.0
2017-08-25,9.99,10.205,9.965,10.075,38754.0
2017-08-28,10.16,10.17,10.075,10.12,69436.0
2017-08-29,10.13,10.255,10.105,10.2,55088.0
2017-08-30,10.3,10.5,10.225,10.265,41724.0
2017-08-31,10.3,10.49,10.3,10.36,40603.0
2017-09-01,10.405,10.505,10.28,10.345,49303.0
2017-09-05,10.415,10.475,10.315,10.395,36460.0
2017-09-06,10.505,10.505,10.28,10.3,52030.0
2017-09-07,10.35,10.41,10.27,10.28,46501.0
2017-09-08,10.335,10.365,10.255,10.335,35845.0
2017-09-11,10.41,10.605,10.315,10.44,99782.0
2017-09-12,10.475,10.6,10.425,10.44,49906.0
2017-09-13,10.44,10.5,10.105,10.125,69941.0
2017-09-14,10.145,10.395,10.125,10.36,41065.0
2017-09-15,10.375,10.375,9.955,9.965,61014.0
2017-09-18,9.995,10.13,9.995,9.995,25819.0
2017-09-19,10.03,10.075,9.98,9.995,68359.0
2017-09-20,10.0,10.035,9.87,9.885,71469.0
2017-09-21,9.925,10.08,9.775,9.955,103280.0
2017-09-22,9.985,10.075,9.935,10.05,165041.0
2017-09-25,10.185,10.185,10.05,10.09,46486.0
2017-09-26,10.155,10.255,10.13,10.2,64983.0
2017-09-27,10.205,10.25,10.09,10.225,38938.0
2017-09-28,10.235,10.28,10.155,10.22,30007.0
2017-09-29,10.24,10.425,10.16,10.24,38807.0
2017-10-02,10.265,10.87,10.25,10.855,80601.0
2017-10-03,10.88,11.025,10.7,10.73,63027.0
2017-10-04,10.74,10.755,10.39,10.44,34146.0
2017-10-05,10.44,10.68,10.415,10.445,47001.0
2017-10-06,10.43,10.51,10.205,10.265,77349.0
2017-10-10,10.35,10.51,10.295,10.39,43610.0
2017-10-11,10.46,10.46,10.215,10.22,69818.0
2017-10-12,10.335,10.335,10.22,10.285,30040.0
2017-10-13,10.345,10.395,10.285,10.315,27993.0
2017-10-16,10.43,10.455,10.35,10.375,62008.0
2017-10-17,10.43,10.615,10.39,10.595,88328.0
2017-10-18,10.675,10.76,10.55,10.555,82281.0
2017-10-19,10.595,10.635,10.525,10.595,30281.0
2017-10-20,10.635,10.635,10.255,10.39,102097.0
2017-10-23,10.44,10.445,10.125,10.36,71011.0
2017-10-24,10.405,10.425,10.235,10.3,44168.0
2017-10-25,10.28,10.505,10.22,10.33,41952.0
2017-10-26,10.365,10.44,10.235,10.315,41224.0
2017-10-27,10.32,10.52,10.27,10.43,58879.0
2017-10-30,10.58,10.58,10.395,10.51,49237.0
2017-10-31,10.51,10.54,10.345,10.39,46293.0
2017-11-01,10.425,10.46,10.205,10.235,70394.0
2017-11-02,10.28,10.415,10.27,10.345,35843.0
2017-11-03,10.345,10.395,10.27,10.345,24021.0
2017-11-06,10.415,10.455,10.365,10.415,32734.0
2017-11-07,10.505,10.525,10.335,10.52,42401.0
2017-11-08,10.55,10.565,10.425,10.46,24739.0
2017-11-09,10.525,10.605,10.205,10.28,174966.0
2017-11-10,10.33,10.335,9.97,10.175,116300.0
2017-11-13,10.175,10.2,9.59,9.695,155926.0
2017-11-14,9.7,9.9,9.535,9.73,96567.0
2017-11-15,9.765,9.87,9.355,9.355,136549.0
2017-11-16,9.395,10.045,9.38,10.01,144449.0
2017-11-17,10.175,10.33,10.095,10.205,140157.0
2017-11-20,10.235,10.3,10.015,10.185,55349.0
2017-11-21,10.235,10.24,10.145,10.145,40882.0
2017-11-22,10.215,10.215,10.03,10.16,40823.0
2017-11-23,10.155,10.235,10.12,10.22,33421.0
2017-11-24,10.235,10.25,10.09,10.125,66167.0
2017-11-27,10.16,10.175,9.76,9.81,100085.0
2017-11-28,9.82,10.145,9.82,10.125,74558.0
2017-11-29,10.165,10.2,10.0,10.045,66722.0
2017-11-30,10.33,10.335,9.98,10.09,75219.0
2017-12-01,10.1,10.175,10.01,10.12,57931.0
2017-12-04,10.15,10.18,10.085,10.085,37590.0
2017-12-05,10.13,10.195,10.055,10.16,46954.0
2017-12-06,10.12,10.165,10.04,10.105,59412.0
2017-12-07,10.085,10.205,10.08,10.14,57267.0
2017-12-08,10.15,10.515,10.12,10.41,414334.0
2017-12-11,10.38,10.52,10.345,10.375,50158.0
2017-12-12,10.315,10.53,10.3,10.475,93645.0
2017-12-13,10.475,10.53,10.365,10.42,73543.0
2017-12-14,10.425,10.485,10.35,10.405,45300.0
2017-12-15,10.41,10.66,10.375,10.58,100155.0
2017-12-18,10.615,11.07,10.585,11.04,133924.0
2017-12-19,11.07,11.59,11.07,11.57,184975.0
2017-12-20,11.48,11.525,10.955,11.03,103156.0
2017-12-21,11.085,11.21,11.045,11.11,50479.0
2017-12-22,11.125,11.135,10.83,10.87,37831.0
2017-12-27,10.86,10.935,10.64,10.715,56563.0
2017-12-28,10.75,10.765,10.56,10.73,48876.0
2017-12-29,10.715,11.01,10.715,10.955,33728.0
2018-01-02,10.98,11.04,10.825,10.95,23974.0
2018-01-03,10.925,11.075,10.83,10.87,41575.0
2018-01-04,10.87,11.12,10.855,11.045,32257.0
2018-01-05,11.15,11.24,10.955,10.97,48974.0
2018-01-08,10.97,11.01,10.785,10.795,43775.0
2018-01-09,10.755,10.845,10.715,10.785,43085.0
2018-01-10,10.73,11.01,10.715,10.78,75002.0
2018-01-11,10.73,10.8,10.67,10.715,62054.0
2018-01-12,10.735,10.765,10.61,10.705,31108.0
2018-01-15,10.78,10.78,10.625,10.675,14270.0
2018-01-16,10.715,10.755,10.535,10.55,61221.0
2018-01-17,10.565,10.63,10.405,10.47,50617.0
2018-01-18,10.43,10.49,10.345,10.44,31286.0
2018-01-19,10.44,10.475,10.27,10.315,46019.0
2018-01-22,10.345,10.42,10.18,10.195,50932.0
2018-01-23,10.195,10.195,9.91,9.98,126447.0
2018-01-24,9.93,9.995,9.825,9.945,79621.0
2018-01-25,9.965,10.1,9.965,9.99,37335.0
2018-01-26,10.05,10.065,9.85,9.915,62282.0
2018-01-29,9.9,10.025,9.865,9.975,37114.0
2018-01-30,9.9,9.975,9.625,9.64,62948.0
2018-01-31,9.755,10.305,9.67,10.205,155009.0
2018-02-01,10.22,10.26,9.85,9.885,48309.0
2018-02-02,9.81,9.925,9.65,9.91,61570.0
2018-02-05,9.895,9.915,9.65,9.66,53028.0
2018-02-06,9.605,9.835,9.605,9.795,57861.0
2018-02-07,9.825,9.825,9.65,9.725,42882.0
2018-02-08,9.795,9.795,9.44,9.48,72468.0
2018-02-09,9.585,9.585,8.99,9.205,75861.0
2018-02-12,9.415,9.7,9.285,9.64,41146.0
2018-02-13,9.715,9.715,9.45,9.595,255165.0
2018-02-14,9.635,9.71,9.485,9.655,25634.0
2018-02-15,9.7,9.7,9.42,9.45,33747.0
2018-02-16,9.655,9.655,9.5,9.595,23701.0
2018-02-20,9.96,10.19,9.79,10.145,53065.0
2018-02-21,9.455,9.585,9.05,9.155,483047.0
2018-02-22,9.125,9.23,8.495,8.62,353560.0
2018-02-23,8.52,8.605,8.2,8.275,232368.0
2018-02-26,8.385,8.68,8.26,8.65,154942.0
2018-02-27,8.655,8.83,8.325,8.34,81369.0
2018-02-28,8.42,8.45,8.045,8.145,166417.0
2018-03-01,8.22,8.385,7.92,8.06,96227.0
2018-03-02,8.07,8.205,7.92,8.135,72626.0
2018-03-05,8.16,8.3,8.135,8.255,62491.0
2018-03-06,8.28,8.33,8.06,8.075,70426.0
2018-03-07,8.055,8.075,7.815,7.86,133323.0
2018-03-08,7.845,8.235,7.82,8.165,67350.0
2018-03-09,8.235,8.39,8.175,8.3,44227.0
2018-03-12,8.325,8.53,8.325,8.465,59602.0
2018-03-13,8.5,8.72,8.455,8.69,80157.0
2018-03-14,8.855,8.855,8.57,8.75,82621.0
2018-03-15,8.78,8.795,8.235,8.315,74400.0
2018-03-16,8.315,8.51,8.12,8.175,84038.0
2018-03-19,8.15,8.25,8.085,8.13,30250.0
2018-03-20,8.12,8.15,7.935,8.07,66016.0
2018-03-21,8.07,8.465,8.045,8.36,76401.0
2018-03-22,8.34,8.375,8.115,8.255,106765.0
2018-03-23,8.255,8.48,8.06,8.07,82479.0
2018-03-26,8.15,8.175,7.77,8.0,87769.0
2018-03-27,8.025,8.075,7.92,7.935,32490.0
2018-03-28,7.965,8.27,7.95,8.22,45982.0
2018-03-29,8.27,8.605,8.27,8.345,84107.0
2018-04-02,8.355,8.455,8.145,8.45,45823.0
2018-04-03,8.48,8.56,8.355,8.525,55087.0
2018-04-04,8.45,8.455,8.055,8.09,50678.0
2018-04-05,8.145,8.415,8.09,8.37,32297.0
2018-04-06,8.415,8.555,8.355,8.48,51169.0
2018-04-09,8.555,8.635,8.33,8.355,36508.0
2018-04-10,8.39,8.495,8.31,8.315,36489.0
2018-04-11,8.36,8.36,8.24,8.265,22067.0
2018-04-12,8.235,8.27,8.1,8.225,47796.0
2018-04-13,8.225,8.27,8.09,8.12,61441.0
2018-04-16,8.16,8.19,8.1,8.165,22688.0
2018-04-17,8.235,8.27,8.1,8.225,72106.0
2018-04-18,8.27,8.48,8.205,8.45,80167.0
2018-04-19,8.42,8.455,8.07,8.145,113637.0
2018-04-20,8.16,8.265,8.12,8.145,60098.0
2018-04-23,8.145,8.15,7.83,8.03,105576.0
2018-04-24,7.965,8.22,7.89,7.955,81897.0
2018-04-25,8.03,8.22,7.955,8.165,61131.0
2018-04-26,8.195,8.34,8.19,8.31,56466.0
2018-04-27,8.345,8.385,8.285,8.34,46010.0
2018-04-30,8.345,8.345,8.16,8.235,49549.0
2018-05-01,8.19,8.24,8.1,8.18,56732.0
2018-05-02,8.15,8.19,8.085,8.09,27633.0
2018-05-03,8.12,8.175,8.04,8.175,31094.0
2018-05-04,8.175,8.3,8.115,8.265,32709.0
2018-05-07,8.31,8.31,8.22,8.27,48673.0
2018-05-08,8.31,8.57,8.31,8.525,83463.0
2018-05-09,8.515,8.53,8.22,8.36,144290.0
2018-05-10,8.355,8.36,8.025,8.06,112363.0
2018-05-11,8.15,8.175,7.98,8.045,96014.0
2018-05-14,8.12,8.165,8.045,8.055,78752.0
2018-05-15,8.055,8.055,7.715,7.745,162725.0
2018-05-16,7.755,8.015,7.755,7.95,59019.0
2018-05-17,7.95,7.965,7.82,7.91,66717.0
2018-05-18,7.97,8.105,7.89,8.075,73998.0
2018-05-22,8.105,8.19,8.025,8.145,48202.0
2018-05-23,8.09,8.135,7.955,7.97,43201.0
2018-05-24,8.025,8.025,7.935,7.98,37889.0
2018-05-25,8.01,8.045,7.935,7.965,57754.0
2018-05-28,7.97,8.01,7.835,7.905,85912.0
2018-05-29,7.935,7.985,7.845,7.92,24935.0
2018-05-30,7.97,7.98,7.82,7.965,41586.0
2018-05-31,7.99,8.005,7.8,7.915,97917.0
2018-06-01,7.93,8.06,7.905,8.02,58590.0
2018-06-04,8.05,8.065,7.99,8.035,5600.0
2018-06-05,8.03,8.105,7.95,8.06,70311.0
2018-06-06,8.05,8.155,7.98,8.015,53698.0
2018-06-07,8.045,8.21,8.03,8.12,107908.0
2018-06-08,8.185,8.28,8.09,8.255,69768.0
2018-06-11,8.27,8.33,8.235,8.28,45072.0
2018-06-12,8.28,8.285,8.165,8.235,32356.0
2018-06-13,8.235,8.235,8.08,8.12,33598.0
2018-06-14,8.12,8.14,7.965,8.08,29427.0
2018-06-15,8.08,8.15,7.96,8.095,46482.0
2018-06-18,8.08,8.155,8.045,8.125,37491.0
2018-06-19,8.125,8.125,8.05,8.12,34784.0
2018-06-20,8.09,8.12,8.05,8.09,27410.0
2018-06-21,8.09,8.125,7.965,7.965,68589.0
2018-06-22,8.0,8.155,7.99,8.09,78377.0
2018-06-25,8.08,8.105,7.86,7.95,67329.0
2018-06-26,8.005,8.075,7.89,7.89,51700.0
2018-06-27,7.93,7.945,7.78,7.815,47267.0
2018-06-28,7.825,7.84,7.685,7.73,34568.0
2018-06-29,7.61,7.855,7.48,7.715,104711.0
2018-07-03,7.7,7.87,7.655,7.81,24750.0
2018-07-04,7.815,7.915,7.8,7.825,19450.0
2018-07-05,7.89,7.89,7.77,7.77,42983.0
2018-07-06,7.78,7.965,7.76,7.95,39132.0
2018-07-09,7.965,7.965,7.9,7.92,43132.0
2018-07-10,7.945,8.045,7.86,8.045,49695.0
2018-07-11,8.035,8.045,7.945,7.965,24807.0
2018-07-12,8.0,8.0,7.795,7.83,36230.0
2018-07-13,7.785,7.815,7.655,7.7,67198.0
2018-07-16,7.67,7.67,7.535,7.56,63844.0
2018-07-17,7.565,7.595,7.445,7.49,62124.0
2018-07-18,7.52,7.55,7.36,7.4,55668.0
2018-07-19,7.43,7.43,7.21,7.275,594877.0
2018-07-20,7.29,7.36,7.135,7.185,147753.0
2018-07-23,7.21,7.23,7.095,7.14,61302.0
2018-07-24,7.14,7.21,6.93,6.945,72316.0
2018-07-25,6.99,7.005,6.89,6.96,44246.0
2018-07-26,6.99,6.99,6.74,6.775,100138.0
2018-07-27,6.82,6.905,6.79,6.86,76750.0
2018-07-30,6.845,6.875,6.725,6.745,40881.0
2018-07-31,6.77,6.805,6.71,6.8,51949.0
2018-08-01,6.83,7.08,6.8,6.895,57892.0
2018-08-02,6.905,6.96,6.715,6.755,73326.0
2018-08-03,6.76,6.815,6.48,6.495,257520.0
2018-08-07,6.57,6.625,6.3,6.365,101269.0
2018-08-08,6.365,6.375,6.145,6.27,72737.0
2018-08-09,6.32,6.32,6.14,6.145,149743.0
2018-08-10,6.155,6.375,6.145,6.375,63341.0
2018-08-13,6.695,6.76,6.47,6.66,94830.0
2018-08-14,6.58,6.58,5.35,5.38,581363.0
2018-08-15,5.385,5.435,5.04,5.085,374867.0
2018-08-16,5.26,5.485,4.94,5.06,301549.0
2018-08-17,5.085,5.185,4.82,5.01,718929.0
2018-08-20,5.215,5.325,5.015,5.1,778597.0
2018-08-21,5.12,5.615,4.985,5.5,923108.0
2018-08-22,5.605,5.605,5.235,5.42,272357.0
2018-08-23,5.5,5.63,5.355,5.59,215188.0
2018-08-24,5.655,5.69,5.455,5.63,151771.0
2018-08-27,5.715,6.03,5.655,5.94,319117.0
2018-08-28,6.025,6.085,5.865,5.92,166645.0
2018-08-29,5.995,6.065,5.81,6.04,96493.0
2018-08-30,6.13,6.215,5.995,6.2,141978.0
2018-08-31,6.22,6.3,6.12,6.23,75619.0
2018-09-04,6.27,6.275,5.89,5.92,99596.0
2018-09-05,5.875,5.95,5.65,5.78,82322.0
2018-09-06,5.795,5.825,5.72,5.795,50517.0
2018-09-07,5.805,6.115,5.775,6.1,71908.0
2018-09-10,6.1,6.145,5.945,6.09,44994.0
2018-09-11,6.09,6.135,5.965,6.06,54660.0
2018-09-12,6.115,6.185,6.045,6.1,64413.0
2018-09-13,6.175,6.185,6.065,6.145,40144.0
2018-09-14,6.15,6.15,5.995,6.12,56574.0
2018-09-17,6.135,6.245,6.12,6.2,64067.0
2018-09-18,6.215,6.34,6.035,6.275,308370.0
2018-09-19,6.285,6.61,6.26,6.545,116120.0
2018-09-20,6.625,6.645,6.43,6.585,75983.0
2018-09-21,6.515,6.61,6.43,6.51,82125.0
2018-09-24,6.555,6.6,6.445,6.51,42531.0
2018-09-25,6.525,6.555,6.36,6.455,47936.0
2018-09-26,6.47,6.485,6.315,6.345,41764.0
2018-09-27,6.315,6.375,6.09,6.13,64296.0
2018-09-28,6.1,6.32,6.1,6.22,49975.0
2018-10-01,6.29,6.595,6.29,6.575,56272.0
2018-10-02,6.63,6.815,6.46,6.615,105545.0
2018-10-03,6.61,6.825,6.6,6.74,66373.0
2018-10-04,6.7,6.88,6.53,6.815,328538.0
2018-10-05,6.825,6.865,6.585,6.66,55032.0
2018-10-09,6.66,6.66,6.425,6.46,52971.0
2018-10-10,6.53,6.545,6.43,6.515,72007.0
2018-10-11,6.525,6.525,6.345,6.445,84845.0
2018-10-12,6.455,6.555,6.415,6.53,90995.0
2018-10-15,6.555,6.555,6.415,6.43,30925.0
2018-10-16,6.43,6.475,6.355,6.44,58619.0
2018-10-17,6.44,6.455,6.26,6.36,72259.0
2018-10-18,6.315,6.455,6.285,6.455,70951.0
2018-10-19,6.455,6.575,6.455,6.57,70505.0
2018-10-22,6.57,6.595,6.245,6.56,124069.0
2018-10-23,6.53,6.545,6.285,6.485,153069.0
2018-10-24,6.36,6.615,6.36,6.51,61048.0
2018-10-25,6.51,6.625,6.485,6.575,109297.0
2018-10-26,6.5,6.755,6.485,6.71,47240.0
2018-10-29,6.755,6.94,6.47,6.57,117580.0
2018-10-30,6.57,6.57,6.375,6.425,37624.0
2018-10-31,6.515,6.61,6.355,6.545,46994.0
2018-11-01,6.555,6.63,6.27,6.56,96895.0
2018-11-02,6.595,6.955,6.595,6.915,154388.0
2018-11-05,6.94,7.225,6.74,7.11,164639.0
2018-11-06,7.14,7.34,7.14,7.295,66446.0
2018-11-07,7.305,7.365,7.11,7.165,90395.0
2018-11-08,7.24,7.24,5.335,5.425,575655.0
2018-11-09,5.45,5.465,4.785,4.87,668422.0
2018-11-12,4.97,5.195,4.9,5.195,182282.0
2018-11-13,5.2,5.315,4.89,4.91,204438.0
2018-11-14,4.97,5.04,4.925,4.975,67193.0
2018-11-15,4.995,5.165,4.955,4.985,73958.0
2018-11-16,5.025,5.125,4.975,5.07,44387.0
2018-11-19,5.18,5.18,5.03,5.045,78269.0
2018-11-20,5.1,5.17,4.93,4.97,121264.0
2018-11-21,5.045,5.265,5.045,5.215,123987.0
2018-11-22,5.2,5.47,5.2,5.4,62211.0
2018-11-23,5.465,5.52,5.37,5.4,72538.0
2018-11-26,5.495,5.555,5.23,5.25,71157.0
2018-11-27,5.23,5.265,5.145,5.145,44599.0
2018-11-28,5.16,5.19,5.0,5.03,53191.0
2018-11-29,5.18,5.495,5.075,5.375,216174.0
2018-11-30,5.375,5.455,5.225,5.425,23812.0
2018-12-03,5.48,5.485,5.265,5.4,37028.0
2018-12-04,5.335,5.565,5.335,5.405,101643.0
2018-12-05,5.5,5.5,5.215,5.365,68036.0
2018-12-06,5.405,5.47,5.295,5.35,82355.0
2018-12-07,5.4,5.47,5.32,5.4,43019.0
2018-12-10,5.375,5.39,5.235,5.32,214130.0
2018-12-11,5.385,5.425,5.31,5.385,57021.0
2018-12-12,5.4,5.46,5.375,5.44,58977.0
2018-12-13,5.535,5.535,5.29,5.335,139754.0
2018-12-14,5.335,5.43,5.305,5.305,55261.0
2018-12-17,5.27,5.305,5.1,5.14,72057.0
2018-12-18,5.155,5.24,5.05,5.14,87919.0
2018-12-19,5.14,5.225,5.115,5.13,63469.0
2018-12-20,5.18,5.29,5.155,5.21,42994.0
2018-12-21,5.215,5.25,5.17,5.185,44827.0
2018-12-24,5.2,5.215,5.155,5.215,37764.0
2018-12-27,5.215,5.385,5.185,5.32,62744.0
2018-12-28,5.32,5.785,5.32,5.77,73246.0
2018-12-31,5.795,6.12,5.795,6.055,61351.0
2019-01-02,6.01,6.12,5.73,5.795,64551.0
2019-01-03,5.825,5.855,5.73,5.795,32835.0
2019-01-04,5.855,5.975,5.825,5.95,32336.0
2019-01-07,5.975,6.5,5.975,6.45,102024.0
2019-01-08,6.365,6.435,6.015,6.045,72054.0
2019-01-09,6.165,6.165,5.81,5.825,67957.0
2019-01-10,5.935,6.015,5.77,5.985,53297.0
2019-01-11,5.835,6.015,5.835,5.93,39481.0
2019-01-14,5.93,6.08,5.905,5.985,42883.0
2019-01-15,6.0,6.01,5.855,5.915,26180.0
2019-01-16,5.93,5.97,5.875,5.92,28191.0
2019-01-17,5.905,6.0,5.855,5.945,24718.0
2019-01-18,6.03,6.03,5.73,5.855,62246.0
2019-01-21,5.865,5.93,5.715,5.875,38594.0
2019-01-22,5.82,6.025,5.78,5.85,56584.0
2019-01-23,5.905,5.93,5.77,5.85,21821.0
2019-01-24,5.89,5.89,5.77,5.85,35704.0
2019-01-25,5.85,5.93,5.825,5.84,49714.0
2019-01-28,5.895,5.895,5.785,5.81,31717.0
2019-01-29,5.825,5.89,5.795,5.865,27004.0
2019-01-30,5.795,5.97,5.795,5.895,36689.0
2019-01-31,5.915,5.985,5.84,5.915,27779.0
2019-02-01,5.96,6.03,5.875,5.905,24796.0
2019-02-04,5.88,5.895,5.82,5.84,26636.0
2019-02-05,5.825,6.03,5.825,5.93,44555.0
2019-02-06,6.015,6.085,5.97,6.07,62397.0
2019-02-07,6.065,6.07,6.015,6.07,35118.0
2019-02-08,6.045,6.045,5.95,5.975,34724.0
2019-02-11,5.97,6.03,5.935,6.01,38266.0
2019-02-12,6.01,6.025,5.85,5.93,53401.0
2019-02-13,5.85,6.01,5.85,5.935,38720.0
2019-02-14,5.935,5.95,5.8,5.81,57928.0
2019-02-15,5.8,5.8,5.7,5.78,37955.0
2019-02-19,5.765,5.77,5.59,5.635,64903.0
2019-02-20,5.65,5.795,5.635,5.65,62434.0
2019-02-21,5.725,5.73,5.63,5.67,48843.0
2019-02-22,5.705,5.705,5.405,5.405,143030.0
2019-02-25,5.36,5.375,5.255,5.29,170918.0
2019-02-26,5.255,5.61,5.225,5.335,186071.0
2019-02-27,5.455,5.645,5.195,5.58,114838.0
2019-02-28,5.65,5.65,5.44,5.515,50929.0
2019-03-01,5.575,5.63,5.455,5.59,52251.0
2019-03-04,5.535,5.715,5.5,5.65,108038.0
2019-03-05,5.665,6.225,5.625,6.125,215864.0
2019-03-06,6.3,6.3,5.705,5.895,168969.0
2019-03-07,5.87,6.18,5.87,6.155,85559.0
2019-03-08,6.075,6.26,5.985,6.18,98220.0
2019-03-11,6.145,6.275,6.145,6.235,63727.0
2019-03-12,6.245,6.605,6.245,6.565,185324.0
2019-03-13,6.47,6.535,6.22,6.235,71567.0
2019-03-14,6.235,6.265,6.08,6.13,40712.0
2019-03-15,6.12,6.12,5.92,5.92,61005.0
2019-03-18,5.955,6.18,5.87,6.015,116717.0
2019-03-19,6.05,6.115,5.935,6.015,59826.0
2019-03-20,6.04,6.1,5.96,6.065,66390.0
2019-03-21,6.075,6.275,6.075,6.225,29818.0
2019-03-22,6.22,6.22,6.08,6.09,41140.0
2019-03-25,6.12,6.33,6.04,6.245,44582.0
2019-03-26,6.355,6.405,6.305,6.39,47314.0
2019-03-27,6.38,6.395,6.16,6.245,40192.0
2019-03-28,6.245,6.245,6.075,6.18,30086.0
2019-03-29,6.205,6.365,6.205,6.325,49546.0
2019-04-01,6.39,6.845,6.325,6.76,162349.0
2019-04-02,6.79,6.8,6.615,6.62,63920.0
2019-04-03,6.645,6.75,6.51,6.55,53165.0
2019-04-04,6.605,6.975,6.565,6.905,62932.0
2019-04-05,6.87,7.13,6.845,6.95,80017.0
2019-04-08,6.93,7.05,6.91,7.0,40614.0
2019-04-09,6.95,7.08,6.905,7.075,36373.0
2019-04-10,7.015,7.08,6.87,6.87,57702.0
2019-04-11,6.945,7.04,6.855,7.03,44945.0
2019-04-12,7.03,7.25,7.01,7.185,50226.0
2019-04-15,7.17,7.265,7.055,7.25,66255.0
2019-04-16,7.235,7.265,6.97,7.015,45762.0
2019-04-17,7.05,7.055,6.285,6.535,180321.0
2019-04-18,6.555,6.825,6.34,6.805,87239.0
2019-04-22,6.825,6.825,6.645,6.685,30192.0
2019-04-23,6.605,6.62,6.405,6.58,102083.0
2019-04-24,6.565,6.605,6.435,6.525,59851.0
2019-04-25,6.51,6.51,6.355,6.41,59496.0
2019-04-26,6.43,6.445,6.405,6.41,56768.0
2019-04-29,6.435,6.555,6.245,6.245,85732.0
2019-04-30,6.25,6.275,6.015,6.04,106696.0
2019-05-01,6.075,6.17,5.995,6.04,82419.0
2019-05-02,6.04,6.18,6.025,6.17,31358.0
2019-05-03,6.06,6.42,6.06,6.33,61863.0
2019-05-06,6.315,6.315,6.16,6.285,48496.0
2019-05-07,6.275,6.405,6.265,6.38,30415.0
2019-05-08,6.39,6.39,6.315,6.325,24443.0
2019-05-09,6.34,6.35,5.92,5.92,107054.0
2019-05-10,5.945,5.975,5.63,5.695,117998.0
2019-05-13,5.71,5.89,5.5,5.825,163935.0
2019-05-14,5.75,5.975,5.575,5.975,363930.0
2019-05-15,5.88,6.38,5.84,6.21,185408.0
2019-05-16,6.13,6.805,6.13,6.805,236444.0
2019-05-17,6.695,7.21,6.695,7.105,442917.0
2019-05-21,7.105,7.175,6.905,7.01,284644.0
2019-05-22,6.895,7.175,6.895,7.13,136488.0
2019-05-23,7.05,7.21,6.96,7.13,92945.0
2019-05-24,7.105,7.135,6.76,6.79,147423.0
2019-05-27,6.725,6.935,6.685,6.695,91587.0
2019-05-28,6.645,6.87,6.645,6.825,111790.0
2019-05-29,6.79,6.975,6.72,6.75,88526.0
2019-05-30,6.67,6.805,6.655,6.785,129008.0
2019-05-31,6.72,6.79,6.68,6.775,107232.0
2019-06-03,6.735,6.93,6.67,6.88,80160.0
2019-06-04,6.785,7.01,6.785,6.905,125634.0
2019-06-05,6.83,6.97,6.83,6.92,59393.0
2019-06-06,6.935,7.125,6.92,7.05,96112.0
2019-06-07,7.04,7.13,6.895,7.04,96229.0
2019-06-10,7.01,7.05,6.905,6.995,69742.0
2019-06-11,6.895,7.105,6.895,6.975,124685.0
2019-06-12,6.905,7.13,6.855,7.105,93646.0
2019-06-13,7.065,7.13,6.995,7.075,93480.0
2019-06-14,7.025,7.125,6.935,7.1,87317.0
2019-06-17,7.1,7.13,6.935,7.065,73672.0
2019-06-18,7.065,7.275,6.97,7.125,150205.0
2019-06-19,7.075,7.13,6.805,6.945,218086.0
2019-06-20,6.895,7.05,6.865,6.905,195560.0
2019-06-21,6.895,7.0,6.84,6.84,61213.0
2019-06-24,6.775,7.065,6.76,6.975,76655.0
2019-06-25,6.92,7.04,6.865,6.89,89181.0
2019-06-26,6.89,7.0,6.89,6.93,31477.0
2019-06-27,6.915,7.02,6.865,7.02,52550.0
2019-06-28,7.01,7.22,7.01,7.205,50392.0
2019-07-02,7.085,7.285,7.085,7.285,36431.0
2019-07-03,7.27,7.575,7.255,7.375,201467.0
2019-07-04,7.405,7.66,7.405,7.52,112128.0
2019-07-05,7.505,7.575,7.32,7.365,79180.0
2019-07-08,7.335,7.405,7.275,7.39,54678.0
2019-07-09,7.295,7.415,7.275,7.36,39395.0
2019-07-10,7.325,7.57,7.32,7.495,117937.0
2019-07-11,7.495,7.575,7.49,7.56,37703.0
2019-07-12,7.52,7.53,7.32,7.4,64324.0
2019-07-15,7.425,7.66,7.34,7.635,70149.0
2019-07-16,7.61,8.105,7.555,8.105,213754.0
2019-07-17,8.045,8.54,8.045,8.43,271558.0
2019-07-18,8.41,8.695,8.405,8.68,121090.0
2019-07-19,8.685,8.98,8.64,8.8,242347.0
2019-07-22,8.785,8.915,8.525,8.59,143480.0
2019-07-23,8.56,8.745,8.56,8.645,70354.0
2019-07-24,8.59,8.71,8.575,8.605,64094.0
2019-07-25,8.51,8.685,8.435,8.605,55342.0
2019-07-26,8.59,8.73,8.475,8.575,52725.0
2019-07-29,8.58,8.665,8.5,8.62,50268.0
2019-07-30,8.58,8.815,8.55,8.775,79887.0
2019-07-31,8.75,8.88,8.56,8.655,117726.0
2019-08-01,8.64,8.71,8.54,8.59,58789.0
2019-08-02,8.58,8.58,8.325,8.38,56731.0
2019-08-06,8.395,8.46,8.225,8.24,60777.0
2019-08-07,7.755,7.885,7.235,7.295,216491.0
2019-08-08,7.375,8.51,7.23,8.43,297520.0
2019-08-09,8.29,8.67,7.98,8.63,161739.0
2019-08-12,8.43,8.835,8.265,8.475,185694.0
2019-08-13,8.495,8.75,8.47,8.705,90140.0
2019-08-14,8.68,8.705,8.305,8.405,78542.0
2019-08-15,8.26,8.395,8.145,8.305,95601.0
2019-08-16,8.28,8.38,8.25,8.34,40762.0
2019-08-19,8.41,8.64,8.345,8.575,46730.0
2019-08-20,8.485,8.835,8.485,8.775,95551.0
2019-08-21,8.81,8.905,8.77,8.875,52036.0
2019-08-22,8.875,9.255,8.865,9.2,180704.0
2019-08-23,9.115,9.165,8.71,8.75,98193.0
2019-08-26,8.835,9.205,8.795,9.07,117928.0
2019-08-27,9.075,9.135,8.865,8.945,57774.0
2019-08-28,8.945,9.2,8.92,9.075,62697.0
2019-08-29,9.15,9.205,9.095,9.19,63419.0
2019-08-30,9.205,9.565,9.2,9.4,122603.0
2019-09-03,9.305,9.435,9.005,9.115,121479.0
2019-09-04,9.11,9.135,8.92,9.125,51353.0
2019-09-05,9.095,9.31,9.02,9.27,52255.0
2019-09-06,9.24,9.525,9.165,9.19,80965.0
2019-09-09,9.05,9.215,9.035,9.075,65713.0
2019-09-10,8.97,9.305,8.97,9.205,67224.0
2019-09-11,9.215,9.77,9.2,9.345,170245.0
2019-09-12,9.37,9.565,9.345,9.49,52986.0
2019-09-13,9.515,9.605,9.37,9.46,55141.0
2019-09-16,9.335,9.445,9.16,9.29,116312.0
2019-09-17,9.255,9.465,9.205,9.305,124529.0
2019-09-18,9.245,9.305,9.16,9.215,55262.0
2019-09-19,9.2,9.305,9.135,9.135,53538.0
2019-09-20,9.135,9.225,9.06,9.075,75423.0
2019-09-23,9.035,9.18,9.025,9.16,83219.0
2019-09-24,9.15,9.295,9.14,9.175,68602.0
2019-09-25,9.075,9.27,9.075,9.14,56111.0
2019-09-26,9.075,9.175,8.83,8.905,82566.0
2019-09-27,8.8,9.15,8.8,8.88,69578.0
2019-09-30,8.88,9.16,8.84,8.985,39196.0
2019-10-01,9.01,9.085,8.66,8.8,50132.0
2019-10-02,8.675,8.8,8.48,8.775,93921.0
2019-10-03,8.675,9.02,8.66,8.915,81736.0
2019-10-04,8.915,8.995,8.855,8.955,38641.0
2019-10-07,8.945,9.025,8.855,8.94,29294.0
2019-10-08,8.855,8.865,8.58,8.675,51153.0
2019-10-09,8.655,8.75,8.565,8.7,55024.0
2019-10-10,8.595,8.63,8.385,8.54,88216.0
2019-10-11,8.54,8.545,8.425,8.46,37407.0
2019-10-15,8.4,8.545,8.32,8.45,71551.0
2019-10-16,8.44,8.525,8.35,8.49,423628.0
2019-10-17,8.5,9.27,8.465,9.095,187705.0
2019-10-18,9.035,9.085,8.335,8.375,120364.0
2019-10-21,8.335,8.435,8.125,8.24,75496.0
2019-10-22,8.23,8.23,7.985,8.1,60288.0
2019-10-23,8.085,8.09,7.775,7.84,55971.0
2019-10-24,7.735,7.955,7.735,7.91,49909.0
2019-10-25,7.895,7.945,7.845,7.89,30559.0
2019-10-28,7.88,7.91,7.78,7.815,19555.0
2019-10-29,7.815,7.825,7.465,7.605,49168.0
2019-10-30,7.48,7.555,7.48,7.54,23155.0
2019-10-31,7.43,7.625,7.43,7.57,27970.0
2019-11-01,7.61,7.87,7.425,7.43,19866.0
2019-11-04,7.39,7.555,7.39,7.455,31011.0
2019-11-05,7.48,7.48,7.375,7.415,49783.0
2019-11-06,7.365,7.675,7.365,7.595,52936.0
2019-11-07,7.495,7.61,7.44,7.52,58121.0
2019-11-08,7.54,7.605,7.475,7.57,72326.0
2019-11-11,7.53,7.78,7.52,7.735,45697.0
2019-11-12,7.645,7.79,7.645,7.75,79388.0
2019-11-13,7.74,7.845,7.725,7.79,12578.0
2019-11-14,7.78,7.815,7.75,7.815,22108.0
2019-11-15,7.815,7.84,7.76,7.775,35855.0
2019-11-18,7.815,7.815,7.625,7.66,41234.0
2019-11-19,7.66,7.66,7.505,7.61,38375.0
2019-11-20,7.58,7.765,7.58,7.635,43173.0
2019-11-21,7.61,7.67,7.61,7.635,29180.0
2019-11-22,7.635,7.71,7.585,7.645,31614.0
2019-11-25,7.645,7.84,7.645,7.83,28453.0
2019-11-26,7.84,7.91,7.71,7.715,25730.0
2019-11-27,7.75,7.75,7.57,7.725,36050.0
2019-11-28,7.6,7.775,7.57,7.65,23788.0
2019-11-29,7.67,7.74,7.635,7.7,22641.0
2019-12-02,7.69,7.805,7.69,7.74,14290.0
2019-12-03,7.76,7.765,7.635,7.765,40163.0
2019-12-04,7.75,7.855,7.7,7.85,21356.0
2019-12-05,7.74,7.805,7.62,7.62,51101.0
2019-12-06,7.545,7.62,7.52,7.52,35738.0
2019-12-09,7.44,7.6,7.44,7.595,57395.0
2019-12-10,7.545,7.57,7.455,7.455,37292.0
2019-12-11,7.455,7.455,7.285,7.29,60450.0
2019-12-12,7.285,7.285,6.925,6.955,74825.0
2019-12-13,6.955,7.145,6.9,6.98,51483.0
2019-12-16,7.08,7.105,6.95,6.99,65088.0
2019-12-17,6.99,7.105,6.93,7.06,43463.0
2019-12-18,6.965,7.15,6.925,7.03,39926.0
2019-12-19,7.03,7.04,6.875,6.89,38617.0
2019-12-20,6.875,6.98,6.79,6.86,79456.0
2019-12-23,6.85,7.05,6.84,6.89,58875.0
2019-12-24,6.94,6.94,6.635,6.79,46501.0
2019-12-27,6.655,6.875,6.645,6.735,49113.0
2019-12-30,6.61,6.79,6.61,6.71,24510.0
2019-12-31,6.71,6.84,6.68,6.735,29595.0
2020-01-02,6.635,6.75,6.63,6.72,22882.0
2020-01-03,6.68,6.745,6.655,6.7,26198.0
2020-01-06,6.66,6.695,6.57,6.63,39382.0
2020-01-07,6.59,6.695,6.59,6.67,156147.0
2020-01-08,6.71,6.81,6.595,6.62,68578.0
2020-01-09,6.57,6.695,6.57,6.62,48985.0
2020-01-10,6.58,6.655,6.57,6.58,29382.0
2020-01-13,6.555,6.595,6.325,6.425,54786.0
2020-01-14,6.44,6.515,6.365,6.48,45972.0
2020-01-15,6.495,6.58,6.425,6.565,35158.0
2020-01-16,6.52,6.725,6.465,6.7,36215.0
2020-01-17,6.725,7.005,6.725,6.88,54063.0
2020-01-20,6.925,6.955,6.79,6.79,15960.0
2020-01-21,6.875,6.875,6.655,6.745,43070.0
2020-01-22,6.785,6.8,6.695,6.77,30905.0
2020-01-23,6.735,6.775,6.72,6.76,10021.0
2020-01-24,6.725,6.77,6.7,6.735,35862.0
2020-01-27,6.66,6.76,6.635,6.76,35661.0
2020-01-28,6.775,6.81,6.67,6.75,17740.0
2020-01-29,6.735,6.8,6.735,6.745,13788.0
2020-01-30,6.695,6.77,6.695,6.735,24518.0
2020-01-31,6.725,6.77,6.685,6.77,26063.0
2020-02-03,6.785,6.865,6.77,6.85,20631.0
2020-02-04,6.76,6.94,6.76,6.905,48141.0
2020-02-05,6.9,7.195,6.9,7.13,63542.0
2020-02-06,7.145,7.195,6.99,7.02,15300.0
2020-02-07,7.085,7.085,6.81,6.835,24339.0
2020-02-10,6.94,6.94,6.625,6.75,26623.0
2020-02-11,6.75,6.81,6.745,6.76,86085.0
2020-02-12,6.76,7.2,6.75,7.16,60089.0
2020-02-13,7.145,7.145,6.94,6.99,26932.0
2020-02-14,6.995,7.12,6.88,6.95,31812.0
2020-02-18,6.85,6.95,6.745,6.76,23349.0
2020-02-19,6.72,6.8,6.7,6.735,17641.0
2020-02-20,6.745,6.77,6.7,6.75,9464.0
2020-02-21,6.745,6.75,6.685,6.71,22370.0
2020-02-24,6.555,6.62,6.515,6.54,34911.0
2020-02-25,6.53,6.59,6.52,6.53,28029.0
2020-02-26,6.21,6.63,6.21,6.54,80085.0
2020-02-27,6.35,6.71,6.35,6.465,31838.0
2020-02-28,6.315,6.335,5.94,6.03,79138.0
2020-03-02,5.9,6.22,5.9,6.18,60153.0
2020-03-03,6.17,6.485,6.17,6.3,48334.0
2020-03-04,6.345,6.345,6.12,6.17,27295.0
2020-03-05,6.195,6.23,5.995,6.23,33837.0
2020-03-06,6.185,6.45,6.135,6.425,49822.0
2020-03-09,6.275,6.335,5.93,6.03,83739.0
2020-03-10,6.095,6.185,5.84,6.155,69609.0
2020-03-11,5.98,6.18,5.42,5.445,92589.0
2020-03-12,5.39,5.445,4.9,5.035,127718.0
2020-03-13,5.355,5.57,5.025,5.53,54661.0
2020-03-16,5.37,5.51,4.985,5.075,77399.0
2020-03-17,5.025,5.53,4.885,5.41,69046.0
2020-03-18,5.575,5.575,4.31,5.075,40752.0
2020-03-19,4.705,5.215,4.615,4.835,46104.0
2020-03-20,4.895,5.15,4.755,4.99,57327.0
2020-03-23,4.825,4.92,4.275,4.64,69121.0
2020-03-24,4.81,4.87,4.5,4.68,47556.0
2020-03-25,4.71,5.01,4.49,4.805,69630.0
2020-03-26,4.745,5.435,4.745,5.19,78445.0
2020-03-27,5.09,5.19,4.87,4.985,94873.0
2020-03-30,4.91,5.105,4.705,5.065,124450.0
2020-03-31,5.14,5.345,5.125,5.295,12919.0
2020-04-01,5.19,5.2,4.925,5.025,37214.0
2020-04-02,5.14,5.23,4.945,4.945,43946.0
2020-04-03,5.025,5.15,4.54,4.695,62345.0
2020-04-06,4.925,4.99,4.73,4.835,18040.0
2020-04-07,4.82,5.355,4.82,5.255,53858.0
2020-04-08,5.32,5.435,5.175,5.315,56380.0
2020-04-09,5.29,5.41,5.155,5.32,35242.0
2020-04-13,5.38,5.435,5.1,5.155,17911.0
2020-04-14,5.23,5.395,5.23,5.295,31020.0
2020-04-15,5.305,5.34,5.085,5.1,15282.0
2020-04-16,5.065,5.13,4.99,4.99,23681.0
2020-04-17,4.96,5.245,4.96,5.2,19176.0
2020-04-20,5.2,5.395,5.04,5.395,32790.0
2020-04-21,5.32,5.355,4.96,4.985,51611.0
2020-04-22,5.04,5.15,4.895,5.035,72574.0
2020-04-23,5.06,5.24,5.06,5.165,69601.0
2020-04-24,5.075,5.245,5.065,5.245,12480.0
2020-04-27,5.27,5.27,5.115,5.15,35849.0
2020-04-28,5.15,5.215,5.04,5.18,25550.0
2020-04-29,5.19,5.355,5.175,5.23,43367.0
2020-04-30,5.23,5.28,5.19,5.255,30391.0
2020-05-01,5.19,5.27,5.075,5.24,20650.0
2020-05-04,5.24,5.355,5.13,5.19,23410.0
2020-05-05,5.165,5.28,5.105,5.155,40128.0
2020-05-06,5.15,5.15,5.0,5.075,19747.0
2020-05-07,5.085,5.305,5.075,5.2,38298.0
2020-05-08,5.205,5.29,5.18,5.215,25367.0
2020-05-11,5.245,5.355,5.075,5.355,76720.0
2020-05-12,5.355,5.98,5.355,5.645,108320.0
2020-05-13,5.485,5.62,5.28,5.51,98285.0
2020-05-14,5.51,5.585,5.39,5.505,77918.0
2020-05-15,5.52,5.6,5.225,5.38,64633.0
2020-05-19,5.395,5.495,5.225,5.37,59726.0
2020-05-20,5.43,5.645,5.395,5.61,45864.0
2020-05-21,5.635,5.735,5.6,5.645,30525.0
2020-05-22,5.625,5.67,5.435,5.51,21430.0
2020-05-25,5.595,5.6,5.43,5.52,12602.0
2020-05-26,5.595,5.625,5.395,5.46,133955.0
2020-05-27,5.48,5.48,5.315,5.405,97950.0
2020-05-28,5.335,5.485,5.335,5.445,14434.0
2020-05-29,5.47,5.57,5.395,5.555,28241.0
2020-06-01,5.63,5.63,5.295,5.38,34089.0
2020-06-02,5.555,5.555,5.345,5.42,17840.0
2020-06-03,5.46,5.52,5.395,5.485,15109.0
2020-06-04,5.47,5.535,5.46,5.51,22262.0
2020-06-05,5.71,5.71,5.395,5.51,136698.0
2020-06-08,5.485,5.68,5.485,5.635,27969.0
2020-06-09,5.68,5.735,5.52,5.735,116637.0
2020-06-10,5.68,5.735,5.52,5.57,53005.0
2020-06-11,5.57,5.62,5.38,5.395,36536.0
2020-06-12,5.56,5.56,5.46,5.56,21893.0
2020-06-15,5.545,5.545,5.305,5.47,43802.0
2020-06-16,5.56,5.61,5.385,5.405,34390.0
2020-06-17,5.585,5.585,5.395,5.395,12300.0
2020-06-18,5.28,5.435,5.265,5.265,11736.0
2020-06-19,5.31,5.395,5.17,5.18,22489.0
2020-06-22,5.23,5.27,5.045,5.08,45945.0
2020-06-23,5.09,5.17,5.03,5.14,47258.0
2020-06-24,5.005,5.145,5.005,5.14,52886.0
2020-06-25,5.115,5.19,5.04,5.115,11957.0
2020-06-26,5.045,5.065,4.89,4.915,48867.0
2020-06-29,4.85,5.015,4.85,4.88,46593.0
2020-06-30,4.825,4.855,4.64,4.815,145735.0
2020-07-02,4.87,4.92,4.815,4.815,121317.0
2020-07-03,4.825,4.83,4.615,4.615,49018.0
2020-07-06,4.655,4.74,4.565,4.58,34780.0
2020-07-07,4.565,4.665,4.465,4.505,31432.0
2020-07-08,4.565,4.59,4.375,4.455,45619.0
2020-07-09,4.455,4.59,4.455,4.49,14135.0
2020-07-10,4.575,4.575,4.44,4.475,19551.0
2020-07-13,4.48,4.555,4.44,4.44,31976.0
2020-07-14,4.45,4.48,4.41,4.44,16435.0
2020-07-15,4.565,4.565,4.365,4.445,28873.0
2020-07-16,4.48,4.48,4.415,4.475,29102.0
2020-07-17,4.48,4.98,4.48,4.965,103050.0
2020-07-20,4.905,4.93,4.73,4.75,38946.0
2020-07-21,4.75,4.815,4.655,4.765,17501.0
2020-07-22,4.765,4.805,4.665,4.765,23905.0
2020-07-23,4.75,4.755,4.73,4.755,4775.0
2020-07-24,4.825,4.825,4.7,4.715,15308.0
2020-07-27,4.73,4.73,4.63,4.65,23572.0
2020-07-28,4.65,4.7,4.575,4.585,32194.0
2020-07-29,4.58,4.725,4.575,4.65,39350.0
2020-07-30,4.65,4.725,4.605,4.7,19110.0
2020-07-31,4.74,4.75,4.6,4.6,39153.0
2020-08-04,4.655,4.87,4.65,4.815,39011.0
2020-08-05,4.74,4.865,4.74,4.8,21066.0
2020-08-06,4.78,4.84,4.65,4.675,29172.0
2020-08-07,4.675,4.855,4.675,4.815,38704.0
2020-08-10,4.855,5.27,4.855,5.145,55898.0
2020-08-11,4.915,6.02,4.74,5.895,300916.0
2020-08-12,5.9,6.615,5.9,6.07,275881.0
2020-08-13,6.21,6.515,6.07,6.44,192680.0
2020-08-14,6.39,6.88,6.39,6.805,133528.0
2020-08-17,6.9,7.29,6.64,6.89,152601.0
2020-08-18,6.79,7.04,6.79,6.84,39660.0
2020-08-19,6.68,6.9,6.51,6.55,48237.0
2020-08-20,6.54,6.64,6.535,6.58,15352.0
2020-08-21,6.575,6.855,6.55,6.855,38601.0
2020-08-24,6.925,6.98,6.775,6.855,39668.0
2020-08-25,6.755,6.875,6.74,6.85,27908.0
2020-08-26,6.765,6.94,6.765,6.88,16282.0
2020-08-27,6.865,6.925,6.85,6.9,12440.0
2020-08-28,6.875,6.915,6.865,6.88,6945.0
2020-08-31,6.925,6.95,6.765,6.805,21087.0
2020-09-01,6.725,6.755,6.655,6.73,17524.0
2020-09-02,6.725,6.75,6.645,6.705,36987.0
2020-09-03,6.63,6.715,6.63,6.69,20192.0
2020-09-04,6.57,6.78,6.57,6.75,57180.0
2020-09-08,6.69,6.93,6.68,6.915,24306.0
2020-09-09,6.89,6.915,6.68,6.85,18080.0
2020-09-10,6.775,6.925,6.775,6.815,24866.0
2020-09-11,6.865,6.89,6.765,6.89,14166.0
2020-09-14,6.85,7.015,6.83,7.005,36976.0
2020-09-15,7.0,7.23,6.975,7.13,72464.0
2020-09-16,7.09,7.255,6.855,7.225,34317.0
2020-09-17,7.18,7.255,7.125,7.25,6064.0
2020-09-18,7.255,7.275,7.1,7.265,38488.0
2020-09-21,7.055,7.115,7.055,7.1,11329.0
2020-09-22,7.09,7.24,7.0,7.205,30753.0
2020-09-23,7.175,7.205,7.175,7.2,4681.0
2020-09-24,7.04,7.14,6.98,7.1,18980.0
2020-09-25,7.065,7.13,7.065,7.125,20678.0
2020-09-28,7.14,7.19,7.105,7.18,18997.0
2020-09-29,7.23,7.25,6.98,7.25,15692.0
2020-09-30,7.18,7.2,7.115,7.115,26941.0
2020-10-01,7.1,7.25,7.075,7.14,22463.0
2020-10-02,7.115,7.165,7.065,7.165,9253.0
2020-10-05,7.175,7.8,7.165,7.575,144091.0
2020-10-06,7.6,7.84,7.565,7.84,32703.0
2020-10-07,7.815,8.085,7.685,8.05,39606.0
2020-10-08,8.025,8.345,7.81,8.25,82632.0
2020-10-09,8.175,8.435,8.1,8.275,83244.0
2020-10-13,8.275,8.32,7.95,8.265,131513.0
2020-10-14,8.26,8.395,8.04,8.35,22119.0
2020-10-15,8.15,8.51,8.04,8.385,71557.0
2020-10-16,8.32,8.535,8.32,8.46,20219.0
2020-10-19,8.46,8.55,8.35,8.46,32601.0
2020-10-20,8.45,8.685,8.275,8.415,29162.0
2020-10-21,8.35,8.45,8.3,8.335,27609.0
2020-10-22,8.385,8.435,8.2,8.24,39785.0
2020-10-23,8.32,8.32,7.85,8.085,34933.0
2020-10-26,8.085,8.085,7.765,7.84,55331.0
2020-10-27,7.775,7.99,7.56,7.925,49470.0
2020-10-28,7.84,7.925,7.575,7.69,62813.0
2020-10-29,7.455,7.67,7.305,7.6,28647.0
2020-10-30,7.48,7.51,7.055,7.08,81043.0
2020-11-02,7.08,7.715,7.05,7.71,58812.0
2020-11-03,7.715,7.825,7.69,7.725,29141.0
2020-11-04,7.825,8.135,7.785,7.975,33714.0
2020-11-05,7.86,8.475,7.86,8.46,55648.0
2020-11-06,8.35,8.935,8.11,8.725,209224.0
2020-11-09,8.745,9.37,8.6,9.255,133736.0
2020-11-10,8.785,9.26,8.785,9.185,47339.0
2020-11-11,9.185,9.52,9.045,9.395,55238.0
2020-11-12,9.205,9.52,8.72,9.02,136059.0
2020-11-13,8.9,9.12,8.825,8.97,27297.0
2020-11-16,8.825,9.095,8.75,9.0,26018.0
2020-11-17,8.82,9.06,8.81,8.82,26531.0
2020-11-18,8.875,8.995,8.735,8.945,35339.0
2020-11-19,8.835,9.16,8.835,8.995,20206.0
2020-11-20,8.825,9.16,8.82,9.085,13432.0
2020-11-23,8.975,9.295,8.975,9.245,34340.0
2020-11-24,9.145,9.555,9.105,9.505,52375.0
2020-11-25,9.48,9.53,9.43,9.47,22170.0
2020-11-26,9.355,9.585,9.26,9.585,38399.0
2020-11-27,9.57,9.905,9.265,9.89,52526.0
2020-11-30,9.735,9.965,9.735,9.895,38074.0
2020-12-01,9.895,9.915,9.44,9.495,48070.0
2020-12-02,9.495,9.55,9.3,9.425,121148.0
2020-12-03,9.45,9.495,9.265,9.41,35862.0
2020-12-04,9.41,9.51,9.31,9.375,16282.0
2020-12-07,9.265,9.365,9.255,9.31,44750.0
2020-12-08,9.24,9.52,9.165,9.3,47213.0
2020-12-09,9.24,9.335,9.205,9.24,39525.0
2020-12-10,9.08,9.315,9.08,9.24,13449.0
2020-12-11,9.3,9.4,9.24,9.315,63127.0
2020-12-14,9.19,9.595,9.19,9.325,30813.0
2020-12-15,9.41,9.525,9.205,9.485,28122.0
2020-12-16,9.51,9.575,9.25,9.34,21537.0
2020-12-17,9.4,9.55,9.385,9.52,28592.0
2020-12-18,9.51,9.81,9.45,9.57,29764.0
2020-12-21,9.375,9.66,9.365,9.495,24121.0
2020-12-22,9.485,9.56,9.425,9.495,19304.0
2020-12-23,9.52,9.625,9.495,9.52,47256.0
2020-12-24,9.52,9.635,9.495,9.595,21060.0
2020-12-29,9.55,9.575,9.325,9.325,19381.0
2020-12-30,9.325,9.52,9.325,9.4,16068.0
2020-12-31,9.475,9.475,9.24,9.325,13332.0
2021-01-04,9.175,9.2,8.89,9.045,72253.0
2021-01-05,8.97,9.055,8.905,8.915,14777.0
2021-01-06,8.905,8.97,8.835,8.955,19502.0
2021-01-07,8.99,8.99,8.87,8.905,5650.0
2021-01-08,8.845,9.09,8.845,8.945,31858.0
2021-01-11,8.82,8.945,8.82,8.88,6319.0
2021-01-12,8.82,9.175,8.82,9.175,23148.0
2021-01-13,9.24,9.24,9.005,9.075,16305.0
2021-01-14,9.03,9.075,9.005,9.045,13533.0
2021-01-15,8.83,9.41,8.82,9.41,28115.0
2021-01-18,9.41,9.685,9.36,9.635,22270.0
2021-01-19,9.61,9.915,9.61,9.77,29592.0
2021-01-20,9.81,9.82,9.47,9.56,10760.0
2021-01-21,9.61,9.62,9.435,9.435,12564.0
2021-01-22,9.365,9.82,9.365,9.635,29885.0
2021-01-25,9.66,10.03,9.66,9.955,34207.0
2021-01-26,9.855,10.595,9.67,10.585,88154.0
2021-01-27,10.325,10.465,10.055,10.125,46213.0
2021-01-28,10.09,10.525,10.09,10.28,40709.0
2021-01-29,10.28,10.28,9.78,9.905,32731.0
2021-02-01,9.92,10.08,9.5,9.535,50359.0
2021-02-02,9.56,9.66,9.435,9.57,26875.0
2021-02-03,9.46,9.475,9.385,9.46,6193.0
2021-02-04,9.415,9.89,9.41,9.83,27387.0
2021-02-05,9.995,9.995,9.745,9.92,17724.0
2021-02-08,9.93,10.18,9.89,10.125,25191.0
2021-02-09,10.175,10.18,9.88,10.165,6783.0
2021-02-10,10.08,10.485,10.08,10.425,40329.0
2021-02-11,10.23,10.275,9.98,10.205,14918.0
2021-02-12,9.895,10.125,9.86,10.08,43382.0
2021-02-16,10.08,10.29,10.045,10.25,17982.0
2021-02-17,10.225,10.265,9.805,9.915,41918.0
2021-02-18,9.87,9.94,9.56,9.56,14405.0
2021-02-19,9.45,9.68,9.45,9.585,14320.0
2021-02-22,10.065,10.08,9.46,9.94,43527.0
2021-02-23,10.07,10.08,9.735,10.08,17284.0
2021-02-24,10.29,10.755,10.29,10.595,164825.0
2021-02-25,10.44,11.09,10.415,11.005,89849.0
2021-02-26,11.005,11.255,10.6,11.14,60292.0
2021-03-01,10.945,11.51,10.935,11.435,52209.0
2021-03-02,11.4,11.57,11.145,11.365,16010.0
2021-03-03,10.865,11.4,10.865,11.34,32879.0
2021-03-04,10.885,11.33,10.885,11.255,28044.0
2021-03-05,11.3,11.305,10.975,11.23,16929.0
2021-03-08,11.18,11.655,10.945,11.44,38687.0
2021-03-09,11.29,11.57,11.29,11.45,14015.0
2021-03-10,11.465,11.52,11.35,11.4,14379.0
2021-03-11,11.315,11.485,11.315,11.485,16485.0
2021-03-12,11.6,11.78,11.485,11.575,21817.0
2021-03-15,11.55,11.585,11.485,11.535,14700.0
2021-03-16,11.56,11.815,11.5,11.685,40086.0
2021-03-17,11.755,11.78,11.655,11.71,22244.0
2021-03-18,11.79,11.82,11.655,11.68,16325.0
2021-03-19,11.695,11.94,11.655,11.905,33043.0
2021-03-22,11.845,11.845,11.12,11.22,42986.0
2021-03-23,11.215,11.45,11.145,11.205,29230.0
2021-03-24,11.22,11.355,11.19,11.355,21008.0
2021-03-25,11.24,11.415,11.19,11.19,14357.0
2021-03-26,11.205,11.33,11.19,11.28,13332.0
2021-03-29,11.28,11.52,11.24,11.435,29820.0
2021-03-30,11.315,11.46,11.245,11.34,10652.0
2021-03-31,11.33,11.39,11.19,11.35,32865.0
2021-04-01,11.57,11.57,11.19,11.22,7873.0
2021-04-05,11.265,11.34,11.19,11.265,10498.0
2021-04-06,11.315,11.35,11.24,11.33,11130.0
2021-04-07,11.535,11.535,11.275,11.305,8089.0
2021-04-08,11.265,11.355,11.265,11.29,3483.0
2021-04-09,11.28,11.325,11.255,11.325,9404.0
2021-04-12,11.305,11.595,11.305,11.57,20539.0
2021-04-13,11.61,11.845,11.485,11.82,25675.0
2021-04-14,11.815,11.815,11.4,11.415,16436.0
2021-04-15,11.34,11.425,11.24,11.29,14433.0
2021-04-16,11.245,11.365,11.215,11.215,4885.0
2021-04-19,11.18,11.33,11.18,11.23,22746.0
2021-04-20,11.19,11.475,11.19,11.41,15010.0
2021-04-21,11.45,11.705,11.45,11.57,22420.0
2021-04-22,11.57,11.575,11.365,11.39,16052.0
2021-04-23,11.4,11.4,11.275,11.315,6758.0
2021-04-26,11.33,11.44,11.275,11.395,5357.0
2021-04-27,11.275,11.325,11.245,11.265,17090.0
2021-04-28,11.23,11.355,11.23,11.275,7674.0
2021-04-29,11.265,11.55,11.265,11.485,10979.0
2021-04-30,11.485,11.485,11.255,11.255,5211.0
2021-05-03,11.305,11.315,11.155,11.19,31270.0
2021-05-04,11.155,11.595,11.155,11.46,157404.0
2021-05-05,11.46,11.49,11.415,11.49,4545.0
2021-05-06,11.55,11.57,11.525,11.56,9850.0
2021-05-07,11.525,11.695,11.525,11.68,22291.0
2021-05-10,11.68,11.82,11.595,11.66,8278.0
2021-05-11,11.705,11.705,11.4,11.44,13700.0
2021-05-12,11.415,11.435,11.375,11.41,17153.0
2021-05-13,11.41,11.5,11.315,11.4,37152.0
2021-05-14,11.375,11.585,11.375,11.585,4141.0
2021-05-17,11.57,11.695,11.535,11.535,46110.0
2021-05-18,11.46,11.46,10.895,11.02,71881.0
2021-05-19,10.975,11.145,10.975,11.085,54848.0
2021-05-20,10.945,11.22,10.945,11.19,71505.0
2021-05-21,11.22,11.365,11.095,11.14,15200.0
2021-05-25,11.035,11.375,11.035,11.165,68983.0
2021-05-26,11.19,11.82,11.17,11.625,27060.0
2021-05-27,11.535,11.655,11.275,11.33,9215.0
2021-05-28,11.36,11.39,11.17,11.23,22130.0
2021-05-31,11.29,11.29,11.035,11.29,6110.0
2021-06-01,11.29,11.52,11.205,11.275,16857.0
2021-06-02,11.29,11.4,11.23,11.305,38700.0
2021-06-03,11.34,11.36,11.25,11.325,25243.0
2021-06-04,11.255,11.34,11.255,11.305,13753.0
2021-06-07,11.29,11.305,11.24,11.25,57960.0
2021-06-08,11.25,11.3,11.23,11.25,55968.0
2021-06-09,11.25,11.36,10.96,10.96,21650.0
2021-06-10,11.035,11.305,11.01,11.28,100691.0
2021-06-11,11.29,11.495,11.265,11.34,13260.0
2021-06-14,11.4,11.435,11.25,11.325,27185.0
2021-06-15,11.305,11.415,11.3,11.325,7321.0
2021-06-16,11.305,11.315,11.25,11.29,71376.0
2021-06-17,11.25,11.305,11.08,11.275,50198.0
2021-06-18,11.215,11.33,11.17,11.265,121567.0
2021-06-21,11.215,11.33,11.215,11.29,9174.0
2021-06-22,11.29,11.36,11.275,11.34,36355.0
2021-06-23,11.375,11.535,11.29,11.47,11270.0
2021-06-24,11.475,11.485,11.4,11.4,5560.0
2021-06-25,11.45,11.585,11.45,11.52,19782.0
2021-06-28,11.585,11.585,11.46,11.46,12302.0
2021-06-29,11.47,11.57,11.46,11.5,23675.0
2021-06-30,11.52,11.585,11.515,11.535,6980.0
2021-07-02,11.46,11.52,11.435,11.485,13302.0
2021-07-05,11.445,11.67,11.445,11.595,11367.0
2021-07-06,11.63,11.63,11.46,11.5,15017.0
2021-07-07,11.51,11.605,11.485,11.58,22115.0
2021-07-08,11.475,11.645,11.375,11.475,10417.0
2021-07-09,11.545,11.64,11.545,11.595,5432.0
2021-07-12,11.585,11.615,11.46,11.475,8185.0
2021-07-13,11.46,11.46,11.315,11.365,6767.0
2021-07-14,11.4,11.4,11.29,11.315,12260.0
2021-07-15,11.3,11.315,11.22,11.255,17278.0
2021-07-16,11.265,11.315,11.13,11.25,18300.0
2021-07-19,11.23,11.29,10.96,11.275,33260.0
2021-07-20,11.33,11.615,11.33,11.605,10822.0
2021-07-21,11.655,11.67,11.545,11.58,28986.0
2021-07-22,11.63,11.63,11.33,11.47,23014.0
2021-07-23,11.67,11.67,11.495,11.495,8736.0
2021-07-26,11.475,11.5,11.46,11.46,3300.0
2021-07-27,11.46,11.475,11.46,11.46,7700.0
2021-07-28,11.46,11.46,11.385,11.385,5875.0
2021-07-29,11.45,11.45,11.29,11.29,2115.0
2021-07-30,11.3,11.3,11.05,11.135,7613.0
2021-08-03,11.12,11.12,10.95,11.025,5227.0
2021-08-04,11.01,11.01,10.91,10.95,9643.0
2021-08-05,11.01,11.01,10.91,10.94,4945.0
2021-08-06,10.915,11.085,10.915,11.035,21150.0
2021-08-09,10.995,11.205,10.995,11.13,6056.0
2021-08-10,11.205,11.365,11.045,11.34,19337.0
2021-08-11,11.34,11.375,11.34,11.36,2389.0
2021-08-12,11.375,11.375,11.18,11.25,52877.0
2021-08-13,11.25,11.46,11.25,11.34,8073.0
2021-08-16,11.06,11.34,11.06,11.25,19107.0
2021-08-17,11.475,11.475,11.255,11.305,51670.0
2021-08-18,11.315,11.885,11.18,11.545,64786.0
2021-08-19,11.665,11.665,11.13,11.25,84078.0
2021-08-20,11.36,11.375,11.105,11.25,16832.0
2021-08-23,11.195,11.28,11.195,11.25,18282.0
2021-08-24,11.25,11.28,11.25,11.28,3101.0
2021-08-25,11.165,11.315,11.165,11.25,12500.0
2021-08-26,11.25,11.28,11.205,11.25,7785.0
2021-08-27,11.25,11.33,11.25,11.315,76601.0
2021-08-30,11.3,11.335,11.23,11.23,32152.0
2021-08-31,11.275,11.35,11.275,11.305,4281.0
2021-09-01,11.315,11.35,11.305,11.305,2818.0
2021-09-02,11.305,11.435,11.305,11.435,4607.0
2021-09-03,11.435,11.445,11.305,11.305,7270.0
2021-09-07,11.305,11.4,11.305,11.335,13865.0
2021-09-08,11.325,11.395,11.305,11.35,24683.0
2021-09-09,11.35,11.365,11.205,11.335,78701.0
2021-09-10,11.265,11.395,11.265,11.35,3721.0
2021-09-13,11.35,11.48,11.305,11.42,7645.0
2021-09-14,11.52,11.52,11.305,11.305,8310.0
2021-09-15,11.265,11.34,11.265,11.305,12916.0
2021-09-16,11.205,11.375,11.205,11.375,10756.0
2021-09-17,11.395,11.395,11.265,11.375,67732.0
2021-09-20,11.4,11.4,10.785,11.05,52323.0
2021-09-21,11.35,11.52,11.135,11.495,19575.0
2021-09-22,11.725,11.725,11.105,11.305,25557.0
2021-09-23,11.305,11.45,11.305,11.305,6538.0
2021-09-24,11.315,11.35,11.255,11.305,6490.0
2021-09-27,11.315,11.52,11.23,11.385,10806.0
2021-09-28,11.395,11.395,11.205,11.205,24058.0
2021-09-29,11.265,11.4,11.24,11.36,15546.0
2021-09-30,11.495,11.52,11.095,11.195,22739.0
2021-10-01,11.435,11.435,11.095,11.095,11749.0
2021-10-04,11.135,11.135,11.01,11.135,65795.0
2021-10-05,11.18,11.375,11.05,11.375,4050.0
2021-10-06,11.305,11.4,11.305,11.335,4882.0
2021-10-07,11.315,11.315,11.205,11.24,12823.0
2021-10-08,11.24,11.395,11.24,11.36,5255.0
2021-10-12,11.335,11.395,11.335,11.365,6264.0
2021-10-13,11.28,11.445,11.28,11.445,16358.0
2021-10-14,11.335,11.395,11.205,11.255,13261.0
2021-10-15,11.305,11.305,11.135,11.145,8805.0
2021-10-18,11.135,11.17,11.095,11.095,16086.0
2021-10-19,11.11,11.17,11.105,11.135,9259.0
2021-10-20,11.155,11.19,11.105,11.135,9420.0
2021-10-21,11.145,11.145,11.095,11.145,6302.0
2021-10-22,11.145,11.265,11.13,11.215,11101.0
2021-10-25,11.215,11.395,11.17,11.325,14665.0
2021-10-26,11.335,11.365,11.29,11.335,40661.0
2021-10-27,11.335,11.375,11.275,11.29,3208.0
2021-10-28,11.325,11.325,11.13,11.135,9301.0
2021-10-29,11.095,11.22,11.01,11.22,11911.0
2021-11-01,11.305,11.435,10.905,10.95,17022.0
2021-11-02,11.085,11.085,10.66,10.71,22415.0
2021-11-03,10.695,10.785,10.665,10.665,11681.0
2021-11-04,10.7,11.23,10.7,11.155,17629.0
2021-11-05,11.195,11.24,11.135,11.19,6806.0
2021-11-08,11.22,11.255,11.025,11.205,19862.0
2021-11-09,11.205,11.4,11.205,11.4,8228.0
2021-11-10,11.42,11.42,11.22,11.35,8930.0
2021-11-11,11.395,11.42,11.325,11.385,12381.0
2021-11-12,11.335,11.395,11.335,11.34,26640.0
2021-11-15,11.205,11.48,11.145,11.315,15984.0
2021-11-16,11.28,11.29,11.195,11.205,12714.0
2021-11-17,11.36,12.035,11.36,11.895,82263.0
2021-11-18,12.17,12.93,12.17,12.425,121256.0
2021-11-19,12.375,12.7,12.015,12.17,39286.0
2021-11-22,12.185,12.8,11.99,12.785,32657.0
2021-11-23,12.775,12.775,12.305,12.385,19057.0
2021-11-24,12.39,12.44,12.295,12.295,21501.0
2021-11-25,12.33,12.79,12.28,12.785,16816.0
2021-11-26,12.53,12.53,12.22,12.23,37703.0
2021-11-29,12.375,12.375,11.8,11.94,18711.0
2021-11-30,11.885,12.16,11.705,11.955,47877.0
2021-12-01,12.135,12.145,11.905,11.905,13651.0
2021-12-02,11.915,12.07,11.845,11.92,11409.0
2021-12-03,12.04,12.04,11.725,11.885,15559.0
2021-12-06,11.835,12.325,11.835,12.315,32679.0
2021-12-07,12.275,12.635,12.265,12.59,34990.0
2021-12-08,12.67,12.67,12.17,12.43,13589.0
2021-12-09,12.41,12.565,12.25,12.49,219473.0
2021-12-10,12.68,12.68,12.375,12.465,18622.0
2021-12-13,12.68,12.68,12.41,12.465,9683.0
2021-12-14,12.41,12.47,12.25,12.42,23860.0
2021-12-15,12.42,12.465,12.31,12.31,8806.0
2021-12-16,12.345,12.575,12.335,12.53,36931.0
2021-12-17,12.515,13.235,12.455,13.2,66208.0
2021-12-20,13.195,13.195,11.855,12.01,56341.0
2021-12-21,12.1,12.13,11.86,12.035,34471.0
2021-12-22,12.1,12.42,12.085,12.395,13708.0
2021-12-23,12.56,12.6,12.315,12.6,11801.0
2021-12-24,12.47,12.875,12.47,12.585,8813.0
2021-12-29,12.585,12.8,12.53,12.56,14708.0
2021-12-30,12.55,12.685,12.55,12.685,15303.0
2021-12-31,12.55,12.815,12.55,12.815,3808.0
2022-01-04,12.84,12.895,12.72,12.835,10056.0
2022-01-05,12.875,12.885,12.685,12.78,11097.0
2022-01-06,12.755,13.005,12.61,13.005,11655.0
2022-01-07,12.99,13.15,12.815,12.945,17548.0
2022-01-10,12.925,13.065,12.765,12.765,27114.0
2022-01-11,12.9,13.315,12.835,13.15,28469.0
2022-01-12,13.14,13.15,12.91,13.03,19874.0
2022-01-13,13.02,13.11,12.85,12.91,8778.0
2022-01-14,13.02,13.02,12.705,12.74,10788.0
2022-01-17,12.8,13.02,12.79,12.99,9673.0
2022-01-18,13.065,13.1,12.79,12.865,9603.0
2022-01-19,12.835,13.065,12.72,12.72,15374.0
2022-01-20,12.73,12.895,11.86,12.025,29522.0
2022-01-21,12.0,12.37,11.885,11.965,28402.0
2022-01-24,11.965,12.145,11.605,12.12,50658.0
2022-01-25,11.51,12.17,11.51,11.99,19644.0
2022-01-26,11.95,12.285,11.94,11.94,11157.0
2022-01-27,11.98,12.11,11.93,12.085,15328.0
2022-01-28,12.075,12.075,11.915,11.95,4980.0
2022-01-31,12.035,12.325,12.015,12.12,7397.0
2022-02-01,12.13,12.36,12.12,12.25,21159.0
2022-02-02,12.24,12.29,11.98,11.98,23264.0
2022-02-03,11.93,11.93,11.5,11.595,24808.0
2022-02-04,11.56,11.895,11.56,11.765,8580.0
2022-02-07,12.0,12.035,11.785,11.87,24561.0
2022-02-08,11.86,11.95,11.785,11.82,20916.0
2022-02-09,11.8,12.135,11.8,12.1,25639.0
2022-02-10,12.035,12.49,11.82,12.025,27329.0
2022-02-11,11.965,12.095,11.885,12.025,11291.0
2022-02-14,12.05,12.16,12.015,12.11,9019.0
2022-02-15,12.035,12.49,12.035,12.405,13407.0
2022-02-16,12.335,12.405,12.225,12.25,12374.0
2022-02-17,12.195,12.41,12.16,12.16,11117.0
2022-02-18,12.205,12.255,12.12,12.16,12606.0
2022-02-22,12.07,12.07,11.605,11.76,28440.0
2022-02-23,11.69,11.69,10.89,11.115,86538.0
2022-02-24,11.02,11.285,11.01,11.26,20456.0
2022-02-25,11.38,11.39,11.175,11.235,27784.0
2022-02-28,11.225,11.235,10.965,11.175,70662.0
2022-03-01,11.155,11.26,11.02,11.06,20492.0
2022-03-02,11.06,11.115,10.955,10.965,183565.0
2022-03-03,10.975,11.025,10.75,10.915,210573.0
2022-03-04,10.73,10.965,10.57,10.785,20006.0
2022-03-07,10.785,11.085,10.705,11.045,83282.0
2022-03-08,11.045,11.12,10.845,11.035,19561.0
2022-03-09,11.055,11.19,10.99,11.07,17884.0
2022-03-10,11.01,11.33,10.915,11.305,18507.0
2022-03-11,11.345,11.435,10.975,10.975,16298.0
2022-03-14,11.15,11.15,10.74,10.845,254210.0
2022-03-15,10.87,10.87,10.61,10.635,30343.0
2022-03-16,11.055,11.055,10.595,10.905,65040.0
2022-03-17,10.915,11.12,10.915,11.12,20896.0
2022-03-18,11.055,11.28,10.845,11.055,26773.0
2022-03-21,11.155,11.155,10.93,10.95,6165.0
2022-03-22,10.95,11.045,10.76,10.81,35401.0
2022-03-23,10.8,11.085,10.8,11.035,15089.0
2022-03-24,11.02,11.565,10.95,11.46,50578.0
2022-03-25,11.64,11.825,11.435,11.72,52637.0
2022-03-28,11.7,11.955,11.51,11.91,292875.0
2022-03-29,12.085,12.085,11.615,11.86,19508.0
2022-03-30,11.86,11.955,11.565,11.695,9751.0
2022-03-31,11.675,11.815,11.615,11.815,9221.0
2022-04-01,11.745,11.935,11.375,11.41,22550.0
2022-04-04,11.435,11.565,11.385,11.545,22833.0
2022-04-05,11.51,11.77,11.435,11.66,14954.0
2022-04-06,11.605,11.605,11.245,11.41,17064.0
2022-04-07,11.355,11.41,11.21,11.21,4196.0
2022-04-08,11.21,11.27,11.08,11.115,25674.0
2022-04-11,11.105,11.14,11.0,11.035,8076.0
2022-04-12,11.095,11.25,11.055,11.15,9250.0
2022-04-13,11.26,11.425,11.235,11.375,8773.0
2022-04-14,11.415,11.415,11.235,11.27,3605.0
2022-04-18,11.415,11.415,11.27,11.34,3257.0
2022-04-19,11.33,11.375,11.19,11.25,14440.0
2022-04-20,11.305,11.305,11.045,11.045,2721.0
2022-04-21,11.165,11.215,10.93,11.02,13734.0
2022-04-22,10.965,11.19,10.965,10.985,37440.0
2022-04-25,10.985,11.155,10.54,10.645,40495.0
2022-04-26,10.785,10.785,10.255,10.37,19288.0
2022-04-27,10.37,10.55,10.17,10.185,20366.0
2022-04-28,10.265,10.335,10.18,10.315,11837.0
2022-04-29,10.395,10.395,10.18,10.34,9534.0
2022-05-02,10.315,10.315,9.955,10.02,17080.0
2022-05-03,10.22,10.265,9.875,9.92,6786.0
2022-05-04,9.9,10.18,9.9,10.075,7513.0
2022-05-05,9.92,9.98,9.58,9.605,43550.0
2022-05-06,9.945,9.945,9.58,9.825,9450.0
2022-05-09,9.795,9.98,9.685,9.955,19904.0
2022-05-10,10.02,10.085,9.77,9.875,14210.0
2022-05-11,10.075,10.265,9.76,9.83,172805.0
2022-05-12,9.755,10.22,9.755,9.865,12000.0
2022-05-13,10.075,10.35,9.985,10.22,60485.0
2022-05-16,10.375,10.69,10.185,10.69,27087.0
2022-05-17,10.965,10.965,10.61,10.81,7104.0
2022-05-18,10.7,10.705,10.11,10.22,23140.0
2022-05-19,10.43,10.48,10.145,10.185,12568.0
2022-05-20,10.05,10.24,9.9,10.11,10827.0
2022-05-24,10.11,10.385,10.1,10.21,9487.0
2022-05-25,10.395,10.715,10.185,10.62,13630.0
2022-05-26,10.47,10.955,10.47,10.8,9558.0
2022-05-27,10.89,10.89,10.48,10.5,157030.0
2022-05-30,10.56,10.69,10.56,10.56,2200.0
2022-05-31,10.48,10.585,10.435,10.55,2335.0
2022-06-01,10.515,10.515,10.245,10.26,4107.0
2022-06-02,10.245,10.57,10.245,10.515,3105.0
2022-06-03,10.515,10.67,10.515,10.575,4665.0
2022-06-06,10.69,10.805,10.315,10.665,5665.0
2022-06-07,10.64,10.935,10.64,10.785,8519.0
2022-06-08,10.81,10.845,10.735,10.845,3569.0
2022-06-09,10.83,10.9,10.83,10.83,10674.0
2022-06-10,10.735,10.995,10.585,10.61,17148.0
2022-06-13,10.735,10.74,10.605,10.62,5143.0
2022-06-14,10.63,10.82,10.63,10.77,2909.0
2022-06-15,10.795,11.05,10.795,10.875,11685.0
2022-06-16,10.76,10.935,10.705,10.705,11672.0
2022-06-17,10.7,10.91,10.7,10.91,6056.0
2022-06-20,10.595,11.005,10.595,10.91,8203.0
2022-06-21,10.68,10.925,10.68,10.795,6548.0
2022-06-22,10.795,10.855,10.395,10.395,12659.0
2022-06-23,10.33,10.77,10.325,10.77,4555.0
2022-06-24,10.775,10.935,10.525,10.74,14807.0
2022-06-27,10.795,10.96,10.725,10.84,18802.0
2022-06-28,10.84,10.875,10.75,10.84,7941.0
2022-06-29,10.83,10.865,10.435,10.435,23516.0
2022-06-30,10.805,10.83,10.47,10.505,12573.0
2022-07-04,10.505,10.54,10.245,10.245,10663.0
2022-07-05,10.5,10.5,9.99,10.375,18434.0
2022-07-06,10.785,10.785,10.36,10.375,11180.0
2022-07-07,10.445,10.83,10.41,10.595,16103.0
2022-07-08,10.575,10.89,10.575,10.84,3405.0
2022-07-11,10.855,11.005,10.61,10.64,15764.0
2022-07-12,10.665,10.665,10.21,10.225,2630.0
2022-07-13,10.235,10.235,10.07,10.235,5195.0
2022-07-14,10.185,10.56,9.405,9.405,29200.0
2022-07-15,9.825,10.045,9.635,10.045,8253.0
2022-07-18,10.08,10.2,9.955,9.985,2639.0
2022-07-19,10.01,10.295,9.965,10.255,6708.0
2022-07-20,10.245,10.27,10.07,10.19,5650.0
2022-07-21,10.175,10.305,10.115,10.13,3653.0
2022-07-22,10.19,11.155,10.19,10.97,25368.0
2022-07-25,10.9,11.085,10.47,10.47,12615.0
2022-07-26,10.4,10.56,10.375,10.42,4005.0
2022-07-27,10.49,10.715,10.06,10.49,13831.0
2022-07-28,10.845,10.845,10.465,10.465,5603.0
2022-07-29,10.445,10.55,10.42,10.435,3121.0
2022-08-02,10.42,10.655,10.36,10.64,4754.0
2022-08-03,10.875,10.875,10.645,10.77,2903.0
2022-08-04,11.005,11.005,10.75,10.89,3551.0
2022-08-05,10.54,10.875,10.54,10.83,3331.0
2022-08-08,10.84,11.005,10.735,10.735,1303.0
2022-08-09,10.445,10.88,10.36,10.435,10511.0
2022-08-10,10.54,12.165,10.535,12.095,61062.0
2022-08-11,12.14,12.29,12.095,12.19,20749.0
2022-08-12,12.175,12.55,12.14,12.225,122114.0
2022-08-15,12.375,12.4,12.225,12.255,8801.0
2022-08-16,12.225,12.29,12.225,12.26,7315.0
2022-08-17,12.01,12.27,12.01,12.255,4566.0
2022-08-18,12.235,12.235,12.015,12.095,4291.0
2022-08-19,12.015,12.225,11.975,12.045,2943.0
2022-08-22,12.045,12.045,11.695,11.695,3826.0
2022-08-23,11.675,11.675,11.53,11.615,6287.0
2022-08-24,11.6,11.615,11.485,11.6,12575.0
2022-08-25,11.695,11.8,11.565,11.605,5020.0
2022-08-26,11.59,11.705,11.58,11.65,10100.0
2022-08-29,11.57,11.685,11.57,11.65,5283.0
2022-08-30,11.695,11.695,11.615,11.615,9118.0
2022-08-31,11.65,12.04,11.65,11.82,19860.0
2022-09-01,11.82,11.82,11.115,11.265,7333.0
2022-09-02,11.49,11.49,11.31,11.385,3550.0
2022-09-06,11.5,11.5,11.405,11.43,3806.0
2022-09-07,11.395,11.51,11.395,11.485,3000.0
2022-09-08,11.485,11.485,11.415,11.44,6549.0
2022-09-09,11.485,11.485,11.35,11.485,3850.0
2022-09-12,11.485,11.615,11.485,11.49,6140.0
2022-09-13,11.44,11.59,11.405,11.43,4911.0
2022-09-14,11.485,11.57,11.485,11.5,7008.0
2022-09-15,11.44,11.94,11.44,11.895,3703.0
2022-09-16,11.835,12.31,11.485,11.485,7190.0
2022-09-19,11.52,11.565,11.485,11.53,7454.0
2022-09-20,11.45,11.565,11.45,11.485,2301.0
2022-09-21,11.545,11.685,11.545,11.67,2745.0
2022-09-22,11.65,11.66,11.485,11.485,3671.0
2022-09-23,11.485,11.545,11.395,11.485,14801.0
2022-09-26,11.44,11.44,11.29,11.315,1952.0
2022-09-27,11.235,11.545,11.2,11.245,8559.0
2022-09-28,11.245,11.65,11.115,11.475,8201.0
2022-09-29,11.5,11.82,11.44,11.705,9800.0
2022-09-30,11.395,11.835,11.395,11.45,6791.0
2022-10-03,11.185,11.605,11.185,11.605,8237.0
2022-10-04,11.635,11.97,11.635,11.915,19894.0
2022-10-05,12.31,12.31,11.35,11.36,6404.0
2022-10-06,11.35,11.625,11.255,11.3,4634.0
2022-10-07,11.27,11.27,11.175,11.175,7365.0
2022-10-11,11.15,11.175,11.09,11.095,4603.0
2022-10-12,11.15,11.335,11.15,11.335,3300.0
2022-10-13,11.28,11.28,11.095,11.095,2444.0
2022-10-14,11.35,11.35,11.0,11.035,2679.0
2022-10-17,11.35,11.35,11.0,11.09,3754.0
2022-10-18,11.14,11.22,11.13,11.175,2208.0
2022-10-19,11.13,11.35,11.13,11.175,1266.0
2022-10-20,11.175,11.175,11.13,11.13,11200.0
2022-10-21,11.13,11.165,11.09,11.09,5162.0
2022-10-24,11.22,11.22,10.745,10.94,9991.0
2022-10-25,10.91,11.21,10.91,10.975,4972.0
2022-10-26,10.99,11.13,10.99,11.06,11026.0
2022-10-27,11.09,11.27,11.09,11.265,2459.0
2022-10-28,11.265,11.545,11.15,11.175,11818.0
2022-10-31,11.165,11.57,11.115,11.545,9410.0
2022-11-01,11.08,11.67,11.045,11.545,5939.0
2022-11-02,11.53,11.545,11.395,11.545,3361.0
2022-11-03,11.66,11.66,11.29,11.35,5410.0
2022-11-04,11.35,11.555,11.35,11.35,4021.0
2022-11-07,11.65,11.65,11.455,11.53,9500.0
2022-11-08,11.555,11.565,11.49,11.545,2815.0
2022-11-09,11.53,11.53,11.35,11.36,5100.0
2022-11-10,11.325,11.66,11.21,11.325,23204.0
2022-11-11,11.44,11.71,11.405,11.5,94261.0
2022-11-14,11.5,11.605,11.38,11.605,8892.0
2022-11-15,11.615,11.705,11.49,11.635,6034.0
2022-11-16,11.615,12.225,11.53,12.1,15033.0
2022-11-17,11.605,11.96,11.605,11.835,6476.0
2022-11-18,11.86,12.215,11.825,12.195,9313.0
2022-11-21,12.23,12.355,12.08,12.24,208571.0
2022-11-22,12.265,12.63,12.265,12.585,14143.0
2022-11-23,12.565,12.575,12.48,12.485,4516.0
2022-11-24,12.495,12.6,12.485,12.6,9600.0
2022-11-25,12.585,12.61,12.16,12.16,5617.0
2022-11-28,12.195,12.225,12.065,12.19,4811.0
2022-11-29,12.62,12.62,12.32,12.335,5451.0
2022-11-30,12.445,12.655,12.39,12.655,5397.0
2022-12-01,12.655,12.8,12.655,12.755,6741.0
2022-12-02,12.755,12.755,12.39,12.55,10306.0
2022-12-05,12.65,12.65,12.505,12.62,4502.0
2022-12-06,12.505,12.78,12.335,12.335,11177.0
2022-12-07,12.365,12.675,12.345,12.41,8771.0
2022-12-08,12.115,12.525,12.115,12.46,21529.0
2022-12-09,12.435,12.595,12.38,12.54,48617.0
2022-12-12,12.57,12.57,12.195,12.23,3695.0
2022-12-13,12.39,12.56,12.15,12.24,13453.0
2022-12-14,12.25,12.87,12.25,12.8,19901.0
2022-12-15,12.78,12.78,12.425,12.435,4565.0
2022-12-16,12.54,12.58,12.415,12.49,4892.0
2022-12-19,12.595,12.605,12.305,12.31,3207.0
2022-12-20,12.25,12.47,12.185,12.46,5721.0
2022-12-21,12.825,12.825,12.585,12.585,8695.0
2022-12-22,12.695,12.695,12.47,12.595,3700.0
2022-12-23,12.49,12.49,12.43,12.43,3902.0
2022-12-28,12.17,12.305,12.16,12.16,14937.0
2022-12-29,12.185,12.4,12.115,12.4,4701.0
2022-12-30,12.435,12.46,12.23,12.23,1609.0
2023-01-03,12.255,12.255,12.16,12.175,4410.0
2023-01-04,12.31,12.46,12.265,12.46,9096.0
2023-01-05,12.17,12.64,12.17,12.435,6746.0
2023-01-06,12.655,12.655,12.19,12.285,6959.0
2023-01-09,12.435,12.435,12.17,12.255,17028.0
2023-01-10,12.255,12.435,12.255,12.41,5100.0
2023-01-11,12.255,12.41,12.255,12.275,4080.0
2023-01-12,12.265,12.47,12.255,12.39,3911.0
2023-01-13,12.215,12.415,12.215,12.295,4219.0
2023-01-16,12.255,12.56,12.255,12.515,12132.0
2023-01-17,12.48,12.535,12.39,12.4,4900.0
2023-01-18,12.56,12.585,12.345,12.49,5126.0
2023-01-19,12.275,12.445,12.275,12.425,2400.0
2023-01-20,12.435,12.695,12.435,12.57,17930.0
2023-01-23,12.575,12.615,12.49,12.515,6704.0
2023-01-24,12.435,12.54,12.435,12.535,3903.0
2023-01-25,12.57,12.57,12.48,12.55,7658.0
2023-01-26,12.57,12.63,12.495,12.57,123600.0
2023-01-27,12.585,12.685,12.57,12.685,2805.0
2023-01-30,12.535,12.575,12.435,12.575,16961.0
2023-01-31,12.595,12.835,12.505,12.835,14216.0
2023-02-01,12.835,12.87,12.675,12.87,4013.0
2023-02-02,12.88,12.915,12.62,12.915,18525.0
2023-02-03,12.925,13.215,12.79,13.215,74647.0
2023-02-06,13.18,13.325,13.165,13.315,6912.0
2023-02-07,12.915,13.325,12.915,13.065,9565.0
2023-02-08,12.925,13.05,12.88,13.03,4856.0
2023-02-09,12.93,13.325,12.93,13.29,22827.0
2023-02-10,12.93,13.28,12.89,12.89,9177.0
2023-02-13,12.915,13.1,12.8,12.975,9485.0
2023-02-14,12.97,13.325,12.97,13.27,40008.0
2023-02-15,13.485,13.485,13.12,13.41,29168.0
2023-02-16,13.395,13.395,12.89,12.89,7400.0
2023-02-17,12.89,12.94,12.81,12.845,9771.0
2023-02-21,12.87,12.87,12.57,12.765,7455.0
2023-02-22,12.745,12.905,12.745,12.895,5916.0
2023-02-23,13.325,13.34,13.01,13.315,13260.0
2023-02-24,13.27,13.37,13.13,13.19,24136.0
2023-02-27,13.13,13.405,12.87,12.97,11850.0
2023-02-28,12.975,13.235,12.965,13.235,8184.0
2023-03-01,13.335,13.725,12.99,13.69,119038.0
2023-03-02,13.675,13.72,13.335,13.44,3815.0
2023-03-03,13.225,13.43,13.225,13.38,7056.0
2023-03-06,13.53,13.735,13.26,13.735,6758.0
2023-03-07,13.71,13.72,13.1,13.29,8518.0
2023-03-08,13.09,13.27,13.08,13.25,5916.0
2023-03-09,13.35,13.35,13.08,13.09,7805.0
2023-03-10,13.08,13.125,13.055,13.08,5901.0
2023-03-13,13.25,13.25,12.82,12.955,11439.0
2023-03-14,13.205,13.495,12.795,13.485,11379.0
2023-03-15,13.395,13.395,13.01,13.045,5509.0
2023-03-16,13.075,13.075,12.91,12.955,21405.0
2023-03-17,12.84,12.84,12.545,12.545,13364.0
2023-03-20,12.295,12.535,12.295,12.455,7120.0
2023-03-21,12.455,12.705,12.455,12.705,14901.0
2023-03-22,12.41,12.93,12.41,12.815,3398.0
2023-03-23,12.99,12.99,12.76,12.86,14121.0
2023-03-24,12.84,12.84,12.69,12.75,22325.0
2023-03-27,12.735,13.53,12.725,13.385,33610.0
2023-03-28,13.46,13.6,13.35,13.565,31388.0
2023-03-29,13.62,14.06,13.565,13.87,54098.0
2023-03-30,13.905,14.22,13.89,14.2,18365.0
2023-03-31,14.085,14.085,13.305,13.735,48430.0
2023-04-03,13.94,14.03,13.665,13.88,11587.0
2023-04-04,13.675,13.745,13.665,13.71,7929.0
2023-04-05,13.935,14.07,13.575,13.595,4715.0
2023-04-06,13.8,13.8,13.495,13.495,3517.0
2023-04-10,13.61,13.745,13.495,13.71,8383.0
2023-04-11,13.8,13.8,13.585,13.71,6009.0
2023-04-12,13.71,13.71,13.37,13.495,8477.0
2023-04-13,13.475,13.53,13.44,13.52,5082.0
2023-04-14,13.53,13.53,13.18,13.25,7143.0
2023-04-17,13.225,13.595,13.225,13.585,7945.0
2023-04-18,13.165,13.575,13.165,13.465,22929.0
2023-04-19,13.2,13.405,13.18,13.405,2898.0
2023-04-20,13.54,13.54,13.315,13.405,4030.0
2023-04-21,13.385,13.385,13.11,13.17,9676.0
2023-04-24,12.99,13.17,12.66,13.075,33995.0
2023-04-25,13.055,13.075,12.95,13.075,2444.0
2023-04-26,13.035,13.075,12.905,12.985,3354.0
2023-04-27,13.0,13.2,12.99,13.2,2248.0
2023-04-28,13.2,13.235,13.035,13.055,4520.0
2023-05-01,12.91,13.17,12.905,13.145,8430.0
2023-05-02,13.02,13.08,12.805,12.905,13729.0
2023-05-03,13.215,13.215,12.82,12.82,8222.0
2023-05-04,13.035,13.035,12.91,12.955,3000.0
2023-05-05,12.975,12.99,12.905,12.93,2638.0
2023-05-08,12.91,12.93,12.86,12.93,2245.0
2023-05-09,12.86,12.945,12.785,12.94,4587.0
2023-05-10,12.815,13.035,12.815,13.035,3510.0
2023-05-11,13.08,13.08,12.93,13.03,1600.0
2023-05-12,13.205,13.205,12.965,13.01,1911.0
2023-05-15,12.99,13.1,12.99,13.035,3405.0
2023-05-16,13.1,13.1,12.815,12.91,9136.0
2023-05-17,13.08,13.665,13.08,13.595,18715.0
2023-05-18,13.595,13.595,13.03,13.165,21306.0
2023-05-19,13.065,13.22,13.01,13.145,5477.0
2023-05-23,13.0,13.225,12.905,12.94,73708.0
2023-05-24,13.415,13.415,12.86,12.905,8556.0
2023-05-25,13.155,13.155,12.85,13.0,6903.0
2023-05-26,13.215,13.215,12.99,13.02,10865.0
2023-05-29,13.09,13.38,13.09,13.26,7738.0
2023-05-30,13.66,13.67,13.135,13.28,21422.0
2023-05-31,13.75,13.75,13.08,13.08,5260.0
2023-06-01,12.925,13.19,12.925,13.16,6502.0
2023-06-02,12.935,13.435,12.935,13.245,28510.0
2023-06-05,13.425,13.425,13.115,13.205,35633.0
2023-06-06,13.19,13.25,13.18,13.245,17600.0
2023-06-07,13.405,13.405,13.08,13.2,8090.0
2023-06-08,13.18,13.19,13.155,13.19,1400.0
2023-06-09,13.205,13.235,12.965,12.965,8270.0
2023-06-12,12.97,12.97,12.62,12.7,11152.0
2023-06-13,12.925,12.925,12.81,12.925,7690.0
2023-06-14,12.655,12.82,12.41,12.745,17057.0
2023-06-15,12.655,12.8,12.655,12.71,5065.0
2023-06-16,12.655,12.79,12.655,12.7,3532.0
2023-06-19,12.675,12.735,12.51,12.54,5504.0
2023-06-20,12.52,12.565,12.395,12.565,4891.0
2023-06-21,13.01,13.01,12.455,12.53,24997.0
2023-06-22,12.43,12.575,12.43,12.575,3311.0
2023-06-23,12.52,12.565,12.305,12.305,4376.0
2023-06-26,12.385,12.495,12.16,12.16,10449.0
2023-06-27,11.985,12.205,11.985,12.07,58233.0
2023-06-28,12.025,12.845,12.025,12.835,11836.0
2023-06-29,12.81,12.81,12.565,12.62,4361.0
2023-06-30,12.265,12.59,12.265,12.575,3705.0
2023-07-04,12.565,12.835,12.565,12.81,6809.0
2023-07-05,12.745,13.035,12.655,13.035,8403.0
2023-07-06,13.015,13.015,12.475,12.475,8479.0
2023-07-07,12.385,12.6,12.385,12.485,3369.0
2023-07-10,13.09,13.1,12.495,12.545,10540.0
2023-07-11,12.665,12.69,12.475,12.51,1597.0
2023-07-12,12.475,12.54,12.35,12.5,3028.0
2023-07-13,12.35,12.845,12.35,12.81,5053.0
2023-07-14,13.105,13.105,12.645,12.645,2518.0
2023-07-17,12.825,12.825,12.6,12.6,7950.0
2023-07-18,12.59,12.89,12.59,12.89,10911.0
2023-07-19,13.06,13.06,12.79,12.97,3013.0
2023-07-20,12.99,13.335,12.97,13.145,15700.0
2023-07-21,13.135,13.325,13.06,13.17,22411.0
2023-07-24,13.115,13.27,13.055,13.2,18693.0
2023-07-25,12.955,13.155,12.955,13.105,4400.0
2023-07-26,13.09,13.09,12.775,12.825,7475.0
2023-07-27,12.88,12.88,12.62,12.78,6152.0
2023-07-28,12.755,12.89,12.755,12.865,2471.0
2023-07-31,12.845,12.9,12.735,12.735,1996.0
2023-08-01,12.72,12.72,12.545,12.69,10084.0
2023-08-02,12.72,12.825,12.575,12.6,1700.0
2023-08-03,12.585,12.635,12.54,12.635,3000.0
2023-08-04,12.62,12.665,12.59,12.61,1250.0
2023-08-08,12.925,12.925,12.5,12.755,7230.0
2023-08-09,12.735,12.735,12.43,12.44,7867.0
2023-08-10,12.43,12.44,11.21,11.425,141211.0
2023-08-11,11.345,11.39,11.1,11.33,15151.0
2023-08-14,11.255,11.365,10.92,11.345,15828.0
2023-08-15,11.345,11.345,11.11,11.2,10210.0
2023-08-16,11.12,11.18,11.055,11.065,10000.0
2023-08-17,10.94,11.12,10.94,11.065,29667.0
2023-08-18,11.135,11.165,10.855,10.865,16867.0
2023-08-21,10.9,10.94,10.81,10.82,55884.0
2023-08-22,10.8,10.895,10.75,10.82,113180.0
2023-08-23,10.765,10.94,10.765,10.765,15693.0
2023-08-24,10.85,11.0,10.795,11.0,89500.0
2023-08-25,11.09,11.18,10.99,11.01,13189.0
2023-08-28,11.2,11.2,10.895,10.94,11058.0
2023-08-29,10.94,11.055,10.795,10.92,16811.0
2023-08-30,10.765,10.975,10.7,10.83,43633.0
2023-08-31,10.905,10.995,10.8,10.83,10775.0
2023-09-01,11.27,11.27,10.74,10.965,33930.0
2023-09-05,10.745,11.075,10.74,10.875,12006.0
2023-09-06,10.875,10.875,10.565,10.795,17885.0
2023-09-07,10.545,10.59,10.31,10.52,17859.0
2023-09-08,10.94,10.94,10.225,10.365,11956.0
2023-09-11,10.52,10.6,10.28,10.28,18551.0
2023-09-12,10.28,10.49,10.28,10.31,27266.0
2023-09-13,10.905,10.91,10.455,10.455,10605.0
2023-09-14,10.51,10.575,10.365,10.365,4812.0
2023-09-15,10.38,10.655,10.28,10.31,13054.0
2023-09-18,10.31,10.31,10.28,10.28,33410.0
2023-09-19,10.31,10.31,10.28,10.28,12567.0
2023-09-20,10.19,10.19,9.86,9.86,42955.0
2023-09-21,9.935,10.09,9.87,10.0,16353.0
2023-09-22,9.945,10.49,9.945,10.465,26974.0
2023-09-25,10.3,10.425,10.09,10.145,20505.0
2023-09-26,10.055,10.28,10.055,10.09,17151.0
2023-09-27,10.055,10.225,10.055,10.225,10600.0
2023-09-28,10.115,10.125,10.055,10.055,19625.0
2023-09-29,10.055,10.2,10.055,10.055,16741.0
2023-10-02,10.035,10.09,9.98,10.015,13352.0
2023-10-03,9.88,10.025,9.74,9.74,7838.0
2023-10-04,9.74,9.84,9.715,9.79,5212.0
2023-10-05,10.37,10.37,9.735,9.735,4919.0
2023-10-06,9.74,10.09,9.735,10.09,17895.0
2023-10-10,9.805,10.025,9.79,9.87,7782.0
2023-10-11,9.98,10.3,9.945,10.3,13336.0
2023-10-12,9.925,10.32,9.87,10.005,17205.0
2023-10-13,10.015,10.255,10.015,10.07,5274.0
2023-10-16,10.015,10.1,10.005,10.025,4501.0
2023-10-17,10.055,10.255,10.035,10.255,11620.0
2023-10-18,10.235,10.235,10.055,10.105,5220.0
2023-10-19,10.055,10.215,10.055,10.17,5450.0
2023-10-20,10.06,10.19,9.86,10.005,10935.0
2023-10-23,9.87,10.025,9.78,9.78,6100.0
2023-10-24,9.78,9.97,9.685,9.695,11998.0
2023-10-25,9.685,9.685,9.515,9.605,31402.0
2023-10-26,9.575,9.96,9.54,9.905,7600.0
2023-10-27,9.89,10.055,9.725,9.95,12316.0
2023-10-30,9.935,10.055,9.935,10.045,26409.0
2023-10-31,10.005,10.005,9.66,9.66,3779.0
2023-11-01,9.685,9.74,9.24,9.74,17492.0
2023-11-02,9.64,9.76,9.55,9.605,8417.0
2023-11-03,9.685,9.685,9.64,9.685,15168.0
2023-11-06,9.86,9.86,9.495,9.53,37248.0
2023-11-07,9.42,9.525,9.33,9.515,7800.0
2023-11-08,9.54,9.595,9.365,9.595,16684.0
2023-11-09,9.385,9.56,9.275,9.275,57904.0
2023-11-10,9.275,9.515,9.275,9.485,7800.0
2023-11-13,9.45,9.57,9.42,9.45,5000.0
2023-11-14,9.595,9.64,9.305,9.47,11806.0
2023-11-15,9.505,9.825,9.485,9.76,11601.0
2023-11-16,9.74,10.055,9.695,9.99,17786.0
2023-11-17,9.97,10.19,9.95,10.19,12732.0
2023-11-20,10.025,10.29,9.78,10.27,6901.0
2023-11-21,10.125,10.125,9.76,9.76,12541.0
2023-11-22,10.215,10.225,9.795,9.935,9293.0
2023-11-23,9.825,9.825,9.485,9.485,20099.0
2023-11-24,9.76,10.265,9.685,10.225,35400.0
2023-11-27,10.27,10.27,9.99,10.045,8251.0
2023-11-28,10.035,10.06,9.825,9.825,32666.0
2023-11-29,9.775,10.24,9.775,9.96,48210.0
2023-11-30,9.6,10.36,9.59,10.09,15544.0
2023-12-01,10.08,10.37,10.08,10.275,9780.0
2023-12-04,10.22,10.25,9.98,10.22,29235.0
2023-12-05,10.195,10.22,9.85,9.87,169073.0
2023-12-06,9.915,10.23,9.87,9.925,12315.0
2023-12-07,10.145,10.145,9.96,10.1,5672.0
2023-12-08,10.24,10.24,9.97,9.97,8104.0
2023-12-11,10.035,10.08,9.915,9.915,9752.0
2023-12-12,9.905,9.915,9.765,9.785,9125.0
2023-12-13,9.99,10.08,9.755,10.08,14378.0
2023-12-14,10.195,10.21,10.035,10.175,250900.0
2023-12-15,10.195,10.34,10.055,10.22,23720.0
2023-12-18,10.36,10.38,9.925,10.01,17572.0
2023-12-19,10.025,10.07,9.96,9.96,204550.0
2023-12-20,9.96,9.97,9.885,9.885,16954.0
2023-12-21,10.065,10.1,9.96,10.055,14131.0
2023-12-22,10.035,10.295,9.99,10.145,15603.0
2023-12-27,10.195,10.305,10.07,10.155,49495.0
2023-12-28,10.135,10.33,10.12,10.285,276535.0
2023-12-29,10.265,11.08,10.265,10.955,19237.0
2024-01-02,10.675,11.12,10.665,11.01,11558.0
2024-01-03,11.12,11.12,10.705,10.72,10360.0
2024-01-04,10.815,10.825,10.62,10.62,6900.0
2024-01-05,10.75,10.87,10.515,10.575,25281.0
2024-01-08,10.61,10.89,10.61,10.87,13300.0
2024-01-09,10.905,11.02,10.75,10.88,9185.0
2024-01-10,10.895,11.195,10.895,11.045,15227.0
2024-01-11,11.075,11.21,11.01,11.14,12572.0
2024-01-12,11.14,11.23,11.025,11.055,12016.0
2024-01-15,11.22,11.26,11.065,11.075,11200.0
2024-01-16,11.075,11.075,10.825,10.825,8363.0
2024-01-17,10.675,10.86,10.64,10.655,9460.0
2024-01-18,10.89,10.89,10.535,10.63,18974.0
2024-01-19,10.61,10.825,10.61,10.775,4500.0
2024-01-22,11.055,11.055,10.525,10.525,14860.0
2024-01-23,10.51,10.655,10.45,10.565,11000.0
2024-01-24,10.575,10.71,10.535,10.71,14900.0
2024-01-25,11.055,11.055,10.74,10.74,7430.0
2024-01-26,10.74,10.76,10.445,10.685,26744.0
2024-01-29,10.645,11.4,10.645,11.12,16465.0
2024-01-30,11.12,11.34,10.84,11.14,9350.0
2024-01-31,10.72,10.97,10.64,10.765,10604.0
2024-02-01,10.72,11.305,10.72,11.145,10495.0
2024-02-02,10.905,11.325,10.905,11.13,9794.0
2024-02-05,11.425,11.435,10.84,10.96,9475.0
2024-02-06,10.85,11.1,10.85,11.1,3029.0
2024-02-07,11.08,11.14,11.0,11.035,5600.0
2024-02-08,10.71,11.13,10.71,10.97,6733.0
2024-02-09,10.97,11.14,10.675,11.08,11531.0
2024-02-12,10.99,11.12,10.99,11.045,3600.0
2024-02-13,11.075,11.22,11.035,11.11,5020.0
2024-02-14,11.065,11.12,10.97,11.075,7470.0
2024-02-15,11.22,11.22,10.98,11.075,6764.0
2024-02-16,11.025,11.1,11.025,11.08,2180.0
2024-02-20,11.37,11.38,11.075,11.075,8255.0
2024-02-21,11.035,11.27,11.035,11.175,4300.0
2024-02-22,11.035,11.955,11.025,11.955,42424.0
2024-02-23,12.03,12.03,11.575,11.74,10682.0
2024-02-26,11.74,11.815,11.38,11.64,15045.0
2024-02-27,11.65,11.74,11.525,11.72,5792.0
2024-02-28,11.815,11.87,11.785,11.825,4307.0
2024-02-29,11.72,12.06,11.72,12.04,23130.0
2024-03-01,12.06,12.075,11.91,11.975,11405.0
2024-03-04,12.04,12.04,11.775,11.835,6626.0
2024-03-05,11.815,11.87,11.76,11.775,1520.0
2024-03-06,11.87,12.275,11.825,12.21,24831.0
2024-03-07,11.505,12.37,11.495,12.34,16569.0
2024-03-08,12.36,12.36,12.19,12.295,7190.0
2024-03-11,12.275,12.405,12.235,12.405,2372.0
2024-03-12,12.405,12.46,12.05,12.085,4740.0
2024-03-13,12.22,12.415,12.075,12.21,18965.0
2024-03-14,12.16,12.32,12.16,12.21,9000.0
2024-03-15,12.19,12.255,11.925,11.985,14873.0
2024-03-18,12.415,12.425,11.73,11.785,12551.0
2024-03-19,11.86,11.935,11.76,11.77,38080.0
2024-03-20,11.78,11.845,11.695,11.71,9255.0
2024-03-21,11.625,11.7,11.6,11.6,19932.0
2024-03-22,11.72,12.05,11.655,11.825,20916.0
2024-03-25,12.02,12.415,11.835,11.85,27232.0
2024-03-26,12.105,12.15,11.87,11.965,14140.0
2024-03-27,12.0,12.5,12.0,12.46,13749.0
2024-03-28,12.425,12.845,12.405,12.705,19707.0
2024-04-01,12.725,12.895,12.425,12.48,20940.0
2024-04-02,12.735,12.735,12.295,12.36,14420.0
2024-04-03,12.285,12.375,12.095,12.225,14516.0
2024-04-04,12.245,12.45,12.125,12.385,31212.0
2024-04-05,12.19,12.735,12.19,12.61,10390.0
2024-04-08,12.49,12.745,12.32,12.535,16731.0
2024-04-09,12.555,12.66,12.49,12.52,8000.0
2024-04-10,12.445,12.555,12.19,12.45,17290.0
2024-04-11,12.415,12.425,12.285,12.425,6086.0
2024-04-12,12.425,12.435,12.285,12.285,7568.0
2024-04-15,12.3,12.34,12.285,12.285,6203.0
2024-04-16,12.295,12.375,12.285,12.285,15565.0
2024-04-17,12.3,12.33,12.245,12.245,3725.0
2024-04-18,12.2,12.375,12.19,12.255,8227.0
2024-04-19,12.36,12.375,12.19,12.19,5400.0
2024-04-22,12.285,12.395,12.265,12.34,4823.0
2024-04-23,12.32,12.445,12.19,12.225,14011.0
2024-04-24,12.5,12.5,12.31,12.31,6324.0
2024-04-25,12.36,12.445,12.34,12.34,4010.0
2024-04-26,12.75,12.75,12.34,12.46,18729.0
2024-04-29,12.51,12.82,12.46,12.745,9214.0
2024-04-30,12.61,12.61,12.47,12.48,2300.0
2024-05-01,12.425,12.46,12.375,12.425,9546.0
2024-05-02,12.36,12.565,12.3,12.46,5476.0
2024-05-03,12.47,12.585,12.265,12.525,10412.0
2024-05-06,12.5,12.5,12.285,12.3,4859.0
2024-05-07,12.36,12.61,12.36,12.415,7900.0
2024-05-08,12.66,12.66,12.19,12.385,9281.0
2024-05-09,12.36,12.63,12.36,12.565,5201.0
2024-05-10,12.545,12.565,12.285,12.36,11129.0
2024-05-13,12.525,12.65,12.485,12.52,4650.0
2024-05-14,12.565,12.565,12.47,12.47,2400.0
2024-05-15,12.66,12.675,12.04,12.285,23626.0
2024-05-16,12.675,12.675,12.3,12.46,10005.0
2024-05-17,12.435,12.555,12.3,12.3,6080.0
2024-05-21,12.555,12.555,12.245,12.415,8415.0
2024-05-22,12.375,12.445,12.245,12.31,8850.0
2024-05-23,12.33,12.37,12.17,12.275,6336.0
2024-05-24,12.2,12.235,12.145,12.2,4190.0
2024-05-27,12.235,12.295,12.19,12.235,4501.0
2024-05-28,12.2,12.395,12.19,12.375,4960.0
2024-05-29,12.375,12.435,12.275,12.275,4806.0
2024-05-30,12.29,12.435,12.29,12.375,4147.0
2024-05-31,12.52,12.635,12.52,12.635,3350.0
2024-06-03,12.66,12.84,12.46,12.625,9704.0
2024-06-04,12.645,12.67,12.595,12.595,2100.0
2024-06-05,12.35,12.92,12.35,12.635,6305.0
2024-06-06,12.65,12.68,12.49,12.49,4800.0
2024-06-07,12.52,12.755,12.52,12.645,161403.0
2024-06-10,12.645,12.755,12.5,12.54,260966.0
2024-06-11,12.54,12.635,12.51,12.585,6742.0
2024-06-12,12.605,13.04,12.605,12.71,29231.0
2024-06-13,12.985,12.995,12.565,12.565,19350.0
2024-06-14,12.795,12.805,12.385,12.395,20529.0
2024-06-17,12.425,12.645,12.425,12.575,11160.0
2024-06-18,12.53,12.88,12.445,12.445,9563.0
2024-06-19,12.425,12.72,12.425,12.67,9850.0
2024-06-20,12.65,12.65,12.575,12.625,8400.0
2024-06-21,12.615,12.66,12.445,12.46,13687.0
2024-06-24,12.565,12.585,12.47,12.555,6229.0
2024-06-25,12.49,12.55,12.375,12.445,13270.0
2024-06-26,12.68,12.68,12.35,12.37,10828.0
2024-06-27,12.635,12.71,12.385,12.69,15102.0
2024-06-28,12.67,12.755,12.67,12.7,9100.0
2024-07-02,12.72,12.805,12.615,12.7,12583.0
2024-07-03,12.7,12.755,12.615,12.65,22075.0
2024-07-04,12.585,12.7,12.585,12.66,2821.0
2024-07-05,12.795,12.805,12.585,12.625,7041.0
2024-07-08,12.605,12.66,12.51,12.645,3784.0
2024-07-09,12.625,12.805,12.625,12.69,13202.0
2024-07-10,12.615,12.805,12.615,12.625,7954.0
2024-07-11,12.615,12.84,12.615,12.765,8533.0
2024-07-12,12.83,12.87,12.7,12.7,6626.0
2024-07-15,12.7,12.91,12.695,12.83,8807.0
2024-07-16,12.65,12.985,12.65,12.935,3100.0
2024-07-17,12.625,13.175,12.625,13.175,6125.0
2024-07-18,13.115,13.2,12.625,13.2,5984.0
2024-07-19,12.575,12.945,12.565,12.7,20388.0
2024-07-22,12.65,12.87,12.555,12.85,9741.0
2024-07-23,12.805,12.85,12.69,12.745,13035.0
2024-07-24,12.795,12.85,12.735,12.735,6720.0
2024-07-25,12.815,12.815,12.72,12.745,2872.0
2024-07-26,12.73,12.73,12.65,12.68,1900.0
2024-07-29,12.795,12.805,12.68,12.785,4792.0
2024-07-30,12.65,12.755,12.65,12.735,3460.0
2024-07-31,12.735,12.84,12.53,12.53,13346.0
2024-08-01,12.615,12.7,12.54,12.555,7902.0
2024-08-02,12.52,12.84,12.445,12.52,6037.0
2024-08-06,12.52,12.67,12.375,12.375,10348.0
2024-08-07,12.445,12.445,12.33,12.37,5069.0
2024-08-08,12.415,12.945,12.415,12.775,25487.0
2024-08-09,12.745,12.745,12.68,12.68,8877.0
2024-08-12,12.805,12.805,12.435,12.445,11266.0
2024-08-13,12.445,12.615,12.445,12.51,10819.0
2024-08-14,12.46,12.595,12.36,12.46,7081.0
2024-08-15,12.46,12.615,12.46,12.615,9951.0
2024-08-16,12.615,12.67,12.555,12.66,18172.0
2024-08-19,12.67,12.83,12.65,12.735,11612.0
2024-08-20,12.625,12.84,12.625,12.775,4542.0
2024-08-21,12.785,12.89,12.71,12.745,7800.0
2024-08-22,12.65,12.71,12.565,12.7,11026.0
2024-08-23,12.66,12.84,12.66,12.815,4600.0
2024-08-26,12.84,12.92,12.765,12.85,7200.0
2024-08-27,12.815,12.825,12.7,12.765,7319.0
2024-08-28,12.85,12.945,12.805,12.825,5105.0
2024-08-29,12.84,12.88,12.805,12.85,7566.0
2024-08-30,13.09,13.09,12.755,12.85,8892.0
2024-09-03,12.85,12.89,12.67,12.84,13908.0
2024-09-04,12.9,12.915,12.775,12.83,8434.0
2024-09-05,12.83,12.91,12.725,12.91,8319.0
2024-09-06,12.85,12.87,12.62,12.69,15230.0
2024-09-09,12.91,12.91,12.535,12.565,9377.0
2024-09-10,12.505,12.725,12.505,12.705,9379.0
2024-09-11,12.755,12.82,12.725,12.725,6529.0
2024-09-12,12.785,12.785,12.575,12.575,4659.0
2024-09-13,12.725,12.735,12.565,12.565,12425.0
2024-09-16,12.61,12.705,12.545,12.555,12393.0
2024-09-17,12.61,12.745,12.495,12.64,15373.0
2024-09-18,12.505,12.6,12.41,12.44,13420.0
2024-09-19,12.575,12.575,12.285,12.38,10828.0
2024-09-20,12.42,12.42,12.13,12.14,7294.0
2024-09-23,11.885,12.275,11.875,11.97,25269.0
2024-09-24,12.18,12.18,11.75,11.97,200187.0
2024-09-25,11.96,12.12,11.89,12.035,13041.0
2024-09-26,12.075,12.23,11.875,11.875,12434.0
2024-09-27,11.92,12.115,11.845,12.005,13441.0
2024-09-30,12.055,12.345,11.96,12.025,34416.0
2024-10-01,11.99,12.14,11.92,11.97,17356.0
2024-10-02,11.99,12.055,11.865,11.9,12919.0
2024-10-03,11.98,12.285,11.94,12.265,7626.0
2024-10-04,12.025,12.35,11.93,12.15,12449.0
2024-10-07,12.325,12.47,12.23,12.42,15527.0
2024-10-08,12.6,12.92,12.23,12.92,21743.0
2024-10-09,12.805,13.38,12.805,12.83,27057.0
2024-10-10,12.985,13.265,12.93,13.045,20690.0
2024-10-11,13.045,13.195,12.955,13.07,4247.0
2024-10-15,12.92,12.945,12.805,12.945,8359.0
2024-10-16,13.005,13.07,12.805,12.85,15796.0
2024-10-17,12.805,13.185,12.805,13.17,5800.0
2024-10-18,13.13,13.14,12.91,12.975,5805.0
2024-10-21,12.85,13.175,12.68,12.83,19722.0
2024-10-22,12.87,12.91,12.515,12.805,18152.0
2024-10-23,12.975,12.985,12.555,12.705,16615.0
2024-10-24,12.545,12.785,12.445,12.495,16308.0
2024-10-25,12.44,12.705,12.44,12.61,6821.0
2024-10-28,12.545,12.7,12.43,12.7,20315.0
2024-10-29,12.47,12.795,12.46,12.495,17800.0
2024-10-30,12.515,12.815,12.515,12.705,14629.0
2024-10-31,12.705,12.765,12.44,12.535,27224.0
2024-11-01,12.565,12.64,12.45,12.525,8894.0
2024-11-04,12.47,12.565,12.295,12.47,17041.0
2024-11-05,12.66,12.66,12.345,12.39,14989.0
2024-11-06,12.37,12.89,12.335,12.87,34089.0
2024-11-07,12.93,12.93,12.63,12.65,19329.0
2024-11-08,12.94,13.425,12.66,12.82,53692.0
2024-11-11,12.91,13.235,12.86,13.06,26000.0
2024-11-12,13.275,13.54,13.005,13.35,29097.0
2024-11-13,13.58,13.675,13.195,13.58,10604.0
2024-11-14,13.58,13.895,13.57,13.86,50038.0
2024-11-15,13.76,14.115,12.995,14.1,75799.0
2024-11-18,14.1,14.1,13.895,13.99,60398.0
2024-11-19,14.09,14.655,13.915,14.375,48048.0
2024-11-20,14.24,14.24,13.915,14.135,111002.0
2024-11-21,14.385,14.73,14.31,14.625,187601.0
2024-11-22,14.595,14.595,14.05,14.445,11733.0
2024-11-25,14.355,14.94,14.355,14.915,90678.0
2024-11-26,14.72,14.94,14.625,14.71,16289.0
2024-11-27,14.56,14.865,14.56,14.7,14233.0
2024-11-28,14.75,14.905,14.68,14.8,36904.0
2024-11-29,15.02,15.02,14.81,14.945,51570.0
2024-12-02,14.935,14.98,14.79,14.98,25198.0
2024-12-03,14.955,15.32,14.955,15.32,49460.0
2024-12-04,15.37,15.37,14.855,15.205,107626.0
2024-12-05,15.12,15.3,14.935,15.12,30093.0
2024-12-06,15.13,15.34,15.12,15.235,23093.0
2024-12-09,15.13,15.37,15.13,15.31,53356.0
2024-12-10,15.08,15.36,15.08,15.3,101593.0
2024-12-11,15.34,15.66,15.33,15.62,48345.0
2024-12-12,15.74,15.75,15.3,15.36,14416.0
2024-12-13,15.495,15.505,15.185,15.245,16125.0
2024-12-16,14.865,15.36,14.865,15.205,26371.0
2024-12-17,15.06,15.515,15.03,15.145,48684.0
2024-12-18,15.03,15.15,14.77,14.835,27197.0
2024-12-19,14.71,15.235,14.69,15.145,31200.0
2024-12-20,15.13,15.225,15.03,15.165,11472.0
2024-12-23,15.175,15.275,14.66,15.225,25478.0
2024-12-24,15.225,15.275,15.175,15.175,8808.0
2024-12-27,15.03,15.45,15.03,15.44,11538.0
2024-12-30,15.465,15.465,15.08,15.08,13929.0
2024-12-31,15.04,15.69,15.04,15.485,13818.0
2025-01-02,15.225,15.69,15.225,15.515,143735.0
2025-01-03,15.12,15.615,15.12,15.595,8965.0
2025-01-06,15.71,15.74,15.37,15.515,20113.0
2025-01-07,15.475,15.545,15.195,15.195,72652.0
2025-01-08,15.12,15.195,14.965,15.0,20383.0
2025-01-09,15.41,15.495,15.175,15.4,18058.0
2025-01-10,15.515,15.515,14.935,15.02,25499.0
2025-01-13,15.495,15.495,14.835,14.845,22105.0
2025-01-14,14.78,15.06,14.75,14.75,9437.0
2025-01-15,14.7,15.515,14.555,14.635,34250.0
2025-01-16,14.615,14.81,14.615,14.81,23282.0
2025-01-17,14.81,14.825,14.545,14.625,24048.0
2025-01-20,14.535,14.81,14.525,14.76,11044.0
2025-01-21,14.76,15.03,14.525,14.885,31722.0
2025-01-22,15.175,15.175,14.79,15.06,15963.0
2025-01-23,15.09,15.36,14.99,15.0,8118.0
2025-01-24,14.875,15.05,14.865,14.975,3136.0
2025-01-27,14.79,15.175,14.79,15.01,12270.0
2025-01-28,15.165,15.32,15.12,15.145,62685.0
2025-01-29,15.285,15.31,15.11,15.165,10051.0
2025-01-30,15.3,15.485,15.3,15.39,20993.0
2025-01-31,15.37,15.515,15.295,15.515,24919.0
2025-02-03,14.73,15.485,14.72,15.145,20697.0
2025-02-04,15.165,15.535,15.165,15.45,14036.0
2025-02-05,15.38,15.65,15.175,15.175,14698.0
2025-02-06,15.44,15.66,15.44,15.515,8755.0
2025-02-07,15.515,15.595,15.4,15.4,42413.0
2025-02-10,15.255,15.69,15.255,15.475,11464.0
2025-02-11,15.71,15.72,15.42,15.65,25266.0
2025-02-12,15.67,15.67,15.4,15.44,11808.0
2025-02-13,15.455,15.505,15.34,15.42,26066.0
2025-02-14,15.33,15.825,15.33,15.565,20232.0
2025-02-18,15.68,15.835,15.505,15.77,18542.0
2025-02-19,15.73,15.76,15.65,15.65,12413.0
2025-02-20,15.605,15.845,15.565,15.77,18811.0
2025-02-21,15.77,15.77,15.43,15.505,55590.0
2025-02-24,15.505,15.68,15.41,15.515,29628.0
2025-02-25,15.35,15.455,15.235,15.275,20845.0
2025-02-26,16.97,16.97,15.98,16.225,61170.0
2025-02-27,16.02,16.215,15.885,16.03,80245.0
2025-02-28,16.245,16.27,15.925,16.235,22999.0
2025-03-03,16.02,16.27,15.76,15.76,20915.0
2025-03-04,15.655,15.715,15.455,15.525,18788.0
2025-03-05,16.155,16.16,15.535,15.535,16837.0
2025-03-06,15.35,15.77,15.35,15.655,17974.0
2025-03-07,15.86,15.965,15.67,15.91,16554.0
2025-03-10,15.89,16.115,15.68,16.095,20548.0
2025-03-11,15.89,16.055,15.605,15.72,10738.0
2025-03-12,15.72,16.005,15.665,15.985,112874.0
2025-03-13,16.16,16.16,15.68,15.82,15933.0
2025-03-14,16.055,16.155,15.925,16.035,9213.0
2025-03-17,15.985,16.515,15.965,16.37,18404.0
2025-03-18,16.515,16.515,16.145,16.2,14696.0
2025-03-19,16.31,16.565,16.24,16.405,29900.0
2025-03-20,16.37,16.465,16.125,16.16,13071.0
2025-03-21,15.985,16.32,15.86,16.2,27397.0
2025-03-24,16.3,16.67,16.055,16.625,24400.0
2025-03-25,16.74,17.005,16.655,16.67,24233.0
2025-03-26,16.655,16.7,16.415,16.485,3089.0
2025-03-27,16.655,16.83,16.425,16.69,203719.0
2025-03-28,17.055,17.055,16.415,16.615,15733.0
2025-03-31,16.515,16.77,16.505,16.73,17556.0
2025-04-01,16.645,16.9,16.635,16.71,46229.0
2025-04-02,16.905,16.915,16.66,16.75,10457.0
2025-04-03,16.66,16.82,16.435,16.625,17460.0
2025-04-04,16.455,16.485,15.77,16.435,25092.0
2025-04-07,16.26,16.305,15.71,16.125,41165.0
2025-04-08,16.655,16.66,15.92,16.075,26106.0
2025-04-09,15.87,16.595,15.73,16.135,42775.0
2025-04-10,16.525,16.535,15.69,15.915,48202.0
2025-04-11,16.065,16.3,15.7,16.3,13140.0
2025-04-14,16.535,16.66,16.24,16.405,12598.0
2025-04-15,16.31,16.615,16.095,16.37,14863.0
2025-04-16,16.66,16.66,16.105,16.28,5154.0
2025-04-17,16.28,16.29,16.18,16.18,7400.0
2025-04-21,16.36,16.38,16.33,16.33,5298.0
2025-04-22,16.635,16.635,16.32,16.32,8921.0
2025-04-23,16.66,16.66,16.32,16.475,25572.0
2025-04-24,16.3,16.475,16.3,16.35,7448.0
2025-04-25,16.32,16.585,16.3,16.525,16988.0
2025-04-28,16.605,16.625,16.33,16.575,24778.0
2025-04-29,16.66,16.66,16.495,16.585,19123.0
2025-04-30,16.66,16.71,16.455,16.605,15123.0
2025-05-01,16.76,16.76,16.35,16.415,11021.0
2025-05-02,16.73,16.73,16.475,16.585,9959.0
2025-05-05,16.585,16.585,16.37,16.515,11452.0
2025-05-06,16.32,16.505,16.32,16.445,5325.0
2025-05-07,16.445,16.585,16.445,16.565,13235.0
2025-05-08,16.585,16.585,16.34,16.4,26787.0
2025-05-09,16.4,16.4,16.095,16.23,29205.0
2025-05-12,16.495,16.585,15.74,16.36,29340.0
2025-05-13,16.34,16.585,16.32,16.585,31211.0
2025-05-14,16.585,17.435,16.25,17.15,73233.0
2025-05-15,17.33,17.915,17.15,17.79,46300.0
2025-05-16,17.22,17.86,17.22,17.64,27338.0
2025-05-20,17.64,17.8,17.535,17.64,29884.0
2025-05-21,17.66,17.72,17.475,17.625,36240.0
2025-05-22,17.605,17.8,17.555,17.8,30718.0
2025-05-23,17.72,17.905,17.585,17.905,25136.0
2025-05-26,17.82,17.905,17.545,17.64,23312.0
2025-05-27,17.565,17.885,17.555,17.885,45352.0
2025-05-28,17.88,17.885,17.66,17.84,12763.0
2025-05-29,17.84,17.84,17.585,17.635,12938.0
2025-05-30,17.74,17.8,17.68,17.8,10724.0
2025-06-02,17.83,17.83,17.495,17.495,8931.0
2025-06-03,17.475,17.77,17.405,17.565,12753.0
2025-06-04,17.345,17.76,17.345,17.535,4932.0
2025-06-05,17.465,17.545,17.07,17.07,30594.0
2025-06-06,17.395,18.87,17.315,18.75,71953.0
2025-06-09,18.74,18.86,18.585,18.61,22717.0
2025-06-10,18.71,18.75,18.555,18.555,13967.0
2025-06-11,18.6,18.69,18.495,18.515,10401.0
2025-06-12,18.8,18.8,18.235,18.505,17725.0
2025-06-13,18.485,18.535,18.11,18.195,8171.0
2025-06-16,18.135,18.555,17.545,18.1,10837.0
2025-06-17,18.195,18.315,17.91,18.11,31603.0
2025-06-18,17.96,18.255,17.95,18.255,36585.0
2025-06-19,18.68,18.68,18.11,18.235,5507.0
2025-06-20,18.475,18.485,17.92,18.02,7972.0
2025-06-23,17.95,18.555,17.65,18.07,14186.0
2025-06-24,18.555,18.555,17.81,18.04,10006.0
2025-06-25,17.89,18.185,17.74,17.78,14766.0
2025-06-26,17.93,18.195,17.535,17.625,12058.0
2025-06-27,17.81,17.81,17.335,17.79,21452.0
2025-06-30,17.89,18.555,17.77,17.92,13914.0
2025-07-02,18.03,18.215,17.66,17.78,25764.0
2025-07-03,17.76,18.305,17.76,18.07,17355.0
2025-07-04,18.245,18.68,18.02,18.515,19149.0
2025-07-07,18.67,18.67,18.195,18.295,15284.0
2025-07-08,18.185,18.475,18.185,18.245,5950.0
2025-07-09,18.505,18.555,18.275,18.275,6466.0
2025-07-10,18.555,18.555,18.06,18.06,12635.0
2025-07-11,17.97,18.435,17.93,17.93,10746.0
2025-07-14,17.92,17.96,17.81,17.81,17889.0
2025-07-15,17.82,18.01,17.82,17.87,6707.0
2025-07-16,17.82,18.205,17.82,18.03,11033.0
2025-07-17,18.205,18.305,18.03,18.135,6819.0
2025-07-18,18.445,18.445,17.87,18.05,5974.0
2025-07-21,18.285,18.285,17.17,17.17,10106.0
2025-07-22,17.71,18.11,17.345,17.73,11482.0
2025-07-23,17.335,18.06,17.335,17.525,10855.0
2025-07-24,17.515,17.8,17.17,17.17,13648.0
2025-07-25,17.195,17.485,17.1,17.1,17002.0
2025-07-28,17.06,17.255,16.9,16.96,31270.0
2025-07-29,16.97,17.285,16.92,16.92,23669.0
2025-07-30,17.12,17.295,16.92,17.0,13400.0
2025-07-31,17.305,17.305,16.21,16.76,21029.0
2025-08-01,18.09,18.09,16.375,16.96,12309.0
2025-08-05,17.01,17.305,16.425,16.425,21509.0
2025-08-06,17.185,17.315,16.345,16.87,9265.0
2025-08-07,17.03,17.195,16.75,16.85,13689.0
2025-08-08,16.565,17.185,16.435,16.81,13183.0
2025-08-11,16.77,16.82,16.565,16.575,33286.0
2025-08-12,16.415,16.86,16.18,16.18,43375.0
2025-08-13,16.1,16.325,16.08,16.08,27916.0
2025-08-14,16.08,16.12,15.98,15.98,18616.0
2025-08-15,15.98,16.235,15.98,16.13,15591.0
2025-08-18,16.22,16.515,16.17,16.22,10073.0
2025-08-19,16.325,16.81,16.15,16.15,23283.0
2025-08-20,16.345,16.345,16.13,16.13,15113.0
2025-08-21,16.675,16.675,16.11,16.11,95285.0
2025-08-22,16.13,16.23,16.07,16.11,17889.0
2025-08-25,16.2,16.21,15.98,16.03,20967.0
2025-08-26,16.19,16.2,15.89,15.94,23496.0
2025-08-27,15.88,16.21,15.88,16.04,37094.0
2025-08-28,16.01,16.18,15.93,16.0,23529.0
2025-08-29,16.28,16.29,16.0,16.16,24195.0
2025-09-02,16.27,16.28,15.75,15.91,31990.0
2025-09-03,16.13,16.13,15.79,15.82,27256.0
2025-09-04,16.13,16.29,16.0,16.11,19531.0
2025-09-05,16.19,16.35,15.93,15.93,21405.0
2025-09-08,15.91,16.2,15.8,15.94,27983.0
2025-09-09,15.96,16.01,15.88,15.9,19916.0
2025-09-10,15.9,15.97,15.8,15.84,21699.0
2025-09-11,15.96,15.97,15.8,15.86,19865.0
2025-09-12,15.96,15.99,15.8,15.88,38850.0
2025-09-15,15.92,16.0,15.8,15.8,19137.0
2025-09-16,16.1,16.1,15.76,15.84,36010.0
2025-09-17,15.86,16.24,15.8,16.1,28682.0
2025-09-18,16.43,17.2,16.42,16.87,123214.0
2025-09-19,17.1,17.13,16.62,16.75,35107.0
2025-09-22,16.7,16.78,16.62,16.71,20652.0
2025-09-23,16.84,16.85,16.5,16.54,80817.0
2025-09-24,16.67,16.67,16.25,16.36,34135.0
2025-09-25,16.5,16.51,16.25,16.3,35717.0
2025-09-26,16.58,16.73,16.25,16.69,41462.0
2025-09-29,16.82,17.02,16.69,16.94,31120.0
2025-09-30,16.99,17.14,16.91,17.07,28654.0
2025-10-01,17.0,17.01,16.51,16.83,14444.0
2025-10-02,17.09,17.1,16.84,16.97,17419.0
2025-10-03,17.06,17.06,16.9,16.97,12990.0
2025-10-06,17.02,17.1,16.63,16.69,19169.0
2025-10-07,17.09,17.09,16.28,16.4,24663.0
2025-10-08,16.37,16.4,16.11,16.22,56385.0
2025-10-09,16.22,16.5,16.15,16.5,20260.0
2025-10-10,16.5,16.68,16.4,16.53,42531.0
2025-10-14,16.89,16.9,16.5,16.5,13275.0
2025-10-15,16.58,16.72,16.5,16.5,8883.0
2025-10-16,16.5,16.69,16.5,16.59,26393.0
2025-10-17,16.64,16.88,16.62,16.88,22257.0
2025-10-20,17.0,17.06,16.63,16.66,11068.0
2025-10-21,16.61,16.84,16.51,16.79,58006.0
2025-10-22,16.84,17.0,16.75,17.0,23550.0
2025-10-23,16.95,17.1,16.77,16.85,11768.0
2025-10-24,16.99,17.0,16.75,16.79,13701.0
2025-10-27,17.1,17.1,16.75,16.76,22715.0
2025-10-28,16.75,16.94,16.75,16.79,33428.0
2025-10-29,16.76,16.81,16.75,16.75,46301.0
2025-10-30,16.77,16.99,16.75,16.91,11411.0
2025-10-31,17.0,17.06,16.89,16.96,14830.0
2025-11-03,16.96,17.12,16.86,16.96,21304.0
2025-11-04,16.9,17.0,16.88,16.92,19250.0
2025-11-05,17.0,17.6,16.6,16.68,41346.0
2025-11-06,15.5,15.5,13.74,14.46,165116.0
2025-11-07,14.19,14.57,14.1,14.3,88730.0
2025-11-10,14.16,14.69,13.74,13.75,106369.0
2025-11-11,14.83,14.83,13.53,13.65,47241.0
2025-11-12,13.51,13.88,13.51,13.73,126198.0
2025-11-13,13.89,13.9,13.5,13.51,59409.0
2025-11-14,13.55,13.72,13.49,13.65,29490.0
2025-11-17,13.8,13.86,13.36,13.38,66350.0
2025-11-18,13.39,13.67,13.16,13.44,154959.0
2025-11-19,13.51,13.62,13.46,13.47,31354.0
2025-11-20,13.58,13.65,13.26,13.26,81894.0
2025-11-21,13.27,13.42,13.23,13.28,52291.0
2025-11-24,13.46,13.46,13.18,13.18,64700.0
2025-11-25,13.34,13.34,13.17,13.19,97515.0
2025-11-26,13.21,13.29,13.13,13.21,72731.0