Date,Open,High,Low,Close,Volume
1998-03-24,1.0151101704864542,1.0151101704864542,0.9984690364110996,0.9984690364110996,16000.0
1998-03-25,0.9818276521388992,0.9818276521388992,0.9651865206229978,0.9651865206229976,6500.0
1998-03-26,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,15000.0
1998-03-27,0.9651865862653832,0.9818277189130488,0.9651865862653832,0.9818277189130488,11500.0
1998-03-30,0.9651865206229978,0.9651865206229978,0.9651865206229978,0.9651865206229976,4000.0
1998-03-31,0.965186667312485,0.965186667312485,0.9568661002899708,0.956866100289971,5000.0
1998-04-01,1.023430735659067,1.023430735659067,0.9568661002899708,0.956866100289971,32000.0
1998-04-02,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,5000.0
1998-04-03,0.9984690007783524,0.9984690007783524,0.9485455011449452,0.9485455011449452,25000.0
1998-04-06,0.9568661002899708,0.9984690345915244,0.9319043992224284,0.956866100289971,12000.0
1998-04-07,0.9984690345915244,0.9984690345915244,0.9568661002899708,0.956866100289971,20000.0
1998-04-08,0.9485455011449452,0.9485455011449452,0.9485455011449452,0.9485455011449452,10000.0
1998-04-09,0.956866114727174,0.956866114727174,0.8986221446907897,0.8986221446907897,179700.0
1998-04-13,0.9152632651774004,0.9568661002899708,0.898622131132372,0.956866100289971,5800.0
1998-04-14,0.8986221446907897,0.956866114727174,0.8986221446907897,0.8986221446907897,15000.0
1998-04-15,0.898622131132372,0.9568661002899708,0.898622131132372,0.956866100289971,17700.0
1998-04-16,0.9568662439431982,0.9568662439431982,0.9152634025848406,0.9152634025848406,6000.0
1998-04-17,0.9152632651774004,0.9568661002899708,0.9152632651774004,0.956866100289971,25000.0
1998-04-20,0.8986220809436601,0.8986220809436601,0.8570191489656612,0.8570191489656612,15000.0
1998-04-21,0.8570191489656612,0.8570191489656612,0.8570191489656612,0.8570191489656612,0.0
1998-04-22,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,1900.0
1998-04-23,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
1998-04-24,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,5000.0
1998-04-27,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
1998-04-28,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
1998-04-29,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,2000.0
1998-04-30,0.9152632198949714,0.956866052949252,0.873660287651713,0.873660287651713,353100.0
1998-05-01,0.881980854262569,0.881980854262569,0.8570191544300008,0.873660287651713,50500.0
1998-05-04,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,10000.0
1998-05-05,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
1998-05-06,0.9152631983115972,1.0400717937202295,0.9152631983115972,1.0400717937202295,38500.0
1998-05-07,1.12327770492959,1.1732011099896218,1.08999533570058,1.1648805424796165,49400.0
1998-05-08,1.1232776151951391,1.5809091884429085,1.0816746817796266,1.5809091884429085,34600.0
1998-05-11,1.456100759971111,1.4977035991518317,1.4061773529542465,1.4144979207903907,23000.0
1998-05-12,1.406177297351049,1.456100702393837,1.406177297351049,1.4311389998724426,16300.0
1998-05-13,1.3562535865995498,1.4061770832293663,1.3562535865995498,1.4061770832293663,3100.0
1998-05-14,1.4144979207903907,1.4144979207903907,1.4144979207903907,1.4144979207903907,5000.0
1998-05-15,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,1000.0
1998-05-19,1.39785668592911,1.4144979207903907,1.3728949824206775,1.4144979207903907,13700.0
1998-05-20,1.4144976160561935,1.4144976160561935,1.3728946866492635,1.3728946866492635,10300.0
1998-05-21,1.4144976935218254,1.4144976935218254,1.3312919293401335,1.3312919293401335,6500.0
1998-05-22,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,0.0
1998-05-25,1.2896891720310035,1.2896891720310035,1.2896891720310035,1.2896891720310035,1200.0
1998-05-26,1.3312920683859304,1.414497841257986,1.2480862955138745,1.2480862955138745,15600.0
1998-05-27,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,0.0
1998-05-28,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,0.0
1998-05-29,1.2896891720310035,1.2896891720310035,1.2896891720310035,1.2896891720310035,600.0
1998-06-01,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,1000.0
1998-06-02,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,0.0
1998-06-03,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,2000.0
1998-06-04,1.4144979207903907,1.4144979207903907,1.4144979207903907,1.4144979207903907,1300.0
1998-06-05,1.4144979207903907,1.4144979207903907,1.4144979207903907,1.4144979207903907,13500.0
1998-06-08,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,7000.0
1998-06-09,1.4144977892165305,1.4144977892165305,1.29800965196803,1.29800965196803,33000.0
1998-06-10,1.3146507963415908,1.3312919293401335,1.3146507963415908,1.3312919293401335,17000.0
1998-06-11,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,0.0
1998-06-12,1.2896889976547996,1.3312919293401335,1.2480861651584425,1.3312919293401335,9200.0
1998-06-15,1.3312921093413852,1.3312921093413852,1.2896891720310035,1.2896891720310035,4200.0
1998-06-16,1.289689132355409,1.289689132355409,1.2480862955138745,1.2480862955138745,2700.0
1998-06-17,1.322971362840862,1.3312919293401335,1.322971362840862,1.3312919293401335,12500.0
1998-06-18,1.3312920910576995,1.3312920910576995,1.1648805424796165,1.1648805424796165,18500.0
1998-06-19,1.3312918930661055,1.3312918930661055,1.1648803692369771,1.2064832997887462,22500.0
1998-06-22,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,0.0
1998-06-23,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,0.0
1998-06-24,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,0.0
1998-06-25,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,1600.0
1998-06-26,1.3312921093413852,1.3312921093413852,1.2896891720310035,1.2896891720310035,1500.0
1998-06-29,1.2064834957882218,1.2896891720310035,1.2064834957882218,1.2896891720310035,3300.0
1998-06-30,1.1648805226418188,1.2480862955138745,1.1648805226418188,1.2480862955138745,11000.0
1998-07-02,1.2480863167686582,1.2480863167686582,1.12327770492959,1.1648805424796165,39800.0
1998-07-03,1.081674789445358,1.081674789445358,1.081674789445358,1.081674789445358,9000.0
1998-07-06,1.0816746923296938,1.0816746923296938,0.7488517177043251,0.7488517177043251,22200.0
1998-07-07,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,1000.0
1998-07-08,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1998-07-09,0.8237369192314523,0.8237369192314523,0.7488517177043251,0.7488517177043251,5000.0
1998-07-10,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,23100.0
1998-07-13,0.8320574545974325,0.873660287651713,0.8320574545974325,0.873660287651713,3000.0
1998-07-14,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,900.0
1998-07-15,0.832057511688018,0.832057511688018,0.79877519336648,0.79877519336648,5100.0
1998-07-16,0.79877519336648,0.79877519336648,0.79877519336648,0.79877519336648,3000.0
1998-07-17,0.79877519336648,0.79877519336648,0.79877519336648,0.79877519336648,0.0
1998-07-20,0.79877519336648,0.79877519336648,0.79877519336648,0.79877519336648,0.0
1998-07-21,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,1400.0
1998-07-22,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1998-07-23,0.773813574743402,0.773813574743402,0.773813574743402,0.773813574743402,10000.0
1998-07-24,0.798775172184655,0.798775172184655,0.6906077025011442,0.6906077025011442,3100.0
1998-07-27,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.0
1998-07-28,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,2500.0
1998-07-29,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.0
1998-07-30,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,3000.0
1998-07-31,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1998-08-04,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1998-08-05,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,500.0
1998-08-06,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,3600.0
1998-08-07,0.6656460341929652,0.6656460341929652,0.6240431477569374,0.6240431477569374,5000.0
1998-08-10,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,3700.0
1998-08-11,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1998-08-12,0.4576316038103265,0.6656459646700669,0.4576316038103265,0.6656459646700669,8700.0
1998-08-13,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1998-08-14,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1998-08-17,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1998-08-18,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,8600.0
1998-08-19,0.5907608387498136,0.5907608387498136,0.5824402712398082,0.5824402712398082,1000.0
1998-08-20,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
1998-08-21,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
1998-08-24,0.499234502280946,0.499234502280946,0.4160287353692917,0.4160287353692917,16800.0
1998-08-25,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.4825932603114988,5000.0
1998-08-26,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,1000.0
1998-08-27,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.0
1998-08-28,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,12500.0
1998-08-31,0.3078613041079556,0.3078613041079556,0.3078613041079556,0.3078613041079556,1000.0
1998-09-01,0.3078613041079556,0.3078613041079556,0.3078613041079556,0.3078613041079556,0.0
1998-09-02,0.3078613041079556,0.3078613041079556,0.3078613041079556,0.3078613041079556,5000.0
1998-09-03,0.3078613041079556,0.3078613041079556,0.3078613041079556,0.3078613041079556,0.0
1998-09-04,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,5000.0
1998-09-08,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,1000.0
1998-09-09,0.3245024076989082,0.3744258588521625,0.3245024076989082,0.3744258588521625,1000.0
1998-09-10,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,6500.0
1998-09-11,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,5500.0
1998-09-14,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
1998-09-15,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,20000.0
1998-09-16,0.3744258851116985,0.3744258851116985,0.291220135619904,0.291220135619904,17500.0
1998-09-17,0.3494641577844355,0.3494641577844355,0.291220135619904,0.291220135619904,33000.0
1998-09-18,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,5500.0
1998-09-21,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,14500.0
1998-09-22,0.3078612954371619,0.3078612954371619,0.291220135619904,0.291220135619904,20000.0
1998-09-23,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
1998-09-24,0.2995407279271566,0.2995407279271566,0.291220135619904,0.291220135619904,220000.0
1998-09-25,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
1998-09-28,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
1998-09-29,0.3161818245392462,0.3744258396286349,0.3161818245392462,0.3328229823350334,43500.0
1998-09-30,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1998-10-01,0.3328229932548824,0.4160287353692917,0.2912201097990552,0.4160287353692917,184200.0
1998-10-02,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-05,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-06,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-07,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-08,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,1400.0
1998-10-09,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-13,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-14,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-15,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-16,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-19,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-20,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-21,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-22,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-23,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-26,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-10-27,0.416028751145608,0.416028751145608,0.3827464579971882,0.3827464579971882,1500.0
1998-10-28,0.382746443482977,0.4160287353692917,0.382746443482977,0.4160287353692917,126000.0
1998-10-29,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,8100.0
1998-10-30,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,62000.0
1998-11-02,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,1000.0
1998-11-03,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-11-04,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-11-05,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-11-06,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-11-09,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,6000.0
1998-11-10,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-11-11,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,50000.0
1998-11-12,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,30000.0
1998-11-13,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1998-11-16,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,500.0
1998-11-17,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,5000.0
1998-11-18,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,1000.0
1998-11-19,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,10400.0
1998-11-20,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.0
1998-11-23,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,1000.0
1998-11-24,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.0
1998-11-25,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.0
1998-11-26,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.0
1998-11-27,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,7000.0
1998-11-30,0.4576317012924203,0.4742728378357632,0.4326699468829071,0.4576317012924203,19000.0
1998-12-01,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,10000.0
1998-12-02,0.4576316886816358,0.4576316886816358,0.4409905030023689,0.4409905030023689,20200.0
1998-12-03,0.4409905030023689,0.4409905030023689,0.4409905030023689,0.4409905030023689,0.0
1998-12-04,0.4493110663849949,0.4992345182055499,0.4493110663849949,0.4992345182055498,14500.0
1998-12-07,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,9000.0
1998-12-08,0.4326698740553434,0.457631624263262,0.3993875817735274,0.4326698740553434,82300.0
1998-12-09,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,35000.0
1998-12-10,0.4160287353692917,0.4326698689138266,0.4077081685970243,0.4160287353692917,58000.0
1998-12-11,0.4160288103395642,0.4576317012924203,0.4160288103395642,0.4576317012924203,13500.0
1998-12-14,0.4326698902075317,0.4326698902075317,0.3993875966832399,0.3993875966832399,25000.0
1998-12-15,0.3993875966832399,0.3993875966832399,0.3993875966832399,0.3993875966832399,0.0
1998-12-16,0.4576317012924203,0.4576317012924203,0.4576317012924203,0.4576317012924203,15000.0
1998-12-17,0.4659521942322108,0.4659521942322108,0.3744258588521625,0.3744258588521625,18000.0
1998-12-18,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1998-12-21,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,22000.0
1998-12-22,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,1000.0
1998-12-23,0.4576316683931489,0.540837394722679,0.4576316683931489,0.540837394722679,5500.0
1998-12-24,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
1998-12-29,0.5408373748848816,0.6240431477569374,0.5408373748848816,0.6240431477569374,29500.0
1998-12-30,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.0
1998-12-31,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.0
1999-01-04,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.0
1999-01-05,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,5000.0
1999-01-06,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.0
1999-01-07,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,100000.0
1999-01-08,0.6240430825792211,0.7072488467609127,0.6240430825792211,0.6656459646700669,18500.0
1999-01-11,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1999-01-12,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,2000.0
1999-01-13,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,4000.0
1999-01-14,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,500.0
1999-01-15,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-01-18,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,50000.0
1999-01-19,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,5000.0
1999-01-20,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1999-01-21,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1999-01-22,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,1500.0
1999-01-25,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
1999-01-26,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
1999-01-27,0.7904546400780186,0.8154163916565313,0.7904546400780186,0.8154163916565313,9500.0
1999-01-28,0.748851838773416,0.9152634025848406,0.748851838773416,0.9152634025848406,16000.0
1999-01-29,0.8986221119939073,0.91526324568452,0.7904545942214543,0.7904545942214543,99000.0
1999-02-01,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,3100.0
1999-02-02,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,1000.0
1999-02-03,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,1400.0
1999-02-04,0.9152632376502378,0.9152632376502378,0.8320574707385835,0.8320574707385835,107900.0
1999-02-05,0.8320576206791284,0.9152634025848406,0.8320576206791284,0.9152634025848406,27000.0
1999-02-08,0.9152632198949714,0.9152632198949714,0.873660287651713,0.873660287651713,21000.0
1999-02-09,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,0.0
1999-02-10,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,900.0
1999-02-11,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
1999-02-12,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,5000.0
1999-02-15,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.0
1999-02-16,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,15000.0
1999-02-17,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,103000.0
1999-02-18,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,1000.0
1999-02-19,0.8736603045999206,0.8736603045999206,0.8320574707385835,0.8320574707385835,6000.0
1999-02-22,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.0
1999-02-23,0.7904545615781212,0.8320574436810725,0.7821339950764286,0.7821339950764286,8500.0
1999-02-24,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,5000.0
1999-02-25,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,128000.0
1999-02-26,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-01,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-02,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-03,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,9000.0
1999-03-04,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-05,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,1000.0
1999-03-08,0.7488517995759157,0.7488517995759157,0.7072489603951954,0.7072489603951954,2300.0
1999-03-09,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-03-10,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-03-11,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,20900.0
1999-03-12,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,104000.0
1999-03-15,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-03-16,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,8000.0
1999-03-17,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,500.0
1999-03-18,0.7072488830720223,0.7488517177043251,0.7072488830720223,0.7488517177043251,6000.0
1999-03-19,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,11100.0
1999-03-22,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-23,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-24,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,1000.0
1999-03-25,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,1000.0
1999-03-26,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-29,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-30,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-03-31,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-04-01,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,2000.0
1999-04-05,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-04-06,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-04-07,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-04-08,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,1000.0
1999-04-09,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1999-04-12,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1999-04-13,0.7072488830720223,0.7488517177043251,0.7072488830720223,0.7488517177043251,13000.0
1999-04-14,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-04-15,0.7238900394772474,0.7238900394772474,0.7238900394772474,0.7238900394772474,900.0
1999-04-16,0.7238900960674834,0.7238900960674834,0.7072489603951954,0.7072489603951954,43000.0
1999-04-19,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,18000.0
1999-04-20,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-04-21,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,2000.0
1999-04-22,0.6656460716199785,0.7072489603951954,0.6656460716199785,0.7072489603951954,2000.0
1999-04-23,0.7405311507778646,0.7488517177043251,0.7072488830720223,0.7488517177043251,25500.0
1999-04-26,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-04-27,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,500.0
1999-04-28,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,600.0
1999-04-29,0.7654929159943765,0.7654929159943765,0.7654929159943765,0.7654929159943765,10000.0
1999-04-30,0.782134027376148,0.7904545942214543,0.7405311435551261,0.7904545942214543,33000.0
1999-05-03,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,500.0
1999-05-04,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,0.0
1999-05-05,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,0.0
1999-05-06,0.8154163213757204,0.873660287651713,0.7904545719486632,0.873660287651713,18500.0
1999-05-07,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,0.0
1999-05-10,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,0.0
1999-05-11,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,0.0
1999-05-12,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,0.0
1999-05-13,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,0.0
1999-05-14,0.8320574780424762,0.8320574780424762,0.7904545942214543,0.7904545942214543,2600.0
1999-05-17,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
1999-05-18,0.7654928835848673,0.7654928835848673,0.7571723168493508,0.7571723168493508,12300.0
1999-05-19,0.7571723342252766,0.7571723342252766,0.7405311507778646,0.7488517177043251,3600.0
1999-05-20,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,5000.0
1999-05-21,0.7654928936855354,0.7904545942214543,0.7654928936855354,0.7904545942214543,2500.0
1999-05-25,0.7488517177043251,0.790454601931119,0.7488517177043251,0.7488517177043251,103000.0
1999-05-26,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,6000.0
1999-05-27,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,15000.0
1999-05-28,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,234000.0
1999-05-31,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,2000.0
1999-06-01,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
1999-06-02,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,600.0
1999-06-03,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.0
1999-06-04,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,2000.0
1999-06-07,0.7405311781632992,0.7405311781632992,0.6656460234613502,0.7405311781632992,15200.0
1999-06-08,0.7072488761739009,0.7904545942214543,0.7072488761739009,0.7904545942214543,3500.0
1999-06-09,0.790454601931119,0.790454601931119,0.7488517177043251,0.7488517177043251,11700.0
1999-06-10,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-06-11,0.7072488830720223,0.7488517177043251,0.7072488830720223,0.7488517177043251,5500.0
1999-06-14,0.7488517995759157,0.7488517995759157,0.7072489603951954,0.7072489603951954,4400.0
1999-06-15,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-06-16,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-06-17,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-06-18,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-06-21,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-06-22,0.790454601931119,0.790454601931119,0.7488517177043251,0.7488517177043251,13200.0
1999-06-23,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-06-24,0.7821339950764286,0.7821339950764286,0.7821339950764286,0.7821339950764286,16500.0
1999-06-25,0.7904545615781212,0.7904545615781212,0.7821339950764286,0.7821339950764286,10500.0
1999-06-28,0.7821339950764286,0.7821339950764286,0.7821339950764286,0.7821339950764286,0.0
1999-06-29,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,10100.0
1999-06-30,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
1999-07-02,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
1999-07-05,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
1999-07-06,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,600.0
1999-07-07,0.6739666234190922,0.6739666234190922,0.6739666234190922,0.6739666234190922,3000.0
1999-07-08,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,6500.0
1999-07-09,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
1999-07-12,0.790454601931119,0.790454601931119,0.7488517177043251,0.7488517177043251,22000.0
1999-07-13,0.7488517005193446,0.7654928835848673,0.7488517005193446,0.7571723168493508,34300.0
1999-07-14,0.7571723342252766,0.7571723342252766,0.7488517177043251,0.7488517177043251,15000.0
1999-07-15,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,9000.0
1999-07-16,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-07-19,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,4000.0
1999-07-20,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,3000.0
1999-07-21,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
1999-07-22,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,1000.0
1999-07-23,0.7072489172034601,0.8154163916565313,0.7072489172034601,0.8154163916565313,25000.0
1999-07-26,0.8154163916565313,0.8154163916565313,0.8154163916565313,0.8154163916565313,0.0
1999-07-27,0.8154163916565313,0.8154163916565313,0.8154163916565313,0.8154163916565313,0.0
1999-07-28,0.6822871033561185,0.6822871033561185,0.6822871033561185,0.6822871033561185,600.0
1999-07-29,0.6822871033561185,0.6822871033561185,0.6822871033561185,0.6822871033561185,0.0
1999-07-30,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,500.0
1999-08-03,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
1999-08-04,0.6656459646700669,0.6656459646700669,0.5907607669876468,0.6656459646700669,12700.0
1999-08-05,0.6240430824623113,0.6240430824623113,0.607401949466886,0.607401949466886,2500.0
1999-08-06,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,3500.0
1999-08-09,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,5100.0
1999-08-10,0.6656461002225134,0.6656461002225134,0.6406843460469888,0.6406843460469888,4500.0
1999-08-11,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.0
1999-08-12,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.0
1999-08-13,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.0
1999-08-16,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.0
1999-08-17,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,1000.0
1999-08-18,0.5824401807920988,0.6323636276939637,0.5824401807920988,0.6323636276939637,9000.0
1999-08-19,0.6323636276939637,0.6323636276939637,0.6323636276939637,0.6323636276939637,0.0
1999-08-20,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,1400.0
1999-08-23,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,1200.0
1999-08-24,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,4500.0
1999-08-25,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,5000.0
1999-08-26,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,2000.0
1999-08-27,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-08-30,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-08-31,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,3600.0
1999-09-01,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,0.0
1999-09-02,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,0.0
1999-09-03,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,0.0
1999-09-07,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,0.0
1999-09-08,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,0.0
1999-09-09,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,45000.0
1999-09-10,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-09-13,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-09-14,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-09-15,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-09-16,0.3827464579971882,0.3827464579971882,0.3827464579971882,0.3827464579971882,5000.0
1999-09-17,0.3827464505758685,0.3827464505758685,0.3744258588521625,0.3744258588521625,11000.0
1999-09-20,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-09-21,0.4077081958282657,0.4077081958282657,0.4077081958282657,0.4077081958282657,1000.0
1999-09-22,0.4077081958282657,0.4077081958282657,0.4077081958282657,0.4077081958282657,0.0
1999-09-23,0.4077081958282657,0.4077081958282657,0.4077081958282657,0.4077081958282657,0.0
1999-09-24,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.4825932603114988,2500.0
1999-09-27,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.4825932603114988,21000.0
1999-09-28,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.4825932603114988,500.0
1999-09-29,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.0
1999-09-30,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.0
1999-10-01,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.0
1999-10-04,0.3744258396286349,0.3744258396286349,0.3328229823350334,0.3328229823350334,2000.0
1999-10-05,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1999-10-06,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1999-10-07,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1999-10-08,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1999-10-12,0.2745789671318525,0.2745789671318525,0.2745789671318525,0.2745789671318525,3000.0
1999-10-13,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,1000.0
1999-10-14,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-15,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-18,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-19,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-20,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-21,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-22,0.3494642104270846,0.3494642104270846,0.3494642104270846,0.3494642104270846,500.0
1999-10-25,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,1700.0
1999-10-26,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-27,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-28,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-10-29,0.4160287430789564,0.4160287430789564,0.3744258588521625,0.3744258588521625,8000.0
1999-11-01,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-11-02,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
1999-11-03,0.33282302060793,0.33282302060793,0.2828995662768782,0.2828995662768782,10000.0
1999-11-04,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
1999-11-05,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
1999-11-08,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
1999-11-09,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
1999-11-10,0.2745789672456447,0.3328229823350334,0.2745789672456447,0.3328229823350334,4500.0
1999-11-11,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1999-11-12,0.3078612580399748,0.3328229823350334,0.3078612580399748,0.3328229823350334,5000.0
1999-11-15,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1999-11-16,0.3328230227644249,0.3328230227644249,0.291220135619904,0.291220135619904,7100.0
1999-11-17,0.2745789672456447,0.3328229823350334,0.2080143608597403,0.3328229823350334,21300.0
1999-11-18,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
1999-11-19,0.3993875770275118,0.4160287353692917,0.3993875770275118,0.4160287353692917,11400.0
1999-11-22,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-11-23,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-11-24,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-11-25,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-11-26,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-11-29,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-11-30,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-12-01,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-12-02,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-12-03,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-12-06,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-12-07,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
1999-12-08,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,4100.0
1999-12-09,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,7000.0
1999-12-10,0.1830526447545683,0.1830526447545683,0.1830526447545683,0.1830526447545683,1000.0
1999-12-13,0.1830526447545683,0.1830526447545683,0.1830526447545683,0.1830526447545683,0.0
1999-12-14,0.2496172803030039,0.3078613041079556,0.2496172803030039,0.3078613041079556,2000.0
1999-12-15,0.3078613041079556,0.3078613041079556,0.3078613041079556,0.3078613041079556,3000.0
1999-12-16,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,15000.0
1999-12-17,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.2246555361726974,1000.0
1999-12-20,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,9600.0
1999-12-21,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,13000.0
1999-12-22,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.0
1999-12-23,0.2080143676846458,0.2080143676846458,0.1248086255702365,0.2080143676846458,2000.0
1999-12-24,0.2163349344569133,0.2163349344569133,0.2080143676846458,0.2080143676846458,4000.0
1999-12-29,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.0
1999-12-30,0.2163349370276716,0.2163349370276716,0.2163349370276716,0.2163349370276716,1000.0
1999-12-31,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,2000.0
2000-01-04,0.2662584275908265,0.2662584275908265,0.2662584275908265,0.2662584275908265,1000.0
2000-01-05,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,3000.0
2000-01-06,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
2000-01-07,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
2000-01-10,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
2000-01-11,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
2000-01-12,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,6000.0
2000-01-13,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
2000-01-14,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
2000-01-17,0.2662583931781294,0.2662583931781294,0.2496172591027749,0.2496172591027749,4000.0
2000-01-18,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.2246555361726974,1000.0
2000-01-19,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.0
2000-01-20,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.0
2000-01-21,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,500.0
2000-01-24,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,5400.0
2000-01-25,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-01-26,0.2662584275908265,0.2662584275908265,0.2662584275908265,0.2662584275908265,2000.0
2000-01-27,0.2662584275908265,0.2662584275908265,0.2662584275908265,0.2662584275908265,1000.0
2000-01-28,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,2500.0
2000-01-31,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.0
2000-02-01,0.3078612476290854,0.3161818138469818,0.3078612476290854,0.3161818138469818,5200.0
2000-02-02,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,2000.0
2000-02-03,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-02-04,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-02-07,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-02-08,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,2500.0
2000-02-09,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,14500.0
2000-02-10,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,5000.0
2000-02-11,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
2000-02-14,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,10000.0
2000-02-15,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,18000.0
2000-02-16,0.3328229710800179,0.3328229710800179,0.3161818138469818,0.3161818138469818,7000.0
2000-02-17,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,1000.0
2000-02-18,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,2200.0
2000-02-21,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,900.0
2000-02-22,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-02-23,0.3161818245392462,0.3328229823350334,0.3161818245392462,0.3328229823350334,12500.0
2000-02-24,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,500.0
2000-02-25,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
2000-02-28,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,1500.0
2000-02-29,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-03-01,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-03-02,0.3411435488343048,0.3494641153335764,0.3328229823350334,0.3328229823350334,11500.0
2000-03-03,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
2000-03-06,0.3411435488343048,0.3411435488343048,0.3328229823350334,0.3328229823350334,11000.0
2000-03-07,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,7000.0
2000-03-08,0.3161818608984971,0.3161818608984971,0.2828995662768782,0.2828995662768782,22500.0
2000-03-09,0.2828995662768782,0.2828995662768782,0.2828995662768782,0.2828995662768782,6000.0
2000-03-13,0.2579378582478006,0.2579378582478006,0.2579378582478006,0.2579378582478006,24000.0
2000-03-14,0.2579378582478006,0.2579378582478006,0.2579378582478006,0.2579378582478006,0.0
2000-03-15,0.2662584275908265,0.2662584275908265,0.2662584275908265,0.2662584275908265,9000.0
2000-03-16,0.2496172541186138,0.2496172541186138,0.1830526447545683,0.1830526447545683,3000.0
2000-03-17,0.2412966672678519,0.2496172591027749,0.2412966672678519,0.2496172591027749,26000.0
2000-03-20,0.2662583758387851,0.2912201001234989,0.2662583758387851,0.2745789671318525,12000.0
2000-03-21,0.2662583931781294,0.2662583931781294,0.2496172591027749,0.2496172591027749,24500.0
2000-03-22,0.2995407049629299,0.2995407049629299,0.2828995464214631,0.2995407049629299,11400.0
2000-03-23,0.2995407049629299,0.2995407049629299,0.2995407049629299,0.2995407049629299,0.0
2000-03-24,0.2995407049629299,0.2995407049629299,0.2995407049629299,0.2995407049629299,0.0
2000-03-27,0.3661052968192393,0.3661052968192393,0.2496172591027749,0.2496172591027749,15000.0
2000-03-28,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-03-29,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-03-30,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,1000.0
2000-03-31,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-04-03,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-04-04,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-04-05,0.3328229994226142,0.3744258588521625,0.3328229994226142,0.3744258588521625,15600.0
2000-04-06,0.3744258638569166,0.3744258638569166,0.2496172591027749,0.2496172591027749,1500.0
2000-04-07,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-04-10,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-04-11,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-04-12,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,8000.0
2000-04-13,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-04-14,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-04-17,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-04-18,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-04-19,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-04-20,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,15000.0
2000-04-24,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-04-25,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-04-26,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-04-27,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,1100.0
2000-04-28,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-05-01,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,20000.0
2000-05-02,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-03,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-04,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,500.0
2000-05-05,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-08,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-09,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-10,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-11,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-12,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-15,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.2496172591027749,0.0
2000-05-16,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,42000.0
2000-05-17,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,7500.0
2000-05-18,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-05-19,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-05-23,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-05-24,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-05-25,0.291220135619904,0.291220135619904,0.291220135619904,0.291220135619904,0.0
2000-05-26,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,2000.0
2000-05-29,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,3500.0
2000-05-30,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.0
2000-05-31,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.0
2000-06-01,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.0
2000-06-02,0.3078612738459869,0.3744258588521625,0.3078612738459869,0.3744258588521625,5500.0
2000-06-05,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-06-06,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-06-07,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-06-08,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-06-09,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-06-12,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-06-13,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-06-14,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,8000.0
2000-06-15,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.0
2000-06-16,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,500.0
2000-06-19,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.0
2000-06-20,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.0
2000-06-21,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.2080143676846458,0.0
2000-06-22,0.3577847308352231,0.3577847308352231,0.3245024129920075,0.3245024129920075,11500.0
2000-06-23,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-06-26,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-06-27,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-06-28,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-06-29,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-06-30,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-04,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-05,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-06,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-07,0.3577847308352231,0.3577847308352231,0.3245024129920075,0.3245024129920075,3000.0
2000-07-10,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-11,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-12,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-13,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-14,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-17,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,20000.0
2000-07-18,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-19,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.3245024129920075,0.0
2000-07-20,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,500.0
2000-07-21,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-07-24,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-07-25,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-07-26,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-07-27,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-07-28,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-07-31,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,2000.0
2000-08-01,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
2000-08-02,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
2000-08-03,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,3000.0
2000-08-04,0.3993875770275118,0.4160287353692917,0.3993875770275118,0.4160287353692917,24000.0
2000-08-08,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,1500.0
2000-08-09,0.4160287217194807,0.4160287217194807,0.3328229823350334,0.3328229823350334,4500.0
2000-08-10,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,20000.0
2000-08-11,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-08-14,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-08-15,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-08-16,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-08-17,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-08-18,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-08-21,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-08-22,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.4160287353692917,0.0
2000-08-23,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.2246555361726974,500.0
2000-08-24,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.0
2000-08-25,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.2246555361726974,0.0
2000-08-28,0.3328229994226142,0.3744258588521625,0.3328229994226142,0.3744258588521625,1500.0
2000-08-29,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-08-30,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-08-31,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.3744258588521625,0.0
2000-09-01,0.2745789671318525,0.2745789671318525,0.2745789671318525,0.2745789671318525,15000.0
2000-09-05,0.2745789671318525,0.2745789671318525,0.2745789671318525,0.2745789671318525,0.0
2000-09-06,0.2745789671318525,0.2745789671318525,0.2745789671318525,0.2745789671318525,6500.0
2000-09-07,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,19000.0
2000-09-08,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.3328229823350334,0.0
2000-09-11,0.3494642104270846,0.3494642104270846,0.3494642104270846,0.3494642104270846,17500.0
2000-09-12,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,2500.0
2000-09-13,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.0
2000-09-14,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.0
2000-09-15,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.3161818138469818,0.0
2000-09-18,0.3494641254751786,0.4825933173132106,0.3494641254751786,0.4742727505724725,60100.0
2000-09-19,0.4992345433105186,0.5657991325537565,0.4160287695606008,0.5657991325537565,72700.0
2000-09-20,0.8154163443518636,0.8154163443518636,0.5907607915561415,0.7904545942214543,93400.0
2000-09-21,0.8320576128795172,0.8320576128795172,0.6406843460469888,0.6406843460469888,116500.0
2000-09-22,0.5824402398920757,0.6906077108894116,0.4992345196757744,0.6490048259840151,46200.0
2000-09-25,0.6906077025011442,0.6906077025011442,0.6240431172177124,0.6906077025011442,61500.0
2000-09-26,0.6906076928887979,0.7904545942214543,0.665645992352879,0.7904545942214543,105900.0
2000-09-27,0.790454601931119,0.790454601931119,0.7072488830720223,0.7488517177043251,36700.0
2000-09-28,0.7488517104004324,0.7904545942214543,0.7322105767098198,0.7904545942214543,40000.0
2000-09-29,0.7904546883511324,0.7904546883511324,0.6656460716199785,0.7072489603951954,46000.0
2000-10-02,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,25500.0
2000-10-03,0.7488516539334861,0.7488516539334861,0.6323636276939637,0.6323636276939637,29300.0
2000-10-04,0.6240431828447618,0.7072489603951954,0.6240431828447618,0.7072489603951954,8000.0
2000-10-05,0.7072489603951954,0.7072489603951954,0.5990814793363296,0.7072489603951954,17500.0
2000-10-06,0.7072488467609127,0.7072488467609127,0.5824402004883754,0.6656459646700669,23300.0
2000-10-10,0.7072488878884415,0.7072488878884415,0.5574785334087308,0.5574785334087308,22800.0
2000-10-11,0.5574785796641814,0.5741197150111883,0.540837394722679,0.540837394722679,4200.0
2000-10-12,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,500.0
2000-10-13,0.4825933969087169,0.5824403134545891,0.4825933969087169,0.532516855181653,8600.0
2000-10-16,0.4992345803488068,0.5408374207157927,0.4992345803488068,0.5158757164956013,6500.0
2000-10-17,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,1000.0
2000-10-18,0.5741197113541392,0.5741197113541392,0.5241962560366273,0.5241962560366273,22300.0
2000-10-19,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,2000.0
2000-10-20,0.5408373498479909,0.5574785334087308,0.5408373498479909,0.5574785334087308,22000.0
2000-10-23,0.5574785796641814,0.5574785796641814,0.540837394722679,0.540837394722679,15000.0
2000-10-24,0.524196252478629,0.5408373876066824,0.5075551173505756,0.5075551173505756,12000.0
2000-10-25,0.5408373181733935,0.5491579342637051,0.5325167516775703,0.5491579342637051,14000.0
2000-10-26,0.5491580119906779,0.5491580119906779,0.540837394722679,0.540837394722679,10400.0
2000-10-27,0.5491580084926309,0.5491580084926309,0.5241962560366273,0.5241962560366273,5400.0
2000-10-30,0.582440278974642,0.582440278974642,0.5241962560366273,0.5241962560366273,8700.0
2000-10-31,0.5325168236571302,0.5325168236571302,0.5241962560366273,0.5241962560366273,3000.0
2000-11-01,0.5408374207157927,0.5408374207157927,0.5158757164956013,0.5158757164956013,6800.0
2000-11-02,0.5408373498479909,0.5574785334087308,0.5158756488986181,0.5574785334087308,23000.0
2000-11-03,0.5574785796641814,0.5824402826846917,0.540837394722679,0.540837394722679,14700.0
2000-11-06,0.5824402712398082,0.5824402712398082,0.5491580011997871,0.5824402712398082,5000.0
2000-11-07,0.5824402712398082,0.624043158384329,0.5408373840952874,0.5824402712398082,10500.0
2000-11-08,0.5824402343581035,0.5824402343581035,0.5574785334087308,0.5574785334087308,18900.0
2000-11-09,0.5824402343581035,0.5824402343581035,0.5574785334087308,0.5574785334087308,8500.0
2000-11-10,0.607401949466886,0.607401949466886,0.607401949466886,0.607401949466886,2000.0
2000-11-13,0.5657991325537565,0.5824402674659424,0.5657991325537565,0.5657991325537565,22000.0
2000-11-14,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,3000.0
2000-11-15,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
2000-11-16,0.5824402343581035,0.5824402343581035,0.5574785334087308,0.5574785334087308,5500.0
2000-11-17,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,1500.0
2000-11-20,0.5408373840952874,0.5824402712398082,0.4576316594007401,0.5824402712398082,7000.0
2000-11-21,0.4160287722562193,0.5824402712398082,0.4160287722562193,0.5824402712398082,8500.0
2000-11-22,0.5824402231266024,0.5824402231266024,0.4243493047123176,0.4243493047123176,16700.0
2000-11-23,0.4243493047123176,0.4243493047123176,0.4243493047123176,0.4243493047123176,0.0
2000-11-24,0.5824402343581035,0.5824402343581035,0.5075550819154938,0.5574785334087308,16000.0
2000-11-27,0.5574785334087308,0.5574785334087308,0.5574785334087308,0.5574785334087308,3000.0
2000-11-28,0.5574785334087308,0.5574785334087308,0.5574785334087308,0.5574785334087308,0.0
2000-11-29,0.6157225160799497,0.6656459646700669,0.557478500990561,0.6656459646700669,34100.0
2000-11-30,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,1000.0
2000-12-01,0.6822871033561185,0.6822871033561185,0.5574785056376719,0.6822871033561185,5100.0
2000-12-04,0.6906076641678812,0.6906076641678812,0.6573253981707954,0.6656459646700669,6600.0
2000-12-05,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,1000.0
2000-12-06,0.6490048111585244,0.6656459944972364,0.5990814099258599,0.5990814099258599,12500.0
2000-12-07,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,2000.0
2000-12-08,0.6656460016177915,0.6906077025011442,0.6490048181010653,0.6906077025011442,16400.0
2000-12-11,0.6906076690261094,0.8736602820812699,0.6906076690261094,0.8570191489656612,61200.0
2000-12-12,0.8736603820624652,1.1648805424796165,0.7904546573679179,1.1648805424796165,111700.0
2000-12-13,1.6225123150719778,1.6641151542526982,1.1648805881390905,1.4144979207903907,462600.0
2000-12-14,1.4144976791351025,1.4144976791351025,0.9984689616470108,1.0400717937202295,132800.0
2000-12-15,0.9568661751538152,1.1815217007163905,0.7904546729002598,1.081674789445358,106700.0
2000-12-18,1.1648803891288615,1.1648803891288615,0.9152631983115972,1.0400717937202295,70400.0
2000-12-19,1.040071869704095,1.040071869704095,0.9568661002899708,0.956866100289971,27200.0
2000-12-20,1.040071871599486,1.040071871599486,0.9984690364110996,0.9984690364110996,12700.0
2000-12-21,1.0567129265495172,1.0567129265495172,0.9735071632141036,1.0400717937202295,15700.0
2000-12-22,1.0733541049447524,1.0733541049447524,0.9735072045413584,0.9901484372660742,12900.0
2000-12-27,0.9735072747927868,1.2480862955138745,0.9735072747927868,1.2480862955138745,37200.0
2000-12-28,1.0816747497697632,1.2480862955138745,1.0816747497697632,1.2480862955138745,49300.0
2000-12-29,1.123277546754488,1.123277546754488,1.0816746158738182,1.123277546754488,16000.0
2001-01-02,1.1648805106170064,1.414497826656427,1.0899953058862812,1.1565599433345908,51800.0
2001-01-03,1.1232775680148797,1.1232775680148797,1.081674636346787,1.09831586852741,22900.0
2001-01-04,1.1232777122224875,1.1232777122224875,1.0151102347011511,1.0151102347011511,12900.0
2001-01-05,1.0983160023995742,1.1648805424796165,1.0983160023995742,1.1648805424796165,79100.0
2001-01-08,1.0899952756398918,1.1482393441895653,1.0899952756398918,1.1482393441895653,14900.0
2001-01-09,1.089995182212157,1.123277546754488,1.0816746158738182,1.123277546754488,29000.0
2001-01-10,1.1232776742049289,1.1648805106170064,1.0983159723576827,1.1565599433345908,79700.0
2001-01-11,1.164880400493996,1.164880400493996,1.08999520284261,1.09831586852741,23000.0
2001-01-12,1.0983158477394708,1.123277546754488,1.0816746158738182,1.123277546754488,20400.0
2001-01-15,1.081674789445358,1.098316023981356,1.081674789445358,1.081674789445358,17800.0
2001-01-16,1.0816746257934484,1.0816746257934484,1.0151100944762983,1.0400717937202295,6200.0
2001-01-17,1.040071951077841,1.081674789445358,1.040071951077841,1.081674789445358,20200.0
2001-01-18,1.0483924250801986,1.0983159258496746,1.0483924250801986,1.056712992010281,23000.0
2001-01-19,1.0567130864248475,1.081674789445358,1.048392518751344,1.081674789445358,20900.0
2001-01-22,1.081674789445358,1.081674789445358,1.081674789445358,1.081674789445358,17700.0
2001-01-23,1.0650335589403634,1.0899952597306104,1.0483924250801986,1.056712992010281,9200.0
2001-01-24,1.0816746158738182,1.123277546754488,1.0816746158738182,1.123277546754488,28200.0
2001-01-25,1.1149570668174615,1.1149570668174615,1.1149570668174615,1.1149570668174615,10600.0
2001-01-26,1.0816746996959818,1.1149570668174615,1.056712998746609,1.1149570668174615,45700.0
2001-01-29,1.114957159328363,1.114957159328363,1.0151102480573302,1.081674789445358,75400.0
2001-01-30,1.1149570668174615,1.1149570668174615,1.0816746996959818,1.1149570668174615,34200.0
2001-01-31,1.081674789445358,1.081674789445358,1.081674789445358,1.081674789445358,11100.0
2001-02-01,1.048392350520462,1.123277546754488,1.023430651505445,1.123277546754488,61200.0
2001-02-02,1.0816746158738182,1.123277546754488,1.0816746158738182,1.123277546754488,23600.0
2001-02-05,1.123277786343813,1.123277786343813,1.065033710363306,1.065033710363306,23000.0
2001-02-06,1.081674846589452,1.081674846589452,1.065033710363306,1.065033710363306,3500.0
2001-02-07,1.081674841431585,1.081674841431585,1.0234308649178052,1.0317514329912023,25800.0
2001-02-08,1.0317512273055858,1.0400717937202295,1.0317512273055858,1.0400717937202295,7900.0
2001-02-09,1.0400720010645996,1.0400720010645996,1.0317514329912023,1.0317514329912023,1500.0
2001-02-12,1.040071805070548,1.073354071092333,1.040071805070548,1.073354071092333,26000.0
2001-02-13,1.0733542217718546,1.081674789445358,1.0067896803838268,1.081674789445358,37000.0
2001-02-14,1.081674789445358,1.081674789445358,1.040071951077841,1.081674789445358,24200.0
2001-02-15,1.081674789445358,1.081674789445358,1.040071951077841,1.081674789445358,26000.0
2001-02-16,1.0567130864248475,1.081674789445358,1.048392518751344,1.081674789445358,24000.0
2001-02-19,1.081674789445358,1.081674789445358,1.0317513834043373,1.081674789445358,20500.0
2001-02-20,1.081674789445358,1.123277727001866,1.081674789445358,1.081674789445358,40800.0
2001-02-21,1.0816746996959818,1.123277633800586,1.0816746996959818,1.1149570668174615,47100.0
2001-02-22,1.0067895968478635,1.1149570668174615,1.0067895968478635,1.1149570668174615,68700.0
2001-02-23,1.114956971601623,1.2064832997887462,1.114956971601623,1.2064832997887462,158300.0
2001-02-26,1.2064833867238305,1.2148039535959414,1.1981628198517198,1.1981628198517198,47400.0
2001-02-27,1.2064833003723956,1.2064833003723956,1.1648803698005008,1.1815215023536692,40300.0
2001-02-28,1.1648805424796165,1.1648805424796165,1.148239407459606,1.1648805424796165,27000.0
2001-03-01,1.1648804782926192,1.1648804782926192,1.1482393441895653,1.1482393441895653,11000.0
2001-03-02,1.164880468716207,1.164880468716207,1.1149570668174615,1.1149570668174615,17600.0
2001-03-05,1.1648805424796165,1.1648805424796165,1.148239407459606,1.1648805424796165,20500.0
2001-03-06,1.1482392675023496,1.1482392675023496,1.09831586852741,1.09831586852741,11700.0
2001-03-07,1.1482392675023496,1.1565598339981726,1.09831586852741,1.09831586852741,11600.0
2001-03-08,1.0983159723576827,1.1565599433345908,1.0983159723576827,1.1565599433345908,7800.0
2001-03-09,1.156559878679076,1.156559878679076,1.1232776114100027,1.1399187450445394,11000.0
2001-03-12,1.456100772098359,1.747320847166836,1.3728949938549395,1.5393065503417782,544600.0
2001-03-13,1.55594756062304,1.5642681278572017,1.4561006546241129,1.4810623563265983,77300.0
2001-03-14,1.4893830313156873,1.4893830313156873,1.314651007567669,1.4144979207903907,26700.0
2001-03-15,1.4144980784241434,1.4144980784241434,1.3479334291279357,1.3978568417083386,33400.0
2001-03-16,1.3978565331021415,1.4977034354086505,1.3978565331021415,1.4977034354086505,35600.0
2001-03-19,1.4977035228840585,1.4977035228840585,1.3978566147458555,1.489382955471624,38000.0
2001-03-20,1.4311388976159531,1.5226652328437271,1.4311388976159531,1.5226652328437271,19800.0
2001-03-21,1.5226654145308929,1.5393065503417782,1.414497932571146,1.5393065503417782,211300.0
2001-03-22,1.5393063249516894,1.5393063249516894,1.4144977254559263,1.4561005588915212,48800.0
2001-03-23,1.4144977254559263,1.4561005588915212,1.4144977254559263,1.4561005588915212,34500.0
2001-03-26,1.5309860498225156,1.5309860498225156,0.9152634025848406,0.9152634025848406,154600.0
2001-03-27,1.0067895708018098,1.2480862054479374,0.9735072045413584,0.9901484372660742,165500.0
2001-03-28,0.9984691606976136,1.0317514329912023,0.8736604412186656,1.0317514329912023,129000.0
2001-03-29,1.040071869704095,1.040071869704095,0.8903015641098578,0.956866100289971,45700.0
2001-03-30,0.956866030384816,1.073354059378805,0.9485454639701724,1.0400717937202295,34400.0
2001-04-02,1.123277546754488,1.123277546754488,1.040071784182123,1.123277546754488,37300.0
2001-04-03,1.0816746257934484,1.1149569906409993,1.0400717937202295,1.0400717937202295,107600.0
2001-04-04,1.0983158578117116,1.1149569906409993,1.0400717937202295,1.0400717937202295,20900.0
2001-04-05,1.0400718647803606,1.1149570668174615,1.0400718647803606,1.1149570668174615,28900.0
2001-04-06,1.1232775680148797,1.1232775680148797,1.08999520284261,1.09831586852741,19500.0
2001-04-09,1.123277557055643,1.123277557055643,0.9152631983115972,1.0400717937202295,15600.0
2001-04-10,1.0400717937202295,1.0400717937202295,1.0400717937202295,1.0400717937202295,2000.0
2001-04-11,1.0400717937202295,1.0816746257934484,1.0400717937202295,1.0400717937202295,11100.0
2001-04-12,1.0234306720596555,1.073354071092333,1.0234306720596555,1.073354071092333,16000.0
2001-04-16,1.0816748105886569,1.5393065375215442,1.0816748105886569,1.4144979207903907,714200.0
2001-04-17,1.4977035991518317,1.4977035991518317,1.314651007567669,1.4144979207903907,131600.0
2001-04-18,1.4144978487597124,1.489382955471624,1.3479332102712476,1.489382955471624,184900.0
2001-04-19,1.4810626285313475,1.4810626285313475,1.3978568417083386,1.3978568417083386,31800.0
2001-04-20,1.3812152853199715,1.4144976494695067,1.36457415283969,1.4061770832293663,30000.0
2001-04-23,1.4061775096607427,1.456100922241146,1.389536272944938,1.3978568417083386,31200.0
2001-04-24,1.422818227977703,1.4394593606014698,1.3978564298530782,1.4394593606014698,24800.0
2001-04-25,1.439459624298823,1.456100759971111,1.4144979207903907,1.4144979207903907,6500.0
2001-04-26,1.3978563847800385,1.3978563847800385,1.3312918564313048,1.3728946866492635,9300.0
2001-04-27,1.4311388999969656,1.4977034354086505,1.4144977661440443,1.4977034354086505,85700.0
2001-04-30,1.580909203862238,1.580909203862238,1.4977034354086505,1.4977034354086505,43600.0
2001-05-01,1.4977034354086505,1.572588636935777,1.4561006007763475,1.4977034354086505,70400.0
2001-05-02,1.580909203862238,1.580909203862238,1.4977034354086505,1.4977034354086505,9100.0
2001-05-03,1.4977034208008648,1.5809091884429085,1.4977034208008648,1.5809091884429085,26800.0
2001-05-04,1.5809091330034606,1.6225120649600375,1.5809091330034606,1.6225120649600375,41300.0
2001-05-07,1.6641148977276377,1.7889235944083923,1.5476268667893802,1.6225120649600375,446100.0
2001-05-08,1.6557944161122302,1.8138853871167364,1.6557944161122302,1.7057178179942962,177000.0
2001-05-09,1.7140383088600015,1.7889236067356624,1.6890766090274334,1.747320575303426,56900.0
2001-05-10,1.705717785671945,1.705717785671945,1.6225121174452006,1.6973972188492703,48200.0
2001-05-11,1.5809091330034606,1.6973971639417178,1.5809091330034606,1.6225120649600375,49000.0
2001-05-14,1.705717785671945,1.705717785671945,1.664114951558573,1.6973972188492703,37200.0
2001-05-15,1.647473849131886,1.7473206528960172,1.647473849131886,1.7057178179942962,28300.0
2001-05-16,1.7473204762863894,1.772282373082375,1.7057176455896552,1.722358777868349,21100.0
2001-05-17,1.7806029392217215,1.788923505361068,1.7057176455896552,1.722358777868349,29500.0
2001-05-18,1.7806030401248063,1.7806030401248063,1.7057177422491456,1.747320575303426,39300.0
2001-05-22,1.7889235710285545,1.8138852703628845,1.6807560088685056,1.7889235710285545,69200.0
2001-05-23,1.8222059326125035,1.905411601434916,1.813885365730262,1.905411601434916,109400.0
2001-05-24,1.905411466263108,2.013579026436691,1.7806029718835288,1.7806029718835288,98600.0
2001-05-25,1.822205884697421,1.822205884697421,1.6641149197138914,1.6890766197042446,42100.0
2001-05-28,1.7473206570229527,1.7473206570229527,1.5809092178340434,1.614191585023011,51000.0
2001-05-29,1.6225123150719778,1.6557945864165542,1.3312921432399567,1.4144979207903907,60200.0
2001-05-30,1.422818227977703,1.4561004932252366,1.3562535982936614,1.4394593606014698,68600.0
2001-05-31,1.439459624298823,1.6557945864165542,1.3396127110761014,1.4144979207903907,75300.0
2001-06-01,1.3728947928313526,1.4561005588915212,1.3728947928313526,1.4561005588915212,12900.0
2001-06-04,1.49770335895034,1.5809091231562424,1.456100526441877,1.5642679901528571,18900.0
2001-06-05,1.580909389868991,1.614191760679755,1.5393065503417782,1.5393065503417782,32400.0
2001-06-06,1.5809093767022648,1.5809093767022648,1.4144979207903907,1.4144979207903907,40800.0
2001-06-07,1.422818377397448,1.4561006461401766,1.422818377397448,1.4477800789544948,29900.0
2001-06-08,1.489383197294748,1.489383197294748,1.389536272944938,1.3978568417083386,17900.0
2001-06-11,1.4144979207903907,1.4144979207903907,1.4144979207903907,1.4144979207903907,11300.0
2001-06-12,1.4561006007763475,1.4977034354086505,1.3812153992492204,1.4977034354086505,17500.0
2001-06-13,1.422818333070505,1.4977034354086505,1.4144977661440443,1.4977034354086505,3200.0
2001-06-14,1.4893829438257626,1.6058709858779856,1.4893829438257626,1.6058709858779856,4800.0
2001-06-15,1.6225121376835223,1.6225121376835223,1.4977034354086505,1.4977034354086505,5200.0
2001-06-18,1.5809091884429085,1.6225121218584209,1.5809091884429085,1.5809091884429085,26100.0
2001-06-19,1.647473764620598,1.6641148977276377,1.6225120649600375,1.6225120649600375,49400.0
2001-06-20,1.6641151681124104,1.6641151681124104,1.5393065503417782,1.5393065503417782,24700.0
2001-06-21,1.539306473394931,1.6391533824580886,1.539306473394931,1.6391533824580886,11100.0
2001-06-22,1.5975503377151592,1.5975503377151592,1.4977034354086505,1.4977034354086505,25000.0
2001-06-25,1.4977035399294938,1.4977035399294938,1.3978566306549285,1.4311389998724426,12800.0
2001-06-26,1.4561007272891575,1.647473981603114,1.4561007272891575,1.647473981603114,8100.0
2001-06-27,1.4311389998724426,1.4311389998724426,1.4311389998724426,1.4311389998724426,1200.0
2001-06-28,1.5975504492040593,1.5975504492040593,1.4311389998724426,1.4311389998724426,4100.0
2001-06-29,1.456100922241146,1.456100922241146,1.3978568417083386,1.3978568417083386,22100.0
2001-07-03,1.4561006007763475,1.4977034354086505,1.4561006007763475,1.4977034354086505,4000.0
2001-07-04,1.5393064164606298,1.59755038673296,1.4977034813628385,1.59755038673296,35900.0
2001-07-05,1.5393063692299354,1.580909203862238,1.4977034354086505,1.4977034354086505,16700.0
2001-07-06,1.4977034354086505,1.5393063692299354,1.4977034354086505,1.4977034354086505,3500.0
2001-07-09,1.4977034354086505,1.4977034354086505,1.4977034354086505,1.4977034354086505,200.0
2001-07-10,1.5393064591352192,1.5393064591352192,1.489382955471624,1.489382955471624,22800.0
2001-07-11,1.489382900344749,1.506024034553676,1.489382900344749,1.506024034553676,7900.0
2001-07-12,1.4810623332402857,1.506024034553676,1.4561006319268948,1.506024034553676,25900.0
2001-07-13,1.4977033371147244,1.4977033371147244,1.4727416379735732,1.4727416379735732,8000.0
2001-07-16,1.4561005588915212,1.4561005588915212,1.4561005588915212,1.4561005588915212,11500.0
2001-07-17,1.4561005588915212,1.4644211255786403,1.4561005588915212,1.4561005588915212,16000.0
2001-07-18,1.4644212532343202,1.489382955471624,1.4561006858218857,1.489382955471624,11800.0
2001-07-19,1.4977035991518317,1.4977035991518317,1.4144979207903907,1.4144979207903907,14600.0
2001-07-20,1.472741692265759,1.4893828256399968,1.4144977254559263,1.4561005588915212,11300.0
2001-07-23,1.4977034674492122,1.506024034553676,1.4977034674492122,1.506024034553676,29700.0
2001-07-24,1.5060240580290838,1.5060240580290838,1.4810623563265983,1.4810623563265983,2500.0
2001-07-25,1.5060239677742056,1.5143446336987016,1.44778000062559,1.5143446336987016,10200.0
2001-07-26,1.5143446336987016,1.5143446336987016,1.5143446336987016,1.5143446336987016,1000.0
2001-07-27,1.4977036116255715,1.5393065503417782,1.4977036116255715,1.5393065503417782,16500.0
2001-07-30,1.4977034329168932,1.5226652328437271,1.4977034329168932,1.5226652328437271,14600.0
2001-07-31,1.4977034354086505,1.5393063692299354,1.447780033849887,1.4977034354086505,14100.0
2001-08-01,1.5393065503417782,1.5476271182472203,1.5393065503417782,1.5393065503417782,47700.0
2001-08-02,1.4977034354086505,1.4977034354086505,1.4977034354086505,1.4977034354086505,20300.0
2001-08-03,1.4977036116255715,1.5393065503417782,1.4977036116255715,1.5393065503417782,3800.0
2001-08-07,1.4977036418574252,1.5476271494868037,1.4977036418574252,1.5476271494868037,21400.0
2001-08-08,1.4561005673611065,1.539306333905251,1.4561005673611065,1.5143446336987016,69900.0
2001-08-09,1.49770335895034,1.5642679901528571,1.49770335895034,1.5642679901528571,32900.0
2001-08-10,1.5393065503417782,1.5393065503417782,1.5226654145308929,1.5393065503417782,33200.0
2001-08-13,1.5309858023034744,1.5309858023034744,1.4977034354086505,1.4977034354086505,2800.0
2001-08-14,1.4561004932252366,1.4561004932252366,1.4394593606014698,1.4394593606014698,2000.0
2001-08-15,1.4311389998724426,1.4311389998724426,1.4311389998724426,1.4311389998724426,4200.0
2001-08-16,1.4644211652664232,1.5226652328437271,1.4644211652664232,1.5226652328437271,17400.0
2001-08-17,1.4977034644485956,1.530985831988753,1.4977034644485956,1.530985831988753,4100.0
2001-08-20,1.522665235377014,1.522665235377014,1.4977034354086505,1.4977034354086505,16000.0
2001-08-21,1.4977034010386894,1.539306333905251,1.4977034010386894,1.5143446336987016,23600.0
2001-08-22,1.539306366668962,1.539306366668962,1.4977034329168932,1.5226652328437271,20800.0
2001-08-23,1.5393065503417782,1.5393065503417782,1.4977036116255715,1.5393065503417782,18300.0
2001-08-24,1.506024002335111,1.506024002335111,1.4977034354086505,1.4977034354086505,14900.0
2001-08-27,1.5309857018252344,1.5309857018252344,1.4644210715931896,1.4727416379735732,4300.0
2001-08-28,1.4561006546241129,1.4977034907949218,1.4561006546241129,1.4810623563265983,13000.0
2001-08-29,1.456100548019388,1.4644211146443804,1.4228182815194177,1.4228182815194177,6000.0
2001-08-30,1.4144979207903907,1.456100759971111,1.4144979207903907,1.4144979207903907,17000.0
2001-08-31,1.4144977720357412,1.4144977720357412,1.3812154050022885,1.3812154050022885,2200.0
2001-09-04,1.3812155150870542,1.3812155150870542,1.2896891720310035,1.2896891720310035,13200.0
2001-09-05,1.3312919084608827,1.3562536075672114,1.3312919084608827,1.3562536075672114,2600.0
2001-09-06,1.3396127110761014,1.4144979207903907,1.3396127110761014,1.4144979207903907,15300.0
2001-09-07,1.4144979207903907,1.4144979207903907,1.4144979207903907,1.4144979207903907,0.0
2001-09-10,1.3728949824206775,1.4144979207903907,1.3728949824206775,1.4144979207903907,8000.0
2001-09-11,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,2300.0
2001-09-13,1.3479330623386767,1.372894761836491,1.3312919293401335,1.3312919293401335,15500.0
2001-09-14,1.2896889270243748,1.3728946866492635,1.2896889270243748,1.3728946866492635,5500.0
2001-09-17,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,2900.0
2001-09-18,1.3728946866492635,1.4144976160561935,1.3728946866492635,1.3728946866492635,4800.0
2001-09-19,1.3728949052274648,1.3728949052274648,1.0816747497697632,1.2480862955138745,24500.0
2001-09-20,1.1648803692369771,1.2064832997887462,1.1648803692369771,1.2064832997887462,2500.0
2001-09-21,1.2064833326620847,1.3312919293401335,1.040071804298702,1.3312919293401335,10400.0
2001-09-24,1.3312920910576995,1.3312920910576995,1.1648805424796165,1.1648805424796165,5300.0
2001-09-25,1.1648805424796165,1.1648805424796165,1.1648805424796165,1.1648805424796165,0.0
2001-09-26,0.9235839044598014,1.081674789445358,0.915263336786298,1.081674789445358,28200.0
2001-09-27,1.081674789445358,1.081674789445358,1.081674789445358,1.081674789445358,0.0
2001-09-28,1.3229713372525735,1.3229713372525735,0.9651865879480972,1.123277546754488,15500.0
2001-10-01,1.123277546754488,1.123277546754488,1.123277546754488,1.123277546754488,500.0
2001-10-02,1.1232776976514196,1.1315982651075132,1.1232776976514196,1.1315982651075132,2900.0
2001-10-03,1.0816747681905747,1.1648805424796165,1.0483924981505537,1.1648805424796165,22000.0
2001-10-04,1.1648805424796165,1.1648805424796165,1.1648805424796165,1.1648805424796165,1200.0
2001-10-05,1.2896891720310035,1.2896891720310035,1.2896891720310035,1.2896891720310035,1000.0
2001-10-09,1.4561006007763475,1.6141915707570622,1.3728948323227597,1.4977034354086505,48900.0
2001-10-10,1.4561005052128058,1.4727416379735732,1.4561005052128058,1.4727416379735732,11100.0
2001-10-11,1.4893828660042758,1.5226652328437271,1.4561005983538058,1.5226652328437271,109800.0
2001-10-12,1.4977036116255715,1.5393065503417782,1.4977036116255715,1.5393065503417782,10500.0
2001-10-15,1.539306333905251,1.539306333905251,1.5143446336987016,1.5143446336987016,32300.0
2001-10-16,1.5226652328437271,1.539306366668962,1.5143446659311095,1.5226652328437271,75900.0
2001-10-17,1.4561005260181823,1.4561005260181823,1.3312919293401335,1.3312919293401335,20300.0
2001-10-18,1.4144976160561935,1.4144976160561935,1.248086096806416,1.3728946866492635,24700.0
2001-10-19,1.372894947462776,1.372894947462776,1.2896891720310035,1.2896891720310035,2300.0
2001-10-22,1.256406689170031,1.2647272553879274,1.1898420602378867,1.2647272553879274,4600.0
2001-10-23,1.248086038363045,1.273047735324954,1.248086038363045,1.273047735324954,6300.0
2001-10-24,1.2896892602876526,1.2896892602876526,1.2813686920939775,1.2813686920939775,22000.0
2001-10-25,1.3728949824206775,1.4977035991518317,1.3728949824206775,1.4144979207903907,78500.0
2001-10-26,1.4561006007763475,1.4977034354086505,1.4561006007763475,1.4977034354086505,9900.0
2001-10-29,1.4561005588915212,1.4644211255786403,1.4561005588915212,1.4561005588915212,13700.0
2001-10-30,1.4644211255786403,1.4644211255786403,1.4561005588915212,1.4561005588915212,6500.0
2001-10-31,1.4561005588915212,1.4561005588915212,1.4561005588915212,1.4561005588915212,0.0
2001-11-01,1.4311390564626787,1.456100759971111,1.4144979207903907,1.4144979207903907,11900.0
2001-11-02,1.4561005588915212,1.4561005588915212,1.4561005588915212,1.4561005588915212,10400.0
2001-11-05,1.447780192134967,1.456100759971111,1.4144979207903907,1.4144979207903907,20000.0
2001-11-06,1.4144977720357412,1.4144977720357412,1.3812154050022885,1.3812154050022885,8600.0
2001-11-07,1.3812152526928554,1.3812152526928554,1.3728946866492635,1.3728946866492635,17000.0
2001-11-08,1.3312919293401335,1.3312919293401335,1.298009564154071,1.3312919293401335,10400.0
2001-11-09,1.298009564154071,1.3312919293401335,1.2896889976547996,1.3312919293401335,5200.0
2001-11-12,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,4300.0
2001-11-13,1.4061773171488792,1.4144978847731573,1.2896891720310035,1.2896891720310035,6000.0
2001-11-14,1.289689132355409,1.289689132355409,1.2480862955138745,1.2480862955138745,7200.0
2001-11-15,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,1500.0
2001-11-16,1.2314452164318224,1.2314452164318224,1.1648805752880245,1.2314452164318224,10000.0
2001-11-19,1.24808631987902,1.24808631987902,1.223124617286797,1.223124617286797,4200.0
2001-11-20,1.2480862955138745,1.2480862955138745,1.231445160777261,1.2480862955138745,15300.0
2001-11-21,1.2397657281455678,1.2480862955138745,1.1815216573784326,1.2480862955138745,5000.0
2001-11-22,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,2000.0
2001-11-23,1.2231244329255642,1.2231244329255642,1.1815215023536692,1.1815215023536692,1000.0
2001-11-26,1.181521677499627,1.181521677499627,1.1648805424796165,1.1648805424796165,6100.0
2001-11-27,1.1482394000196987,1.1482394000196987,1.1315982651075132,1.1315982651075132,8400.0
2001-11-28,1.1315982879807278,1.2896891720310035,1.1315982879807278,1.2896891720310035,12000.0
2001-11-29,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,1000.0
2001-11-30,1.2480861651584425,1.3312919293401335,1.1648804009767508,1.3312919293401335,15600.0
2001-12-03,1.2896891720310035,1.2896891720310035,1.2896891720310035,1.2896891720310035,2000.0
2001-12-04,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,17000.0
2001-12-05,1.3312921432399567,1.4144979207903907,1.3312921432399567,1.4144979207903907,38000.0
2001-12-06,1.4644212218582748,1.4810623563265983,1.414497818453304,1.4810623563265983,34000.0
2001-12-07,1.4144979207903907,1.447780192134967,1.4144979207903907,1.4144979207903907,12000.0
2001-12-10,1.4561006007763475,1.4977034354086505,1.4561006007763475,1.4977034354086505,17000.0
2001-12-11,1.414497714894425,1.43113884814441,1.414497714894425,1.4228182815194177,6700.0
2001-12-12,1.414497818453304,1.4810623563265983,1.414497818453304,1.4810623563265983,9000.0
2001-12-13,1.339612454119269,1.497703311870911,1.339612454119269,1.4061770832293663,19600.0
2001-12-14,1.3978564928927095,1.4561005588915212,1.3978564928927095,1.4561005588915212,4900.0
2001-12-17,1.3728948750943697,1.4477800789544948,1.3728948750943697,1.4477800789544948,1600.0
2001-12-18,1.3312920469227003,1.4810623563265983,1.3312920469227003,1.4810623563265983,16100.0
2001-12-19,1.4810623015557292,1.4977034354086505,1.4810623015557292,1.4977034354086505,10400.0
2001-12-20,1.5226652328437271,1.539306366668962,1.5143446659311095,1.5226652328437271,16000.0
2001-12-21,1.522665200434218,1.522665200434218,1.5143446336987016,1.5143446336987016,8000.0
2001-12-24,1.447780033849887,1.4977034354086505,1.447780033849887,1.4977034354086505,4100.0
2001-12-27,1.472741907909244,1.5393065503417782,1.447780204192916,1.5393065503417782,12100.0
2001-12-28,1.4977034354086505,1.580909203862238,1.4977034354086505,1.4977034354086505,17200.0
2001-12-31,1.5226651671288205,1.6225120649600375,1.4977033682792829,1.6225120649600375,23900.0
2002-01-02,1.539306354216377,1.5809091884429085,1.539306354216377,1.5809091884429085,15200.0
2002-01-03,1.597550322133521,1.6141915550131145,1.5809091884429085,1.5809091884429085,16700.0
2002-01-04,1.580909252369437,1.59755038673296,1.580909252369437,1.59755038673296,7500.0
2002-01-07,1.6141915337138797,1.6641149341269788,1.5060239677742056,1.5143446336987016,49300.0
2002-01-08,1.5642679901528571,1.5642679901528571,1.5642679901528571,1.5642679901528571,17000.0
2002-01-09,1.5642681180059144,1.59755038673296,1.5642681180059144,1.59755038673296,13100.0
2002-01-10,1.5642680700093166,1.5642680700093166,1.4810623015557292,1.4977034354086505,20800.0
2002-01-11,1.5226652205257645,1.597550322133521,1.4477800197290271,1.5809091884429085,35800.0
2002-01-14,1.5559474467082763,1.5559474467082763,1.4228182815194177,1.4228182815194177,29700.0
2002-01-15,1.4394593606014698,1.4394593606014698,1.4394593606014698,1.4394593606014698,9900.0
2002-01-16,1.4394593606014698,1.4394593606014698,1.4394593606014698,1.4394593606014698,0.0
2002-01-17,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,1000.0
2002-01-18,1.4061771992175838,1.4977034354086505,1.4061771992175838,1.4977034354086505,2700.0
2002-01-21,1.4977034354086505,1.4977034354086505,1.4977034354086505,1.4977034354086505,4500.0
2002-01-22,1.4144979207903907,1.4144979207903907,1.4144979207903907,1.4144979207903907,2000.0
2002-01-23,1.4977034820685875,1.4977034820685875,1.106636526774569,1.4477800789544948,27500.0
2002-01-24,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,1400.0
2002-01-25,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,0.0
2002-01-28,1.4477800789544948,1.4477800789544948,1.339612606351641,1.4477800789544948,2300.0
2002-01-29,1.4477800789544948,1.4477800789544948,1.4477800789544948,1.4477800789544948,0.0
2002-01-30,1.4311389998724426,1.4311389998724426,1.4311389998724426,1.4311389998724426,4500.0
2002-01-31,1.4311387942895863,1.4394593606014698,1.4311387942895863,1.4394593606014698,15500.0
2002-02-01,1.4394593606014698,1.4394593606014698,1.4394593606014698,1.4394593606014698,10000.0
2002-02-04,1.4228182600210968,1.4228182600210968,1.3312919293401335,1.3312919293401335,18200.0
2002-02-05,1.3728949824206775,1.4144979207903907,1.3728949824206775,1.4144979207903907,56000.0
2002-02-06,1.4144977165538328,1.4144977165538328,1.306330251113056,1.306330251113056,1100.0
2002-02-07,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,100.0
2002-02-08,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,1500.0
2002-02-11,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,0.0
2002-02-12,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,0.0
2002-02-13,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,5800.0
2002-02-14,1.3728946866492635,1.3728946866492635,1.3728946866492635,1.3728946866492635,0.0
2002-02-15,1.2647272288935998,1.3728946866492635,1.2647272288935998,1.3728946866492635,142000.0
2002-02-18,1.4144977254559263,1.4561005588915212,1.4144977254559263,1.4561005588915212,40100.0
2002-02-19,1.456100759971111,1.456100759971111,1.4144979207903907,1.4144979207903907,20800.0
2002-02-20,1.4144979207903907,1.4228184886265347,1.4144979207903907,1.4144979207903907,12000.0
2002-02-21,1.4144979207903907,1.447780192134967,1.3728949824206775,1.4144979207903907,45300.0
2002-02-22,1.4144979207903907,1.4144979207903907,1.4144979207903907,1.4144979207903907,0.0
2002-02-25,1.3312921432399567,1.4144979207903907,1.3312921432399567,1.4144979207903907,2000.0
2002-02-26,1.3396125284851597,1.3396125284851597,1.3396125284851597,1.3396125284851597,3100.0
2002-02-27,1.3479332468381844,1.3479332468381844,1.3479332468381844,1.3479332468381844,3000.0
2002-02-28,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,27100.0
2002-03-01,1.29800965196803,1.29800965196803,1.29800965196803,1.29800965196803,900.0
2002-03-04,1.298009564154071,1.4144976935218254,1.298009564154071,1.3312919293401335,3400.0
2002-03-05,1.372894761836491,1.4144976935218254,1.3312919293401335,1.3312919293401335,25000.0
2002-03-06,1.3312921093413852,1.3312921093413852,1.2896891720310035,1.2896891720310035,5200.0
2002-03-07,1.2896891720310035,1.2896891720310035,1.2896891720310035,1.2896891720310035,0.0
2002-03-08,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,11500.0
2002-03-11,1.3312919293401335,1.3562536288379483,1.3312919293401335,1.3312919293401335,15300.0
2002-03-12,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,0.0
2002-03-13,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,4000.0
2002-03-14,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,10000.0
2002-03-15,1.3146509336493166,1.3146509336493166,1.2480862955138745,1.2480862955138745,10000.0
2002-03-18,1.248086208661609,1.256406775450901,1.1648804415797056,1.256406775450901,27700.0
2002-03-19,1.3312918564313048,1.4228181820997852,1.2896889270243748,1.3728946866492635,53100.0
2002-03-20,1.3728949824206775,1.4311390564626787,1.3728949824206775,1.4144979207903907,102800.0
2002-03-21,1.422818333070505,1.4977034354086505,1.3728948323227597,1.4977034354086505,297800.0
2002-03-22,1.4977034208008648,1.6058708889788276,1.4977034208008648,1.5809091884429085,170900.0
2002-03-25,1.580909389868991,1.580909389868991,1.5393065503417782,1.5393065503417782,33300.0
2002-03-26,1.5393063249516894,1.5393063249516894,1.4561005588915212,1.4561005588915212,70400.0
2002-03-27,1.414497763790718,1.5226652328437271,1.414497763790718,1.5226652328437271,20900.0
2002-03-28,1.539306354216377,1.5809091884429085,1.4977034208008648,1.5809091884429085,113800.0
2002-04-01,1.4561005588915212,1.4561005588915212,1.4561005588915212,1.4561005588915212,1000.0
2002-04-02,1.4977034674492122,1.5476269692649771,1.4810623332402857,1.506024034553676,77800.0
2002-04-03,1.4561005983538058,1.5226652328437271,1.4561005983538058,1.5226652328437271,11700.0
2002-04-04,1.522665248834069,1.614191585023011,1.522665248834069,1.614191585023011,13200.0
2002-04-05,1.614191585023011,1.614191585023011,1.5809092178340434,1.614191585023011,29800.0
2002-04-08,1.5809091884429085,1.6058708889788276,1.5809091884429085,1.5809091884429085,27800.0
2002-04-09,1.506024002335111,1.506024002335111,1.4977034354086505,1.4977034354086505,12500.0
2002-04-10,1.5226651229092782,1.5226651229092782,1.4394593606014698,1.4394593606014698,9100.0
2002-04-11,1.5393065503417782,1.5393065503417782,1.5393065503417782,1.5393065503417782,6000.0
2002-04-12,1.4977034354086505,1.5393063692299354,1.4561006007763475,1.4977034354086505,18200.0
2002-04-15,1.4977034644485956,1.530985831988753,1.4977034644485956,1.530985831988753,11000.0
2002-04-16,1.4977034354086505,1.4977034354086505,1.4727417346292686,1.4977034354086505,17500.0
2002-04-17,1.4561005588915212,1.4561005588915212,1.4561005588915212,1.4561005588915212,2200.0
2002-04-18,1.4977034076538585,1.8471676088450104,1.4977034076538585,1.6641149414771668,231400.0
2002-04-19,1.6225121076158298,1.7390000424275738,1.6225121076158298,1.6641149414771668,117600.0
2002-04-22,1.7057178179942962,1.7223589519549842,1.6641149830925746,1.7057178179942962,109500.0
2002-04-23,1.7057177313735183,1.7306794310469311,1.7057177313735183,1.7140382979313225,37200.0
2002-04-24,1.664114875978952,1.7889235710285545,1.664114875978952,1.7889235710285545,101600.0
2002-04-25,1.7889235381755006,1.813885237051416,1.7806029718835288,1.7806029718835288,67000.0
2002-04-26,1.8138852703628845,1.8970909348106515,1.747320540426719,1.7889235710285545,138600.0
2002-04-29,1.7889236677792926,1.84716763604275,1.6641149659796348,1.8138853684636316,94600.0
2002-04-30,1.730679501137872,1.830526502253191,1.730679501137872,1.8138853684636316,29000.0
2002-05-01,1.747320575303426,1.747320575303426,1.747320575303426,1.747320575303426,23000.0
2002-05-02,1.747320540426719,1.7889235710285545,1.747320540426719,1.7889235710285545,34100.0
2002-05-03,1.6641149830925746,1.7889236861757036,1.6641149830925746,1.7057178179942962,25200.0
2002-05-06,1.788923765087174,1.788923765087174,1.6058709858779856,1.6058709858779856,22000.0
2002-05-07,1.6557944891512164,1.6557944891512164,1.5975504185306115,1.6058709858779856,5800.0
2002-05-08,1.597550476517782,1.655794549252504,1.597550476517782,1.647473981603114,22500.0
2002-05-09,1.6474738890125131,1.6474738890125131,1.59755038673296,1.59755038673296,6800.0
2002-05-10,1.6641149723158255,1.6641149723158255,1.4977034354086505,1.4977034354086505,196500.0
2002-05-13,1.4977034010386894,1.539306333905251,1.4977034010386894,1.5143446336987016,48500.0
2002-05-14,1.580909395649749,1.5975505315214844,1.5725888277138815,1.5725888277138815,56500.0
2002-05-15,1.5725885917001652,1.5725885917001652,1.4561005588915212,1.4561005588915212,148900.0
2002-05-16,1.3812155173908092,1.3812155173908092,1.3479332468381844,1.3479332468381844,4400.0
2002-05-17,1.3479332445899417,1.4561007228945482,1.2896891720310035,1.2896891720310035,66400.0
2002-05-21,1.3978563847800385,1.3978563847800385,1.3728946866492635,1.3728946866492635,6500.0
2002-05-22,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,1000.0
2002-05-23,1.3312921093413852,1.3312921093413852,1.2896891720310035,1.2896891720310035,15000.0
2002-05-24,1.372894761836491,1.372894761836491,1.2896889976547996,1.3312919293401335,60200.0
2002-05-27,1.372894947462776,1.372894947462776,1.2896891720310035,1.2896891720310035,1300.0
2002-05-28,1.3728948547166422,1.3728948547166422,1.29800965196803,1.29800965196803,23000.0
2002-05-29,1.3312918843200716,1.3312918843200716,1.2647272553879274,1.2647272553879274,7800.0
2002-05-30,1.2647274691581694,1.2896891720310035,1.1648805584778406,1.2896891720310035,17600.0
2002-05-31,1.2064833003723956,1.2064833003723956,1.1648803698005008,1.1815215023536692,13500.0
2002-06-03,1.2480862955138745,1.289689132355409,1.2480862955138745,1.2480862955138745,53900.0
2002-06-04,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,3600.0
2002-06-05,1.1815216573784326,1.2480862955138745,1.1815216573784326,1.2480862955138745,3500.0
2002-06-06,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,1000.0
2002-06-07,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,0.0
2002-06-10,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,14200.0
2002-06-11,1.2480863167686582,1.2480863167686582,1.1648805424796165,1.1648805424796165,12700.0
2002-06-12,1.2480862955138745,1.2480862955138745,1.1648805226418188,1.2480862955138745,5000.0
2002-06-13,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,700.0
2002-06-14,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,5800.0
2002-06-17,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,11600.0
2002-06-18,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,4400.0
2002-06-19,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,200.0
2002-06-20,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,10000.0
2002-06-21,1.2064834586723403,1.2480862955138745,1.2064834586723403,1.2480862955138745,1200.0
2002-06-24,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,13800.0
2002-06-25,1.1648803692369771,1.2064832997887462,1.1648803692369771,1.2064832997887462,18600.0
2002-06-26,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,3000.0
2002-06-27,1.1232777198467698,1.164880557949284,1.048392512073255,1.048392512073255,10200.0
2002-06-28,1.081674789445358,1.081674789445358,0.9235839044598014,1.081674789445358,22500.0
2002-07-02,0.9568662439431982,0.9568662439431982,0.9152634025848406,0.9152634025848406,2500.0
2002-07-03,0.9402251073998552,0.9402251073998552,0.8403781889507999,0.9152634025848406,55000.0
2002-07-04,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
2002-07-05,0.9235838229178676,0.9235838229178676,0.9235838229178676,0.9235838229178676,2900.0
2002-07-08,1.1232776411652416,1.1232776411652416,0.9984690364110996,0.9984690364110996,4000.0
2002-07-09,0.9235838338830216,0.9984690364110996,0.9235838338830216,0.9984690364110996,1600.0
2002-07-10,0.9235838229178676,0.9235838229178676,0.9235838229178676,0.9235838229178676,3100.0
2002-07-11,0.9235838229178676,0.9235838229178676,0.9235838229178676,0.9235838229178676,0.0
2002-07-12,0.9235838229178676,0.9235838229178676,0.9235838229178676,0.9235838229178676,0.0
2002-07-15,0.9235838229178676,0.9235838229178676,0.9235838229178676,0.9235838229178676,0.0
2002-07-16,0.923583840000488,0.923583840000488,0.8403780698836092,0.8403780698836092,10000.0
2002-07-17,0.8403780698836092,0.8403780698836092,0.8403780698836092,0.8403780698836092,0.0
2002-07-18,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,9600.0
2002-07-19,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,300.0
2002-07-22,0.9568662439431982,0.9568662439431982,0.9152634025848406,0.9152634025848406,7000.0
2002-07-23,1.081674789445358,1.123277727001866,1.081674789445358,1.081674789445358,15000.0
2002-07-24,1.1232777203564497,1.2896891720310035,1.0816747830460685,1.2896891720310035,33300.0
2002-07-25,1.248086164641205,1.248086164641205,1.09831586852741,1.09831586852741,32500.0
2002-07-26,1.09831586852741,1.09831586852741,1.09831586852741,1.09831586852741,0.0
2002-07-29,1.1981627335161873,1.2064832997887462,1.1981627335161873,1.2064832997887462,6800.0
2002-07-30,1.006789603448777,1.006789603448777,0.9984690364110996,0.9984690364110996,2500.0
2002-07-31,1.0067896355561254,1.0067896355561254,1.0067896355561254,1.0067896355561254,5000.0
2002-08-01,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.9984690364110996,2500.0
2002-08-02,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,2000.0
2002-08-06,0.9984690345915244,0.9984690345915244,0.9568661002899708,0.956866100289971,4800.0
2002-08-07,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.9984690364110996,8000.0
2002-08-08,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,1000.0
2002-08-09,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,4000.0
2002-08-12,0.8486987572224713,0.9152634025848406,0.8486987572224713,0.9152634025848406,5000.0
2002-08-13,0.9152634025848406,0.9984691844905532,0.9152634025848406,0.9152634025848406,11000.0
2002-08-14,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
2002-08-15,0.9152634025848406,0.9152634025848406,0.898622266041498,0.9152634025848406,17900.0
2002-08-16,0.931904481666893,0.931904481666893,0.931904481666893,0.9319044816668928,1000.0
2002-08-19,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.9984690364110996,7500.0
2002-08-20,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.0
2002-08-21,1.2064834085323437,1.2064834085323437,0.9568661002899708,0.956866100289971,5200.0
2002-08-22,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,0.0
2002-08-23,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,0.0
2002-08-26,0.956866184942767,1.0400719617180056,0.931904481666893,0.9319044816668928,4000.0
2002-08-27,0.931904481666893,0.931904481666893,0.931904481666893,0.9319044816668928,0.0
2002-08-28,0.956866184942767,0.956866184942767,0.931904481666893,0.9319044816668928,7000.0
2002-08-29,0.931904481666893,0.931904481666893,0.931904481666893,0.9319044816668928,0.0
2002-08-30,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,2000.0
2002-09-03,0.931904481666893,0.931904481666893,0.931904481666893,0.9319044816668928,2000.0
2002-09-04,0.9568662439431982,0.9984691844905532,0.9152634025848406,0.9152634025848406,37200.0
2002-09-05,0.9568661002899708,0.9568661002899708,0.9152632651774004,0.956866100289971,13000.0
2002-09-06,0.9984690345915244,0.9984690345915244,0.9568661002899708,0.956866100289971,2500.0
2002-09-09,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,2000.0
2002-09-10,0.8819810060047379,0.8819810060047379,0.8819810060047379,0.8819810060047379,800.0
2002-09-11,0.8819810060047379,0.8819810060047379,0.8819810060047379,0.8819810060047379,0.0
2002-09-12,0.8819810060047379,0.8819810060047379,0.8819810060047379,0.8819810060047379,0.0
2002-09-13,0.931904481666893,0.931904481666893,0.931904481666893,0.9319044816668928,400.0
2002-09-16,0.940225021207919,0.940225021207919,0.940225021207919,0.940225021207919,2000.0
2002-09-17,0.940225021207919,0.940225021207919,0.940225021207919,0.940225021207919,0.0
2002-09-18,0.9402249567956518,0.9402249567956518,0.9235838229178676,0.9235838229178676,14100.0
2002-09-19,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.9984690364110996,2000.0
2002-09-20,0.9568661002899708,0.9568661002899708,0.9568661002899708,0.956866100289971,1000.0
2002-09-23,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,7300.0
2002-09-24,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
2002-09-25,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,3000.0
2002-09-26,0.7904545872827563,0.8320574707385835,0.7904545872827563,0.8320574707385835,8000.0
2002-09-27,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.0
2002-09-30,0.8070957925115056,0.8070957925115056,0.8070957925115056,0.8070957925115056,1100.0
2002-10-01,0.8070957925115056,0.8070957925115056,0.8070957925115056,0.8070957925115056,2000.0
2002-10-02,0.8070957853785311,0.8070957853785311,0.7488517177043251,0.7488517177043251,27000.0
2002-10-03,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2002-10-04,0.7488517322242978,0.7654929159943765,0.7488517322242978,0.7654929159943765,7500.0
2002-10-07,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,16900.0
2002-10-08,0.7488517177043251,0.790454601931119,0.7488517177043251,0.7488517177043251,4000.0
2002-10-09,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2002-10-10,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2002-10-11,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2002-10-15,0.6240431477569374,0.6240431477569374,0.5824402613209095,0.6240431477569374,20100.0
2002-10-16,0.6240430825792211,0.6656459646700669,0.6240430825792211,0.6656459646700669,2600.0
2002-10-17,0.7072488830720223,0.7488517177043251,0.7072488830720223,0.7488517177043251,15000.0
2002-10-18,0.7405311781632992,0.7488517453974609,0.7405311781632992,0.7405311781632992,31300.0
2002-10-21,0.7405311507778646,0.7488517177043251,0.7405311507778646,0.7488517177043251,8000.0
2002-10-22,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2002-10-23,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2002-10-24,0.6240431477569374,0.6656460341929652,0.6240431477569374,0.6240431477569374,17000.0
2002-10-25,0.6240431477569374,0.6240431477569374,0.5990814456520167,0.6240431477569374,11500.0
2002-10-28,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,5800.0
2002-10-29,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.0
2002-10-30,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.0
2002-10-31,0.6490048259840151,0.6490048259840151,0.6490048259840151,0.6490048259840151,1000.0
2002-11-01,0.6656460097028688,0.6656460097028688,0.6490048259840151,0.6490048259840151,1500.0
2002-11-04,0.6490048259840151,0.6490048259840151,0.6490048259840151,0.6490048259840151,1700.0
2002-11-05,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,500.0
2002-11-06,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,3000.0
2002-11-07,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,1000.0
2002-11-08,0.6573254319187678,0.7488517177043251,0.6573254319187678,0.7488517177043251,2500.0
2002-11-11,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,2000.0
2002-11-12,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.0
2002-11-13,0.7488516792572699,0.7488516792572699,0.6656459646700669,0.6656459646700669,3400.0
2002-11-14,0.6656459646700669,0.6656459646700669,0.6406842155777641,0.6656459646700669,12800.0
2002-11-15,0.6989283429645549,0.7072489603951954,0.6739666394561227,0.7072489603951954,2500.0
2002-11-18,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
2002-11-19,0.6989282306671528,0.6989282306671528,0.6656459646700669,0.6656459646700669,10000.0
2002-11-20,0.6656460341929652,0.6656460341929652,0.6240431477569374,0.6240431477569374,6500.0
2002-11-21,0.5990814558543132,0.6074020233643185,0.5824402712398082,0.5824402712398082,401000.0
2002-11-22,0.5824402328176334,0.6906077025011442,0.5824402328176334,0.6906077025011442,395300.0
2002-11-25,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.0
2002-11-26,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.0
2002-11-27,0.6656459646700669,0.6656459646700669,0.6406842155777641,0.6656459646700669,16000.0
2002-11-28,0.6490047820770355,0.6656459646700669,0.6240430825792211,0.6656459646700669,161500.0
2002-11-29,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,116000.0
2002-12-02,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,10100.0
2002-12-03,0.624043158384329,0.624043158384329,0.5824402712398082,0.5824402712398082,19700.0
2002-12-04,0.6240430825792211,0.6656459646700669,0.6240430825792211,0.6656459646700669,8000.0
2002-12-05,0.6656459646700669,0.6656459646700669,0.6240430825792211,0.6656459646700669,14100.0
2002-12-06,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,2000.0
2002-12-09,0.6240430824623113,0.6240430824623113,0.5990813829691732,0.607401949466886,23100.0
2002-12-10,0.6240430824623113,0.6240430824623113,0.607401949466886,0.607401949466886,19400.0
2002-12-11,0.6240431759602622,0.6240431759602622,0.6157226082159113,0.6157226082159113,26700.0
2002-12-12,0.6240431759602622,0.6240431759602622,0.6157226082159113,0.6157226082159113,19000.0
2002-12-13,0.6157225160799497,0.6656459646700669,0.5824402004883754,0.6656459646700669,526000.0
2002-12-16,0.6656460097028688,0.6656460097028688,0.6490048259840151,0.6490048259840151,14500.0
2002-12-17,0.6656459944972364,0.6656459944972364,0.5990814099258599,0.5990814099258599,26900.0
2002-12-18,0.5990814456520167,0.6240431477569374,0.5990814456520167,0.6240431477569374,5500.0
2002-12-19,0.6240430825792211,0.6656459646700669,0.6240430825792211,0.6656459646700669,21000.0
2002-12-20,0.6490049142406641,0.6490049142406641,0.6406843460469888,0.6406843460469888,43000.0
2002-12-23,0.6406843460469888,0.6406843460469888,0.6240432096596379,0.6406843460469888,18000.0
2002-12-24,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,2300.0
2002-12-27,0.6240432096596379,0.6406843460469888,0.6240432096596379,0.6406843460469888,41000.0
2002-12-30,0.6240431081724914,0.6656459919695555,0.6240431081724914,0.6573254251290408,777000.0
2002-12-31,0.690607721140026,0.7238900394772474,0.690607721140026,0.7238900394772474,8000.0
2003-01-02,0.74885167947517,0.7821339950764286,0.74885167947517,0.7821339950764286,13500.0
2003-01-03,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,2200.0
2003-01-06,0.7405311781632992,0.7405311781632992,0.7405311781632992,0.7405311781632992,5100.0
2003-01-07,0.7238900394772474,0.7238900394772474,0.6989282883257083,0.7238900394772474,7000.0
2003-01-08,0.7155694722915651,0.7238900394772474,0.7155694722915651,0.7238900394772474,2500.0
2003-01-09,0.7238900394772474,0.7238900394772474,0.7238900394772474,0.7238900394772474,0.0
2003-01-10,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,500.0
2003-01-13,0.7238900788425248,0.7238900788425248,0.6739666234190922,0.6739666234190922,4700.0
2003-01-14,0.7238900169249435,0.7488517177043251,0.7238900169249435,0.7488517177043251,10000.0
2003-01-15,0.7238900394772474,0.7238900394772474,0.7238900394772474,0.7238900394772474,1000.0
2003-01-16,0.7238900394772474,0.7238900394772474,0.7238900394772474,0.7238900394772474,3000.0
2003-01-17,0.7238899797594556,0.7238899797594556,0.6656459646700669,0.6656459646700669,12200.0
2003-01-20,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
2003-01-21,0.6989283429645549,0.7072489603951954,0.6989283429645549,0.7072489603951954,10800.0
2003-01-22,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,3000.0
2003-01-23,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,7500.0
2003-01-24,0.7155694999362213,0.7155694999362213,0.7155694999362213,0.7155694999362213,5000.0
2003-01-27,0.7155694999362213,0.7155694999362213,0.7155694999362213,0.7155694999362213,2000.0
2003-01-28,0.7155696079754722,0.7155696079754722,0.6989284208541693,0.6989284208541693,32500.0
2003-01-29,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,4000.0
2003-01-30,0.6989283036661926,0.6989283036661926,0.6240431477569374,0.6240431477569374,40500.0
2003-01-31,0.6323637151252443,0.6323637151252443,0.6240431477569374,0.6240431477569374,12400.0
2003-02-03,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,800.0
2003-02-04,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,10000.0
2003-02-05,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,1000.0
2003-02-06,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.0
2003-02-07,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,500.0
2003-02-10,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,2500.0
2003-02-11,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,4000.0
2003-02-12,0.6323637151252443,0.6323637151252443,0.6240431477569374,0.6240431477569374,10000.0
2003-02-13,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,3000.0
2003-02-14,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.0
2003-02-17,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,2000.0
2003-02-18,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,3000.0
2003-02-19,0.6323636489600241,0.6323636489600241,0.607401949466886,0.607401949466886,24400.0
2003-02-20,0.6240430825792211,0.6656459646700669,0.6240430825792211,0.6656459646700669,5700.0
2003-02-21,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.0
2003-02-24,0.6573254668246583,0.6656460341929652,0.6240431477569374,0.6240431477569374,41900.0
2003-02-25,0.6240431477569374,0.6240431477569374,0.6074020130203236,0.6240431477569374,50500.0
2003-02-26,0.6240431477569374,0.6240431477569374,0.5824402613209095,0.6240431477569374,23000.0
2003-02-27,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,319700.0
2003-02-28,0.6157225803886305,0.6240431477569374,0.6157225803886305,0.6240431477569374,36000.0
2003-03-03,0.6240431477569374,0.6573254668246583,0.6074020130203236,0.6240431477569374,53500.0
2003-03-04,0.6240430824623113,0.6240430824623113,0.607401949466886,0.607401949466886,38300.0
2003-03-05,0.607401949466886,0.607401949466886,0.607401949466886,0.607401949466886,1300.0
2003-03-06,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,5000.0
2003-03-07,0.607401949466886,0.607401949466886,0.607401949466886,0.607401949466886,4000.0
2003-03-10,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,6900.0
2003-03-11,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,15000.0
2003-03-12,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.0
2003-03-13,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,3000.0
2003-03-14,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,5000.0
2003-03-17,0.5824402826846917,0.5824402826846917,0.540837394722679,0.540837394722679,27500.0
2003-03-18,0.540837394722679,0.540837394722679,0.4992345563551617,0.540837394722679,57500.0
2003-03-19,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
2003-03-20,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
2003-03-21,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,23000.0
2003-03-24,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-03-25,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-03-26,0.5907608503581951,0.5907608503581951,0.4992345563551617,0.540837394722679,19000.0
2003-03-27,0.4825933763506958,0.4825933763506958,0.4659522408334465,0.4659522408334464,29400.0
2003-03-28,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,7500.0
2003-03-31,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
2003-04-01,0.6323636858513405,0.6323636858513405,0.5574785334087308,0.5574785334087308,6000.0
2003-04-02,0.5574785334087308,0.5574785334087308,0.5574785334087308,0.5574785334087308,0.0
2003-04-03,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,23500.0
2003-04-04,0.6240431759602622,0.6240431759602622,0.5824402876440122,0.6157226082159113,18000.0
2003-04-07,0.6240430614760673,0.6323636276939637,0.6240430614760673,0.6323636276939637,9300.0
2003-04-08,0.6656460195829793,0.7322106066629296,0.6656460195829793,0.7238900394772474,14000.0
2003-04-09,0.7238900960674834,0.7238900960674834,0.7072489603951954,0.7072489603951954,6000.0
2003-04-10,0.7238900394772474,0.7238900394772474,0.7238900394772474,0.7238900394772474,1000.0
2003-04-11,0.7238900960674834,0.7238900960674834,0.7072489603951954,0.7072489603951954,14500.0
2003-04-14,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
2003-04-15,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.0
2003-04-16,0.5408373993277622,0.6157226082159113,0.5325168315834113,0.6157226082159113,5400.0
2003-04-17,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.0
2003-04-21,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.0
2003-04-22,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.0
2003-04-23,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,7600.0
2003-04-24,0.673966561323012,0.7322105790182735,0.673966561323012,0.7322105790182735,13500.0
2003-04-25,0.7322105790182735,0.7322105790182735,0.7072488784036574,0.7322105790182735,9000.0
2003-04-28,0.6656460097028688,0.6656460097028688,0.6240431247974721,0.6490048259840151,4800.0
2003-04-29,0.6573254668246583,0.6573254668246583,0.6240431477569374,0.6240431477569374,8000.0
2003-04-30,0.6656460077425694,0.6656460077425694,0.4992345182055499,0.4992345182055498,90100.0
2003-05-01,0.540837394722679,0.5824402826846917,0.540837394722679,0.540837394722679,49500.0
2003-05-02,0.5907608387498136,0.5907608387498136,0.5824402712398082,0.5824402712398082,3500.0
2003-05-05,0.5408373840952874,0.624043158384329,0.5408373840952874,0.5824402712398082,4500.0
2003-05-06,0.5574785796641814,0.5574785796641814,0.540837394722679,0.540837394722679,22500.0
2003-05-07,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
2003-05-08,0.5824402674659424,0.5824402674659424,0.5657991325537565,0.5657991325537565,14000.0
2003-05-09,0.5824402674659424,0.5824402674659424,0.5657991325537565,0.5657991325537565,1500.0
2003-05-12,0.5657991325537565,0.5657991325537565,0.5657991325537565,0.5657991325537565,0.0
2003-05-13,0.5824402826846917,0.5824402826846917,0.540837394722679,0.540837394722679,17100.0
2003-05-14,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,25000.0
2003-05-15,0.5824402674659424,0.5824402674659424,0.5657991325537565,0.5657991325537565,40500.0
2003-05-16,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,10000.0
2003-05-20,0.5824402712398082,0.5824402712398082,0.5657991362197977,0.5824402712398082,66000.0
2003-05-21,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-05-22,0.5990813670479057,0.5990813670479057,0.5907607511768346,0.5907607511768346,10000.0
2003-05-23,0.540837394722679,0.5824402826846917,0.5075551240286651,0.540837394722679,69000.0
2003-05-26,0.5741196720947825,0.5741196720947825,0.5741196720947825,0.5741196720947825,4700.0
2003-05-27,0.5741196720947825,0.5741196720947825,0.5741196720947825,0.5741196720947825,0.0
2003-05-28,0.5741197150111883,0.5824402826846917,0.540837394722679,0.540837394722679,65500.0
2003-05-29,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
2003-05-30,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,1800.0
2003-06-02,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,1200.0
2003-06-03,0.5657991473376848,0.5657991473376848,0.540837394722679,0.540837394722679,5300.0
2003-06-04,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
2003-06-05,0.5491580119906779,0.5491580119906779,0.540837394722679,0.540837394722679,6000.0
2003-06-06,0.5491579342637051,0.5491579342637051,0.5491579342637051,0.5491579342637051,2500.0
2003-06-09,0.5824402826846917,0.5824402826846917,0.540837394722679,0.540837394722679,35500.0
2003-06-10,0.5408374207157927,0.5408374207157927,0.5158757164956013,0.5158757164956013,2200.0
2003-06-11,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,23500.0
2003-06-12,0.5408373912776329,0.582440278974642,0.4992345531751189,0.5241962560366273,332400.0
2003-06-13,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,13700.0
2003-06-16,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-06-17,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-06-18,0.5824402876440122,0.6157226082159113,0.5824402876440122,0.6157226082159113,7500.0
2003-06-19,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.0
2003-06-20,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.6157226082159113,0.0
2003-06-23,0.5657991473376848,0.5657991473376848,0.540837394722679,0.540837394722679,9600.0
2003-06-24,0.5574785761131336,0.5574785761131336,0.5158756884161244,0.5241962560366273,23900.0
2003-06-25,0.5325167516775703,0.5491579342637051,0.5325167516775703,0.5491579342637051,10500.0
2003-06-26,0.5241962193185816,0.5241962193185816,0.4992345182055499,0.4992345182055498,56500.0
2003-06-27,0.5075551173505756,0.5075551173505756,0.5075551173505756,0.5075551173505756,1000.0
2003-06-30,0.5075551173505756,0.5075551173505756,0.5075551173505756,0.5075551173505756,500.0
2003-07-02,0.5241962560366273,0.5241962560366273,0.5241962560366273,0.5241962560366273,6000.0
2003-07-03,0.5075551207956217,0.5241962560366273,0.5075551207956217,0.5241962560366273,11000.0
2003-07-04,0.5241962560366273,0.5241962560366273,0.5241962560366273,0.5241962560366273,0.0
2003-07-07,0.5241962560366273,0.5241962560366273,0.5241962560366273,0.5241962560366273,4000.0
2003-07-08,0.5075551173505756,0.5075551173505756,0.5075551173505756,0.5075551173505756,5000.0
2003-07-09,0.5075551173505756,0.5075551173505756,0.5075551173505756,0.5075551173505756,6500.0
2003-07-10,0.5075550852432271,0.5075550852432271,0.4992345182055499,0.4992345182055498,2000.0
2003-07-11,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,0.0
2003-07-14,0.5075551173505756,0.5075551173505756,0.5075551173505756,0.5075551173505756,45000.0
2003-07-15,0.5241962560366273,0.5241962560366273,0.5241962560366273,0.5241962560366273,10000.0
2003-07-16,0.4992345497865488,0.5075551173505756,0.4992345497865488,0.5075551173505756,16500.0
2003-07-17,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,17100.0
2003-07-18,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,21600.0
2003-07-21,0.4992345182055499,0.4992345182055499,0.4992345182055499,0.4992345182055498,0.0
2003-07-22,0.5241962970602909,0.5241962970602909,0.4576317012924203,0.4576317012924203,12100.0
2003-07-23,0.4992345614624411,0.5075551292210658,0.4659522408334465,0.4659522408334464,49500.0
2003-07-24,0.5241962560366273,0.5241962560366273,0.5241962560366273,0.5241962560366273,38000.0
2003-07-25,0.5158756338706523,0.5241962006113903,0.4742727505724725,0.4742727505724725,1500.0
2003-07-28,0.507555150842434,0.532516855181653,0.507555150842434,0.532516855181653,1500.0
2003-07-29,0.532516855181653,0.532516855181653,0.532516855181653,0.532516855181653,1000.0
2003-07-30,0.5325168236571302,0.5408373912776329,0.5241962560366273,0.5241962560366273,112500.0
2003-07-31,0.4992344414218842,0.4992344414218842,0.4825932603114988,0.4825932603114988,2000.0
2003-08-01,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.4825932603114988,0.0
2003-08-05,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,6000.0
2003-08-06,0.540837394722679,0.540837394722679,0.540837394722679,0.540837394722679,0.0
2003-08-07,0.5408373182962078,0.607401949466886,0.5408373182962078,0.607401949466886,36000.0
2003-08-08,0.6074020233643185,0.6074020233643185,0.5824402712398082,0.5824402712398082,15000.0
2003-08-11,0.6240431828447618,0.7072489603951954,0.6240431828447618,0.7072489603951954,21500.0
2003-08-12,0.624043158384329,0.624043158384329,0.5824402712398082,0.5824402712398082,2500.0
2003-08-13,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-08-14,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-08-15,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-08-18,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-08-19,0.5824402826846917,0.5824402826846917,0.540837394722679,0.540837394722679,15700.0
2003-08-20,0.5491580011997871,0.5824402712398082,0.5491580011997871,0.5824402712398082,2600.0
2003-08-21,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-08-22,0.6573254251290408,0.6573254251290408,0.6573254251290408,0.6573254251290408,1000.0
2003-08-25,0.6573254251290408,0.6573254251290408,0.6573254251290408,0.6573254251290408,0.0
2003-08-26,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,6500.0
2003-08-27,0.5990814456520167,0.6240431477569374,0.5990814456520167,0.6240431477569374,6900.0
2003-08-28,0.6573253981707954,0.6656459646700669,0.6573253981707954,0.6656459646700669,43000.0
2003-08-29,0.6656460341929652,0.6656460341929652,0.6240431477569374,0.6240431477569374,16800.0
2003-09-02,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,15000.0
2003-09-03,0.5907608387498136,0.5907608387498136,0.5824402712398082,0.5824402712398082,424000.0
2003-09-04,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-09-05,0.6240430824623113,0.6240430824623113,0.607401949466886,0.607401949466886,48500.0
2003-09-08,0.607401949466886,0.607401949466886,0.607401949466886,0.607401949466886,0.0
2003-09-09,0.607401949466886,0.607401949466886,0.607401949466886,0.607401949466886,0.0
2003-09-10,0.5824402343581035,0.5824402343581035,0.5574785334087308,0.5574785334087308,27600.0
2003-09-11,0.5574785334087308,0.5574785334087308,0.5574785334087308,0.5574785334087308,0.0
2003-09-12,0.6240431477569374,0.640684282493551,0.6240431477569374,0.6240431477569374,29000.0
2003-09-15,0.6240431828447618,0.7072489603951954,0.6240431828447618,0.7072489603951954,36900.0
2003-09-16,0.5824402053435658,0.7072488526565012,0.5824402053435658,0.6822871033561185,28500.0
2003-09-17,0.7488517099691935,0.7488517099691935,0.6323636750130062,0.6573254251290408,12500.0
2003-09-18,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,3800.0
2003-09-19,0.5990814099258599,0.5990814099258599,0.5990814099258599,0.5990814099258599,4000.0
2003-09-22,0.6739665367874873,0.6822871033561185,0.6739665367874873,0.6822871033561185,14000.0
2003-09-23,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,3800.0
2003-09-24,0.6240432523890626,0.6989284208541693,0.6240432523890626,0.6989284208541693,18500.0
2003-09-25,0.6989284208541693,0.6989284208541693,0.6989284208541693,0.6989284208541693,0.0
2003-09-26,0.6490048259840151,0.6490048259840151,0.6490048259840151,0.6490048259840151,3000.0
2003-09-29,0.6406843460469888,0.6406843460469888,0.6406843460469888,0.6406843460469888,10500.0
2003-09-30,0.607401949466886,0.6157225159645987,0.607401949466886,0.607401949466886,9000.0
2003-10-01,0.5657991325537565,0.5657991325537565,0.5657991325537565,0.5657991325537565,1700.0
2003-10-02,0.5657991325537565,0.5657991325537565,0.5657991325537565,0.5657991325537565,0.0
2003-10-03,0.6406842154577367,0.6656459645453631,0.5907607668769722,0.607401949466886,115500.0
2003-10-06,0.6240431105421922,0.6240431105421922,0.5990814099258599,0.5990814099258599,3000.0
2003-10-07,0.5990814099258599,0.5990814099258599,0.5990814099258599,0.5990814099258599,0.0
2003-10-08,0.60740193332449,0.60740193332449,0.5907607511768346,0.5907607511768346,8000.0
2003-10-09,0.6490047820770355,0.6656459646700669,0.6074019495806782,0.6656459646700669,33600.0
2003-10-10,0.6240430824623113,0.6240430824623113,0.607401949466886,0.607401949466886,3500.0
2003-10-14,0.665646055780936,0.6739666234190922,0.665646055780936,0.6739666234190922,7000.0
2003-10-15,0.6157225908743238,0.6157225908743238,0.5824402712398082,0.5824402712398082,17700.0
2003-10-16,0.607401949466886,0.607401949466886,0.607401949466886,0.607401949466886,2000.0
2003-10-17,0.5907607511768346,0.5907607511768346,0.5907607511768346,0.5907607511768346,2000.0
2003-10-20,0.5491579159205133,0.6323636276939637,0.5491579159205133,0.6323636276939637,14500.0
2003-10-21,0.6323636276939637,0.6323636276939637,0.6323636276939637,0.6323636276939637,0.0
2003-10-22,0.6240430614760673,0.6323636276939637,0.6240430614760673,0.6323636276939637,2000.0
2003-10-23,0.6323636276939637,0.6323636276939637,0.6323636276939637,0.6323636276939637,0.0
2003-10-24,0.6323636276939637,0.6323636276939637,0.6323636276939637,0.6323636276939637,0.0
2003-10-27,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,700.0
2003-10-28,0.5907607511768346,0.5907607511768346,0.5907607511768346,0.5907607511768346,4000.0
2003-10-29,0.5907607511768346,0.5907607511768346,0.5907607511768346,0.5907607511768346,0.0
2003-10-30,0.5907607511768346,0.5907607511768346,0.5907607511768346,0.5907607511768346,5000.0
2003-10-31,0.5990814456520167,0.6240431477569374,0.5990814456520167,0.6240431477569374,2600.0
2003-11-03,0.624043158384329,0.624043158384329,0.5824402712398082,0.5824402712398082,56100.0
2003-11-04,0.5990813670479057,0.6240430658776583,0.5907607511768346,0.5907607511768346,33000.0
2003-11-05,0.6240431477569374,0.6240431477569374,0.6074020130203236,0.6240431477569374,8800.0
2003-11-06,0.6240430824623113,0.6240430824623113,0.607401949466886,0.607401949466886,16000.0
2003-11-07,0.607401949466886,0.607401949466886,0.607401949466886,0.607401949466886,1500.0
2003-11-10,0.5907607511768346,0.5907607511768346,0.5907607511768346,0.5907607511768346,15000.0
2003-11-11,0.5990814558543132,0.5990814558543132,0.5824402712398082,0.5824402712398082,47000.0
2003-11-12,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.5824402712398082,0.0
2003-11-13,0.6240431477569374,0.6240431477569374,0.6074020130203236,0.6240431477569374,20500.0
2003-11-14,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,50000.0
2003-11-17,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,2500.0
2003-11-18,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,41400.0
2003-11-19,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,14000.0
2003-11-20,0.6240430658776583,0.6240430658776583,0.5907607511768346,0.5907607511768346,38000.0
2003-11-21,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,29600.0
2003-11-24,0.6240430658776583,0.6240430658776583,0.5907607511768346,0.5907607511768346,27000.0
2003-11-25,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,2700.0
2003-11-26,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,11300.0
2003-11-27,0.5990815050786116,0.6406843460469888,0.5990815050786116,0.6406843460469888,30000.0
2003-11-28,0.640684282493551,0.640684282493551,0.6240431477569374,0.6240431477569374,30500.0
2003-12-01,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,12200.0
2003-12-02,0.6240431477569374,0.6240431477569374,0.6240431477569374,0.6240431477569374,10000.0
2003-12-03,0.6240431105421922,0.6240431105421922,0.5990814099258599,0.5990814099258599,9000.0
2003-12-04,0.5907608286892163,0.6240431477569374,0.5907608286892163,0.6240431477569374,173900.0
2003-12-05,0.6240430825792211,0.6656459646700669,0.6240430825792211,0.6656459646700669,36600.0
2003-12-08,0.6573254251290408,0.6656459919695555,0.6406842418535209,0.6573254251290408,53500.0
2003-12-09,0.6406842155777641,0.6656459646700669,0.6406842155777641,0.6656459646700669,55100.0
2003-12-10,0.6656459988452285,0.7654929011517372,0.6656459988452285,0.7488517177043251,33800.0
2003-12-11,0.665646055780936,0.7488517817569935,0.665646055780936,0.6739666234190922,20600.0
2003-12-12,0.6656461458005671,0.6989284208541693,0.6656461458005671,0.6989284208541693,12100.0
2003-12-15,0.6656461458005671,0.6989284208541693,0.6406843899158636,0.6989284208541693,37400.0
2003-12-16,0.7405312024576156,0.7488517699647469,0.70724893242909,0.7155694999362213,18000.0
2003-12-17,0.7488517177043251,0.7654929011517372,0.7072488830720223,0.7488517177043251,191300.0
2003-12-18,0.7654929777109112,0.931904481666893,0.7654929777109112,0.9319044816668928,121200.0
2003-12-19,1.0067896016140387,1.0067896016140387,0.9152632651774004,0.956866100289971,17000.0
2003-12-22,0.898622210632394,0.931904481666893,0.8903016428737693,0.9319044816668928,20300.0
2003-12-23,0.9319043849161548,0.9319043849161548,0.8736603174637156,0.9069426842318158,16500.0
2003-12-24,0.8736604620374857,0.9152634025848406,0.8736604620374857,0.9152634025848406,8200.0
2003-12-29,0.8570191762473096,0.9152632431950112,0.8486986094246352,0.8486986094246352,7500.0
2003-12-30,0.8486986167793766,0.9069426842318158,0.8486986167793766,0.9069426842318158,14500.0
2003-12-31,0.8320574829898173,0.9069426842318158,0.8320574829898173,0.9069426842318158,3500.0
2004-01-02,0.9069426842318158,0.9069426842318158,0.9069426842318158,0.9069426842318158,3000.0
2004-01-05,0.9069427118388446,0.9152632789868996,0.8986221446907897,0.8986221446907897,20700.0
2004-01-06,0.8819810303091572,0.9152634025848406,0.8736604620374857,0.9152634025848406,29900.0
2004-01-07,0.915263248526524,0.915263248526524,0.8653397481106869,0.8653397481106869,17000.0
2004-01-08,0.8320576206791284,0.9319045391281836,0.8320576206791284,0.9152634025848406,48000.0
2004-01-09,0.898622210632394,0.931904481666893,0.898622210632394,0.9319044816668928,11500.0
2004-01-12,0.9319043311408848,1.2064833203910568,0.9319043311408848,1.0400717937202295,261100.0
2004-01-13,1.1565599976958798,1.1565599976958798,1.040071951077841,1.081674789445358,222000.0
2004-01-14,1.0816747497697632,1.298009699723716,1.0816747497697632,1.2480862955138745,284100.0
2004-01-15,1.2480862955138745,1.3146509336493166,1.1815216573784326,1.2480862955138745,124400.0
2004-01-16,1.1898421002516573,1.2480861649246229,1.1815215337539444,1.214803898933772,18800.0
2004-01-19,1.2064832997887462,1.2064832997887462,1.1648803692369771,1.2064832997887462,10900.0
2004-01-20,1.1648803784461828,1.1648803784461828,1.0816746158738182,1.123277546754488,11600.0
2004-01-21,1.2064833867238305,1.2148039535959414,1.09831591819741,1.1981628198517198,144600.0
2004-01-22,1.2148039560502288,1.2148039560502288,1.1732010224166427,1.1732010224166427,56800.0
2004-01-23,1.1399186704193,1.2064832997887462,1.123277537874182,1.2064832997887462,20000.0
2004-01-26,1.123277633800586,1.123277633800586,1.1149570668174615,1.1149570668174615,20900.0
2004-01-27,1.123277618813742,1.2064833867238305,1.123277618813742,1.1981628198517198,36900.0
2004-01-28,1.1648805424796165,1.1981629117086263,1.1648805424796165,1.1648805424796165,7600.0
2004-01-29,1.1648805424796165,1.1648805424796165,1.1648805424796165,1.1648805424796165,20000.0
2004-01-30,1.1315981856858528,1.1981628198517198,1.1315981856858528,1.1981628198517198,51500.0
2004-02-02,1.2064832997887462,1.2064832997887462,1.1815215017820953,1.2064832997887462,219700.0
2004-02-03,1.2148038991613566,1.4477799595189111,1.2148038991613566,1.3312919293401335,11700.0
2004-02-04,1.3312919293401335,1.3562536288379483,1.3312919293401335,1.3312919293401335,35200.0
2004-02-05,1.2896891720310035,1.2896891720310035,1.2896891720310035,1.2896891720310035,15300.0
2004-02-06,1.3312918878791289,1.4144976494695067,1.3312918878791289,1.4061770832293663,341100.0
2004-02-09,1.397856439411093,1.397856439411093,1.3312919084608827,1.3562536075672114,19400.0
2004-02-10,1.3312919293401335,1.3312919293401335,1.322971362840862,1.3312919293401335,19100.0
2004-02-11,1.3229716322513516,1.3229716322513516,1.2480864193192758,1.2813686920939775,29000.0
2004-02-12,1.2564069015338912,1.2896891720310035,1.2564069015338912,1.2896891720310035,57700.0
2004-02-13,1.2896890426080705,1.2896890426080705,1.248086208661609,1.256406775450901,55700.0
2004-02-16,1.2647273422401937,1.2647273422401937,1.256406775450901,1.256406775450901,6100.0
2004-02-17,1.2564069015338912,1.2896891720310035,1.2564069015338912,1.2896891720310035,25000.0
2004-02-18,1.2896889976547996,1.3312919293401335,1.2813684311555282,1.3312919293401335,66400.0
2004-02-19,1.372894795293319,1.381215361995359,1.3396125284851597,1.3396125284851597,20100.0
2004-02-20,1.4061771587688072,1.4977033923271157,1.4061771587688072,1.4561005588915212,137300.0
2004-02-23,1.4893828256399968,1.5309857582645705,1.4561005588915212,1.4561005588915212,1121900.0
2004-02-24,1.4561004462741518,1.4561004462741518,1.3312918564313048,1.3728946866492635,128000.0
2004-02-25,1.4477799813943952,1.456100548019388,1.289689017141581,1.4228182815194177,46600.0
2004-02-26,1.4228182815194177,1.4228182815194177,1.289689017141581,1.4228182815194177,12900.0
2004-02-27,1.4144976935218254,1.4144976935218254,1.3312919293401335,1.3312919293401335,41400.0
2004-03-01,1.414497668993539,1.414497668993539,1.2397655771608496,1.2397655771608496,30500.0
2004-03-02,1.2397657841761736,1.2896891906422785,1.2314452164318224,1.2314452164318224,55300.0
2004-03-03,1.2480863339096129,1.2896891720310035,1.2480863339096129,1.2896891720310035,2600.0
2004-03-04,1.289689008405578,1.364574206712237,1.289689008405578,1.364574206712237,5400.0
2004-03-05,1.3812155502568215,1.4144979207903907,1.3728949824206775,1.4144979207903907,52800.0
2004-03-08,1.4228182921430452,1.4561005588915212,1.4228182921430452,1.4561005588915212,37400.0
2004-03-09,1.4144976935218254,1.4228182600210968,1.3312919293401335,1.3312919293401335,6000.0
2004-03-10,1.3312921093413852,1.3312921093413852,1.2896891720310035,1.2896891720310035,24600.0
2004-03-11,1.2896891720310035,1.2896891720310035,1.2896891720310035,1.2896891720310035,6500.0
2004-03-12,1.2896891720310035,1.2896891720310035,1.2647274691581694,1.2896891720310035,18500.0
2004-03-15,1.2896891720310035,1.2896891720310035,1.2647274691581694,1.2896891720310035,4100.0
2004-03-16,1.2480863167686582,1.2480863167686582,1.1648805424796165,1.1648805424796165,69700.0
2004-03-17,1.2064832997887462,1.2064832997887462,1.2064832997887462,1.2064832997887462,1000.0
2004-03-18,1.2564067006545137,1.4228182249115118,1.2564067006545137,1.322971330195108,75500.0
2004-03-19,1.3396127110761014,1.4144979207903907,1.3312921432399567,1.4144979207903907,5400.0
2004-03-22,1.4228186471875437,1.4228186471875437,1.3978568417083386,1.3978568417083386,53000.0
2004-03-23,1.3978568417083386,1.3978568417083386,1.3978568417083386,1.3978568417083386,0.0
2004-03-24,1.331291975743512,1.331291975743512,1.256406775450901,1.256406775450901,19100.0
2004-03-25,1.256406790494833,1.256406790494833,1.1732010224166427,1.1732010224166427,2600.0
2004-03-26,1.256406775450901,1.256406775450901,1.256406775450901,1.256406775450901,2000.0
2004-03-29,1.2564068628821816,1.2564068628821816,1.2480862955138745,1.2480862955138745,12200.0
2004-03-30,1.2896889976547996,1.3312919293401335,1.2896889976547996,1.3312919293401335,31000.0
2004-03-31,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,30300.0
2004-04-01,1.3312920683859304,1.3312920683859304,1.2480862955138745,1.2480862955138745,69400.0
2004-04-02,1.2480862955138745,1.2480862955138745,1.2480862955138745,1.2480862955138745,0.0
2004-04-05,1.2148040634125,1.3312921093413852,1.2148040634125,1.2896891720310035,8500.0
2004-04-06,1.2896891720310035,1.2980097396552823,1.2896891720310035,1.2896891720310035,32300.0
2004-04-07,1.2896889976547996,1.3312919293401335,1.2896889976547996,1.3312919293401335,39700.0
2004-04-08,1.3728947732808685,1.3728947732808685,1.364574206712237,1.364574206712237,20000.0
2004-04-12,1.3312921432399567,1.456100759971111,1.3312921432399567,1.4144979207903907,77200.0
2004-04-13,1.4144977720357412,1.456100606841329,1.372894838041171,1.3812154050022885,50200.0
2004-04-14,1.372894761836491,1.372894761836491,1.3312919293401335,1.3312919293401335,25500.0
2004-04-15,1.2480861651584425,1.3312919293401335,1.2480861651584425,1.3312919293401335,472200.0
2004-04-16,1.3312919293401335,1.3312919293401335,1.3312919293401335,1.3312919293401335,0.0
2004-04-19,1.3312920683859304,1.3312920683859304,1.2480862955138745,1.2480862955138745,2800.0
2004-04-20,1.2480862495949443,1.3312920194057376,1.2480862495949443,1.29800965196803,39800.0
2004-04-21,1.3312921093413852,1.372894947462776,1.2480863339096129,1.2896891720310035,57000.0
2004-04-22,1.223124617286797,1.223124617286797,1.1232777077289158,1.223124617286797,84600.0
2004-04-23,1.2397657281455678,1.2480862955138745,1.2231245934089543,1.2480862955138745,180000.0
2004-04-26,1.256406884278663,1.29800972182869,1.1648805424796165,1.1648805424796165,113900.0
2004-04-27,1.1315982082029188,1.1315982082029188,0.8237369302419115,0.9984690364110996,241500.0
2004-04-28,1.0650335707716374,1.0733541377941516,0.9568661002899708,0.956866100289971,23400.0
2004-04-29,0.9818278013575134,0.9984690345915244,0.8736603308758467,0.956866100289971,97800.0
2004-04-30,0.9735072343349992,0.9735072343349992,0.832057495763276,0.956866100289971,33400.0
2004-05-03,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,1000.0
2004-05-04,0.8819808713721881,0.8819808713721881,0.8320574707385835,0.8320574707385835,37500.0
2004-05-05,0.8320574780424762,0.8320574780424762,0.7488517104004324,0.7904545942214543,36400.0
2004-05-06,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
2004-05-07,0.7155695121704936,0.823736990801557,0.7072489445211032,0.823736990801557,26600.0
2004-05-10,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,6000.0
2004-05-11,0.790454583791417,0.790454583791417,0.7571723168493508,0.7571723168493508,16000.0
2004-05-12,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,3000.0
2004-05-13,0.7488517995759157,0.7488517995759157,0.7072489603951954,0.7072489603951954,32900.0
2004-05-14,0.7405312317397716,0.7405312317397716,0.7072489603951954,0.7072489603951954,21000.0
2004-05-17,0.7821340593715154,0.7821340593715154,0.7238900394772474,0.7238900394772474,8000.0
2004-05-18,0.7238900394772474,0.7238900394772474,0.7238900394772474,0.7238900394772474,0.0
2004-05-19,0.6656459988452285,0.7488517177043251,0.6656459988452285,0.7488517177043251,25000.0
2004-05-20,0.6656459646700669,0.6656459646700669,0.6656459646700669,0.6656459646700669,5400.0
2004-05-21,0.6656460716199785,0.7072489603951954,0.6656460716199785,0.7072489603951954,43000.0
2004-05-25,0.7072488526565012,0.7072488526565012,0.6822871033561185,0.6822871033561185,46400.0
2004-05-26,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,2000.0
2004-05-27,0.7072488526565012,0.7072488526565012,0.6822871033561185,0.6822871033561185,6000.0
2004-05-28,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,15000.0
2004-05-31,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,3600.0
2004-06-01,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,20300.0
2004-06-02,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,136500.0
2004-06-03,0.7571723342252766,0.7571723342252766,0.7488517177043251,0.7488517177043251,139600.0
2004-06-04,0.7571723342252766,0.7571723342252766,0.7488517177043251,0.7488517177043251,21100.0
2004-06-07,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2004-06-08,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2004-06-09,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2004-06-10,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,600.0
2004-06-11,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2004-06-14,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,2000.0
2004-06-15,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,8100.0
2004-06-16,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,4400.0
2004-06-17,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,2000.0
2004-06-18,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,2000.0
2004-06-21,0.7488517005193446,0.7571723168493508,0.7488517005193446,0.7571723168493508,20600.0
2004-06-22,0.7571723168493508,0.7571723168493508,0.7571723168493508,0.7571723168493508,0.0
2004-06-23,0.7488517538434927,0.8154163916565313,0.7488517538434927,0.8154163916565313,27500.0
2004-06-24,0.8154163106776874,0.8154163106776874,0.7821339950764286,0.7821339950764286,10000.0
2004-06-25,0.7904545872827563,0.8320574707385835,0.7904545872827563,0.8320574707385835,15000.0
2004-06-28,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,4000.0
2004-06-29,0.7654930066700046,0.773813574743402,0.7322106847819183,0.773813574743402,34800.0
2004-06-30,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,11000.0
2004-07-02,0.7072489603951954,0.7155695282313393,0.7072489603951954,0.7072489603951954,30200.0
2004-07-05,0.7155695282313393,0.7155695282313393,0.7072489603951954,0.7072489603951954,15800.0
2004-07-06,0.7155694499984828,0.7488517177043251,0.7155694499984828,0.7488517177043251,27000.0
2004-07-07,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,1300.0
2004-07-08,0.7738134605308417,0.7904545942214543,0.7738134605308417,0.7904545942214543,15200.0
2004-07-09,0.782134027376148,0.7904545942214543,0.782134027376148,0.7904545942214543,10000.0
2004-07-12,0.7571723268402291,0.7904545942214543,0.7488517104004324,0.7904545942214543,34200.0
2004-07-13,0.7488517005193446,0.7571723168493508,0.7488517005193446,0.7571723168493508,13000.0
2004-07-14,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,1000.0
2004-07-15,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,1000.0
2004-07-16,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.0
2004-07-19,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.6906077025011442,0.0
2004-07-20,0.7155694499984828,0.7654929011517372,0.7155694499984828,0.7488517177043251,103600.0
2004-07-21,0.7072489603951954,0.7072489603951954,0.7072489603951954,0.7072489603951954,8700.0
2004-07-22,0.7654928721160948,0.9152632198949714,0.7654928721160948,0.873660287651713,100700.0
2004-07-23,0.9152634025848406,0.9984691844905532,0.8736604620374857,0.9152634025848406,77800.0
2004-07-26,0.9152633255787076,0.9818278661516386,0.9152633255787076,0.9735072985800224,31100.0
2004-07-27,0.9152632198949714,0.956866052949252,0.873660287651713,0.873660287651713,42100.0
2004-07-28,0.8736602541688463,0.8903014859417644,0.8570191215849023,0.8903014859417644,51500.0
2004-07-29,0.8736604620374857,0.9152634025848406,0.8736604620374857,0.9152634025848406,20200.0
2004-07-30,0.9152632198949714,0.9152632198949714,0.873660287651713,0.873660287651713,6000.0
2004-08-03,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,10000.0
2004-08-04,0.8736604379623533,0.8819810060047379,0.8736604379623533,0.8819810060047379,1700.0
2004-08-05,0.8403780698836092,0.8403780698836092,0.8403780698836092,0.8403780698836092,5000.0
2004-08-06,0.8986221446907897,0.8986221446907897,0.8986221446907897,0.8986221446907897,2000.0
2004-08-09,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,4800.0
2004-08-10,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,500.0
2004-08-11,0.8070957775065573,0.8070957775065573,0.7904545942214543,0.7904545942214543,3000.0
2004-08-12,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,5000.0
2004-08-13,0.8320574545974325,0.873660287651713,0.8320574545974325,0.873660287651713,10500.0
2004-08-16,0.8736603122690076,0.9568660799110515,0.7904545942214543,0.7904545942214543,29500.0
2004-08-17,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
2004-08-18,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,205000.0
2004-08-19,0.8653397481106869,0.8653397481106869,0.8653397481106869,0.8653397481106869,6000.0
2004-08-20,0.6989284208541693,0.6989284208541693,0.6989284208541693,0.6989284208541693,200.0
2004-08-23,0.8736603174637156,0.9069426842318158,0.8736603174637156,0.9069426842318158,6500.0
2004-08-24,0.7654928835848673,0.7654928835848673,0.7571723168493508,0.7571723168493508,15000.0
2004-08-25,0.7571723168493508,0.7571723168493508,0.7571723168493508,0.7571723168493508,0.0
2004-08-26,0.7987751610667605,0.7987751610667605,0.7904545942214543,0.7904545942214543,14000.0
2004-08-27,0.7155694999362213,0.7155694999362213,0.7155694999362213,0.7155694999362213,12500.0
2004-08-30,0.7322105790182735,0.7322105790182735,0.7322105790182735,0.7322105790182735,1000.0
2004-08-31,0.7571723268402291,0.7904545942214543,0.7571723268402291,0.7904545942214543,10000.0
2004-09-01,0.7904545942214543,0.7987751610667605,0.7904545942214543,0.7904545942214543,4500.0
2004-09-02,0.790454601931119,0.790454601931119,0.7488517177043251,0.7488517177043251,7400.0
2004-09-03,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2004-09-07,0.7155694367378593,0.8320574707385835,0.7155694367378593,0.8320574707385835,27200.0
2004-09-08,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,1800.0
2004-09-09,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2004-09-10,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2004-09-13,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.0
2004-09-14,0.7155694999362213,0.7155694999362213,0.7155694999362213,0.7155694999362213,2000.0
2004-09-15,0.7405311507778646,0.7488517177043251,0.7405311507778646,0.7488517177043251,4500.0
2004-09-16,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,4100.0
2004-09-17,0.7904547108901963,0.7904547108901963,0.773813574743402,0.773813574743402,1700.0
2004-09-20,0.7488517177043251,0.7488517177043251,0.7488517177043251,0.7488517177043251,1300.0
2004-09-21,0.7488517177043251,0.7488517177043251,0.7405311507778646,0.7488517177043251,10800.0
2004-09-22,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,12000.0
2004-09-23,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
2004-09-24,0.790454601931119,0.8320574861579129,0.7488517177043251,0.7488517177043251,13200.0
2004-09-27,0.7488517322242978,0.7821340501699635,0.7488517322242978,0.7654929159943765,34700.0
2004-09-28,0.8070957925115056,0.8070957925115056,0.8070957925115056,0.8070957925115056,1000.0
2004-09-29,0.8070957753112631,0.8736603098926584,0.8070957753112631,0.8486986094246352,7000.0
2004-09-30,0.8070957704217812,0.8320574707385835,0.8070957704217812,0.8320574707385835,31500.0
2004-10-01,0.807095824328525,0.8154163916565313,0.807095824328525,0.8154163916565313,21700.0
2004-10-04,0.832057508317366,0.8986221446907897,0.832057508317366,0.8986221446907897,2000.0
2004-10-05,0.8320574707385835,0.8320574707385835,0.7488517038269291,0.8320574707385835,28800.0
2004-10-06,0.7571723168493508,0.7571723168493508,0.7571723168493508,0.7571723168493508,700.0
2004-10-07,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,18700.0
2004-10-08,0.7904545842874544,0.9485455011449452,0.7904545842874544,0.9485455011449452,3500.0
2004-10-12,0.9568660828822376,0.9568660828822376,0.7904545966759123,0.8653397481106869,3700.0
2004-10-13,0.8653397481106869,0.8653397481106869,0.8653397481106869,0.8653397481106869,0.0
2004-10-14,0.790454583791417,0.790454583791417,0.7571723168493508,0.7571723168493508,4000.0
2004-10-15,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,8500.0
2004-10-18,0.9069426788392138,0.9069426788392138,0.7904545942214543,0.7904545942214543,3300.0
2004-10-19,0.840378093640551,0.840378093640551,0.8154163916565313,0.8154163916565313,9000.0
2004-10-20,0.8320574707385835,0.8320574707385835,0.8320574707385835,0.8320574707385835,40000.0
2004-10-21,0.8403780788697794,0.8403780788697794,0.79877519336648,0.79877519336648,15000.0
2004-10-22,0.7987751540550238,0.8320574707385835,0.7987751540550238,0.8320574707385835,3000.0
2004-10-25,0.8320574935114947,0.8570191945114837,0.8070957925115056,0.8070957925115056,5800.0
2004-10-26,0.8154163916565313,0.8154163916565313,0.8154163916565313,0.8154163916565313,3000.0
2004-10-27,0.8570191544300008,0.873660287651713,0.8154163213757204,0.873660287651713,6800.0
2004-10-28,0.8403781261003375,0.8403781261003375,0.823736990801557,0.823736990801557,30000.0
2004-10-29,0.8320574545974325,0.873660287651713,0.8237368879865765,0.873660287651713,9800.0
2004-11-01,0.9402250370820108,0.9402250370820108,0.823736990801557,0.823736990801557,11300.0
2004-11-02,0.8320575584509473,0.8736603966978985,0.823736990801557,0.823736990801557,4700.0
2004-11-03,0.8237368879865765,0.873660287651713,0.8237368879865765,0.873660287651713,2000.0
2004-11-04,0.8320575022912161,0.8403780693790096,0.7654929159943765,0.7654929159943765,22800.0
2004-11-05,0.8320574545974325,0.873660287651713,0.8320574545974325,0.873660287651713,30300.0
2004-11-08,0.7904545942214543,0.8320574780424762,0.7904545942214543,0.7904545942214543,194600.0
2004-11-09,0.8320576008516797,0.8403781689250769,0.773813574743402,0.773813574743402,6900.0
2004-11-10,0.7738134503203838,0.8154163335924564,0.7571723168493508,0.7571723168493508,21200.0
2004-11-11,0.7571723168493508,0.7571723168493508,0.7571723168493508,0.7571723168493508,0.0
2004-11-12,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,1000.0
2004-11-15,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.7904545942214543,0.0
2004-11-16,0.8154163916565313,0.8154163916565313,0.8154163916565313,0.8154163916565313,1000.0
2004-11-17,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,3300.0
2004-11-18,0.8320574780424762,0.8320574780424762,0.7904545942214543,0.7904545942214543,17300.0
2004-11-19,0.7904545719486632,0.873660287651713,0.7821340053378071,0.873660287651713,13000.0
2004-11-22,0.9152632826946168,0.9152632826946168,0.7821340590029572,0.79877519336648,6600.0
2004-11-23,0.79877519336648,0.79877519336648,0.79877519336648,0.79877519336648,1000.0
2004-11-24,0.8320576206791284,0.9319045391281836,0.8320576206791284,0.9152634025848406,28000.0
2004-11-25,0.9402248975555284,1.0400717937202295,0.9402248975555284,1.0400717937202295,20700.0
2004-11-26,1.0400717937202295,1.0400717937202295,1.0400717937202295,1.0400717937202295,6800.0
2004-11-29,0.9984690364110996,0.9984690364110996,0.9901484693734228,0.9984690364110996,20200.0
2004-11-30,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.9984690364110996,200.0
2004-12-01,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.0
2004-12-02,1.0067897527622247,1.0067897527622247,0.9152634025848406,0.9152634025848406,7200.0
2004-12-03,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.0
2004-12-06,0.9984690364110996,0.9984690364110996,0.9984690364110996,0.9984690364110996,2000.0
2004-12-07,0.998469156976114,0.998469156976114,0.8736604379623533,0.8819810060047379,14500.0
2004-12-08,0.8819810060047379,0.8819810060047379,0.8819810060047379,0.8819810060047379,0.0
2004-12-09,0.9152632376502378,0.9152632376502378,0.8320574707385835,0.8320574707385835,6200.0
2004-12-10,0.8486987572224713,0.9152634025848406,0.8486987572224713,0.9152634025848406,4000.0
2004-12-13,0.8320574545974325,0.881980854262569,0.8320574545974325,0.873660287651713,10800.0
2004-12-14,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,6100.0
2004-12-15,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,1000.0
2004-12-16,0.873660287651713,0.873660287651713,0.873660287651713,0.873660287651713,1100.0
2004-12-17,0.9152632198949714,0.9152632198949714,0.8320574545974325,0.873660287651713,12800.0
2004-12-20,0.8736604620374857,0.9152634025848406,0.8736604620374857,0.9152634025848406,8400.0
2004-12-21,0.9152634025848406,0.9152634025848406,0.8320576206791284,0.9152634025848406,30400.0
2004-12-22,0.873660287651713,0.873660287651713,0.8320574545974325,0.873660287651713,20700.0
2004-12-23,0.8320575263125445,0.8320575263125445,0.7072489172034601,0.8154163916565313,35100.0
2004-12-24,0.8154163916565313,0.8154163916565313,0.8154163916565313,0.8154163916565313,0.0
2004-12-29,0.8320574935114947,0.8320574935114947,0.8070957925115056,0.8070957925115056,6000.0
2004-12-30,0.7987752979979437,0.9152634025848406,0.7987752979979437,0.9152634025848406,3500.0
2004-12-31,0.8486986094246352,0.9152632431950112,0.8486986094246352,0.8486986094246352,8800.0
2005-01-04,0.8320574707385835,0.8320574707385835,0.8070957704217812,0.8320574707385835,24500.0
2005-01-05,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,48000.0
2005-01-06,0.9152632198949714,0.9152632198949714,0.873660287651713,0.873660287651713,23000.0
2005-01-07,0.9152634025848406,0.9152634025848406,0.9152634025848406,0.9152634025848406,1000.0
2005-01-10,0.9735071525892162,0.9818277189130488,0.9568660199415504,0.9818277189130488,25500.0
2005-01-11,0.9984691606976136,1.0317514329912023,0.9984691606976136,1.0317514329912023,5100.0
2005-01-12,1.0151102281105324,1.214804046728637,1.0151102281105324,1.1648805424796165,326000.0
2005-01-13,1.2480861311515412,1.2480861311515412,1.1648803692369771,1.2064832997887462,111200.0
2005-01-14,1.1648805604207668,1.397856652667122,1.1648805604207668,1.3479332468381844,124700.0
2005-01-17,1.3312918564313048,1.3728946866492635,1.3312918564313048,1.3728946866492635,119400.0
2005-01-18,1.372894761836491,1.372894761836491,1.2896889976547996,1.3312919293401335,542300.0
2005-01-19,1.2480861651584425,1.3312919293401335,1.2480861651584425,1.3312919293401335,194500.0
2005-01-20,1.3312918964890603,1.347933029076965,1.2980095321242764,1.322971330195108,11700.0
2005-01-21,1.2730479168665272,1.3146508502580816,1.2231245158234385,1.3146508502580816,151600.0
2005-01-24,1.3146507963415908,1.3396124958394051,1.2896889976547996,1.3312919293401335,89100.0
2005-01-25,1.3063302298423194,1.36457419533722,1.2896889976547996,1.3312919293401335,553200.0
2005-01-26,1.3312919293401335,1.3562536288379483,1.3312919293401335,1.3312919293401335,25200.0
2005-01-27,1.3063302834175667,1.3312919839391109,1.3063302834175667,1.3146508502580816,20200.0
2005-01-28,1.3146507963415908,1.3312919293401335,1.3063302298423194,1.3312919293401335,17200.0
2005-01-31,1.322971362840862,1.3562536288379483,1.322971362840862,1.3312919293401335,57200.0
2005-02-01,1.3063302298423194,1.3312919293401335,1.298009564154071,1.3312919293401335,63000.0
2005-02-02,1.3146507963415908,1.3479330623386767,1.3146507963415908,1.3312919293401335,23600.0
2005-02-03,1.3312918564313048,1.3728946866492635,1.322971290387713,1.3728946866492635,39700.0
2005-02-04,1.364574382114497,1.364574382114497,1.3312921115618723,1.3479332468381844,26500.0
2005-02-07,1.3229714719802763,1.4561006461401766,1.314650904794594,1.4477800789544948,142000.0
2005-02-08,1.439459636287474,1.580909389868991,1.439459636287474,1.5393065503417782,171500.0
2005-02-09,1.4977036171020797,1.580909395649749,1.4561007774227417,1.5725888277138815,252500.0
2005-02-10,1.564268034111801,1.564268034111801,1.397856501023511,1.5143446336987016,78100.0
2005-02-11,1.564268080139461,1.7057178179942962,1.497703445107724,1.7057178179942962,598300.0
2005-02-14,1.5975504148120503,1.664115052625089,1.5975504148120503,1.6308327833130627,89100.0
2005-02-15,1.6391535365432426,1.8305268051696808,1.630832968271571,1.8305268051696808,386100.0
2005-02-16,1.722358626698057,1.8305261753937152,1.714038061289001,1.8222056099846595,191200.0
2005-02-17,1.747320540426719,1.8305264032524375,1.747320540426719,1.7889235710285545,362900.0
2005-02-18,1.664114875978952,1.8305264032524375,1.664114875978952,1.7889235710285545,38400.0
2005-02-21,1.7140382117290025,1.7473204762863894,1.7140382117290025,1.722358777868349,8600.0
2005-02-22,1.7473205511465058,2.2881579685088758,1.7473205511465058,2.1966317370548203,843100.0
2005-02-23,2.246555600554339,2.246555600554339,2.0385411967692706,2.1051057424995343,207300.0
2005-02-24,2.24655504783778,2.279837312514526,2.1633491877679685,2.2049522169918467,300900.0
2005-02-25,2.2049522618172803,2.246555093508976,2.138387532732619,2.246555093508976,119700.0
2005-02-28,2.16334881072062,2.20495183269356,2.038540339935533,2.1217459871255917,157600.0
2005-03-01,2.088463989024996,2.088463989024996,1.87212908094034,1.9303730412459952,37600.0
2005-03-02,1.8721288471775055,2.1217459871255917,1.8305260235824767,2.1217459871255917,55100.0
2005-03-03,2.0967846844643536,2.4129665995774934,2.0967846844643536,2.4129665995774934,1253100.0
2005-03-04,2.454569607808215,2.454569607808215,2.2964786388601484,2.39632563970344,154500.0
2005-03-07,2.4046460523153663,2.4046460523153663,2.080143568364246,2.246555093508976,56300.0
2005-03-08,2.1217467405231987,2.163349578890716,2.1217467405231987,2.163349578890716,30200.0
2005-03-09,2.1633494995395264,2.288158208442104,2.1633494995395264,2.288158208442104,49700.0
2005-03-10,2.246554656288589,2.246554656288589,2.071822598811556,2.1217459871255917,128400.0
2005-03-11,2.0218996004708774,2.121746396356872,1.9137320398831008,1.9636554378260975,86900.0
2005-03-14,1.9969379232940212,2.163349251586897,1.9553348928428511,2.080143587440459,134600.0
2005-03-15,2.0135786457785154,2.179989940158632,1.996937516340504,2.1217459871255917,170800.0
2005-03-16,1.9553353075824191,2.0551823241143103,1.9553353075824191,2.038541187755327,65500.0
2005-03-17,1.996938050218788,2.03854088493627,1.955335017123342,2.0218997510492773,166100.0
2005-03-18,1.9553350076858629,1.9969380405805108,1.913732173169178,1.9886174736771736,64700.0
2005-03-21,1.9303733755009604,1.955335077097071,1.913732241103553,1.955335077097071,27700.0
2005-03-22,1.9137322040674607,2.013579206897554,1.9137322040674607,1.9969380728221997,102100.0
2005-03-23,1.955335149996043,1.955335149996043,1.8721294749069253,1.880450042415838,45600.0
2005-03-24,1.8970912661731705,1.8970912661731705,1.8305267229882127,1.8721295624788117,13700.0
2005-03-28,1.8721293688790748,1.9969380728222,1.8721293688790748,1.9969380728221997,15300.0
2005-03-29,1.9137321258021969,1.9137321258021969,1.7722824919465023,1.7722824919465023,7200.0
2005-03-30,1.7722825186313014,1.7722825186313014,1.4561005826137512,1.6973972188492703,43700.0
2005-03-31,1.664114951558573,1.6973972188492703,1.6225121174452006,1.6973972188492703,28000.0
2005-04-01,1.6641152413582567,1.8305268051696808,1.6641152413582567,1.8305268051696808,14700.0
2005-04-04,1.6724355082494344,1.7889236414391387,1.5476269074764428,1.6641149414771668,36200.0
2005-04-05,1.672435475805721,1.8305264397899428,1.672435475805721,1.747320575303426,79000.0
2005-04-06,1.7057177738581737,1.7639617412134982,1.7057177738581737,1.7556411744484517,24200.0
2005-04-07,1.747320575303426,1.7889236067356624,1.7306794420817138,1.747320575303426,101700.0
2005-04-08,1.7306794420817138,1.913732105898504,1.672435475805721,1.747320575303426,217500.0
2005-04-11,1.6890766197042446,1.7473205863484031,1.6890766197042446,1.6890766197042446,65400.0
2005-04-12,1.6890766197042446,1.6890766197042446,1.6890766197042446,1.6890766197042446,3200.0
2005-04-13,1.6807561170532632,1.7057178179942962,1.6641149830925746,1.7057178179942962,44500.0
2005-04-14,1.6807561397672184,1.7057178410455869,1.6724355726744289,1.6807561397672184,13000.0
2005-04-15,1.739000057692709,1.739000057692709,1.5809091884429085,1.5809091884429085,10000.0
2005-04-18,1.5892297552882146,1.5892297552882146,1.5809091884429085,1.5809091884429085,19100.0
2005-04-19,1.5809091438973264,1.747320575303426,1.5809091438973264,1.747320575303426,139400.0
2005-04-20,1.8305265210774253,1.8305265210774253,1.7057178179942962,1.7057178179942962,8100.0
2005-04-21,1.8721295624788117,1.8721295624788117,1.697397438240311,1.8721295624788117,114000.0
2005-04-22,1.8721296465280397,1.8721296465280397,1.8305268051696808,1.8305268051696808,45500.0
2005-04-25,1.8305264032524375,1.8721292354763213,1.7889235710285545,1.7889235710285545,34900.0
2005-04-26,1.8305268051696808,1.8305268051696808,1.8305268051696808,1.8305268051696808,2000.0
2005-04-27,1.7889235710285545,1.8305264032524375,1.722358841092389,1.7889235710285545,28800.0
2005-04-28,1.747320540426719,1.7889235710285545,1.7057177082028356,1.7889235710285545,65400.0
2005-04-29,1.747320575303426,1.747320575303426,1.7057177422491456,1.747320575303426,159100.0
2005-05-02,1.7473206765095342,1.7473206765095342,1.6807561397672184,1.6807561397672184,30600.0
2005-05-03,1.7473206528960172,1.7473206528960172,1.6890766840336076,1.7057178179942962,54200.0
2005-05-04,1.6724355837827871,1.7972442893815794,1.664115016634732,1.7972442893815794,6900.0
2005-05-05,1.7473208759247063,1.7889239145146203,1.7473208759247063,1.763962012009476,51000.0
2005-05-06,1.7889235710285545,1.7889235710285545,1.747320540426719,1.7889235710285545,106700.0
2005-05-09,1.7972441374733314,1.805564703918108,1.7889235710285545,1.7889235710285545,50900.0
2005-05-10,1.7722823589170624,1.8887702839368647,1.7473204623205902,1.8887702839368647,80400.0
2005-05-11,1.9137320677002043,1.9137320677002043,1.747320540426719,1.7889235710285545,41700.0
2005-05-12,1.8305264397899428,1.8305264397899428,1.7223588754708576,1.747320575303426,59000.0
2005-05-13,1.747320575303426,1.747320575303426,1.672435475805721,1.747320575303426,41000.0
2005-05-16,1.664114887362145,1.664114887362145,1.4477799599401844,1.5642679901528571,5600.0
2005-05-17,1.6641151681124104,1.6641151681124104,1.5393065503417782,1.5393065503417782,46800.0
2005-05-18,1.539306354216377,1.6225121218584209,1.539306354216377,1.5809091884429085,27800.0
2005-05-19,1.580909203862238,1.580909203862238,1.4977034354086505,1.4977034354086505,6000.0
2005-05-20,1.5393063692299354,1.5393063692299354,1.4977034354086505,1.4977034354086505,5000.0
2005-05-24,1.4810622741093231,1.7473206091998412,1.4810622741093231,1.6641149414771668,95200.0
2005-05-25,1.7306794756553063,1.7306794756553063,1.6641149414771668,1.6641149414771668,156900.0
2005-05-26,1.73900000869257,1.7889236067356624,1.664114909194865,1.747320575303426,58600.0
2005-05-27,1.8222058406493855,1.971976036971124,1.747320544110564,1.971976036971124,96600.0
2005-05-30,1.9802969387468448,1.9969380728222,1.9386939051804928,1.9969380728221997,21200.0
2005-05-31,1.9553350356925123,1.9553350356925123,1.7889236952422298,1.913732200579942,33300.0
2005-06-01,1.9054118340712896,1.9054118340712896,1.847167858784452,1.8721295624788117,26300.0
2005-06-02,1.8721296465280397,1.8721296465280397,1.8305268051696808,1.8305268051696808,36200.0
2005-06-03,1.847167941713025,1.847167941713025,1.8305268051696808,1.8305268051696808,23000.0
2005-06-06,1.8305265303548008,1.913732200579941,1.797244262264744,1.913732200579942,338800.0
2005-06-07,1.9054118340712896,1.9137324019694093,1.8721295624788117,1.8721295624788117,167200.0
2005-06-08,1.8721295624788117,1.9137324019694093,1.8721295624788117,1.8721295624788117,292500.0
2005-06-09,1.8471677035139245,1.955335077097071,1.8471677035139245,1.955335077097071,50500.0
2005-06-10,1.8804499359167512,1.9969380728222,1.8804499359167512,1.9969380728221997,39000.0
2005-06-13,1.9220528083022563,1.9969381114685592,1.9220528083022563,1.955335077097071,47100.0
2005-06-14,1.922052609557855,2.246555093508976,1.922052609557855,2.246555093508976,176400.0
2005-06-15,2.096784701040924,2.246555093508976,2.080143568364246,2.246555093508976,143400.0
2005-06-16,2.263196246940574,2.263196246940574,2.080143587440459,2.080143587440459,47600.0
2005-06-17,2.088464092245289,2.2049522169918467,2.088464092245289,2.2049522169918467,42600.0
2005-06-20,2.204952368603566,2.213272935344872,2.1633493365190777,2.213272935344872,35400.0
2005-06-21,2.22159334933022,2.24655504783778,2.2049522169918467,2.2049522169918467,30700.0
2005-06-22,2.204952217526871,2.204952217526871,2.155028622121692,2.155028622121692,38600.0
2005-06-23,2.138387532732619,2.246555093508976,2.138387532732619,2.246555093508976,48200.0
2005-06-24,2.263196354527955,2.3713637230603632,2.246555220907585,2.3713637230603632,55200.0
2005-06-27,2.4129669550690185,2.6293019084051528,2.4129669550690185,2.5377754675448787,139200.0
2005-06-28,2.579378192845466,2.662584062588268,2.5627370585725,2.5710576257089834,222300.0
2005-06-29,2.5793785205753053,2.596019656962657,2.537775679606929,2.562737384187955,68300.0
2005-06-30,2.579378223017822,2.596019357485449,2.4545697145106207,2.4545697145106207,187900.0
2005-07-04,2.4296078223833035,2.4296078223833035,2.163349295013931,2.354722524770312,39700.0
2005-07-05,2.0718230210258155,2.163349251586897,1.7972441309646194,2.080143587440459,209300.0
2005-07-06,2.1217467522360485,2.163349590833229,1.9137323608721624,2.0718233459194315,81000.0
2005-07-07,1.996937516340504,2.1217459871255917,1.996937516340504,2.1217459871255917,66300.0
2005-07-08,2.121746419513678,2.121746419513678,2.0635024546111715,2.080143587440459,33600.0
2005-07-11,2.080144028652784,2.1633497104476977,2.038541187755327,2.038541187755327,50900.0
2005-07-12,2.163349251586897,2.163349251586897,2.080143587440459,2.080143587440459,15400.0
2005-07-13,2.288157946184505,2.288157946184505,2.03854075536724,2.080143587440459,25300.0
2005-07-14,2.080143454390128,2.080143454390128,2.038540624977913,2.0468611908603567,14900.0
2005-07-15,2.038541187755327,2.080144028652784,2.038541187755327,2.038541187755327,13000.0
2005-07-18,2.0551823241143103,2.0551823241143103,1.9969383468578696,2.038541187755327,268100.0
2005-07-19,2.0385409080105856,2.0385409080105856,1.9553350392558475,1.9969380728221997,21800.0
2005-07-20,1.9969381114685592,1.9969381114685592,1.955335077097071,1.955335077097071,84700.0
2005-07-21,1.9969381114685592,1.9969381114685592,1.9220528083022563,1.955335077097071,91400.0
2005-07-22,1.955335077097071,2.038540947462077,1.913732241103553,1.955335077097071,127500.0
2005-07-25,2.038540736672551,2.246555093508976,2.038540736672551,2.246555093508976,81500.0
2005-07-26,2.2881579252006707,2.2881579252006707,2.246555093508976,2.246555093508976,6400.0
2005-07-27,2.246555093508976,2.246555093508976,2.246555093508976,2.246555093508976,11000.0
2005-07-28,2.2215935666517987,2.246555267601172,2.2132729996686744,2.229914133634923,26600.0
2005-07-29,2.246555093508976,2.279837358862332,2.080143568364246,2.246555093508976,136700.0
2005-08-02,2.204952572309153,2.3297610849592334,2.204952572309153,2.3297610849592334,49200.0
2005-08-03,2.246555371600569,2.371363882125173,2.1633494995395264,2.288158208442104,88500.0
2005-08-04,2.321440322199252,2.3713637230603632,2.321440322199252,2.3713637230603632,64000.0
2005-08-05,2.2132731021273417,2.371363882125173,2.2132731021273417,2.288158208442104,13200.0
2005-08-08,2.271517122171297,2.3297610949921563,2.2382348519879485,2.2382348519879485,12000.0
2005-08-09,2.2382345271706368,2.329760756892365,2.229913960832297,2.246555093508976,55900.0
2005-08-10,2.163349231747636,2.2881579252006707,2.163349231747636,2.246555093508976,24800.0
2005-08-11,2.163349578890716,2.163349578890716,2.163349578890716,2.163349578890716,2100.0
2005-08-12,2.2465556098791084,2.2465556098791084,2.171670297243741,2.171670297243741,4300.0
2005-08-15,2.171669903260384,2.213272935344872,2.1633493365190777,2.213272935344872,130200.0
2005-08-16,2.121746400055941,2.246555093508976,2.121746400055941,2.246555093508976,21500.0
2005-08-17,2.2465551386279743,2.2465551386279743,2.080143610141096,2.146708142184666,47100.0
2005-08-18,2.146707681282608,2.146707681282608,2.1217459871255917,2.1217459871255917,1200.0
2005-08-19,2.038540339935533,2.155028246001614,2.038540339935533,2.1217459871255917,19000.0
2005-08-22,2.038540695724815,2.155028622121692,1.9969378648687868,2.155028622121692,29000.0
2005-08-23,1.9220522354915404,2.1217459871255917,1.9137316707725356,2.1217459871255917,26800.0
2005-08-24,1.9553348928428511,2.080143587440459,1.9553348928428511,2.080143587440459,134500.0
2005-08-25,2.080143913638868,2.080143913638868,1.9137323608721624,2.0718233459194315,116500.0
2005-08-26,1.9969381859185784,1.9969381859185784,1.822206069853456,1.880450042415838,117000.0
2005-08-29,1.8721291796851351,1.8721291796851351,1.8055646501106064,1.8055646501106064,77700.0
2005-08-30,1.8305264032524375,1.8305264032524375,1.7556411068714957,1.7889235710285545,172800.0
2005-08-31,1.955335241460008,1.955335241460008,1.8305267229882127,1.8721295624788117,59000.0
2005-09-01,1.913732200579941,1.913732200579941,1.872129365467371,1.913732200579942,30900.0
2005-09-02,1.9054116739048497,1.955335077097071,1.9054116739048497,1.955335077097071,65400.0
2005-09-06,1.9470144686699984,1.9470144686699984,1.913732200579941,1.913732200579942,22100.0
2005-09-07,1.9303732755469816,2.0718231089786947,1.9303732755469816,1.980296874532148,73000.0
2005-09-08,2.021899644602972,2.146708142184666,1.9969379450866331,2.146708142184666,44100.0
2005-09-09,2.24655504783778,2.24655504783778,2.1217463569220354,2.2049522169918467,136200.0
2005-09-12,2.2049522169918467,2.238234481668593,2.1633491877679685,2.2049522169918467,31700.0
2005-09-13,2.16334881072062,2.16334881072062,2.1217459871255917,2.1217459871255917,90000.0
2005-09-14,2.179989940158632,2.2382340915695838,2.1217459871255917,2.1217459871255917,83000.0
2005-09-15,2.163349578890716,2.204952615636215,2.163349578890716,2.163349578890716,15400.0
2005-09-16,2.204952150538635,2.204952150538635,2.163349122568596,2.188311018701796,15300.0
2005-09-19,2.1217467270080177,2.1633495651105314,2.080143888905504,2.096785024146509,35100.0
2005-09-20,2.096785009914516,2.096785009914516,2.0302204694023023,2.0302204694023023,5500.0
2005-09-21,2.013579206897554,2.080143743198972,1.9969380728222,1.9969380728221997,33000.0
2005-09-22,1.9553350356925123,1.9969380691830487,1.8305265303548008,1.913732200579942,26500.0
2005-09-23,1.9137320398831008,2.0635024320900417,1.9137320398831008,1.9636554378260975,48900.0
2005-09-26,1.8804499639171044,1.9969381025570891,1.8804499639171044,1.922052799724968,17000.0
2005-09-27,1.9470143375841675,1.971976036971124,1.9470143375841675,1.971976036971124,13200.0
2005-09-28,1.971975817074591,2.0551816707973827,1.9553346860056189,2.0551816707973827,51200.0
2005-09-29,2.0468617298356104,2.063502865982405,2.021900025615419,2.063502865982405,44400.0
2005-09-30,2.063502236331869,2.063502236331869,2.0135788431249524,2.0551816707973827,30000.0
2005-10-03,2.0551818693492288,2.246555093508976,2.0551818693492288,2.246555093508976,249800.0
2005-10-04,2.213273183309719,2.279837724697746,2.0801439021556813,2.163349578890716,69300.0
2005-10-05,2.155029125065831,2.155029125065831,2.080144012048174,2.130067420726612,113900.0
2005-10-06,2.113425984020562,2.121746550950644,1.913732179320621,2.113425984020562,37500.0
2005-10-07,2.038540947462077,2.038540947462077,1.913732241103553,1.955335077097071,29400.0
2005-10-11,1.9636555745892,2.038540875097196,1.897091039362504,1.9886174736771736,39200.0
2005-10-12,1.9886171334086225,1.9886171334086225,1.8554878873567628,1.8554878873567628,34700.0
2005-10-13,1.855488426682572,2.038541118819192,1.7473208456290292,1.8721295624788117,99000.0
2005-10-14,2.113426229902269,2.113426229902269,1.8721295624788117,1.8721295624788117,15700.0
2005-10-17,1.8721296465280397,1.9054119196147248,1.8305268051696808,1.8305268051696808,62900.0
2005-10-18,1.905411601434916,1.905411601434916,1.8721293339059508,1.905411601434916,16700.0
2005-10-19,1.8887707830713816,1.9054119196147248,1.7889239638113243,1.8305268051696808,362300.0
2005-10-20,1.8721292354763213,1.8721292354763213,1.7889235710285545,1.7889235710285545,37500.0
2005-10-21,1.672435809629928,1.8305268051696808,1.672435809629928,1.8305268051696808,57500.0
2005-10-24,1.7889239638113243,1.8305268051696808,1.7889239638113243,1.8305268051696808,35600.0
2005-10-25,1.8305265303548008,1.913732200579941,1.8305265303548008,1.913732200579942,146800.0
2005-10-26,1.9553350356925123,1.9553350356925123,1.8471676643998285,1.913732200579942,27300.0
2005-10-27,1.7722825611972015,1.913732200579941,1.7722825611972015,1.913732200579942,77900.0
2005-10-28,1.830526499494744,1.905411601434916,1.830526499494744,1.905411601434916,161400.0
2005-10-31,1.8721293466524116,1.8721293466524116,1.8471676458357351,1.8471676458357351,16600.0
2005-11-01,1.9886175057845223,1.9969380728222,1.9886175057845223,1.9969380728221997,9100.0
2005-11-02,2.03854088493627,2.080143719653752,1.8804499146318736,2.0218997510492773,113200.0
2005-11-03,1.8471677035139245,2.038540947462077,1.8471677035139245,1.955335077097071,25500.0
2005-11-04,1.913732200579941,1.9553350356925123,1.872129365467371,1.913732200579942,21500.0
2005-11-07,1.8721293466524116,1.8721293466524116,1.7473206441910651,1.8471676458357351,93400.0
2005-11-08,1.7639620606183144,1.8305268051696808,1.7639620606183144,1.8305268051696808,17600.0
2005-11-09,1.7889233483484344,1.8222056099846595,1.780602782939378,1.8222056099846595,2700.0
2005-11-10,1.8638087062333677,1.8638087062333677,1.747320575303426,1.747320575303426,38700.0
2005-11-11,1.73900000869257,1.747320575303426,1.7223588754708576,1.747320575303426,2000.0
2005-11-14,1.722358777868349,1.7473204762863894,1.7057176455896552,1.722358777868349,332800.0
2005-11-15,1.78892365227665,1.78892365227665,1.6225121174452006,1.6973972188492703,161200.0
2005-11-16,1.6641149560849524,1.6641149560849524,1.5809091884429085,1.5809091884429085,72400.0
2005-11-17,1.6225121076158298,1.6641149414771668,1.6225121076158298,1.6641149414771668,47800.0
2005-11-18,1.6641149414771668,1.6641149414771668,1.6225121076158298,1.6641149414771668,53300.0
2005-11-21,1.7306793172191444,1.7306793172191444,1.6225119590819186,1.6557942231241418,82300.0
2005-11-22,1.655794406755541,1.7057178083554958,1.655794406755541,1.672435540622193,53200.0
2005-11-23,1.6641147891346977,1.6641147891346977,1.580909029840169,1.6557942231241418,193100.0
2005-11-24,1.6225121076158298,1.6641149414771668,1.6225121076158298,1.6641149414771668,155500.0
2005-11-25,1.6807560424165773,1.747320575303426,1.6807560424165773,1.747320575303426,56000.0
2005-11-28,1.7057177530311471,1.7057177530311471,1.6474737863869888,1.6890766197042446,52900.0
2005-11-29,1.697397251013952,1.7889236861757036,1.6641149830925746,1.7057178179942962,246900.0
2005-11-30,1.705718035712783,1.763962012009476,1.6641151955008595,1.763962012009476,93900.0
2005-12-01,1.7806030679195588,1.8970910022898904,1.7806030679195588,1.8970910022898904,397500.0
2005-12-02,1.9137321420112452,1.9969380080678836,1.9137321420112452,1.980296874532148,22900.0
2005-12-05,1.955335077097071,2.0135792458659663,1.955335077097071,1.955335077097071,67000.0
2005-12-06,1.9137323608721624,2.0718233459194315,1.8305266836778,2.0718233459194315,34500.0
2005-12-07,2.080144028652784,2.080144028652784,1.9553353075824191,2.038541187755327,19800.0
2005-12-08,1.955335077097071,1.9969381114685592,1.8721294051100352,1.955335077097071,104800.0
2005-12-09,1.955335241460008,1.955335241460008,1.8721295624788117,1.8721295624788117,605700.0
2005-12-12,2.08014349467736,2.745789373298527,2.08014349467736,2.745789373298527,1896900.0
2005-12-13,3.161818316774568,3.319909282207786,2.9122011177830425,2.9122011177830425,1071500.0
2005-12-14,2.928842229288761,2.995406762288701,2.828995429788851,2.8456365630388354,252500.0
2005-12-15,2.8289954509118527,3.1202154833389737,2.754110152349824,2.9122011177830425,335300.0
2005-12-16,2.9954067365585657,3.2866269626876754,2.9954067365585657,3.2450241299200755,141100.0
2005-12-19,3.2450241731158136,3.4114355064013777,3.1784594414236307,3.286627006437205,125700.0
2005-12-20,3.28662712133243,3.28662712133243,3.120215583851428,3.2034212534029463,135100.0
2005-12-21,3.161818376885817,3.1784595105764297,3.136856676349898,3.161818376885817,46000.0
2005-12-22,3.145177284716884,3.278306554377278,3.128536150806579,3.2034212534029463,85800.0
2005-12-23,3.2866270490929965,3.328229882954334,3.2034211829923622,3.328229882954334,166500.0
2005-12-28,3.453038658813432,3.453038658813432,3.2034212534029463,3.2034212534029463,74500.0
2005-12-29,3.211742175026052,3.403115632883563,3.211742175026052,3.403115632883563,41000.0
2005-12-30,3.3282297971689934,3.428076595862645,3.2866269643799724,3.428076595862645,35600.0
2006-01-03,3.411435952201759,3.57784770398963,3.369833311821767,3.45303898933772,369300.0
2006-01-04,3.5029624575341645,3.744259124957623,3.4946416912580585,3.744259124957623,198400.0
2006-01-05,3.744259293056078,3.8690680155091455,3.61945057060301,3.661053610339363,226500.0
2006-01-06,3.6610527224578977,3.702655355348755,3.619449692811145,3.67769385496542,251700.0
2006-01-09,3.686014228004882,3.7442583902407502,3.677693860117413,3.71929649306655,254400.0
2006-01-10,3.827464803938819,3.860747075531298,3.744259124957623,3.744259124957623,327000.0
2006-01-11,3.7525789930017424,3.8108227559691383,3.61944954174224,3.61944954174224,58600.0
2006-01-12,3.6111296402727846,3.6111296402727846,3.369832999464835,3.4114356359885925,243000.0
2006-01-13,3.536244519461856,3.6028090587001858,3.36983317136603,3.6028090587001858,72200.0
2006-01-16,3.536244473017203,3.65273241515434,3.536244473017203,3.65273241515434,31500.0
2006-01-17,3.669374211670601,3.7359387620423834,3.669374211670601,3.702656486856492,66600.0
2006-01-18,3.702656486856492,3.7359387620423834,3.702656486856492,3.702656486856492,95700.0
2006-01-19,3.661053060709601,3.869067434650421,3.661053060709601,3.827464401159883,220500.0
2006-01-20,3.785862571577236,3.827465217181591,3.702656486856492,3.702656486856492,186600.0
2006-01-23,3.702656025013714,3.727617926667572,3.702656025013714,3.727617926667572,85800.0
2006-01-24,3.702655547222353,3.869067277677013,3.702655547222353,3.869067277677013,32300.0
2006-01-25,3.869067235438865,4.102043100073738,3.827464204090396,4.102043100073738,274000.0
2006-01-26,4.093722522798712,4.49311009567556,4.093722522798712,4.4099044339836935,238100.0
2006-01-27,4.409905019381492,4.409905019381492,4.077081931677163,4.16860837006594,269000.0
2006-01-30,4.567995900452932,4.567995900452932,4.201890916265917,4.36830227271456,53500.0
2006-01-31,4.368302194526931,4.368302194526931,4.243493481046397,4.326699157781432,76700.0
2006-02-01,4.368301404759815,4.4099044339836935,4.326698375535937,4.4099044339836935,367200.0
2006-02-02,4.401584303771789,4.576316416884207,4.368302034298561,4.576316416884207,231600.0
2006-02-03,4.567995698531182,4.576316464363791,4.5347134287126485,4.567995698531182,33800.0
2006-02-06,4.57631685149837,4.57631685149837,4.326699409986973,4.351661312840507,98900.0
2006-02-07,4.32669762144124,4.443185924263143,4.243491974251182,4.243491974251182,46000.0
2006-02-08,4.368302460170847,4.368302460170847,4.077082375510654,4.077082375510654,119700.0
2006-02-09,4.077082371136952,4.160288052842606,3.910670610969656,4.118685013611785,170400.0
2006-02-10,4.160287486397944,4.160287486397944,3.9605938774936895,3.993876145644399,69200.0
2006-02-13,3.83578495232892,3.83578495232892,3.428076595862645,3.428076595862645,105700.0
2006-02-14,3.411435856076607,3.719297052588906,3.403115486937441,3.5528857022460296,59900.0
2006-02-15,3.619449522622475,3.993875581569828,3.619449522622475,3.952272553879274,79400.0
2006-02-16,3.952272356761532,3.952272356761532,3.744258022195136,3.785861047810757,21500.0
2006-02-17,3.744259293056078,3.744259293056078,3.61945057060301,3.661053610339363,44800.0
2006-02-20,3.661052569652562,3.7858612566276486,3.61944954174224,3.61944954174224,54600.0
2006-02-21,3.744259124957623,3.744259124957623,3.619450408107841,3.744259124957623,22700.0
2006-02-22,3.6194499402887113,3.6194499402887113,3.3947944376985406,3.3947944376985406,28800.0
2006-02-23,3.394794502027904,3.511282439752723,3.394794502027904,3.4114356359885925,21200.0
2006-02-24,3.511282439752723,3.511282439752723,3.369832999464835,3.4114356359885925,15000.0
2006-02-27,3.4031147825115755,3.4114351499284723,3.26166496562148,3.31990892618531,48300.0
2006-02-28,3.3032681397657613,3.3199092730943174,3.2450241731158136,3.286627006437205,122300.0
2006-03-01,3.31158870643004,3.3282298397585963,3.2450241731158136,3.286627006437205,91400.0
2006-03-02,3.2450243452462386,3.286627180774427,3.2450243452462386,3.269986046563152,58400.0
2006-03-03,3.2533447820039267,3.336550648104561,3.2533447820039267,3.328229882954334,65500.0
2006-03-06,3.3282304355724093,3.494641798648636,3.3282304355724093,3.36983347471946,32500.0
2006-03-07,3.386474133425524,3.4114356359885925,3.3615122341065264,3.4114356359885925,23600.0
2006-03-08,3.353191781649096,3.353191781649096,3.328229882954334,3.328229882954334,6500.0
2006-03-09,3.328229578269396,3.328229578269396,3.311588446248284,3.311588446248284,11500.0
2006-03-10,3.35319188372732,3.4946413247839256,3.35319188372732,3.478000190732799,39000.0
2006-03-13,3.3531917166002545,3.5362441820390886,3.3531917166002545,3.494641150606853,33600.0
2006-03-14,3.4863211966450818,3.4863211966450818,3.4363977910476677,3.4363977910476677,2100.0
2006-03-15,3.4946407324314466,3.4946407324314466,3.4530381027333723,3.469679233963775,6200.0
2006-03-16,3.394794502027904,3.444717903909969,3.378153368067215,3.4114356359885925,43000.0
2006-03-17,3.39479448284434,3.411435616710992,3.3448710812443854,3.3448710812443854,49900.0
2006-03-20,3.4447182738754765,3.4447182738754765,3.369833361387644,3.403115632883563,32900.0
2006-03-21,3.386474114288978,3.386474114288978,3.3448710812443854,3.3448710812443854,15600.0
2006-03-22,3.428076639389196,3.428076639389196,3.369832871122996,3.378153239408489,17200.0
2006-03-23,3.378153239408489,3.378153239408489,3.369832871122996,3.378153239408489,28200.0
2006-03-24,3.378153070065378,3.536244027123981,3.378153070065378,3.536244027123981,35100.0
2006-03-27,3.344871830230158,3.744259529216864,3.328230692637212,3.702656486856492,15800.0
2006-03-28,3.8274645167099295,4.226852142603936,3.8274645167099295,4.16860837006594,236300.0
2006-03-29,4.201891092073427,4.493111176421212,4.118685013611785,4.118685013611785,94500.0
2006-03-30,4.243492924345764,4.32669859016511,4.160287258526418,4.201890289814046,90900.0
2006-03-31,4.201890205332089,4.326698503173794,4.160287174880918,4.160287174880918,50500.0
2006-04-03,4.176927456499136,4.243491974251182,4.176927456499136,4.243491974251182,24200.0
2006-04-04,4.243492880428915,4.409904607101287,4.160287215470683,4.393263474109641,68400.0
2006-04-05,4.326699235224415,4.36830227271456,4.243493557000092,4.36830227271456,52700.0
2006-04-06,4.368300854066601,4.368300854066601,4.077080876479996,4.176927657922974,177500.0
2006-04-07,4.1769282694051695,4.493110187017952,4.1769282694051695,4.493110187017952,127500.0
2006-04-10,4.49311009567556,4.49311009567556,4.368301404759815,4.4099044339836935,14400.0
2006-04-11,4.40990523127243,4.451507871261965,4.326699157781432,4.326699157781432,67500.0
2006-04-12,4.409904608102696,4.409904608102696,4.251813646268202,4.251813646268202,61600.0
2006-04-13,4.201890841056861,4.351661059179924,4.201890841056861,4.326699157781432,100400.0
2006-04-17,4.326698420944131,4.409904480265126,4.326698420944131,4.401583715630668,109800.0
2006-04-18,4.401583758918273,4.493110187017952,4.3766222582812055,4.493110187017952,83700.0
2006-04-19,4.52639310799854,4.52639310799854,4.40990516238905,4.518072342077026,56500.0
2006-04-20,4.493110839067571,4.493110839067571,4.409905163609199,4.476469703975896,46700.0
2006-04-21,4.476469703975896,4.476469703975896,4.418225532777058,4.476469703975896,12300.0
2006-04-24,4.468148294342097,4.543033589844155,4.468148294342097,4.534712825119082,68000.0
2006-04-25,4.576316494818413,4.659522169918466,4.559675359798403,4.659522169918466,70400.0
2006-04-26,4.601277791239037,4.659521557779391,4.584636658405235,4.584636658405235,107100.0
2006-04-27,4.57631620662307,4.57631620662307,4.5014309053709765,4.5014309053709765,38300.0
2006-04-28,4.559675282147594,4.684483991050171,4.559675282147594,4.576316416884207,20800.0
2006-05-01,4.5763163431993465,5.192038715296043,4.5763163431993465,4.950742067122371,1343300.0
2006-05-02,4.984024416309218,4.984024416309218,4.576316416884207,4.576316416884207,99500.0
2006-05-03,4.584636875105168,4.742727446120727,4.584636875105168,4.742727446120727,157800.0
2006-05-04,4.6595219602012525,4.667842725714732,4.543034020304105,4.543034020304105,190500.0
2006-05-05,4.534712646572609,4.576315675048127,4.509751146892004,4.509751146892004,107600.0
2006-05-08,4.493109927912357,4.5180714271099625,4.459827664478301,4.468148031958877,33500.0
2006-05-09,4.493110187017952,4.493110187017952,4.459827921664595,4.493110187017952,16700.0
2006-05-10,4.493110404620189,4.493110404620189,4.401583972087867,4.426545870689743,78100.0
2006-05-11,4.418224932937256,4.443186830563796,4.418224932937256,4.443186830563796,89900.0
2006-05-12,4.418225600567951,4.418225600567951,4.3183787884859095,4.326699157781432,86500.0
2006-05-15,4.28509520286412,4.28509520286412,4.176927657922974,4.176927657922974,76900.0
2006-05-16,4.160288004258399,4.326699365726341,4.118684965513422,4.12700573196481,73200.0
2006-05-17,4.201890117207817,4.359980677392539,4.201890117207817,4.218531249688099,165200.0
2006-05-18,4.243493657370549,4.31837896792167,4.243493657370549,4.26845555980625,46800.0
2006-05-19,4.2434936849923695,4.2434936849923695,4.118684965513422,4.12700573196481,119900.0
2006-05-23,4.285096311897877,4.285096311897877,4.16860837006594,4.16860837006594,40600.0
2006-05-24,4.201890205332089,4.201890205332089,4.143646042051631,4.160287174880918,24900.0
2006-05-25,4.160288075701371,4.251814524458478,4.160288075701371,4.210211484999069,39900.0
2006-05-26,4.176927657922974,4.243492178884959,4.160286527682477,4.176927657922974,11500.0
2006-05-29,4.201890419042817,4.24349305485402,4.168608151691485,4.235172686394149,18500.0
2006-05-30,4.243493277151355,4.243493277151355,4.16860837006594,4.16860837006594,11200.0
2006-05-31,4.285094996224122,4.285094996224122,4.160286327061124,4.243491974251182,13400.0
2006-06-01,4.235172470990664,4.235172470990664,4.118684144429748,4.160287174880918,26400.0
2006-06-02,4.201890375335466,4.31837830985344,4.160287343201087,4.285096042848305,26800.0
2006-06-05,4.243491974251182,4.251812737348099,4.210209715375158,4.243491974251182,547000.0
2006-06-06,4.243493454016035,4.28509649049653,4.160287777811007,4.193570048293019,13200.0
2006-06-07,4.2518137758431696,4.285096042848305,4.201890375335466,4.285096042848305,236500.0
2006-06-08,4.160287174880918,4.260133971856645,3.702655426941656,4.160287174880918,144900.0
2006-06-09,3.9189905504782976,4.193569440539494,3.9189905504782976,4.160287174880918,31200.0
2006-06-12,4.160286898820288,4.210210293995426,3.952272553879274,3.952272553879274,189400.0
2006-06-13,4.010517388432507,4.010517388432507,3.744258839253456,3.752579604894649,153300.0
2006-06-14,3.777541079014885,3.910670154194142,3.777541079014885,3.910670154194142,33400.0
2006-06-15,3.952272356761532,4.1186836657123065,3.785861047810757,3.785861047810757,19100.0
2006-06-16,3.952272356761532,3.952272356761532,3.785861047810757,3.785861047810757,8000.0
2006-06-19,3.785861764425279,3.869067434650421,3.785861764425279,3.827464401159883,20000.0
2006-06-20,3.7941823223627824,3.869067627679426,3.785861953303128,3.8357853579289074,55000.0
2006-06-21,3.844105616604514,4.0271584917319325,3.844105616604514,3.910670154194142,101200.0
2006-06-22,3.9106694770396953,3.9106694770396953,3.8607460824919904,3.8607460824919904,22800.0
2006-06-23,3.9023497853734086,3.910670154194142,3.894029019796735,3.910670154194142,12300.0
2006-06-26,4.077081816021171,4.077081816021171,3.910670078511695,3.993876145644399,26500.0
2006-06-27,4.143646305420512,4.160287439307504,4.035478736777095,4.043799502098555,21400.0
2006-06-28,4.160287174880918,4.243492839027356,4.118684144429748,4.160287174880918,68400.0
2006-06-29,4.160287258526418,4.201890289814046,4.0770815927070725,4.201890289814046,28200.0
2006-06-30,4.118684353908566,4.235172686394149,4.118684353908566,4.235172686394149,6300.0
2006-07-04,4.409904301077271,4.409904301077271,4.210210322279312,4.376622037403591,10000.0
2006-07-05,4.48478883130524,4.60127714144729,4.409903942506317,4.60127714144729,66700.0
2006-07-06,4.601278317367102,4.651201721576944,4.559675282147594,4.576316416884207,44700.0
2006-07-07,4.576316416884207,4.576316416884207,4.493110743201139,4.576316416884207,12800.0
2006-07-10,4.576316494818413,4.659522169918466,4.576316494818413,4.659522169918466,10400.0
2006-07-11,4.659522169918466,4.734407475886491,4.4931108197183605,4.659522169918466,33100.0
2006-07-12,4.659522652126788,4.659522652126788,4.576316968415881,4.617920008649333,24300.0
2006-07-13,4.5763164651666095,4.5763164651666095,4.40990511604475,4.526393060430052,19100.0
2006-07-14,4.526392360352306,4.576315757367426,4.243492713844071,4.4099044339836935,28100.0
2006-07-17,4.201890205332089,4.301737002307815,4.160287174880918,4.160287174880918,212300.0
2006-07-18,4.160287343201087,4.285096042848305,4.160287343201087,4.285096042848305,13000.0
2006-07-19,4.285096815109744,4.617919941898498,4.285096815109744,4.343340594487482,5200.0
2006-07-20,4.368301710361143,4.393263608992953,4.243493010713926,4.285096042848305,29900.0
2006-07-21,4.1852491133361065,4.393263474109641,4.160287215470683,4.393263474109641,514800.0
2006-07-24,4.401583715630668,4.401583715630668,4.401583715630668,4.401583715630668,3300.0
2006-07-25,4.4099044339836935,4.4099044339836935,4.326698375535937,4.4099044339836935,43700.0
2006-07-26,4.3433401338156665,4.576316416884207,4.3433401338156665,4.576316416884207,8000.0
2006-07-27,4.576316416884207,4.659522090567276,4.368302034298561,4.576316416884207,43600.0
2006-07-28,4.617919452103716,4.617919452103716,4.40990506951807,4.576316416884207,17100.0
2006-07-31,4.426546279638318,4.659522169918466,4.426546279638318,4.659522169918466,20200.0
2006-08-01,4.617920008649333,4.659522652126788,4.576316968415881,4.617920008649333,22200.0
2006-08-02,4.70112520584647,4.742727845018519,4.659522169918466,4.659522169918466,66200.0
2006-08-03,4.576316968415881,4.70112569236024,4.534713928182429,4.617920008649333,20800.0
2006-08-04,4.609598120621141,4.609598120621141,4.409904528290185,4.534712825119082,8000.0
2006-08-08,4.45150770798163,4.659522090567276,4.45150770798163,4.576316416884207,52900.0
2006-08-09,4.576316416884207,4.642880955830663,4.576316416884207,4.576316416884207,26800.0
2006-08-10,4.651201145824342,4.651201145824342,4.409904523634561,4.493110187017952,34300.0
2006-08-11,4.634559538027393,4.6761621670761695,4.559674250281394,4.634559538027393,2079300.0
2006-08-14,4.6761626464614094,4.6761626464614094,4.409904523634561,4.493110187017952,145300.0
2006-08-15,4.642880346648835,4.726086009414677,4.642880346648835,4.726086009414677,103500.0
2006-08-16,4.742727139673498,4.909138861880575,4.742727139673498,4.825933199154985,71400.0
2006-08-17,4.825933834689361,5.058909721001954,4.825933834689361,4.992345182055499,58200.0
2006-08-18,4.992344660633769,5.341808850359078,4.992344660633769,5.325167717360535,67800.0
2006-08-21,5.47493761450987,5.533181775192955,5.383411189652418,5.491578746597054,83400.0
2006-08-22,5.499900544764169,5.533182815194176,5.491579778778688,5.533182815194176,114300.0
2006-08-23,5.566464660697613,5.574785029291983,5.341809154066585,5.341809154066585,58200.0
2006-08-24,5.3667702660963625,5.3667702660963625,5.241961968970879,5.283564602427407,12900.0
2006-08-25,5.283564772496039,5.408373470394793,5.241962137700396,5.408373470394793,13900.0
2006-08-28,5.408374101191789,5.741197202154783,5.408374101191789,5.574785453295307,632800.0
2006-08-29,5.724554688939809,5.724554688939809,5.57478411134319,5.616387137732443,30300.0
2006-08-30,5.616387137732443,5.616387137732443,5.266922985681486,5.616387137732443,23400.0
2006-08-31,5.325167425725219,5.599746303541689,5.325167425725219,5.491578746597054,45300.0
2006-09-01,5.366770438843237,5.574784803089191,5.275244404239276,5.408373470394793,15600.0
2006-09-05,5.275244318364906,5.391732249354707,5.275244318364906,5.325167717360535,15900.0
2006-09-06,5.4000525315639445,5.40837329630879,5.283564602427407,5.283564602427407,18700.0
2006-09-07,5.27524440771333,5.308526674274127,5.075550411592628,5.083871176610785,40900.0
2006-09-08,5.158756339623396,5.32516807762295,5.050589166193011,5.192038607872121,16800.0
2006-09-11,5.0755507143260985,5.225321319538736,5.000665808475717,5.142115251417966,33400.0
2006-09-12,5.142115475076882,5.158756610073664,5.033948295975781,5.075550935089757,100100.0
2006-09-13,5.03394803206865,5.200359373312269,4.992344998379777,5.192038607872121,39200.0
2006-09-14,5.083871720732209,5.200359666162584,4.759368991899375,4.892498469147188,32000.0
2006-09-15,4.800971647901028,4.817612781645249,4.676162946441405,4.792651279406879,16300.0
2006-09-18,4.792651362281242,4.909139300505096,4.634560390599471,4.875857032441138,10800.0
2006-09-19,4.925780344169398,4.992344879076133,4.909139210442715,4.975703745349449,7900.0
2006-09-20,4.967383201279963,4.992345101359375,4.909139429021241,4.909139429021241,15900.0
2006-09-21,4.784330722136068,4.909139429021241,4.659522015250895,4.909139429021241,70600.0
2006-09-22,4.875857459261186,4.984024641559763,4.8259340527950805,4.92578086572729,13200.0
2006-09-25,4.93410093234471,4.93410093234471,4.71776618426556,4.909139429021241,30100.0
2006-09-26,4.925779994425693,4.925779994425693,4.651201109053297,4.825933199154985,26000.0
2006-09-27,4.80097130195936,4.834253567049596,4.80097130195936,4.825933199154985,3500.0
2006-09-28,4.676163363647674,4.992345329753491,4.676163363647674,4.842575112693032,9200.0
2006-09-29,4.7427279045634325,4.842575112693032,4.7427279045634325,4.842575112693032,65300.0
2006-10-02,4.726086709998508,4.751048610906501,4.509751954738371,4.659522169918466,26100.0
2006-10-03,4.576315247343752,4.6595208997624695,4.576315247343752,4.60127714144729,8000.0
2006-10-04,4.676162872928915,4.74272740685936,4.409904737207132,4.426545870689743,985400.0
2006-10-05,4.459828473727911,4.659522090567276,4.459828473727911,4.576316416884207,7000.0
2006-10-06,4.576315893610382,4.701124588241846,4.45150719897892,4.584636658405235,21100.0
2006-10-10,4.617919452103716,4.626239821094049,4.493110743201139,4.576316416884207,8000.0
2006-10-11,4.651201555376509,4.651201555376509,4.418225280632862,4.451507548916821,29500.0
2006-10-12,4.4515077238386604,4.567995667409907,4.426546220022797,4.434866589042769,7100.0
2006-10-13,4.43486672330084,4.701125284851593,4.43486672330084,4.701125284851593,38900.0
2006-10-16,4.692804080185627,4.792651279406879,4.692804080185627,4.792651279406879,46200.0
2006-10-17,4.792651580824205,4.85089535421406,4.784330815050827,4.85089535421406,27000.0
2006-10-18,4.850895338416308,4.992345182055499,4.850895338416308,4.992345182055499,88900.0
2006-10-19,4.992345182055499,5.033948217275007,4.942421777845658,4.992345182055499,93100.0
2006-10-20,5.033947180099961,5.150435099255536,4.992344153452179,5.092190941299815,67500.0
2006-10-23,5.092191458625027,5.325167717360535,5.075550325626484,5.325167717360535,110700.0
2006-10-24,5.32516763384353,5.425014430268845,5.200358939933936,5.425014430268845,72900.0
2006-10-25,5.449976546041035,5.449976546041035,5.3251678471324775,5.358450113940638,11800.0
2006-10-26,5.291885161550852,5.499899511018588,5.283564397129318,5.491578746597054,199500.0
2006-10-27,5.491579136741993,5.524861403280871,5.408373470394793,5.408373470394793,9200.0
2006-10-30,5.408373086161137,5.558143274945787,5.408373086161137,5.491578746597054,36600.0
2006-10-31,5.491579136741993,5.491579136741993,5.283564772496039,5.408373470394793,122000.0
2006-11-01,5.7411962567392765,5.7411962567392765,5.408373210582991,5.4832585050760265,10400.0
2006-11-02,5.408374101191789,5.574785453295307,5.408374101191789,5.574785453295307,1400.0
2006-11-03,5.5747847153330286,5.5747847153330286,5.491579050295623,5.508220183303104,12400.0
2006-11-06,5.566465084068111,5.574785453295307,5.491579777243548,5.574785453295307,232900.0
2006-11-07,5.308526293638035,5.508219878684237,5.308526293638035,5.491578746597054,29900.0
2006-11-08,5.574784407032971,5.574784407032971,5.408373086161137,5.491578746597054,67000.0
2006-11-09,5.483258378931405,5.616387435628872,5.483258378931405,5.491578746597054,12600.0
2006-11-10,5.47493761450987,5.491578746597054,5.408373086161137,5.491578746597054,44100.0
2006-11-13,5.574785326378194,5.574785326378194,5.491579652220719,5.541503056715205,53000.0
2006-11-14,5.541502536550312,5.541502536550312,5.408373470394793,5.408373470394793,9800.0
2006-11-15,5.541502406860913,5.824402062576519,5.449976374398961,5.699593367598698,93400.0
2006-11-16,5.699594165750925,5.699594165750925,5.499900543226704,5.574785453295307,266900.0
2006-11-17,5.574784839356795,5.641349769623515,5.491579172468288,5.641349769623515,181900.0
2006-11-20,5.741196959363824,5.741196959363824,5.583105983173053,5.741196959363824,96100.0
2006-11-21,5.741196568694895,5.824402235566085,5.691273168572181,5.824402235566085,110700.0
2006-11-22,5.782800002325739,5.782800002325739,5.657991683161563,5.657991683161563,22300.0
2006-11-23,5.80776084027718,5.824401972900946,5.691272911910812,5.757837442405879,11100.0
2006-11-24,5.741196612111762,5.782799247484011,5.682952446483509,5.774478879111929,12200.0
2006-11-27,5.816081552913177,5.9076079861463455,5.774478917266044,5.866005350499213,177500.0
2006-11-28,5.8660057149175255,5.899287984205222,5.633029433147713,5.732876241010799,30100.0
2006-11-29,5.724555439569073,5.741196572955662,5.616387874178295,5.682952407724645,12900.0
2006-11-30,5.699593367598698,5.699593367598698,5.491579008220966,5.699593367598698,15800.0
2006-12-01,5.816081914230037,5.816081914230037,5.732876241010799,5.732876241010799,66000.0
2006-12-04,5.674633451223374,5.782800646769575,5.483260171287155,5.591427366833354,27100.0
2006-12-05,5.591425242547718,5.616387137732443,5.375090536888851,5.616387137732443,14600.0
2006-12-06,5.649670760119869,5.741197202154783,5.533182813647407,5.574785453295307,25500.0
2006-12-07,5.566464256915993,5.566464256915993,5.41669406227802,5.425014430268845,126700.0
2006-12-08,5.449976549037372,5.449976549037372,5.24196218299405,5.400052752041768,118300.0
2006-12-11,5.375091116356164,5.4000526174760255,5.325167717360535,5.325167717360535,25300.0
2006-12-12,5.325167632639835,5.325167632639835,5.283564602427407,5.283564602427407,32700.0
2006-12-13,5.2835646864862245,5.325167717360535,5.275244318364906,5.325167717360535,64000.0
2006-12-14,5.408373470394793,5.408373470394793,5.366770438843237,5.408373470394793,26800.0
2006-12-15,5.425014823789941,5.425014823789941,5.3002061208269415,5.341809154066585,42700.0
2006-12-18,5.333489266162271,5.341810032881474,5.2918866228342445,5.300206992797452,22200.0
2006-12-19,5.291885713695602,5.291885713695602,5.208680044578171,5.208680044578171,17800.0
2006-12-20,5.208680492297299,5.208680492297299,5.117154050022885,5.117154050022885,6900.0
2006-12-21,5.117153890958076,5.117153890958076,4.784330799469853,4.992345182055499,255300.0
2006-12-22,5.017305599731049,5.033946729549568,4.867535034608557,5.000664469912532,91600.0
2006-12-27,5.283565320927501,5.283565320927501,5.050589430972562,5.075550935089757,24300.0
2006-12-28,5.033947994282024,5.033947994282024,5.017306860282576,5.017306860282576,8400.0
2006-12-29,5.017307236889266,5.158756688124015,4.875857388898557,5.158756688124015,279300.0
2007-01-02,4.925780721109806,5.117153971989274,4.925780721109806,5.033948296988626,131200.0
2007-01-03,5.117153890958076,5.117153890958076,4.992345182055499,4.992345182055499,137600.0
2007-01-04,5.0838717702322604,5.0838717702322604,4.867536615570652,4.884177750794163,314000.0
2007-01-05,4.909139429328669,4.992345101672014,4.859216025922662,4.950742067122371,120000.0
2007-01-08,4.950741893112661,5.075550595618847,4.867536223693846,4.967383026996424,8400.0
2007-01-09,4.875857334085706,5.017307180486281,4.842575063962742,4.892498469147188,16900.0
2007-01-10,4.90913950837243,4.984024416309218,4.576316416884207,4.576316416884207,51300.0
2007-01-11,4.900818725985682,4.984024399386231,4.726086613466557,4.759368882826776,16900.0
2007-01-12,4.759368974352557,5.033948296988626,4.759368974352557,5.033948296988626,15100.0
2007-01-15,5.075550935089757,5.075550935089757,4.900818819245575,5.075550935089757,5100.0
2007-01-16,5.075550773697509,5.075550773697509,4.909139429021241,4.909139429021241,123100.0
2007-01-17,4.9257808885738665,4.9257808885738665,4.784331037885852,4.784331037885852,21600.0
2007-01-18,4.8342536509122604,4.8342536509122604,4.493110229441375,4.584636658405235,68200.0
2007-01-19,4.659522169918466,4.742727845018519,4.543034224778392,4.659522169918466,37400.0
2007-01-22,4.734407965844603,4.742728335837696,4.576316968415881,4.617920008649333,60000.0
2007-01-23,4.576316494818413,4.70112520584647,4.576316494818413,4.659522169918466,42200.0
2007-01-24,4.667842502169514,4.784330436488001,4.576316069684174,4.609598336632312,595800.0
2007-01-25,4.692803160729955,4.701123924349751,4.493109594925035,4.60127714144729,19400.0
2007-01-26,4.701124769117653,4.701124769117653,4.601277968273237,4.609598336632312,33400.0
2007-01-29,4.617919452103716,4.867536473152922,4.534713381664699,4.576316416884207,50400.0
2007-01-30,4.7260866295137305,4.742727764250344,4.534713381664699,4.576316416884207,111900.0
2007-01-31,4.659521045125626,4.742726700140112,4.58463615399052,4.676162176128524,186400.0
2007-02-01,4.659521822110887,4.692804089666571,4.659521822110887,4.692804089666571,32500.0
2007-02-02,4.701125217562167,4.9091396042086695,4.701125217562167,4.892498469147188,93900.0
2007-02-05,4.9091390352301225,5.275244360906379,4.9091390352301225,5.275244360906379,68800.0
2007-02-06,5.241963119843353,5.241963119843353,5.075551359213857,5.12547476837591,118500.0
2007-02-07,5.158756611111621,5.158756611111621,4.584637255229174,5.033948296988626,219900.0
2007-02-08,4.992345335638452,5.200359724623387,4.9507422991390815,5.158756688124015,195700.0
2007-02-09,5.266924103587599,5.266924103587599,4.850895338416308,4.992345182055499,129500.0
2007-02-12,4.967383026996424,5.108832863386373,4.959062658432506,4.967383026996424,11000.0
2007-02-13,4.917460394586684,5.033948746751302,4.909140024721205,4.984024940534471,27900.0
2007-02-14,5.033948217275007,5.033948217275007,4.917459877362763,4.992345182055499,90600.0
2007-02-15,4.992345042961265,5.142115251417966,4.992345042961265,5.142115251417966,18700.0
2007-02-16,4.99234526010585,5.117153970959688,4.65952216341427,5.075550935089757,451100.0
2007-02-19,5.042267096080911,5.200358027734747,5.000664469912532,5.000664469912532,145600.0
2007-02-20,5.00066586728432,5.00066586728432,4.842574891453992,4.950742067122371,204700.0
2007-02-21,4.984024571235747,5.117154050022885,4.950742300727954,5.117154050022885,272600.0
2007-02-22,5.1171534398016405,5.4832587684852285,5.075550408250086,5.408373470394793,313000.0
2007-02-23,5.408374101191789,5.649670760119869,5.391732965981437,5.574785453295307,293700.0
2007-02-26,5.624708599653424,5.624708599653424,5.408373470394793,5.408373470394793,53400.0
2007-02-27,5.408373470394793,5.425014603664232,5.325167804047594,5.408373470394793,289000.0
2007-02-28,5.266923470884146,5.425014430268845,5.208679704680662,5.425014430268845,41400.0
2007-03-01,5.291885161550852,5.599746303541689,5.291885161550852,5.491578746597054,23100.0
2007-03-02,5.491579777243548,5.649670760119869,5.466618272806,5.574785453295307,99300.0
2007-03-05,5.416695214065734,5.56646544055034,5.366771408481547,5.499900895446071,56000.0
2007-03-06,5.458297275995502,5.774479228377045,5.458297275995502,5.741196959363824,289300.0
2007-03-07,5.791119836990721,6.07401949466886,5.782799072115055,6.07401949466886,266800.0
2007-03-08,6.074020052094585,6.49004881191597,6.065699286455305,6.198828362636245,275500.0
2007-03-09,6.240430609406771,6.282033638838507,5.990813226328143,6.282033638838507,69000.0
2007-03-12,6.323636624815265,6.323636624815265,5.832722992575313,6.107301891248962,71000.0
2007-03-13,6.04073748103122,6.323636753771634,6.04073748103122,6.323636753771634,11400.0
2007-03-14,6.240430785613396,6.323636450070393,6.032416426092949,6.1655454892241455,45400.0
2007-03-15,6.0906607118486376,6.298675075544557,6.074019578623201,6.298675075544557,610300.0
2007-03-16,6.365239730501347,6.756306567175877,6.282034062778673,6.656459765908668,292400.0
2007-03-19,6.673101506558031,6.847832819149632,6.656459975733004,6.731345277421898,290800.0
2007-03-20,6.764627415841736,6.781268152835797,6.65645984808887,6.698062880841795,65600.0
2007-03-21,6.739666949438918,6.739666949438918,6.706384676823673,6.739666949438918,7600.0
2007-03-22,6.739666123816923,6.781268364355646,6.6980630897663245,6.772948392355026,410000.0
2007-03-23,6.739665830387263,6.781268069114719,6.656459765908668,6.656459765908668,60200.0
2007-03-26,6.656459596339661,6.781267896366302,6.6481388314014,6.714703363883851,127800.0
2007-03-27,6.739666949438918,6.781269195073995,6.664781637676623,6.739666949438918,55800.0
2007-03-28,6.698061852909402,6.797908640086112,6.698061852909402,6.797908640086112,109200.0
2007-03-29,6.789589004055808,6.822871271977185,6.706383731008295,6.822871271977185,93900.0
2007-03-30,6.75630673613443,6.889435807819938,6.75630673613443,6.822871271977185,61500.0
2007-04-02,6.9892821617068766,7.322105613009751,6.7479855364304,7.155694284114218,380700.0
2007-04-03,7.114090793265273,7.322105139305124,7.080808529639367,7.2388990834844815,190000.0
2007-04-04,7.238899551906927,7.238899551906927,6.864473863508808,7.014244456272778,211600.0
2007-04-05,6.989283559430822,7.1140926761957815,6.839513730229625,6.964322053482618,181500.0
2007-04-09,6.98928172371882,6.98928172371882,6.864473433246318,6.864473433246318,67000.0
2007-04-10,6.822870971907005,6.989282304195113,6.797909470441745,6.847832473372264,60500.0
2007-04-11,6.847832167226448,7.305463905693284,6.822870666877141,6.931038226406523,98200.0
2007-04-12,6.964321511781428,7.363709543447209,6.964321511781428,7.114092122845085,72900.0
2007-04-13,7.172336454578915,7.2222602599872925,6.947681314021137,6.964322053482618,108800.0
2007-04-16,6.997602759652863,7.139052584218764,6.797909169740456,7.072488054247962,104700.0
2007-04-17,7.089131756203037,7.430275275236426,7.072490221854076,7.405312973712984,185900.0
2007-04-18,7.363709538888614,7.571723923676293,7.322106503228697,7.530120888016376,299200.0
2007-04-19,7.646609002391951,8.112561607996502,7.596685990709442,8.062637802802028,201200.0
2007-04-20,8.32889524705947,9.111028899234917,8.32889524705947,8.861411506068517,351500.0
2007-04-23,8.861411318159112,8.878052847656162,8.49530639785378,8.61179472379774,127000.0
2007-04-24,8.570192575928155,8.570192575928155,8.195766852324551,8.428742734687168,377300.0
2007-04-25,8.486987013117844,8.653398367588403,8.23736958465604,8.561872321007579,351500.0
2007-04-26,8.561872781009603,8.561872781009603,8.154164742273903,8.23737002722357,187800.0
2007-04-27,8.303932646022162,8.536909294257882,8.270650381061598,8.437062499376198,214500.0
2007-04-30,8.57019348834087,8.653398772715617,8.437064398531701,8.520269682906449,62300.0
2007-05-01,8.653397756253101,8.728283058852425,8.453704144996154,8.528589447595479,55400.0
2007-05-02,8.503627788627547,8.969579539682508,8.486986257905368,8.919656534539692,213100.0
2007-05-03,8.81148903781983,9.593622737419317,8.76988600418423,9.185914753516522,133800.0
2007-05-04,9.1526317589484,9.651866535932122,9.1526317589484,9.344004587568016,1139000.0
2007-05-07,9.560339438678849,9.73507152630405,9.4438519092699,9.477134173888428,235000.0
2007-05-08,9.568660561049509,9.568660561049509,9.15263184100388,9.527057530342583,103200.0
2007-05-09,9.610264821770835,9.98469055903216,9.610264821770835,9.784996938294372,129300.0
2007-05-10,9.784996168032542,9.784996168032542,9.452172699490411,9.66850783501602,32100.0
2007-05-11,9.701790676832616,9.984690364110998,9.701790676832616,9.984690364110998,131200.0
2007-05-14,10.192703688517222,10.192703688517222,9.58530213531166,9.801636467672436,61700.0
2007-05-15,9.651867669378722,9.651867669378722,9.152632833768411,9.152632833768411,489400.0
2007-05-16,9.152632092985872,9.22751739161765,8.828129396752113,9.22751739161765,237400.0
2007-05-17,9.227516361668158,9.335683915006053,9.036142753912886,9.327363150861968,196200.0
2007-05-18,9.402247181139783,9.818275810451174,9.368964922535335,9.73506976718424,164600.0
2007-05-22,9.693468634538924,9.809956959110645,9.651866398309968,9.651866398309968,93100.0
2007-05-23,9.676828160603655,9.735071927709694,9.651866659488473,9.718431191470174,87800.0
2007-05-24,9.718432692620649,9.751714963752416,9.360647682820144,9.568662075771702,84200.0
2007-05-25,9.593622835635832,9.7766757093994,9.493776029995304,9.7267519098232,43700.0
2007-05-28,9.77667492016537,9.818277950868437,9.743392654305278,9.80995718602546,31200.0
2007-05-29,9.77667646872326,9.77667646872326,9.518738272318076,9.568662075771702,89000.0
2007-05-30,9.3440046713392,9.59362206206894,9.3440046713392,9.527057530342583,59900.0
2007-05-31,9.610263989528113,9.610263989528113,9.452172625000712,9.485454892241451,238400.0
2007-06-01,9.485454499635658,9.568660561049509,9.40224923173362,9.527057530342583,724300.0
2007-06-04,9.543698466070548,9.81827734073109,9.452171645509193,9.77667431261336,90100.0
2007-06-05,9.818278838036568,9.818278838036568,9.568661424774843,9.626905196914889,148400.0
2007-06-06,9.493775089575957,9.8182777708975,9.493775089575957,9.643545679956944,103400.0
2007-06-07,9.610265319214474,9.676829862905898,9.277441807245411,9.36896864995508,152400.0
2007-06-08,9.285760896295317,9.477134519974246,9.27744013145888,9.443852254140324,19800.0
2007-06-11,9.17759566291869,9.651869063296354,9.17759566291869,9.576983747788724,299100.0
2007-06-12,9.443853757405543,9.77667646872326,9.443853757405543,9.568662075771702,153400.0
2007-06-13,9.60194348437068,9.610264249784162,9.402249875518322,9.55201968540166,37400.0
2007-06-14,9.4188898396825,9.63522496160392,9.4188898396825,9.63522496160392,56300.0
2007-06-15,9.809956385407844,9.809956385407844,9.527056751929388,9.610262806544844,111900.0
2007-06-18,9.626905196914889,9.685149762566818,9.560340659180016,9.626905196914889,41800.0
2007-06-19,9.626902228341883,9.73506976718424,9.56033771113299,9.73506976718424,75100.0
2007-06-20,9.693468634538924,9.735071664279664,9.618584133219732,9.651866398309968,68300.0
2007-06-21,9.743390530213262,9.893161090689086,9.668505249975349,9.73506976718424,116200.0
2007-06-22,9.943086019471588,9.943086019471588,9.56033957417798,9.651866398309968,95900.0
2007-06-25,9.693468896843177,9.776674958576208,9.568660597755438,9.718431191470174,109100.0
2007-06-26,9.718432030630188,9.718432030630188,9.45217308620084,9.543699920712628,64200.0
2007-06-27,9.56034080117999,9.56866156689841,9.027824491391518,9.435532489451292,156100.0
2007-06-28,9.560339922034286,9.560339922034286,9.202555757674096,9.335684822878989,79400.0
2007-06-29,9.44385265332441,9.527057924670345,9.294082053985155,9.485454892241451,26200.0
2007-07-03,9.3440046713392,9.527057530342583,9.3440046713392,9.527057530342583,62800.0
2007-07-04,9.502096422617743,9.56034019191108,9.44385265332441,9.485454892241451,67700.0
2007-07-05,9.493775264479403,9.576981325893255,9.4188899679093,9.527057530342583,86700.0
2007-07-06,9.87652202593526,9.976368826631177,9.651866922747404,9.86820126083264,75900.0
2007-07-09,9.901483387364554,9.901483387364554,9.75171358519978,9.89316341589172,100700.0
2007-07-10,9.760032955834069,9.901482777818192,9.760032955834069,9.859880542479615,21200.0
2007-07-11,9.868201425309556,9.984689758152266,9.81827842088543,9.951407490698898,131300.0
2007-07-12,9.976368779408968,9.9846895444722,9.826598975829931,9.876521979185666,42400.0
2007-07-13,9.97636908708022,9.97636908708022,9.87652228377764,9.934766053992846,45000.0
2007-07-16,9.96804818074221,9.984689711146473,9.868201378852168,9.959728209051924,55900.0
2007-07-17,9.984688835518892,10.001330364463742,9.818277513629264,9.859880542479615,140400.0
2007-07-18,9.826598622731511,9.97636842092888,9.818277857967267,9.826598622731511,61000.0
2007-07-19,9.934765042196116,9.943085806668542,9.82659827810169,9.859880542479615,59600.0
2007-07-20,9.859881637273505,9.868201609157964,9.6934695033945,9.834919341084536,75900.0
2007-07-23,9.83491654299758,9.83491654299758,9.660184486946328,9.73506976718424,44300.0
2007-07-24,9.65186923978449,9.7017922553611,9.194237364934772,9.277442655399794,418500.0
2007-07-25,9.335685909233224,9.402250449581503,8.986221675648801,9.036144684154054,224700.0
2007-07-26,8.919656508601339,8.919656508601339,8.570192299570431,8.7282828734121,213300.0
2007-07-27,8.578512376053455,8.711641436706051,8.445382521889064,8.711641436706051,104100.0
2007-07-30,8.653398315562864,8.736604389053863,8.445383925347297,8.653398315562864,209400.0
2007-07-31,8.59515319430069,8.861411318159112,8.59515319430069,8.61179472379774,97800.0
2007-08-01,8.611795540447241,8.611795540447241,8.062636917645282,8.2456897919126,118000.0
2007-08-02,8.112561218407157,8.686680586256879,8.112561218407157,8.653398315562864,188200.0
2007-08-03,8.695000605576388,8.927976480426375,8.611795332743036,8.7282828734121,80800.0
2007-08-07,8.88637339732088,8.88637339732088,8.603473750812643,8.819808867967387,41400.0
2007-08-08,8.8198083293369,9.194233982461862,8.719960747892623,9.06110493188514,73800.0
2007-08-09,9.011182546771584,9.011182546771584,8.611795332743036,8.7282828734121,139100.0
2007-08-10,8.611795711623984,9.319044132626638,8.611795711623984,9.2441588283237,107500.0
2007-08-13,9.319043943778183,9.36064697793806,8.736603846075525,9.36064697793806,57600.0
2007-08-14,9.36064678627446,9.36064678627446,8.944618040217817,9.002861810741953,101700.0
2007-08-15,8.869732092345973,8.944617388138793,8.611794732961604,8.695,92200.0
2007-08-16,8.528589447595479,8.620115487710278,7.496838329256046,8.528589447595479,183200.0
2007-08-17,8.736604900010876,9.36064810715451,8.27897305606982,8.511948964553422,74500.0
2007-08-20,8.520267271803862,8.520267271803862,7.912865773056679,8.29561219470276,105600.0
2007-08-21,8.312255348053652,8.328896881168623,7.987753387431481,8.154164751021309,116700.0
2007-08-22,8.154162480390115,8.154162480390115,7.613324707436427,7.904545107758548,148100.0
2007-08-23,7.6715692636079025,8.09591792421864,7.6715692636079025,7.904545107758548,93100.0
2007-08-24,7.788057004014656,7.996071354700524,7.738134004216641,7.979430619271778,25000.0
2007-08-27,7.9045471606851265,8.070958521155054,7.629968217531758,8.070958521155054,273800.0
2007-08-28,7.929507475460476,8.09591881093741,7.76309613998354,7.779737670287154,32000.0
2007-08-29,7.779738984566202,8.19576779029676,7.713174439130271,8.154164751021309,115900.0
2007-08-30,7.921188024673794,8.528589637481922,7.921188024673794,8.328896021778856,152300.0
2007-08-31,8.362178541909447,8.528589893320637,8.254010965114194,8.478666091141323,94700.0
2007-09-04,8.445382453022072,9.036143249984518,8.445382453022072,8.894693425816623,47300.0
2007-09-05,9.693470442611495,9.818279555113724,9.40225076713019,9.56034135741868,564000.0
2007-09-06,9.61858426097166,9.61858426097166,9.202555545062207,9.26079931136576,383700.0
2007-09-07,9.086068946282357,9.135991957315673,8.861413016096586,9.094389712625228,140100.0
2007-09-10,9.094387944413384,9.21919624124228,8.911335088020772,9.069425650238164,31100.0
2007-09-11,9.169275016002636,9.252480298834822,8.952939852317447,9.177594988827492,79200.0
2007-09-12,9.111028321620736,9.169272878891167,9.019502293784006,9.019502293784006,34400.0
2007-09-13,9.152633334131046,9.219197876716498,8.94461894017352,9.011183482758971,74100.0
2007-09-14,9.0278246168698,9.19423596599166,9.0278246168698,9.052786120860103,61600.0
2007-09-17,9.127672430096489,9.235840017298669,8.944619529176494,9.235840017298669,69000.0
2007-09-18,9.152633936831762,9.319045304253578,9.01118407614522,9.235840017298669,45000.0
2007-09-19,9.036142639768205,9.152630955778704,9.02782266924096,9.06110493188514,35300.0
2007-09-20,9.09438880612169,9.152632577692293,9.027824269037604,9.08606804060821,56100.0
2007-09-21,9.111027312698456,9.111027312698456,8.73660168490487,9.027822058473038,102100.0
2007-09-24,8.986222439516434,8.986222439516434,8.628437409597227,8.686681188974964,26900.0
2007-09-25,8.585,8.835,8.57,8.655,33229.0
2007-09-26,8.61,8.695,8.61,8.695,37470.0
2007-09-27,8.155,8.155,7.065,7.945,676578.0
2007-09-28,7.865,7.99,7.805,7.945,137025.0
2007-10-01,7.865,8.26,7.74,8.105,301365.0
2007-10-02,8.115,8.115,7.755,7.89,27100.0
2007-10-03,7.82,7.94,7.755,7.78,313250.0
2007-10-04,7.755,7.755,7.415,7.63,68299.0
2007-10-05,7.505,7.805,7.505,7.655,117796.0
2007-10-09,7.655,8.36,7.59,8.32,228625.0
2007-10-10,7.965,8.235,7.83,7.97,98741.0
2007-10-11,7.895,7.945,7.715,7.93,39538.0
2007-10-12,7.98,8.07,7.945,8.07,20930.0
2007-10-15,7.99,8.445,7.99,8.32,92955.0
2007-10-16,8.32,8.895,8.28,8.66,130350.0
2007-10-17,8.655,8.66,8.535,8.585,38970.0
2007-10-18,8.605,8.62,8.405,8.48,119605.0
2007-10-19,8.395,8.48,8.36,8.41,55822.0
2007-10-22,8.27,8.445,8.27,8.445,13502.0
2007-10-23,8.485,8.485,8.33,8.46,46803.0
2007-10-24,8.445,8.645,8.37,8.405,126415.0
2007-10-25,8.37,8.605,8.32,8.505,104388.0
2007-10-26,8.43,8.655,8.405,8.63,190515.0
2007-10-29,8.56,8.66,8.335,8.66,120296.0
2007-10-30,8.655,8.655,8.345,8.41,25954.0
2007-10-31,8.395,8.895,8.395,8.885,136876.0
2007-11-01,8.735,8.82,8.655,8.695,37417.0
2007-11-02,8.705,8.985,8.705,8.835,144920.0
2007-11-05,8.835,8.905,8.605,8.905,23945.0
2007-11-06,8.97,9.03,8.56,9.03,40758.0
2007-11-07,8.955,9.08,8.905,9.08,47350.0
2007-11-08,9.045,9.11,8.985,8.985,41056.0
2007-11-09,8.88,9.045,8.82,8.885,35715.0
2007-11-12,8.935,8.935,8.47,8.63,22135.0
2007-11-13,8.795,9.03,8.695,8.86,20092.0
2007-11-14,8.87,9.085,8.57,8.905,27997.0
2007-11-15,9.03,9.03,8.685,8.755,16373.0
2007-11-16,8.705,8.705,8.495,8.685,8400.0
2007-11-19,8.655,8.66,8.31,8.405,18600.0
2007-11-20,8.335,8.745,8.335,8.745,48500.0
2007-11-21,8.735,8.795,8.335,8.76,32210.0
2007-11-22,8.78,8.78,8.61,8.695,10802.0
2007-11-23,8.895,8.905,8.655,8.78,40155.0
2007-11-26,8.655,8.83,8.455,8.53,37395.0
2007-11-27,8.47,8.73,8.405,8.73,22900.0
2007-11-28,8.73,8.91,8.73,8.91,49844.0
2007-11-29,8.945,8.945,8.82,8.82,8101.0
2007-11-30,8.76,8.885,8.61,8.78,21300.0
2007-12-03,8.86,8.86,8.26,8.42,24800.0
2007-12-04,8.545,8.545,8.28,8.36,30312.0
2007-12-05,8.28,8.445,8.28,8.395,158832.0
2007-12-06,8.31,8.47,8.09,8.47,32965.0
2007-12-07,8.33,8.46,8.23,8.445,25218.0
2007-12-10,8.445,8.58,8.305,8.57,12594.0
2007-12-11,8.455,8.485,8.005,8.305,55289.0
2007-12-12,8.205,8.21,7.17,7.695,190532.0
2007-12-13,7.74,7.74,6.825,7.27,403581.0
2007-12-14,6.955,7.28,6.9,7.025,62484.0
2007-12-17,7.075,7.075,6.03,6.155,358050.0
2007-12-18,6.13,6.225,5.875,6.115,96650.0
2007-12-19,6.065,6.075,5.825,6.075,140540.0
2007-12-20,6.1,6.615,6.0,6.615,173090.0
2007-12-21,6.655,6.865,6.555,6.825,148349.0
2007-12-24,6.75,6.855,6.75,6.79,14010.0
2007-12-27,6.78,6.89,6.78,6.8,12753.0
2007-12-28,6.8,6.875,6.75,6.865,58400.0
2007-12-31,6.925,7.355,6.74,7.355,153664.0
2008-01-02,7.405,7.405,6.95,6.95,28593.0
2008-01-03,6.915,7.0,6.78,6.865,72910.0
2008-01-04,6.88,6.88,6.725,6.75,137960.0
2008-01-07,6.78,6.825,6.655,6.725,32933.0
2008-01-08,6.725,6.75,6.64,6.64,51600.0
2008-01-09,6.615,6.675,6.3,6.39,155180.0
2008-01-10,6.48,6.6,6.28,6.58,96320.0
2008-01-11,6.375,6.475,6.125,6.29,42078.0
2008-01-14,6.25,6.315,5.44,5.935,126691.0
2008-01-15,5.825,5.825,5.615,5.69,204611.0
2008-01-16,5.66,6.19,5.465,5.66,86899.0
2008-01-17,5.815,5.815,5.575,5.575,89255.0
2008-01-18,5.535,5.81,5.315,5.45,73871.0
2008-01-21,5.05,5.325,4.575,5.035,53899.0
2008-01-22,4.77,5.41,4.76,5.39,75325.0
2008-01-23,5.365,5.365,4.87,5.16,137054.0
2008-01-24,5.04,5.325,5.04,5.2,128350.0
2008-01-25,5.24,5.3,4.91,4.95,120556.0
2008-01-28,4.91,4.985,4.745,4.825,180535.0
2008-01-29,4.825,4.845,4.67,4.785,117220.0
2008-01-30,4.86,4.86,4.575,4.695,886494.0
2008-01-31,4.66,5.19,4.66,5.115,182971.0
2008-02-01,5.2,5.2,4.99,5.11,48985.0
2008-02-04,5.115,5.115,4.985,5.035,153252.0
2008-02-05,5.185,5.185,4.91,4.96,51472.0
2008-02-06,4.99,5.015,4.895,5.0,58170.0
2008-02-07,5.01,5.06,4.94,5.035,97313.0
2008-02-08,5.035,5.035,4.795,4.935,91800.0
2008-02-11,4.95,5.065,4.9,5.025,99275.0
2008-02-12,5.06,5.065,4.975,5.01,93830.0
2008-02-13,5.035,5.24,5.025,5.165,127450.0
2008-02-14,5.21,5.4,5.21,5.325,474761.0
2008-02-15,5.365,5.365,5.24,5.3,46300.0
2008-02-19,5.275,5.365,5.115,5.175,137760.0
2008-02-20,5.115,5.115,4.99,5.11,292726.0
2008-02-21,5.14,5.16,5.075,5.11,46100.0
2008-02-22,5.115,5.115,4.99,4.99,101628.0
2008-02-25,5.035,5.2,5.035,5.175,215010.0
2008-02-26,5.19,5.2,5.125,5.185,225462.0
2008-02-27,5.125,5.2,5.125,5.15,98778.0
2008-02-28,5.135,5.215,5.135,5.16,564300.0
2008-02-29,5.185,5.36,5.115,5.24,269875.0
2008-03-03,5.285,5.3,5.215,5.285,210372.0
2008-03-04,5.3,5.325,5.035,5.075,41402.0
2008-03-05,4.99,5.65,4.99,5.51,602525.0
2008-03-06,5.615,5.64,5.41,5.425,433350.0
2008-03-07,5.41,5.515,5.21,5.46,478274.0
2008-03-10,5.615,5.825,5.465,5.66,283122.0
2008-03-11,5.775,6.265,5.585,5.95,255487.0
2008-03-12,6.065,6.105,5.835,5.91,147079.0
2008-03-13,5.835,6.15,5.825,6.04,233595.0
2008-03-14,6.04,6.155,5.975,6.1,86970.0
2008-03-17,6.105,6.105,5.85,5.95,159030.0
2008-03-18,5.94,6.225,5.865,5.975,176218.0
2008-03-19,5.975,6.03,5.29,5.44,417672.0
2008-03-20,5.325,5.665,5.075,5.665,177645.0
2008-03-24,5.69,5.69,5.285,5.49,98507.0
2008-03-25,5.55,5.65,5.385,5.65,297419.0
2008-03-26,5.675,5.69,5.5,5.535,20534.0
2008-03-27,5.525,5.525,5.425,5.44,19821.0
2008-03-28,5.575,5.885,5.51,5.625,90795.0
2008-03-31,5.775,5.775,5.425,5.525,51307.0
2008-04-01,5.515,5.775,5.41,5.66,73893.0
2008-04-02,5.715,6.03,5.55,5.865,355655.0
2008-04-03,5.76,5.9,5.6,5.7,102588.0
2008-04-04,5.915,5.915,5.715,5.85,52825.0
2008-04-07,5.825,5.89,5.725,5.76,64700.0
2008-04-08,5.815,5.875,5.7,5.74,28975.0
2008-04-09,5.74,5.74,5.56,5.625,39910.0
2008-04-10,5.675,5.675,5.54,5.55,13261.0
2008-04-11,5.64,5.86,5.625,5.825,163500.0
2008-04-14,5.8,5.815,5.725,5.81,29415.0
2008-04-15,5.735,5.875,5.735,5.79,234304.0
2008-04-16,6.03,6.63,5.935,6.53,370922.0
2008-04-17,6.53,6.53,6.275,6.49,37015.0
2008-04-18,6.49,6.505,6.415,6.5,139204.0
2008-04-21,6.665,6.78,6.655,6.775,30255.0
2008-04-22,6.74,6.855,6.6,6.665,46495.0
2008-04-23,6.68,6.69,6.43,6.49,53703.0
2008-04-24,6.365,6.48,6.23,6.23,21150.0
2008-04-25,6.25,6.555,6.2,6.555,32190.0
2008-04-28,6.65,6.655,6.2,6.275,37853.0
2008-04-29,6.075,6.24,6.01,6.075,24321.0
2008-04-30,6.155,6.155,6.04,6.1,37085.0
2008-05-01,6.105,6.105,5.65,5.89,60650.0
2008-05-02,5.865,6.23,5.86,6.23,32820.0
2008-05-05,6.23,6.49,6.23,6.455,44726.0
2008-05-06,6.25,6.4,6.09,6.39,7205.0
2008-05-07,6.055,6.45,6.055,6.115,30503.0
2008-05-08,6.025,6.99,6.025,6.99,126630.0
2008-05-09,7.19,7.565,6.775,7.295,155417.0
2008-05-12,7.49,7.49,7.245,7.365,30580.0
2008-05-13,7.205,7.62,6.85,7.49,55055.0
2008-05-14,7.455,7.77,7.455,7.77,90747.0
2008-05-15,7.82,7.895,7.39,7.57,43502.0
2008-05-16,7.48,7.89,7.48,7.89,112304.0
2008-05-20,7.895,8.23,7.82,8.23,138828.0
2008-05-21,8.235,8.735,8.235,8.57,391369.0
2008-05-22,8.57,8.745,8.445,8.545,159330.0
2008-05-23,8.445,8.56,8.33,8.33,43942.0
2008-05-26,8.435,8.56,8.33,8.455,18812.0
2008-05-27,8.455,8.455,8.045,8.155,22260.0
2008-05-28,8.095,8.435,7.92,8.33,48901.0
2008-05-29,8.355,8.485,8.245,8.385,68438.0
2008-05-30,8.31,9.37,8.23,9.37,320262.0
2008-06-02,9.35,9.95,9.135,9.595,156747.0
2008-06-03,9.56,9.56,8.735,8.795,134035.0
2008-06-04,8.845,8.855,8.61,8.71,45161.0
2008-06-05,8.785,8.855,8.655,8.735,82049.0
2008-06-06,8.735,8.735,8.57,8.68,68080.0
2008-06-09,8.68,8.82,8.595,8.67,131028.0
2008-06-10,8.655,8.71,8.32,8.32,107914.0
2008-06-11,8.33,8.38,8.23,8.32,201600.0
2008-06-12,8.31,8.31,8.14,8.22,53200.0
2008-06-13,8.17,8.235,8.055,8.22,24583.0
2008-06-16,8.27,8.46,8.245,8.42,144000.0
2008-06-17,8.32,8.47,8.27,8.435,165320.0
2008-06-18,8.435,8.505,8.32,8.32,53200.0
2008-06-19,8.445,8.485,8.22,8.235,126502.0
2008-06-20,8.235,8.32,8.115,8.245,77955.0
2008-06-23,8.395,8.395,7.99,8.03,68034.0
2008-06-24,8.065,8.07,7.62,7.89,96673.0
2008-06-25,7.89,7.89,7.37,7.52,66909.0
2008-06-26,7.49,7.515,7.295,7.355,192849.0
2008-06-27,7.165,7.455,7.165,7.365,100797.0
2008-06-30,7.345,7.42,7.24,7.255,75500.0
2008-07-02,7.365,7.365,7.205,7.24,60496.0
2008-07-03,7.195,7.245,7.1,7.115,106786.0
2008-07-04,7.17,7.32,7.12,7.23,37321.0
2008-07-07,7.305,7.305,6.355,6.74,229500.0
2008-07-08,6.58,6.64,6.25,6.63,41865.0
2008-07-09,6.7,6.865,6.525,6.575,40290.0
2008-07-10,6.825,6.825,6.48,6.605,82850.0
2008-07-11,6.575,6.655,6.415,6.6,65481.0
2008-07-14,6.64,6.64,6.525,6.605,97880.0
2008-07-15,6.605,6.605,6.14,6.315,64979.0
2008-07-16,6.24,6.24,5.74,6.13,106060.0
2008-07-17,5.875,6.155,5.65,5.74,67000.0
2008-07-18,5.74,6.08,5.74,5.935,59560.0
2008-07-21,5.975,6.155,5.875,6.14,75400.0
2008-07-22,6.15,6.15,5.61,5.925,78832.0
2008-07-23,5.6,5.935,5.6,5.85,51984.0
2008-07-24,5.785,6.055,5.54,5.55,64065.0
2008-07-25,5.815,5.815,5.465,5.615,212150.0
2008-07-28,5.715,5.75,5.615,5.64,46730.0
2008-07-29,5.765,5.765,5.615,5.66,46835.0
2008-07-30,5.725,6.23,5.615,6.225,95165.0
2008-07-31,6.275,6.275,5.91,6.075,45800.0
2008-08-01,6.64,6.64,5.74,5.985,43205.0
2008-08-05,5.79,5.935,5.75,5.835,20498.0
2008-08-06,5.715,5.91,5.675,5.865,53845.0
2008-08-07,5.9,6.05,5.765,5.81,33109.0
2008-08-08,5.815,5.94,5.51,5.8,73453.0
2008-08-11,5.84,5.84,5.475,5.825,40450.0
2008-08-12,5.735,5.735,5.385,5.55,38189.0
2008-08-13,5.565,5.76,5.515,5.55,69396.0
2008-08-14,5.46,5.565,5.215,5.24,188145.0
2008-08-15,5.39,5.41,5.16,5.2,33328.0
2008-08-18,5.14,5.14,4.385,4.445,1641457.0
2008-08-19,4.45,4.625,4.335,4.61,168295.0
2008-08-20,4.695,4.795,4.45,4.76,168483.0
2008-08-21,4.825,4.99,4.745,4.95,52757.0
2008-08-22,4.99,4.99,4.65,4.87,59898.0
2008-08-25,4.76,4.8,4.595,4.675,56638.0
2008-08-26,4.825,4.825,4.495,4.6,80010.0
2008-08-27,4.785,4.94,4.375,4.895,1075085.0
2008-08-28,4.87,4.99,4.57,4.67,78958.0
2008-08-29,4.735,4.94,4.595,4.825,50390.0
2008-09-02,4.785,4.785,4.445,4.485,76500.0
2008-09-03,4.5,4.5,4.095,4.195,141470.0
2008-09-04,4.16,4.16,3.695,3.78,2095087.0
2008-09-05,3.87,3.91,3.605,3.895,214381.0
2008-09-08,3.875,4.045,3.67,3.76,205250.0
2008-09-09,3.82,3.82,3.38,3.455,303197.0
2008-09-10,3.485,3.58,3.03,3.455,188294.0
2008-09-11,3.46,3.46,3.285,3.32,112015.0
2008-09-12,3.355,3.78,3.355,3.755,99588.0
2008-09-15,3.655,3.655,3.33,3.455,73940.0
2008-09-16,3.28,3.28,2.785,2.835,1457670.0
2008-09-17,3.07,3.07,2.52,2.82,1105350.0
2008-09-18,3.005,3.31,2.76,3.02,332990.0
2008-09-19,4.145,4.145,3.035,3.48,207934.0
2008-09-22,3.62,3.785,3.23,3.355,121567.0
2008-09-23,3.355,3.435,3.145,3.355,91823.0
2008-09-24,3.41,3.48,3.33,3.36,76441.0
2008-09-25,3.395,3.43,3.16,3.355,85825.0
2008-09-26,3.32,3.32,3.01,3.255,119763.0
2008-09-29,3.31,3.32,2.705,2.87,166984.0
2008-09-30,3.085,3.085,2.805,2.995,135748.0
2008-10-01,3.085,3.11,2.895,2.92,77301.0
2008-10-02,2.91,2.995,2.495,2.735,252480.0
2008-10-03,2.62,2.62,2.255,2.495,638206.0
2008-10-06,2.34,2.43,1.865,2.07,294620.0
2008-10-07,2.455,2.455,1.6,1.6,490021.0
2008-10-08,1.58,1.69,1.415,1.67,848719.0
2008-10-09,1.865,2.245,1.67,1.705,275528.0
2008-10-10,1.705,1.865,1.45,1.745,347929.0
2008-10-14,2.32,2.455,1.795,1.905,314387.0
2008-10-15,1.905,1.915,1.705,1.79,138170.0
2008-10-16,1.805,1.915,1.605,1.72,224725.0
2008-10-17,1.74,2.07,1.705,1.955,289891.0
2008-10-20,2.07,2.24,2.005,2.19,189313.0
2008-10-21,2.145,2.145,1.94,1.955,194495.0
2008-10-22,1.94,1.94,1.5,1.745,364917.0
2008-10-23,1.6,1.82,1.55,1.645,143775.0
2008-10-24,1.515,1.72,1.44,1.69,204490.0
2008-10-27,1.665,1.74,1.54,1.665,77379.0
2008-10-28,1.82,1.845,1.49,1.625,171800.0
2008-10-29,1.665,1.99,1.64,1.945,502446.0
2008-10-30,2.07,2.155,1.94,2.09,274390.0
2008-10-31,2.155,2.155,1.99,2.07,360434.0
2008-11-03,2.155,2.19,2.08,2.12,147280.0
2008-11-04,2.165,2.28,2.13,2.17,290270.0
2008-11-05,2.23,2.495,2.23,2.33,171336.0
2008-11-06,2.355,2.37,2.04,2.055,159344.0
2008-11-07,2.145,2.145,1.83,1.965,183936.0
2008-11-10,2.265,2.265,1.965,2.04,147329.0
2008-11-11,1.995,1.995,1.815,1.845,1426111.0
2008-11-12,1.87,1.93,1.575,1.745,250000.0
2008-11-13,1.73,1.83,1.67,1.83,2809885.0
2008-11-14,1.915,2.155,1.82,2.045,198235.0
2008-11-17,2.12,2.205,1.995,2.04,120305.0
2008-11-18,2.04,2.19,1.915,2.115,80316.0
2008-11-19,2.08,2.14,1.665,1.82,145427.0
2008-11-20,1.67,1.79,1.54,1.705,397279.0
2008-11-21,1.715,1.77,1.555,1.69,207814.0
2008-11-24,1.63,1.945,1.63,1.89,153879.0
2008-11-25,1.895,1.945,1.73,1.83,152261.0
2008-11-26,1.83,1.94,1.755,1.87,239342.0
2008-11-27,1.88,2.04,1.88,1.995,126835.0
2008-11-28,1.88,2.04,1.865,1.995,251390.0
2008-12-01,1.87,1.955,1.745,1.945,38657.0
2008-12-02,1.94,1.94,1.705,1.83,107822.0
2008-12-03,1.87,1.94,1.72,1.805,302004.0
2008-12-04,1.795,1.93,1.755,1.815,151140.0
2008-12-05,1.87,1.87,1.68,1.79,129177.0
2008-12-08,1.87,1.905,1.815,1.815,308597.0
2008-12-09,1.88,1.88,1.705,1.73,86820.0
2008-12-10,1.74,1.805,1.73,1.795,69036.0
2008-12-11,1.82,1.895,1.745,1.79,96223.0
2008-12-12,1.765,1.795,1.705,1.78,55605.0
2008-12-15,1.79,1.905,1.78,1.79,110331.0
2008-12-16,1.755,1.83,1.72,1.745,223399.0
2008-12-17,1.745,1.745,1.745,1.745,0.0
2008-12-18,1.745,1.755,1.565,1.68,530901.0
2008-12-19,1.55,1.745,1.455,1.665,94356.0
2008-12-22,1.665,1.73,1.54,1.605,2753213.0
2008-12-23,1.58,1.615,1.465,1.5,224556.0
2008-12-24,1.58,1.715,1.44,1.69,175192.0
2008-12-29,1.72,1.72,1.64,1.68,73417.0
2008-12-30,1.705,1.715,1.63,1.715,123991.0
2008-12-31,1.73,1.87,1.655,1.845,110368.0
2009-01-02,1.87,2.29,1.865,2.045,112181.0
2009-01-05,2.145,2.245,1.895,2.23,370945.0
2009-01-06,2.315,2.465,2.255,2.38,360958.0
2009-01-07,2.455,2.455,2.015,2.27,77691.0
2009-01-08,2.245,2.445,2.105,2.415,362337.0
2009-01-09,2.465,2.465,2.255,2.33,141590.0
2009-01-12,2.445,2.445,2.09,2.19,53525.0
2009-01-13,2.17,2.29,2.08,2.27,171090.0
2009-01-14,2.245,2.245,2.095,2.165,52813.0
2009-01-15,2.165,2.165,1.955,2.07,113752.0
2009-01-16,2.165,2.205,2.105,2.14,126330.0
2009-01-19,2.14,2.165,2.04,2.07,56590.0
2009-01-20,2.095,2.095,1.765,1.865,167800.0
2009-01-21,1.945,1.945,1.77,1.88,85619.0
2009-01-22,1.92,2.08,1.79,1.93,58397.0
2009-01-23,2.02,2.04,1.87,1.965,94257.0
2009-01-26,1.94,2.04,1.855,1.855,37407.0
2009-01-27,1.87,1.94,1.805,1.83,69340.0
2009-01-28,1.83,1.87,1.805,1.83,51979.0
2009-01-29,1.795,1.865,1.795,1.865,41950.0
2009-01-30,1.87,1.955,1.79,1.915,101725.0
2009-02-02,1.915,1.915,1.79,1.805,50800.0
2009-02-03,1.83,1.83,1.74,1.805,270520.0
2009-02-04,1.78,1.855,1.74,1.77,83464.0
2009-02-05,1.82,1.82,1.54,1.73,129300.0
2009-02-06,1.705,1.73,1.6,1.73,129266.0
2009-02-09,1.68,1.755,1.63,1.64,58248.0
2009-02-10,1.695,1.695,1.625,1.64,110561.0
2009-02-11,1.665,1.67,1.625,1.665,87431.0
2009-02-12,1.665,1.665,1.55,1.625,62170.0
2009-02-13,1.615,1.615,1.575,1.59,78253.0
2009-02-17,1.655,1.665,1.415,1.44,242497.0
2009-02-18,1.465,1.475,1.33,1.455,142571.0
2009-02-19,1.415,1.43,1.325,1.33,180525.0
2009-02-20,1.33,1.33,1.13,1.23,150037.0
2009-02-23,1.305,1.355,1.175,1.175,161600.0
2009-02-24,1.24,1.29,1.075,1.255,3040444.0
2009-02-25,1.275,1.315,1.115,1.255,105350.0
2009-02-26,1.325,1.325,1.165,1.165,242634.0
2009-02-27,1.165,1.25,1.115,1.225,237508.0
2009-03-02,1.25,1.265,1.125,1.165,30835.0
2009-03-03,1.215,1.255,1.105,1.155,47730.0
2009-03-04,1.175,1.325,1.175,1.315,185738.0
2009-03-05,1.315,1.325,1.15,1.18,63280.0
2009-03-06,1.3,1.3,1.125,1.165,122350.0
2009-03-09,1.14,1.18,1.105,1.165,26665.0
2009-03-10,1.15,1.23,1.15,1.165,182518.0
2009-03-11,1.175,1.325,1.175,1.305,176811.0
2009-03-12,1.33,1.415,1.305,1.355,164046.0
2009-03-13,1.4,1.4,1.18,1.18,151797.0
2009-03-16,1.205,1.275,1.205,1.25,44272.0
2009-03-17,1.29,1.29,1.225,1.25,43800.0
2009-03-18,1.25,1.25,1.23,1.25,15400.0
2009-03-19,1.25,1.33,1.175,1.28,309100.0
2009-03-20,1.29,1.375,1.25,1.325,703675.0
2009-03-23,1.355,1.39,1.305,1.33,173578.0
2009-03-24,1.33,1.365,1.315,1.33,42098.0
2009-03-25,1.365,1.38,1.305,1.305,89430.0
2009-03-26,1.355,1.72,1.355,1.705,362504.0
2009-03-27,1.815,1.815,1.54,1.67,111314.0
2009-03-30,1.505,1.575,1.48,1.525,45475.0
2009-03-31,1.555,1.63,1.515,1.58,98271.0
2009-04-01,1.59,1.705,1.54,1.705,42632.0
2009-04-02,1.815,1.815,1.645,1.69,150423.0
2009-04-03,1.68,1.705,1.54,1.615,185073.0
2009-04-06,1.63,1.63,1.555,1.575,236656.0
2009-04-07,1.575,1.575,1.415,1.5,68668.0
2009-04-08,1.5,1.575,1.44,1.575,200767.0
2009-04-09,1.58,1.615,1.575,1.6,95126.0
2009-04-13,1.53,1.645,1.5,1.645,110082.0
2009-04-14,1.645,1.695,1.64,1.655,123750.0
2009-04-15,1.695,1.74,1.67,1.73,187429.0
2009-04-16,1.745,1.805,1.73,1.745,145799.0
2009-04-17,1.78,2.12,1.765,1.995,428591.0
2009-04-20,2.045,2.045,1.715,1.84,202764.0
2009-04-21,1.865,1.945,1.815,1.915,111433.0
2009-04-22,1.995,2.03,1.94,1.97,33445.0
2009-04-23,2.03,2.07,1.955,1.995,321050.0
2009-04-24,2.005,2.055,1.965,2.015,42970.0
2009-04-27,1.845,1.995,1.755,1.83,104800.0
2009-04-28,1.79,1.865,1.79,1.845,94647.0
2009-04-29,1.895,1.94,1.83,1.905,82720.0
2009-04-30,1.94,1.94,1.79,1.83,78694.0
2009-05-01,1.94,2.055,1.895,1.98,202900.0
2009-05-04,1.99,2.005,1.915,2.005,470075.0
2009-05-05,1.965,1.965,1.665,1.79,375435.0
2009-05-06,1.79,1.915,1.705,1.855,305469.0
2009-05-07,1.915,1.955,1.82,1.89,153067.0
2009-05-08,1.955,1.955,1.87,1.915,122080.0
2009-05-11,1.915,1.97,1.83,1.93,125623.0
2009-05-12,1.94,2.07,1.915,1.955,214923.0
2009-05-13,1.915,1.915,1.765,1.79,321866.0
2009-05-14,1.79,1.905,1.755,1.795,438383.0
2009-05-15,1.815,1.815,1.74,1.78,296232.0
2009-05-19,1.79,1.855,1.78,1.845,135456.0
2009-05-20,1.855,1.94,1.83,1.83,140654.0
2009-05-21,1.895,1.895,1.67,1.745,111405.0
2009-05-22,1.74,1.74,1.67,1.73,81913.0
2009-05-25,1.72,1.73,1.695,1.715,18300.0
2009-05-26,1.69,1.73,1.665,1.73,308206.0
2009-05-27,1.695,1.705,1.645,1.665,178776.0
2009-05-28,1.665,1.755,1.645,1.745,257521.0
2009-05-29,1.805,1.815,1.765,1.78,59777.0
2009-06-01,1.795,1.84,1.745,1.795,343612.0
2009-06-02,1.755,1.815,1.695,1.715,101228.0
2009-06-03,1.705,1.705,1.67,1.69,63696.0
2009-06-04,1.695,1.72,1.67,1.72,36399.0
2009-06-05,1.755,1.78,1.705,1.745,28380.0
2009-06-08,1.79,1.79,1.69,1.745,27133.0
2009-06-09,1.715,1.79,1.715,1.765,43300.0
2009-06-10,1.765,1.79,1.73,1.745,68350.0
2009-06-11,1.765,1.905,1.745,1.855,246789.0
2009-06-12,1.87,2.27,1.815,2.095,504384.0
2009-06-15,2.28,2.28,2.065,2.105,448298.0
2009-06-16,2.24,2.24,2.07,2.17,254177.0
2009-06-17,2.205,2.205,2.08,2.145,127096.0
2009-06-18,2.145,2.195,2.095,2.14,66395.0
2009-06-19,2.165,2.165,1.97,2.07,138244.0
2009-06-22,2.04,2.04,1.815,1.88,167921.0
2009-06-23,1.84,1.995,1.79,1.995,119555.0
2009-06-24,1.995,2.04,1.93,1.945,45825.0
2009-06-25,1.99,1.995,1.945,1.995,41134.0
2009-06-26,2.29,2.44,2.215,2.33,579492.0
2009-06-29,2.455,2.47,2.245,2.33,245068.0
2009-06-30,2.355,2.395,2.215,2.215,160933.0
2009-07-02,2.29,2.395,2.22,2.32,96605.0
2009-07-03,2.38,2.38,2.315,2.33,34194.0
2009-07-06,2.29,2.315,2.07,2.255,154615.0
2009-07-07,2.315,2.405,2.215,2.255,48000.0
2009-07-08,2.215,2.215,2.07,2.08,194949.0
2009-07-09,2.105,2.255,2.105,2.245,42053.0
2009-07-10,2.17,2.29,2.165,2.195,51600.0
2009-07-13,2.165,2.205,2.105,2.13,66867.0
2009-07-14,2.19,2.19,2.08,2.095,71184.0
2009-07-15,2.12,2.37,2.12,2.29,123586.0
2009-07-16,2.265,2.415,2.205,2.415,76357.0
2009-07-17,2.395,2.43,2.32,2.43,128665.0
2009-07-20,2.445,2.665,2.365,2.54,144994.0
2009-07-21,2.655,2.77,2.515,2.705,299910.0
2009-07-22,2.705,2.785,2.455,2.78,99720.0
2009-07-23,2.785,2.785,2.745,2.745,41238.0
2009-07-24,2.72,2.805,2.62,2.745,138640.0
2009-07-27,2.745,2.77,2.73,2.745,85130.0
2009-07-28,2.755,2.755,2.58,2.665,142478.0
2009-07-29,2.59,2.59,2.365,2.415,107409.0
2009-07-30,2.445,2.565,2.445,2.52,61550.0
2009-07-31,2.48,2.64,2.39,2.63,61946.0
2009-08-04,2.63,2.755,2.62,2.745,69721.0
2009-08-05,2.77,2.77,2.72,2.77,85505.0
2009-08-06,2.77,2.77,2.665,2.705,70074.0
2009-08-07,2.67,2.745,2.645,2.705,130744.0
2009-08-10,2.565,2.665,2.515,2.605,74668.0
2009-08-11,2.655,2.655,2.52,2.57,46202.0
2009-08-12,2.515,2.57,2.455,2.54,186562.0
2009-08-13,2.415,2.495,2.415,2.455,70576.0
2009-08-14,2.445,2.445,2.265,2.34,102293.0
2009-08-17,2.29,2.415,2.165,2.18,156678.0
2009-08-18,2.295,2.295,2.14,2.205,133569.0
2009-08-19,2.13,2.18,2.12,2.165,51797.0
2009-08-20,2.165,2.215,2.015,2.115,122782.0
2009-08-21,2.065,2.145,1.995,2.145,180234.0
2009-08-24,2.165,2.195,2.08,2.165,117912.0
2009-08-25,2.095,2.12,2.02,2.04,310585.0
2009-08-26,2.04,2.12,1.995,2.015,141280.0
2009-08-27,2.08,2.08,1.995,1.995,60711.0
2009-08-28,2.03,2.19,1.995,2.155,44440.0
2009-08-31,2.145,2.145,2.02,2.14,98370.0
2009-09-01,2.07,2.155,2.03,2.04,113701.0
2009-09-02,2.03,2.04,1.97,2.005,139603.0
2009-09-03,2.015,2.04,1.995,2.005,22700.0
2009-09-04,2.005,2.13,2.005,2.13,89900.0
2009-09-08,2.13,2.19,2.12,2.165,85768.0
2009-09-09,2.215,2.67,2.215,2.58,682447.0
2009-09-10,2.605,2.665,2.495,2.64,344885.0
2009-09-11,2.63,2.795,2.605,2.705,109213.0
2009-09-14,2.705,2.72,2.495,2.655,82918.0
2009-09-15,2.57,2.785,2.54,2.745,173795.0
2009-09-16,2.78,2.855,2.745,2.785,81717.0
2009-09-17,2.855,2.885,2.69,2.72,110695.0
2009-09-18,2.715,2.805,2.715,2.745,110702.0
2009-09-21,2.705,2.705,2.565,2.67,80950.0
2009-09-22,2.695,2.745,2.67,2.705,145338.0
2009-09-23,2.705,2.83,2.705,2.785,179903.0
2009-09-24,2.77,2.83,2.715,2.72,197889.0
2009-09-25,2.64,2.77,2.64,2.655,161130.0
2009-09-28,2.76,2.77,2.665,2.73,84320.0
2009-09-29,2.715,2.73,2.64,2.73,127119.0
2009-09-30,2.705,2.735,2.68,2.72,41930.0
2009-10-01,2.69,2.705,2.62,2.665,97800.0
2009-10-02,2.58,2.73,2.58,2.62,81455.0
2009-10-05,2.58,2.86,2.58,2.73,89646.0
2009-10-06,2.78,2.86,2.73,2.73,169920.0
2009-10-07,2.72,2.835,2.68,2.835,67344.0
2009-10-08,2.87,2.87,2.845,2.87,98360.0
2009-10-09,2.885,2.91,2.845,2.91,61007.0
2009-10-13,3.11,3.11,2.955,3.08,75255.0
2009-10-14,3.11,3.11,2.995,3.07,45826.0
2009-10-15,3.08,3.08,3.035,3.08,49627.0
2009-10-16,3.08,3.155,3.045,3.155,138937.0
2009-10-19,3.205,3.22,3.155,3.16,37614.0
2009-10-20,3.16,3.205,3.08,3.17,80246.0
2009-10-21,3.17,3.17,2.93,2.955,62618.0
2009-10-22,2.91,2.96,2.82,2.845,113415.0
2009-10-23,2.78,2.83,2.745,2.755,36891.0
2009-10-26,2.645,2.77,2.59,2.645,155785.0
2009-10-27,2.665,2.77,2.665,2.73,114328.0
2009-10-28,2.67,2.72,2.555,2.615,78862.0
2009-10-29,2.57,2.735,2.57,2.68,140402.0
2009-10-30,2.69,2.745,2.595,2.62,165837.0
2009-11-02,2.655,2.655,2.42,2.495,127304.0
2009-11-03,2.48,2.58,2.445,2.515,117021.0
2009-11-04,2.58,2.665,2.515,2.62,98256.0
2009-11-05,2.67,2.67,2.495,2.58,68777.0
2009-11-06,2.655,2.655,2.505,2.53,84264.0
2009-11-09,2.595,2.73,2.565,2.73,62468.0
2009-11-10,2.73,2.735,2.595,2.72,178868.0
2009-11-11,2.715,2.715,2.59,2.615,39466.0
2009-11-12,2.62,2.62,2.495,2.515,77847.0
2009-11-13,2.515,2.57,2.395,2.43,134699.0
2009-11-16,2.445,2.495,2.37,2.455,137337.0
2009-11-17,2.455,2.605,2.455,2.545,319969.0
2009-11-18,2.54,2.62,2.47,2.615,52545.0
2009-11-19,2.605,2.615,2.49,2.605,53439.0
2009-11-20,2.595,2.68,2.59,2.64,26422.0
2009-11-23,2.645,2.705,2.57,2.57,51415.0
2009-11-24,2.615,2.615,2.465,2.54,90575.0
2009-11-25,2.755,3.13,2.755,3.11,708084.0
2009-11-26,3.16,3.245,2.93,2.97,107357.0
2009-11-27,2.88,3.58,2.87,3.58,484782.0
2009-11-30,3.535,3.73,3.42,3.535,233004.0
2009-12-01,3.51,3.51,3.33,3.485,129318.0
2009-12-02,3.495,3.705,3.495,3.635,191975.0
2009-12-03,3.66,3.705,3.445,3.66,138773.0
2009-12-04,3.645,4.11,3.645,4.11,581355.0
2009-12-07,4.37,4.52,4.16,4.245,497766.0
2009-12-08,4.16,4.425,3.9,4.02,347950.0
2009-12-09,4.1,4.235,3.91,3.96,333369.0
2009-12-10,3.995,4.05,3.67,3.875,386712.0
2009-12-11,3.91,3.97,3.78,3.91,125127.0
2009-12-14,3.925,4.07,3.86,3.92,118579.0
2009-12-15,3.985,4.385,3.975,4.175,255790.0
2009-12-16,4.245,4.41,4.235,4.3,175688.0
2009-12-17,4.285,4.35,4.21,4.25,154086.0
2009-12-18,4.22,4.275,4.075,4.185,82198.0
2009-12-21,4.16,4.16,3.975,4.02,51512.0
2009-12-22,4.05,4.12,3.95,3.985,35445.0
2009-12-23,3.97,4.15,3.92,4.135,53375.0
2009-12-24,4.12,4.15,4.095,4.125,5000.0
2009-12-29,4.12,4.21,4.12,4.185,61804.0
2009-12-30,4.16,4.27,4.16,4.27,131034.0
2009-12-31,4.225,4.575,4.225,4.5,197402.0
2010-01-04,4.51,4.985,4.51,4.82,244113.0
2010-01-05,4.975,4.975,4.67,4.695,128718.0
2010-01-06,4.745,4.785,4.575,4.6,89839.0
2010-01-07,4.595,4.82,4.5,4.81,92977.0
2010-01-08,4.86,4.86,4.595,4.65,86551.0
2010-01-11,4.66,4.7,4.42,4.45,109265.0
2010-01-12,4.45,4.45,4.17,4.17,106202.0
2010-01-13,4.175,4.25,4.16,4.17,130712.0
2010-01-14,4.175,4.245,4.175,4.225,36794.0
2010-01-15,4.235,4.495,4.125,4.36,104596.0
2010-01-18,4.245,4.36,4.17,4.275,15319.0
2010-01-19,4.2,4.2,4.05,4.15,206913.0
2010-01-20,4.05,4.12,3.985,3.995,67964.0
2010-01-21,3.995,4.16,3.945,3.995,125798.0
2010-01-22,3.935,4.06,3.835,4.01,78456.0
2010-01-25,3.975,4.11,3.925,3.935,46547.0
2010-01-26,3.97,3.985,3.83,3.895,70426.0
2010-01-27,3.87,3.87,3.68,3.735,201188.0
2010-01-28,3.82,3.845,3.62,3.685,93632.0
2010-01-29,3.695,3.745,3.61,3.62,54505.0
2010-02-01,3.655,3.785,3.655,3.785,33025.0
2010-02-02,3.82,4.05,3.78,4.0,79178.0
2010-02-03,4.0,4.0,3.86,3.9,24105.0
2010-02-04,3.83,3.925,3.67,3.68,110652.0
2010-02-05,3.67,3.68,3.385,3.58,106978.0
2010-02-08,3.53,3.705,3.485,3.655,114975.0
2010-02-09,3.66,3.845,3.56,3.645,77000.0
2010-02-10,3.62,3.755,3.58,3.735,224409.0
2010-02-11,3.735,3.92,3.71,3.87,126903.0
2010-02-12,3.9,3.9,3.66,3.83,27447.0
2010-02-16,3.695,4.01,3.695,3.795,179981.0
2010-02-17,3.81,3.985,3.785,3.86,49507.0
2010-02-18,3.925,3.935,3.83,3.83,34602.0
2010-02-19,3.785,3.785,3.62,3.67,220828.0
2010-02-22,3.535,3.72,3.46,3.535,322818.0
2010-02-23,3.545,3.57,3.285,3.36,265595.0
2010-02-24,3.32,3.38,3.285,3.32,115730.0
2010-02-25,3.385,3.395,3.255,3.305,67774.0
2010-02-26,3.33,3.405,3.295,3.32,72906.0
2010-03-01,3.37,3.395,3.32,3.33,50285.0
2010-03-02,3.32,3.335,3.295,3.33,58217.0
2010-03-03,3.32,3.405,3.32,3.355,106075.0
2010-03-04,3.445,3.455,3.31,3.355,35407.0
2010-03-05,3.37,3.37,3.305,3.31,190541.0
2010-03-08,3.385,3.42,3.27,3.27,61133.0
2010-03-09,3.28,3.32,3.255,3.285,86243.0
2010-03-10,3.305,3.535,3.26,3.505,240420.0
2010-03-11,3.535,3.86,3.495,3.83,225690.0
2010-03-12,3.83,3.83,3.745,3.805,72130.0
2010-03-15,3.805,3.805,3.645,3.72,132589.0
2010-03-16,3.745,3.745,3.58,3.585,72143.0
2010-03-17,3.58,3.655,3.56,3.595,135013.0
2010-03-18,3.62,3.62,3.36,3.395,58845.0
2010-03-19,3.37,3.38,3.335,3.37,99858.0
2010-03-22,3.41,3.435,3.33,3.345,76345.0
2010-03-23,3.385,3.41,3.285,3.32,194670.0
2010-03-24,3.32,3.33,3.285,3.32,41242.0
2010-03-25,3.33,3.395,3.295,3.31,53083.0
2010-03-26,3.33,3.33,3.255,3.255,80340.0
2010-03-29,3.27,3.67,3.27,3.635,181146.0
2010-03-30,3.805,3.81,3.695,3.795,265977.0
2010-03-31,3.795,3.9,3.76,3.835,238386.0
2010-04-01,3.87,3.885,3.67,3.83,191238.0
2010-04-05,3.83,4.25,3.83,4.145,305141.0
2010-04-06,4.135,4.15,3.985,4.07,204860.0
2010-04-07,4.045,4.07,3.875,4.0,169825.0
2010-04-08,3.885,4.025,3.885,4.0,73525.0
2010-04-09,3.995,4.47,3.995,4.375,443535.0
2010-04-12,4.41,4.775,4.41,4.625,784907.0
2010-04-13,4.595,4.725,4.52,4.695,780396.0
2010-04-14,4.66,4.895,4.595,4.825,337605.0
2010-04-15,4.81,5.015,4.81,4.985,457726.0
2010-04-16,4.92,4.965,4.67,4.775,686615.0
2010-04-19,4.6,4.795,4.26,4.795,430063.0
2010-04-20,4.75,4.96,4.745,4.875,431125.0
2010-04-21,4.96,4.96,4.745,4.8,124150.0
2010-04-22,4.82,4.82,4.66,4.785,160987.0
2010-04-23,4.72,4.95,4.72,4.925,95155.0
2010-04-26,4.935,5.225,4.925,5.075,372443.0
2010-04-27,5.185,5.215,5.025,5.075,390198.0
2010-04-28,5.075,5.2,5.015,5.065,140859.0
2010-04-29,5.075,5.115,4.81,4.825,165857.0
2010-04-30,4.9,4.92,4.725,4.9,133250.0
2010-05-03,4.92,5.035,4.91,4.965,55313.0
2010-05-04,4.975,4.975,4.61,4.7,228183.0
2010-05-05,4.575,4.71,4.37,4.645,102937.0
2010-05-06,4.41,4.72,4.245,4.435,214100.0
2010-05-07,4.41,4.45,4.295,4.36,79109.0
2010-05-10,4.645,4.71,4.47,4.57,79516.0
2010-05-11,4.495,4.735,4.495,4.545,48876.0
2010-05-12,4.795,4.875,4.66,4.8,61347.0
2010-05-13,4.67,4.8,4.585,4.62,155740.0
2010-05-14,4.61,4.61,4.345,4.41,155133.0
2010-05-17,4.41,4.485,4.17,4.22,71207.0
2010-05-18,4.225,4.37,4.135,4.185,276216.0
2010-05-19,4.185,4.2,3.87,3.995,218692.0
2010-05-20,3.895,3.92,3.595,3.785,141288.0
2010-05-21,3.785,4.06,3.605,3.9,194466.0
2010-05-25,3.885,3.885,3.585,3.85,248115.0
2010-05-26,3.935,4.06,3.645,3.71,152234.0
2010-05-27,3.975,4.06,3.785,3.845,123247.0
2010-05-28,3.935,4.16,3.86,3.91,234981.0
2010-05-31,3.995,4.035,3.91,3.96,18671.0
2010-06-01,4.075,4.075,3.76,3.77,150076.0
2010-06-02,3.925,4.075,3.795,4.075,275144.0
2010-06-03,4.05,4.145,4.0,4.135,128657.0
2010-06-04,4.095,4.16,3.975,4.15,125353.0
2010-06-07,4.195,4.195,4.025,4.05,200470.0
2010-06-08,4.05,4.07,3.91,3.92,130552.0
2010-06-09,3.91,3.95,3.875,3.875,86561.0
2010-06-10,3.895,3.985,3.885,3.975,61425.0
2010-06-11,3.995,4.22,3.975,4.21,66017.0
2010-06-14,4.245,4.295,4.2,4.245,69701.0
2010-06-15,4.245,4.345,4.22,4.295,99905.0
2010-06-16,4.16,4.25,4.135,4.175,43048.0
2010-06-17,4.185,4.52,4.185,4.51,85239.0
2010-06-18,4.57,4.57,4.35,4.485,113308.0
2010-06-21,4.495,4.67,4.45,4.66,735098.0
2010-06-22,4.725,4.725,4.45,4.45,105856.0
2010-06-23,4.445,4.495,4.375,4.46,97402.0
2010-06-24,4.47,4.47,4.37,4.37,216498.0
2010-06-25,4.32,4.66,4.275,4.585,51717.0
2010-06-28,4.575,4.575,4.485,4.52,32655.0
2010-06-29,4.41,4.435,4.06,4.125,246840.0
2010-06-30,4.135,4.5,4.135,4.325,54185.0
2010-07-02,4.37,4.37,4.16,4.285,156421.0
2010-07-05,4.295,4.295,3.975,4.0,76374.0
2010-07-06,4.025,4.36,4.025,4.145,143389.0
2010-07-07,4.12,4.335,4.085,4.27,37688.0
2010-07-08,4.31,4.435,4.3,4.36,168140.0
2010-07-09,4.37,4.41,4.325,4.395,28966.0
2010-07-12,4.41,4.5,4.41,4.45,60399.0
2010-07-13,4.41,4.41,4.345,4.37,25628.0
2010-07-14,4.345,4.375,4.2,4.31,43763.0
2010-07-15,4.385,4.385,4.225,4.3,36081.0
2010-07-16,4.325,4.4,4.325,4.345,51121.0
2010-07-19,4.325,4.35,4.2,4.26,34366.0
2010-07-20,4.16,4.285,4.12,4.245,24312.0
2010-07-21,4.235,4.285,4.2,4.235,11687.0
2010-07-22,4.285,4.4,4.245,4.345,32556.0
2010-07-23,4.285,4.4,4.25,4.4,59801.0
2010-07-26,4.36,4.52,4.345,4.52,286038.0
2010-07-27,4.535,4.6,4.495,4.545,85749.0
2010-07-28,4.545,4.575,4.51,4.545,59488.0
2010-07-29,4.595,4.95,4.575,4.94,930470.0
2010-07-30,4.875,4.975,4.835,4.85,114444.0
2010-08-03,4.87,5.16,4.87,5.135,201182.0
2010-08-04,5.09,5.2,4.795,5.11,476023.0
2010-08-05,5.075,5.09,4.895,4.92,162814.0
2010-08-06,4.99,4.99,4.81,4.895,65088.0
2010-08-09,4.845,4.95,4.745,4.94,61044.0
2010-08-10,4.87,4.87,4.585,4.7,53346.0
2010-08-11,4.7,4.7,4.5,4.525,141672.0
2010-08-12,4.45,4.6,4.45,4.57,56648.0
2010-08-13,4.45,4.45,3.985,4.41,618584.0
2010-08-16,4.335,4.335,4.17,4.22,195961.0
2010-08-17,4.195,4.535,4.16,4.45,1620664.0
2010-08-18,4.335,4.47,4.26,4.45,68741.0
2010-08-19,4.5,4.645,4.47,4.495,203351.0
2010-08-20,4.495,4.495,4.27,4.41,100287.0
2010-08-23,4.47,4.47,4.27,4.35,41602.0
2010-08-24,4.35,4.37,4.285,4.285,47543.0
2010-08-25,4.26,4.285,4.12,4.22,111329.0
2010-08-26,4.225,4.225,4.15,4.185,211256.0
2010-08-27,4.125,4.225,4.125,4.21,48406.0
2010-08-30,4.2,4.275,4.2,4.21,36214.0
2010-08-31,4.235,4.235,4.07,4.185,62398.0
2010-09-01,4.225,4.245,4.16,4.235,71350.0
2010-09-02,4.2,4.245,4.2,4.235,39490.0
2010-09-03,4.22,4.235,4.11,4.16,78436.0
2010-09-07,4.16,4.16,3.95,4.01,156494.0
2010-09-08,3.995,4.01,3.925,3.97,97226.0
2010-09-09,3.97,3.97,3.82,3.82,46872.0
2010-09-10,3.85,3.935,3.85,3.92,65864.0
2010-09-13,3.945,3.945,3.835,3.945,38109.0
2010-09-14,3.95,4.395,3.95,4.335,626990.0
2010-09-15,4.345,4.345,3.95,4.31,53481.0
2010-09-16,4.245,4.325,4.235,4.285,293170.0
2010-09-17,4.245,4.42,4.245,4.295,134514.0
2010-09-20,4.3,4.31,4.245,4.295,116396.0
2010-09-21,4.26,4.36,4.26,4.335,506767.0
2010-09-22,4.325,4.36,4.225,4.31,214232.0
2010-09-23,4.345,4.36,4.195,4.245,466874.0
2010-09-24,4.27,4.295,4.27,4.27,73400.0
2010-09-27,4.21,4.285,4.2,4.27,240193.0
2010-09-28,4.245,4.35,4.245,4.32,229861.0
2010-09-29,4.335,4.535,4.325,4.525,53053.0
2010-09-30,4.485,4.535,4.3,4.45,51541.0
2010-10-01,4.45,4.52,4.42,4.42,36401.0
2010-10-04,4.45,4.46,4.3,4.31,32144.0
2010-10-05,4.37,4.5,4.335,4.5,191910.0
2010-10-06,4.435,4.545,4.41,4.495,319186.0
2010-10-07,4.51,4.745,4.485,4.695,668481.0
2010-10-08,4.625,4.695,4.625,4.66,50281.0
2010-10-12,4.61,4.72,4.61,4.7,40266.0
2010-10-13,4.675,4.775,4.625,4.77,152914.0
2010-10-14,4.745,5.035,4.745,5.01,452895.0
2010-10-15,5.0,5.115,4.95,5.075,423707.0
2010-10-18,4.99,5.09,4.95,5.075,243676.0
2010-10-19,4.95,5.15,4.91,5.075,162579.0
2010-10-20,5.05,5.51,5.05,5.31,507147.0
2010-10-21,5.265,5.44,5.265,5.44,342643.0
2010-10-22,5.435,5.535,5.29,5.4,134573.0
2010-10-25,5.34,5.565,5.34,5.45,221920.0
2010-10-26,5.45,5.66,5.45,5.66,419011.0
2010-10-27,5.66,5.815,5.41,5.49,154990.0
2010-10-28,5.56,5.585,5.335,5.535,235945.0
2010-10-29,5.56,5.6,5.5,5.585,42344.0
2010-11-01,5.575,5.825,5.575,5.81,1522294.0
2010-11-02,5.815,5.915,5.71,5.815,213302.0
2010-11-03,5.825,6.03,5.825,6.03,1643900.0
2010-11-04,6.13,6.14,5.925,5.99,88459.0
2010-11-05,5.95,5.975,5.885,5.95,155848.0
2010-11-08,5.99,5.99,5.95,5.975,104333.0
2010-11-09,5.99,6.03,5.925,5.935,90445.0
2010-11-10,5.985,5.985,5.815,5.94,147198.0
2010-11-11,5.835,5.975,5.825,5.91,119065.0
2010-11-12,5.75,5.775,5.385,5.575,632078.0
2010-11-15,5.575,5.85,5.565,5.825,137440.0
2010-11-16,5.66,5.71,5.575,5.69,187367.0
2010-11-17,5.575,5.735,5.49,5.71,142387.0
2010-11-18,5.71,6.14,5.71,6.09,152279.0
2010-11-19,6.125,6.14,6.0,6.08,193602.0
2010-11-22,6.0,6.075,5.86,5.935,103957.0
2010-11-23,5.935,5.96,5.815,5.825,331590.0
2010-11-24,5.935,5.935,5.815,5.9,51900.0
2010-11-25,5.94,5.94,5.765,5.865,45840.0
2010-11-26,5.865,5.885,5.74,5.785,28720.0
2010-11-29,5.865,5.865,5.74,5.81,376177.0
2010-11-30,5.825,5.86,5.735,5.76,291675.0
2010-12-01,5.825,5.99,5.765,5.985,146310.0
2010-12-02,5.99,6.425,5.915,6.405,755002.0
2010-12-03,6.33,6.475,6.3,6.44,85972.0
2010-12-06,4.785,4.785,3.28,4.32,7257665.0
2010-12-07,4.17,4.695,4.17,4.525,1198162.0
2010-12-08,4.485,4.56,4.225,4.245,708417.0
2010-12-09,4.225,4.285,4.185,4.2,273482.0
2010-12-10,4.195,4.2,4.0,4.01,407505.0
2010-12-13,4.01,4.245,4.01,4.22,759279.0
2010-12-14,4.21,4.32,4.12,4.275,517810.0
2010-12-15,4.245,4.385,4.2,4.37,236429.0
2010-12-16,4.295,4.525,4.285,4.485,220350.0
2010-12-17,4.535,4.65,4.485,4.645,141345.0
2010-12-20,4.645,4.735,4.495,4.65,394770.0
2010-12-21,4.595,4.91,4.595,4.8,292033.0
2010-12-22,4.86,4.885,4.77,4.835,428220.0
2010-12-23,4.82,4.975,4.82,4.86,289676.0
2010-12-24,4.86,4.925,4.86,4.895,6940.0
2010-12-29,4.8,4.95,4.8,4.95,88903.0
2010-12-30,4.87,5.04,4.825,5.0,220806.0
2010-12-31,5.075,5.075,4.935,4.94,51165.0
2011-01-04,4.99,5.11,4.94,5.01,648889.0
2011-01-05,5.01,5.075,4.96,4.985,89685.0
2011-01-06,5.015,5.015,4.835,4.925,48652.0
2011-01-07,4.895,4.895,4.585,4.725,155134.0
2011-01-10,4.645,4.645,4.47,4.495,403749.0
2011-01-11,4.485,4.495,4.335,4.46,142690.0
2011-01-12,4.45,4.46,4.345,4.345,122838.0
2011-01-13,4.245,4.445,4.145,4.41,686637.0
2011-01-14,4.335,4.66,4.325,4.645,406480.0
2011-01-17,4.545,4.585,4.5,4.525,55231.0
2011-01-18,4.475,4.51,4.31,4.36,213837.0
2011-01-19,4.41,4.41,4.245,4.27,92717.0
2011-01-20,4.3,4.32,4.195,4.31,111253.0
2011-01-21,4.37,4.585,4.295,4.56,511447.0
2011-01-24,4.55,4.55,4.385,4.4,42139.0
2011-01-25,4.345,4.4,4.2,4.27,115575.0
2011-01-26,4.235,4.325,4.135,4.16,258995.0
2011-01-27,4.235,4.245,4.16,4.2,621085.0
2011-01-28,4.245,4.32,4.16,4.32,140334.0
2011-01-31,4.245,4.445,4.235,4.445,127157.0
2011-02-01,4.435,4.445,4.31,4.35,107545.0
2011-02-02,4.345,4.4,4.325,4.35,106714.0
2011-02-03,4.325,4.485,4.325,4.37,27265.0
2011-02-04,4.325,4.36,4.275,4.285,32625.0
2011-02-07,4.285,4.345,4.085,4.185,99582.0
2011-02-08,4.095,4.295,4.095,4.235,86325.0
2011-02-09,4.195,4.275,4.175,4.25,116160.0
2011-02-10,4.225,4.545,4.225,4.435,184550.0
2011-02-11,4.41,4.57,4.41,4.535,92153.0
2011-02-14,4.5,4.65,4.5,4.62,58270.0
2011-02-15,4.61,4.72,4.435,4.52,76211.0
2011-02-16,4.485,4.66,4.485,4.56,40734.0
2011-02-17,4.585,5.05,4.585,5.04,300077.0
2011-02-18,5.04,5.04,4.635,4.76,135220.0
2011-02-22,4.66,4.825,4.475,4.495,69988.0
2011-02-23,4.51,4.775,4.475,4.485,126342.0
2011-02-24,4.45,4.52,4.32,4.335,66821.0
2011-02-25,4.485,4.485,4.285,4.435,63375.0
2011-02-28,4.435,4.45,4.3,4.32,113125.0
2011-03-01,4.325,4.62,4.285,4.5,1497000.0
2011-03-02,4.56,4.61,4.45,4.575,297164.0
2011-03-03,4.575,4.7,4.5,4.635,49184.0
2011-03-04,4.72,4.72,4.575,4.625,51030.0
2011-03-07,4.585,4.795,4.55,4.645,238123.0
2011-03-08,4.625,4.7,4.495,4.635,83704.0
2011-03-09,4.42,4.42,4.42,4.42,0.0
2011-03-10,4.335,4.41,4.235,4.3,221267.0
2011-03-11,4.3,4.45,4.26,4.395,176232.0
2011-03-14,4.25,4.35,4.25,4.3,29658.0
2011-03-15,4.285,4.325,4.21,4.325,266695.0
2011-03-16,4.375,4.45,4.2,4.295,92779.0
2011-03-17,4.325,4.425,4.325,4.395,345638.0
2011-03-18,4.395,4.45,4.285,4.285,65471.0
2011-03-21,4.42,4.425,4.3,4.375,59919.0
2011-03-22,4.4,4.66,4.4,4.625,91135.0
2011-03-23,4.585,4.625,4.495,4.575,94319.0
2011-03-24,4.725,5.035,4.725,4.87,404889.0
2011-03-25,4.985,4.985,4.825,4.87,109570.0
2011-03-28,4.965,4.965,4.745,4.76,35401.0
2011-03-29,4.745,4.785,4.575,4.645,36892.0
2011-03-30,4.62,4.96,4.575,4.95,511420.0
2011-03-31,4.985,4.985,4.35,4.425,572907.0
2011-04-01,4.47,4.57,4.325,4.425,173848.0
2011-04-04,4.41,4.45,4.3,4.32,111279.0
2011-04-05,4.335,4.335,4.125,4.135,257620.0
2011-04-06,4.17,4.2,4.1,4.16,165366.0
2011-04-07,4.16,4.16,4.12,4.15,55300.0
2011-04-08,4.15,4.16,4.07,4.15,208516.0
2011-04-11,4.11,4.11,3.875,3.875,136935.0
2011-04-12,3.9,3.91,3.845,3.86,129880.0
2011-04-13,3.835,3.92,3.835,3.92,140391.0
2011-04-14,3.91,4.0,3.86,3.885,196173.0
2011-04-15,3.91,3.91,3.835,3.835,137640.0
2011-04-18,3.845,3.86,3.76,3.78,72087.0
2011-04-19,3.745,3.785,3.57,3.71,688429.0
2011-04-20,3.705,3.91,3.685,3.87,291209.0
2011-04-21,3.845,3.86,3.78,3.83,155837.0
2011-04-25,3.72,3.785,3.63,3.705,86234.0
2011-04-26,3.735,3.87,3.705,3.805,68738.0
2011-04-27,3.785,3.845,3.785,3.83,74100.0
2011-04-28,3.805,3.885,3.805,3.885,28527.0
2011-04-29,3.86,4.0,3.86,3.87,36295.0
2011-05-02,3.87,3.96,3.73,3.755,81087.0
2011-05-03,3.735,4.045,3.62,3.645,118560.0
2011-05-04,3.67,3.67,3.435,3.595,211620.0
2011-05-05,3.545,3.635,3.41,3.455,149349.0
2011-05-06,3.53,3.685,3.53,3.66,60878.0
2011-05-09,3.67,3.91,3.66,3.91,160766.0
2011-05-10,3.945,3.945,3.705,3.73,82116.0
2011-05-11,3.685,3.685,3.46,3.495,50699.0
2011-05-12,3.495,3.495,3.385,3.42,143216.0
2011-05-13,3.505,3.505,3.395,3.47,264467.0
2011-05-16,3.455,3.455,3.33,3.37,221323.0
2011-05-17,3.335,3.405,3.33,3.395,385674.0
2011-05-18,3.395,3.72,3.285,3.655,73445.0
2011-05-19,3.655,3.655,3.535,3.585,32713.0
2011-05-20,3.635,3.745,3.57,3.705,24618.0
2011-05-24,3.555,3.685,3.435,3.47,93771.0
2011-05-25,3.395,3.555,3.395,3.555,514766.0
2011-05-26,3.58,3.58,3.395,3.555,169481.0
2011-05-27,3.585,3.685,3.545,3.555,195112.0
2011-05-30,3.52,3.52,3.455,3.495,14145.0
2011-05-31,3.505,3.56,3.46,3.52,123685.0
2011-06-01,2.905,2.905,2.415,2.645,2481480.0
2011-06-02,2.665,2.745,2.665,2.665,94720.0
2011-06-03,2.67,2.67,2.555,2.555,93615.0
2011-06-06,2.58,2.63,2.49,2.53,61489.0
2011-06-07,2.495,2.555,2.445,2.445,87676.0
2011-06-08,2.445,2.445,2.355,2.415,112178.0
2011-06-09,2.415,2.415,2.29,2.395,198383.0
2011-06-10,2.395,2.395,2.315,2.355,28563.0
2011-06-13,2.355,2.48,2.34,2.47,49393.0
2011-06-14,2.38,2.555,2.38,2.48,39301.0
2011-06-15,2.465,2.49,2.395,2.445,36116.0
2011-06-16,2.38,2.43,2.34,2.395,40352.0
2011-06-17,2.405,2.465,2.24,2.24,67655.0
2011-06-20,2.295,2.355,2.115,2.12,95016.0
2011-06-21,2.14,2.265,2.09,2.115,83992.0
2011-06-22,2.095,2.205,2.095,2.18,52854.0
2011-06-23,2.17,2.34,2.155,2.245,72735.0
2011-06-24,2.245,2.255,2.205,2.23,63648.0
2011-06-27,2.255,2.28,2.195,2.205,60790.0
2011-06-28,2.22,2.415,2.205,2.365,88383.0
2011-06-29,2.345,2.665,2.215,2.515,318115.0
2011-06-30,2.655,2.715,2.415,2.465,145487.0
2011-07-04,2.64,2.64,2.49,2.58,31203.0
2011-07-05,2.57,2.76,2.57,2.735,130494.0
2011-07-06,2.735,2.855,2.735,2.805,28888.0
2011-07-07,2.86,2.87,2.735,2.83,34116.0
2011-07-08,2.82,2.83,2.655,2.715,101533.0
2011-07-11,2.715,2.715,2.54,2.605,42099.0
2011-07-12,2.515,2.605,2.505,2.52,97072.0
2011-07-13,2.545,2.665,2.545,2.57,40004.0
2011-07-14,2.605,2.62,2.515,2.54,28856.0
2011-07-15,2.605,2.785,2.57,2.745,107745.0
2011-07-18,2.565,2.76,2.565,2.755,23490.0
2011-07-19,2.745,2.745,2.57,2.615,81992.0
2011-07-20,2.545,2.68,2.405,2.62,103147.0
2011-07-21,2.555,2.63,2.54,2.63,59050.0
2011-07-22,2.58,2.655,2.57,2.57,32745.0
2011-07-25,2.54,2.58,2.395,2.545,108696.0
2011-07-26,2.54,2.605,2.54,2.58,14872.0
2011-07-27,2.58,2.63,2.58,2.58,94163.0
2011-07-28,2.565,2.57,2.44,2.49,49328.0
2011-07-29,2.49,2.545,2.43,2.52,36606.0
2011-08-02,2.58,2.58,2.495,2.495,23029.0
2011-08-03,2.455,2.505,2.43,2.48,55751.0
2011-08-04,2.42,2.465,2.245,2.345,51975.0
2011-08-05,2.345,2.37,2.29,2.34,327840.0
2011-08-08,2.23,2.315,2.13,2.205,57683.0
2011-08-09,2.17,2.24,1.995,2.165,129429.0
2011-08-10,2.205,2.37,2.08,2.13,46900.0
2011-08-11,2.105,2.37,2.095,2.33,124641.0
2011-08-12,2.365,2.365,2.155,2.315,27625.0
2011-08-15,2.24,2.29,2.18,2.19,31596.0
2011-08-16,2.14,2.255,2.08,2.195,81294.0
2011-08-17,2.24,2.24,2.14,2.18,9833.0
2011-08-18,2.095,2.095,2.015,2.08,26339.0
2011-08-19,1.905,2.345,1.89,2.205,236421.0
2011-08-22,2.205,2.205,1.98,2.13,17374.0
2011-08-23,2.12,2.165,1.995,2.145,42124.0
2011-08-24,2.04,2.12,2.015,2.12,6002.0
2011-08-25,2.08,2.08,2.005,2.045,7161.0
2011-08-26,2.065,2.065,1.995,2.04,8245.0
2011-08-29,2.095,2.245,2.03,2.24,21615.0
2011-08-30,2.255,2.255,2.17,2.24,6697.0
2011-08-31,2.205,2.295,2.19,2.24,38285.0
2011-09-01,2.24,2.27,2.165,2.165,15722.0
2011-09-02,2.165,2.23,2.145,2.215,8237.0
2011-09-06,2.205,2.205,2.04,2.08,52190.0
2011-09-07,2.28,2.28,2.14,2.27,6610.0
2011-09-08,2.265,2.265,2.205,2.23,9930.0
2011-09-09,2.265,2.265,2.14,2.18,8020.0
2011-09-12,2.09,2.165,2.09,2.115,12966.0
2011-09-13,2.095,2.17,2.08,2.09,108950.0
2011-09-14,2.115,2.205,2.09,2.205,43100.0
2011-09-15,2.205,2.205,2.08,2.205,42388.0
2011-09-16,2.245,2.265,2.13,2.205,40819.0
2011-09-19,2.27,2.27,2.165,2.205,7879.0
2011-09-20,2.165,2.165,2.04,2.165,29450.0
2011-09-21,2.13,2.13,1.995,1.995,17302.0
2011-09-22,2.005,2.005,1.755,1.87,58661.0
2011-09-23,1.865,1.915,1.82,1.84,90769.0
2011-09-26,1.865,1.865,1.79,1.845,110239.0
2011-09-27,1.865,1.92,1.83,1.845,46000.0
2011-09-28,1.855,1.915,1.83,1.84,33400.0
2011-09-29,1.865,1.915,1.795,1.82,35311.0
2011-09-30,1.84,1.855,1.795,1.83,20458.0
2011-10-03,1.83,1.865,1.765,1.865,9228.0
2011-10-04,1.77,1.84,1.615,1.665,87352.0
2011-10-05,1.665,1.765,1.665,1.745,49198.0
2011-10-06,1.82,1.845,1.74,1.74,15773.0
2011-10-07,1.74,1.74,1.665,1.705,26540.0
2011-10-11,1.705,1.765,1.695,1.74,125045.0
2011-10-12,1.795,1.865,1.705,1.745,18567.0
2011-10-13,1.79,1.79,1.715,1.745,28667.0
2011-10-14,1.745,1.78,1.705,1.73,26556.0
2011-10-17,1.865,1.87,1.755,1.855,19200.0
2011-10-18,1.865,1.87,1.79,1.815,92615.0
2011-10-19,1.815,1.815,1.73,1.765,56781.0
2011-10-20,1.79,1.865,1.72,1.745,43050.0
2011-10-21,1.79,1.905,1.79,1.89,24600.0
2011-10-24,1.905,1.915,1.82,1.82,10735.0
2011-10-25,1.87,1.87,1.815,1.815,31700.0
2011-10-26,1.83,1.83,1.74,1.795,43300.0
2011-10-27,1.83,2.13,1.83,2.045,200675.0
2011-10-28,2.08,2.09,1.93,2.055,176714.0
2011-10-31,2.07,2.205,2.045,2.045,59778.0
2011-11-01,2.04,2.07,1.945,2.04,52235.0
2011-11-02,2.04,2.165,1.995,2.145,33974.0
2011-11-03,2.155,2.155,2.08,2.14,28208.0
2011-11-04,2.095,2.195,2.095,2.165,34529.0
2011-11-07,2.155,2.32,2.155,2.32,32187.0
2011-11-08,2.315,2.33,2.255,2.29,19548.0
2011-11-09,2.24,2.24,2.12,2.14,16735.0
2011-11-10,2.12,2.12,1.955,1.955,29652.0
2011-11-11,1.995,2.065,1.97,2.02,43544.0
2011-11-14,2.095,2.095,1.98,2.04,13147.0
2011-11-15,1.94,1.97,1.68,1.82,179168.0
2011-11-16,1.83,1.965,1.805,1.955,15141.0
2011-11-17,1.83,1.945,1.83,1.89,19635.0
2011-11-18,1.88,1.955,1.87,1.89,13496.0
2011-11-21,1.895,1.915,1.87,1.89,17626.0
2011-11-22,1.87,1.88,1.77,1.83,15201.0
2011-11-23,1.83,1.83,1.72,1.745,9632.0
2011-11-24,1.745,1.83,1.695,1.74,36950.0
2011-11-25,1.74,1.83,1.74,1.805,70755.0
2011-11-28,1.915,1.995,1.83,1.89,34664.0
2011-11-29,1.915,1.92,1.815,1.815,28409.0
2011-11-30,1.815,1.845,1.765,1.765,52068.0
2011-12-01,1.77,2.03,1.77,2.015,74264.0
2011-12-02,2.08,2.08,1.845,1.915,102569.0
2011-12-05,1.83,1.905,1.77,1.815,83855.0
2011-12-06,1.815,1.83,1.715,1.78,98819.0
2011-12-07,1.765,1.805,1.54,1.555,224583.0
2011-12-08,1.54,1.79,1.5,1.645,389055.0
2011-12-09,1.705,1.79,1.69,1.705,316787.0
2011-12-12,1.73,1.73,1.67,1.705,107026.0
2011-12-13,1.69,1.695,1.655,1.665,119258.0
2011-12-14,1.665,1.665,1.54,1.55,204663.0
2011-12-15,1.54,1.64,1.48,1.53,171850.0
2011-12-16,1.58,1.695,1.43,1.45,407038.0
2011-12-19,1.5,1.625,1.455,1.555,112533.0
2011-12-20,1.565,1.615,1.475,1.515,256854.0
2011-12-21,1.455,1.455,0.815,0.94,4193820.0
2011-12-22,0.99,1.03,0.955,0.98,354261.0
2011-12-23,0.975,0.99,0.925,0.94,307370.0
2011-12-28,0.99,0.99,0.83,0.83,340846.0
2011-12-29,0.875,0.875,0.805,0.825,300323.0
2011-12-30,0.865,0.905,0.815,0.825,753404.0
2012-01-03,0.85,0.865,0.825,0.83,291612.0
2012-01-04,0.84,0.865,0.815,0.84,429532.0
2012-01-05,0.85,0.85,0.815,0.83,164350.0
2012-01-06,0.825,0.865,0.825,0.855,375610.0
2012-01-09,0.865,0.865,0.83,0.83,521081.0
2012-01-10,0.84,0.855,0.825,0.855,525723.0
2012-01-11,0.85,0.85,0.825,0.825,109558.0
2012-01-12,0.85,0.85,0.815,0.85,144928.0
2012-01-13,0.83,0.83,0.775,0.79,275407.0
2012-01-16,0.805,0.805,0.775,0.79,59983.0
2012-01-17,0.825,0.825,0.8,0.8,230508.0
2012-01-18,0.83,0.84,0.815,0.84,128016.0
2012-01-19,0.84,0.89,0.84,0.855,228141.0
2012-01-20,0.855,0.855,0.83,0.85,71694.0
2012-01-23,0.83,0.85,0.8,0.815,111240.0
2012-01-24,0.825,0.825,0.765,0.775,168475.0
2012-01-25,0.765,0.805,0.755,0.765,403922.0
2012-01-26,0.78,0.79,0.775,0.79,455663.0
2012-01-27,0.78,0.78,0.74,0.765,201523.0
2012-01-30,0.765,0.775,0.75,0.765,69803.0
2012-01-31,0.765,0.775,0.755,0.755,50885.0
2012-02-01,0.775,0.775,0.74,0.74,130360.0
2012-02-02,0.755,0.755,0.73,0.73,57573.0
2012-02-03,0.73,0.73,0.69,0.705,281395.0
2012-02-06,0.7,0.725,0.665,0.665,207359.0
2012-02-07,0.665,0.7,0.64,0.655,108150.0
2012-02-08,0.655,0.655,0.59,0.605,529085.0
2012-02-09,0.605,0.63,0.605,0.63,313907.0
2012-02-10,0.64,0.7,0.625,0.675,97312.0
2012-02-13,0.69,0.755,0.69,0.73,176309.0
2012-02-14,0.74,0.765,0.68,0.69,452473.0
2012-02-15,0.715,0.75,0.68,0.69,143979.0
2012-02-16,0.68,0.725,0.68,0.69,300171.0
2012-02-17,0.69,0.705,0.655,0.665,215783.0
2012-02-21,0.68,0.73,0.68,0.705,348340.0
2012-02-22,0.705,0.73,0.69,0.73,128584.0
2012-02-23,0.73,0.75,0.7,0.715,132115.0
2012-02-24,0.705,0.725,0.69,0.7,42425.0
2012-02-27,0.725,0.725,0.69,0.705,59495.0
2012-02-28,0.725,0.725,0.705,0.725,111440.0
2012-02-29,0.715,0.73,0.665,0.665,124491.0
2012-03-01,0.7,0.705,0.665,0.68,84695.0
2012-03-02,0.705,0.705,0.68,0.68,33085.0
2012-03-05,0.705,0.73,0.69,0.715,66360.0
2012-03-06,0.69,0.715,0.675,0.68,59434.0
2012-03-07,0.705,0.705,0.675,0.69,23020.0
2012-03-08,0.705,0.725,0.69,0.705,26812.0
2012-03-09,0.69,0.725,0.675,0.705,36739.0
2012-03-12,0.69,0.715,0.68,0.69,76829.0
2012-03-13,0.7,0.79,0.7,0.79,125467.0
2012-03-14,0.805,0.815,0.725,0.815,200019.0
2012-03-15,0.805,0.815,0.79,0.815,129413.0
2012-03-16,0.815,0.815,0.75,0.765,66710.0
2012-03-19,0.78,0.805,0.775,0.8,82540.0
2012-03-20,0.8,0.815,0.8,0.8,119264.0
2012-03-21,0.815,0.875,0.805,0.825,758503.0
2012-03-22,0.855,0.855,0.805,0.83,130150.0
2012-03-23,0.83,0.84,0.78,0.8,142138.0
2012-03-26,0.8,0.8,0.73,0.75,99512.0
2012-03-27,0.73,0.73,0.69,0.7,72731.0
2012-03-28,0.69,0.715,0.675,0.68,88421.0
2012-03-29,0.68,0.7,0.68,0.68,36366.0
2012-03-30,0.675,0.715,0.65,0.7,166488.0
2012-04-02,0.69,0.74,0.68,0.73,145065.0
2012-04-03,0.74,0.79,0.74,0.755,75503.0
2012-04-04,0.78,0.78,0.725,0.78,114124.0
2012-04-05,0.78,0.78,0.73,0.74,21145.0
2012-04-09,0.715,0.73,0.69,0.69,27943.0
2012-04-10,0.705,0.73,0.69,0.7,18739.0
2012-04-11,0.73,0.73,0.69,0.73,3199.0
2012-04-12,0.7,0.7,0.64,0.655,209194.0
2012-04-13,0.68,0.69,0.64,0.665,40288.0
2012-04-16,0.675,0.7,0.64,0.64,41109.0
2012-04-17,0.655,0.675,0.64,0.655,26426.0
2012-04-18,0.665,0.705,0.65,0.705,44107.0
2012-04-19,0.7,0.7,0.665,0.7,40511.0
2012-04-20,0.7,0.7,0.625,0.63,228250.0
2012-04-23,0.615,0.64,0.615,0.64,5853.0
2012-04-24,0.63,0.63,0.575,0.605,80870.0
2012-04-25,0.605,0.63,0.605,0.63,13259.0
2012-04-26,0.64,0.65,0.615,0.63,141683.0
2012-04-27,0.65,0.65,0.625,0.64,26682.0
2012-04-30,0.65,0.665,0.63,0.64,32785.0
2012-05-01,0.63,0.69,0.63,0.69,85292.0
2012-05-02,0.69,0.7,0.665,0.69,49369.0
2012-05-03,0.68,0.68,0.665,0.68,39759.0
2012-05-04,0.69,0.74,0.665,0.665,158838.0
2012-05-07,0.655,0.705,0.625,0.65,74180.0
2012-05-08,0.655,0.655,0.6,0.625,81850.0
2012-05-09,0.625,0.65,0.6,0.615,138302.0
2012-05-10,0.655,0.655,0.58,0.58,52502.0
2012-05-11,0.625,0.625,0.575,0.58,188403.0
2012-05-14,0.59,0.59,0.555,0.575,269702.0
2012-05-15,0.54,0.6,0.54,0.575,63955.0
2012-05-16,0.58,0.58,0.55,0.555,77432.0
2012-05-17,0.555,0.6,0.54,0.575,53425.0
2012-05-18,0.55,0.59,0.55,0.59,210628.0
2012-05-22,0.6,0.6,0.565,0.58,75720.0
2012-05-23,0.575,0.58,0.51,0.58,66858.0
2012-05-24,0.54,0.58,0.51,0.51,72752.0
2012-05-25,0.525,0.565,0.51,0.525,61318.0
2012-05-28,0.525,0.54,0.515,0.515,125671.0
2012-05-29,0.535,0.565,0.515,0.515,141375.0
2012-05-30,0.525,0.55,0.5,0.5,158876.0
2012-05-31,0.5,0.515,0.405,0.415,731851.0
2012-06-01,0.425,0.46,0.415,0.415,154191.0
2012-06-04,0.45,0.46,0.4,0.41,255195.0
2012-06-05,0.415,0.63,0.41,0.435,326102.0
2012-06-06,0.465,0.485,0.44,0.44,146576.0
2012-06-07,0.46,0.5,0.45,0.46,158059.0
2012-06-08,0.51,0.51,0.465,0.475,40598.0
2012-06-11,0.51,0.51,0.46,0.46,86458.0
2012-06-12,0.465,0.485,0.435,0.44,81540.0
2012-06-13,0.44,0.45,0.415,0.425,76153.0
2012-06-14,0.46,0.46,0.415,0.415,53019.0
2012-06-15,0.44,0.45,0.425,0.435,28249.0
2012-06-18,0.46,0.5,0.435,0.475,84429.0
2012-06-19,0.49,0.51,0.45,0.45,56800.0
2012-06-20,0.46,0.485,0.46,0.465,57783.0
2012-06-21,0.46,0.5,0.44,0.45,62079.0
2012-06-22,0.45,0.49,0.44,0.49,95571.0
2012-06-25,0.485,0.485,0.45,0.45,104700.0
2012-06-26,0.46,0.46,0.435,0.435,71923.0
2012-06-27,0.44,0.44,0.415,0.425,286166.0
2012-06-28,0.425,0.425,0.41,0.415,311101.0
2012-06-29,0.46,0.46,0.415,0.44,354381.0
2012-07-03,0.46,0.485,0.45,0.46,227162.0
2012-07-04,0.475,0.55,0.465,0.55,74012.0
2012-07-05,0.55,0.605,0.54,0.605,159700.0
2012-07-06,0.615,0.65,0.58,0.65,22114.0
2012-07-09,0.6,0.68,0.6,0.615,90832.0
2012-07-10,0.63,0.63,0.59,0.59,38983.0
2012-07-11,0.565,0.605,0.54,0.55,52271.0
2012-07-12,0.54,0.565,0.525,0.54,33700.0
2012-07-13,0.54,0.58,0.525,0.54,337086.0
2012-07-16,0.565,0.575,0.54,0.565,34286.0
2012-07-17,0.54,0.58,0.535,0.565,79211.0
2012-07-18,0.575,0.58,0.555,0.58,28230.0
2012-07-19,0.615,0.615,0.59,0.6,14916.0
2012-07-20,0.605,0.665,0.6,0.665,36218.0
2012-07-23,0.665,0.68,0.64,0.665,67435.0
2012-07-24,0.665,0.68,0.655,0.665,35663.0
2012-07-25,0.655,0.68,0.655,0.675,24603.0
2012-07-26,0.675,0.675,0.655,0.655,16550.0
2012-07-27,0.68,0.715,0.68,0.69,23219.0
2012-07-30,0.69,0.69,0.655,0.68,4287.0
2012-07-31,0.665,0.705,0.665,0.7,34250.0
2012-08-01,0.705,0.725,0.7,0.715,47590.0
2012-08-02,0.705,0.705,0.625,0.63,60700.0
2012-08-03,0.65,0.68,0.65,0.665,11350.0
2012-08-07,0.665,0.715,0.655,0.705,55090.0
2012-08-08,0.7,0.7,0.655,0.68,107880.0
2012-08-09,0.65,0.665,0.64,0.65,28709.0
2012-08-10,0.65,0.65,0.63,0.63,15423.0
2012-08-13,0.64,0.64,0.63,0.63,11000.0
2012-08-14,0.615,0.665,0.58,0.655,106100.0
2012-08-15,0.655,0.655,0.64,0.65,63076.0
2012-08-16,0.65,0.655,0.615,0.625,191357.0
2012-08-17,0.625,0.625,0.59,0.59,140200.0
2012-08-20,0.59,0.59,0.58,0.58,8900.0
2012-08-21,0.59,0.605,0.59,0.6,5400.0
2012-08-22,0.615,0.615,0.565,0.575,77550.0
2012-08-23,0.575,0.615,0.575,0.58,9002.0
2012-08-24,0.605,0.625,0.58,0.625,49104.0
2012-08-27,0.625,0.64,0.58,0.625,9004.0
2012-08-28,0.625,0.64,0.6,0.625,13512.0
2012-08-29,0.625,0.625,0.6,0.605,36013.0
2012-08-30,0.615,0.625,0.6,0.625,67603.0
2012-08-31,0.605,0.665,0.605,0.64,40739.0
2012-09-04,0.63,0.655,0.63,0.64,27504.0
2012-09-05,0.665,0.68,0.665,0.665,12300.0
2012-09-06,0.665,0.665,0.65,0.65,22530.0
2012-09-07,0.665,0.665,0.63,0.655,25795.0
2012-09-10,0.63,0.65,0.63,0.64,3087.0
2012-09-11,0.655,0.655,0.63,0.65,31547.0
2012-09-12,0.625,0.64,0.58,0.605,144828.0
2012-09-13,0.58,0.625,0.58,0.605,25126.0
2012-09-14,0.58,0.6,0.575,0.6,36242.0
2012-09-17,0.6,0.6,0.575,0.575,32059.0
2012-09-18,0.58,0.6,0.555,0.565,42181.0
2012-09-19,0.565,0.58,0.555,0.575,43735.0
2012-09-20,0.575,0.58,0.54,0.555,99757.0
2012-09-21,0.59,0.59,0.515,0.565,114452.0
2012-09-24,0.58,0.58,0.55,0.555,13408.0
2012-09-25,0.54,0.54,0.525,0.54,43600.0
2012-09-26,0.54,0.54,0.51,0.525,59400.0
2012-09-27,0.525,0.54,0.525,0.54,132320.0
2012-09-28,0.54,0.55,0.515,0.515,53860.0
2012-10-01,0.535,0.535,0.51,0.51,75400.0
2012-10-02,0.515,0.535,0.515,0.535,15025.0
2012-10-03,0.525,0.535,0.525,0.535,9500.0
2012-10-04,0.515,0.535,0.515,0.525,3576.0
2012-10-05,0.515,0.535,0.515,0.525,18800.0
2012-10-09,0.525,0.525,0.515,0.515,33750.0
2012-10-10,0.525,0.525,0.515,0.515,28000.0
2012-10-11,0.535,0.535,0.515,0.525,52800.0
2012-10-12,0.525,0.525,0.51,0.515,88625.0
2012-10-15,0.51,0.51,0.5,0.51,231089.0
2012-10-16,0.51,0.51,0.5,0.51,158650.0
2012-10-17,0.5,0.535,0.5,0.535,88650.0
2012-10-18,0.54,0.54,0.525,0.535,35825.0
2012-10-19,0.535,0.555,0.525,0.555,82845.0
2012-10-22,0.555,0.555,0.535,0.535,33734.0
2012-10-23,0.555,0.555,0.535,0.535,33350.0
2012-10-24,0.555,0.665,0.555,0.65,312235.0
2012-10-25,0.63,0.64,0.59,0.625,45700.0
2012-10-26,0.615,0.625,0.565,0.625,37950.0
2012-10-29,0.6,0.6,0.6,0.6,100.0
2012-10-30,0.605,0.615,0.6,0.615,4983.0
2012-10-31,0.615,0.625,0.58,0.615,18271.0
2012-11-01,0.59,0.625,0.59,0.59,34190.0
2012-11-02,0.6,0.6,0.565,0.58,32903.0
2012-11-05,0.575,0.575,0.555,0.565,49903.0
2012-11-06,0.555,0.575,0.555,0.575,1900.0
2012-11-07,0.575,0.6,0.575,0.6,8500.0
2012-11-08,0.59,0.605,0.58,0.605,30350.0
2012-11-09,0.6,0.6,0.58,0.59,34578.0
2012-11-12,0.615,0.625,0.58,0.58,6700.0
2012-11-13,0.58,0.58,0.575,0.575,11900.0
2012-11-14,0.575,0.575,0.565,0.575,24000.0
2012-11-15,0.555,0.58,0.54,0.55,50647.0
2012-11-16,0.555,0.565,0.54,0.54,9000.0
2012-11-19,0.55,0.58,0.55,0.55,33500.0
2012-11-20,0.55,0.55,0.54,0.54,30400.0
2012-11-21,0.54,0.58,0.54,0.58,11295.0
2012-11-22,0.58,0.58,0.555,0.58,35900.0
2012-11-23,0.55,0.55,0.515,0.535,170300.0
2012-11-26,0.535,0.54,0.525,0.54,12350.0
2012-11-27,0.535,0.535,0.525,0.525,16805.0
2012-11-28,0.525,0.535,0.51,0.525,130385.0
2012-11-29,0.535,0.535,0.525,0.535,9875.0
2012-11-30,0.535,0.535,0.515,0.525,115967.0
2012-12-03,0.51,0.525,0.485,0.5,102167.0
2012-12-04,0.5,0.51,0.485,0.5,62600.0
2012-12-05,0.485,0.54,0.485,0.515,90305.0
2012-12-06,0.525,0.54,0.525,0.525,17100.0
2012-12-07,0.525,0.535,0.525,0.535,53600.0
2012-12-10,0.515,0.525,0.5,0.5,104175.0
2012-12-11,0.51,0.515,0.485,0.49,134675.0
2012-12-12,0.49,0.5,0.485,0.49,77300.0
2012-12-13,0.485,0.5,0.485,0.485,211420.0
2012-12-14,0.485,0.49,0.475,0.475,167637.0
2012-12-17,0.49,0.49,0.465,0.465,253815.0
2012-12-18,0.485,0.49,0.465,0.465,75900.0
2012-12-19,0.465,0.485,0.46,0.465,192112.0
2012-12-20,0.49,0.49,0.46,0.46,87500.0
2012-12-21,0.515,0.515,0.465,0.49,73250.0
2012-12-24,0.5,0.5,0.46,0.465,64800.0
2012-12-27,0.485,0.51,0.485,0.49,55050.0
2012-12-28,0.51,0.535,0.49,0.51,94930.0
2012-12-31,0.535,0.59,0.51,0.59,131473.0
2013-01-02,0.54,0.58,0.54,0.565,64980.0
2013-01-03,0.565,0.565,0.54,0.54,83600.0
2013-01-04,0.575,0.575,0.535,0.54,76500.0
2013-01-07,0.565,0.58,0.55,0.55,163750.0
2013-01-08,0.55,0.555,0.55,0.55,34500.0
2013-01-09,0.575,0.615,0.555,0.58,108156.0
2013-01-10,0.575,0.59,0.575,0.59,59750.0
2013-01-11,0.59,0.605,0.59,0.6,222300.0
2013-01-14,0.625,0.665,0.625,0.65,139575.0
2013-01-15,0.615,0.65,0.615,0.65,165080.0
2013-01-16,0.655,0.655,0.615,0.63,31590.0
2013-01-17,0.64,0.69,0.64,0.68,124429.0
2013-01-18,0.69,0.69,0.675,0.68,60360.0
2013-01-21,0.68,0.68,0.64,0.64,53700.0
2013-01-22,0.655,0.675,0.63,0.675,68650.0
2013-01-23,0.675,0.675,0.655,0.665,43925.0
2013-01-24,0.665,0.675,0.625,0.65,72788.0
2013-01-25,0.615,0.625,0.605,0.615,25410.0
2013-01-28,0.605,0.65,0.6,0.615,67990.0
2013-01-29,0.615,0.63,0.615,0.615,42110.0
2013-01-30,0.615,0.625,0.58,0.59,52194.0
2013-01-31,0.615,0.615,0.605,0.605,29053.0
2013-02-01,0.615,0.625,0.615,0.625,56200.0
2013-02-04,0.625,0.63,0.605,0.63,47921.0
2013-02-05,0.65,0.665,0.625,0.63,199187.0
2013-02-06,0.655,0.665,0.64,0.64,21950.0
2013-02-07,0.64,0.655,0.605,0.65,90880.0
2013-02-08,0.64,0.65,0.605,0.605,29260.0
2013-02-11,0.605,0.615,0.605,0.615,2795.0
2013-02-12,0.6,0.64,0.6,0.63,48150.0
2013-02-13,0.63,0.63,0.6,0.605,12540.0
2013-02-14,0.63,0.63,0.6,0.6,54704.0
2013-02-15,0.6,0.625,0.6,0.605,33688.0
2013-02-19,0.625,0.625,0.58,0.58,87888.0
2013-02-20,0.59,0.605,0.54,0.555,186150.0
2013-02-21,0.58,0.58,0.55,0.555,71250.0
2013-02-22,0.55,0.575,0.55,0.55,111396.0
2013-02-25,0.555,0.575,0.55,0.565,16400.0
2013-02-26,0.555,0.58,0.555,0.555,8700.0
2013-02-27,0.58,0.615,0.58,0.58,60100.0
2013-02-28,0.58,0.615,0.58,0.6,53656.0
2013-03-01,0.58,0.58,0.565,0.565,12850.0
2013-03-04,0.575,0.58,0.565,0.565,12100.0
2013-03-05,0.575,0.575,0.565,0.565,3850.0
2013-03-06,0.565,0.58,0.565,0.58,36700.0
2013-03-07,0.575,0.575,0.565,0.565,2100.0
2013-03-08,0.58,0.58,0.565,0.58,29974.0
2013-03-11,0.58,0.58,0.555,0.555,53748.0
2013-03-12,0.555,0.565,0.555,0.565,9375.0
2013-03-13,0.565,0.565,0.555,0.555,20200.0
2013-03-14,0.555,0.615,0.555,0.615,28700.0
2013-03-15,0.59,0.625,0.565,0.625,39696.0
2013-03-18,0.625,0.625,0.58,0.58,10817.0
2013-03-19,0.58,0.59,0.58,0.59,2200.0
2013-03-20,0.605,0.605,0.58,0.58,44650.0
2013-03-21,0.58,0.59,0.58,0.59,47100.0
2013-03-22,0.58,0.58,0.575,0.575,71950.0
2013-03-25,0.59,0.59,0.575,0.59,12450.0
2013-03-26,0.58,0.58,0.575,0.575,28000.0
2013-03-27,0.59,0.59,0.565,0.575,96250.0
2013-03-28,0.59,0.59,0.565,0.565,65590.0
2013-04-01,0.565,0.575,0.555,0.555,33660.0
2013-04-02,0.565,0.565,0.555,0.555,29160.0
2013-04-03,0.55,0.555,0.525,0.525,135995.0
2013-04-04,0.555,0.555,0.515,0.54,105700.0
2013-04-05,0.54,0.58,0.535,0.55,257350.0
2013-04-08,0.55,0.55,0.525,0.525,42400.0
2013-04-09,0.54,0.54,0.525,0.525,20002.0
2013-04-10,0.525,0.59,0.525,0.58,28020.0
2013-04-11,0.58,0.58,0.575,0.575,34349.0
2013-04-12,0.58,0.59,0.575,0.58,20873.0
2013-04-15,0.54,0.58,0.54,0.565,11991.0
2013-04-16,0.55,0.565,0.55,0.555,19750.0
2013-04-17,0.54,0.555,0.515,0.525,67830.0
2013-04-18,0.54,0.54,0.535,0.535,5000.0
2013-04-19,0.535,0.54,0.525,0.525,23930.0
2013-04-22,0.525,0.54,0.525,0.535,15800.0
2013-04-23,0.525,0.525,0.5,0.51,54805.0
2013-04-24,0.525,0.525,0.525,0.525,5550.0
2013-04-25,0.535,0.535,0.515,0.525,23050.0
2013-04-26,0.51,0.535,0.5,0.525,11100.0
2013-04-29,0.51,0.55,0.51,0.54,30900.0
2013-04-30,0.535,0.535,0.5,0.51,36532.0
2013-05-01,0.515,0.525,0.51,0.515,24550.0
2013-05-02,0.535,0.54,0.515,0.54,2335.0
2013-05-03,0.535,0.54,0.51,0.51,26780.0
2013-05-06,0.515,0.525,0.5,0.525,41500.0
2013-05-07,0.535,0.535,0.535,0.535,380.0
2013-05-08,0.51,0.535,0.51,0.535,37250.0
2013-05-09,0.54,0.555,0.535,0.535,52248.0
2013-05-10,0.54,0.625,0.54,0.605,109220.0
2013-05-13,0.605,0.615,0.58,0.605,35005.0
2013-05-14,0.605,0.615,0.59,0.615,32150.0
2013-05-15,0.605,0.625,0.6,0.625,27641.0
2013-05-16,0.605,0.615,0.6,0.615,145600.0
2013-05-17,0.615,0.625,0.605,0.625,17275.0
2013-05-21,0.605,0.615,0.6,0.6,44400.0
2013-05-22,0.615,0.615,0.6,0.6,56400.0
2013-05-23,0.59,0.6,0.55,0.58,27800.0
2013-05-24,0.6,0.655,0.6,0.64,178945.0
2013-05-27,0.64,0.665,0.605,0.655,62080.0
2013-05-28,0.655,0.655,0.615,0.615,59262.0
2013-05-29,0.625,0.68,0.625,0.68,3145346.0
2013-05-30,0.675,0.675,0.615,0.625,91600.0
2013-05-31,0.65,0.65,0.605,0.615,13200.0
2013-06-03,0.625,0.69,0.625,0.68,94268.0
2013-06-04,0.69,0.755,0.68,0.75,191014.0
2013-06-05,0.765,0.825,0.73,0.825,195775.0
2013-06-06,0.79,1.0,0.79,0.9,474073.0
2013-06-07,0.9,0.9,0.805,0.805,132710.0
2013-06-10,0.855,0.855,0.705,0.725,133500.0
2013-06-11,0.725,0.765,0.725,0.755,73421.0
2013-06-12,0.79,0.79,0.725,0.75,101669.0
2013-06-13,0.765,0.815,0.765,0.805,24876.0
2013-06-14,0.805,0.84,0.765,0.79,50023.0
2013-06-17,0.775,0.83,0.765,0.83,25500.0
2013-06-18,0.83,0.855,0.825,0.84,67536.0
2013-06-19,0.83,0.875,0.83,0.865,59778.0
2013-06-20,0.855,0.855,0.715,0.755,187692.0
2013-06-21,0.805,0.825,0.755,0.78,46690.0
2013-06-24,0.805,0.805,0.675,0.715,53890.0
2013-06-25,0.715,0.74,0.68,0.705,16162.0
2013-06-26,0.705,0.74,0.705,0.725,9672.0
2013-06-27,0.715,0.725,0.58,0.65,92549.0
2013-06-28,0.675,0.715,0.665,0.7,45932.0
2013-07-02,0.725,0.775,0.725,0.74,52800.0
2013-07-03,0.75,0.78,0.75,0.765,28299.0
2013-07-04,0.73,0.73,0.73,0.73,2880.0
2013-07-05,0.775,0.775,0.755,0.755,5350.0
2013-07-08,0.725,0.725,0.7,0.715,14700.0
2013-07-09,0.7,0.7,0.665,0.675,38275.0
2013-07-10,0.665,0.675,0.625,0.65,50750.0
2013-07-11,0.63,0.65,0.63,0.65,21470.0
2013-07-12,0.64,0.665,0.63,0.655,53050.0
2013-07-15,0.68,0.68,0.64,0.655,32386.0
2013-07-16,0.68,0.68,0.63,0.665,46800.0
2013-07-17,0.64,0.65,0.64,0.65,27903.0
2013-07-18,0.64,0.655,0.64,0.655,29687.0
2013-07-19,0.675,0.73,0.65,0.68,165850.0
2013-07-22,0.705,0.705,0.68,0.69,20825.0
2013-07-23,0.69,0.715,0.69,0.7,4400.0
2013-07-24,0.705,0.715,0.7,0.715,18171.0
2013-07-25,0.73,0.73,0.7,0.705,54989.0
2013-07-26,0.715,0.73,0.665,0.665,72550.0
2013-07-29,0.69,0.7,0.68,0.68,19450.0
2013-07-30,0.68,0.705,0.64,0.675,74684.0
2013-07-31,0.68,0.715,0.68,0.7,48119.0
2013-08-01,0.68,0.7,0.675,0.675,21900.0
2013-08-02,0.675,0.775,0.675,0.775,15900.0
2013-08-06,0.775,0.78,0.715,0.775,31400.0
2013-08-07,0.715,0.715,0.715,0.715,1500.0
2013-08-08,0.725,0.755,0.725,0.74,20578.0
2013-08-09,0.73,0.73,0.7,0.7,8100.0
2013-08-12,0.725,0.725,0.7,0.7,10250.0
2013-08-13,0.7,0.705,0.665,0.675,37093.0
2013-08-14,0.7,0.705,0.675,0.705,42100.0
2013-08-15,0.69,0.73,0.69,0.73,77483.0
2013-08-16,0.705,0.75,0.69,0.725,15367.0
2013-08-19,0.75,0.75,0.725,0.725,640.0
2013-08-20,0.7,0.7,0.69,0.7,10500.0
2013-08-21,0.69,0.705,0.69,0.705,17993.0
2013-08-22,0.705,0.705,0.7,0.705,5500.0
2013-08-23,0.705,0.705,0.69,0.7,19050.0
2013-08-26,0.715,0.715,0.69,0.705,95000.0
2013-08-27,0.7,0.705,0.69,0.69,189138.0
2013-08-28,0.68,0.705,0.68,0.705,49500.0
2013-08-29,0.705,0.705,0.69,0.705,15700.0
2013-08-30,0.705,0.705,0.7,0.705,67800.0
2013-09-03,0.705,0.705,0.68,0.69,95952.0
2013-09-04,0.675,0.7,0.675,0.68,34904.0
2013-09-05,0.68,0.68,0.665,0.665,43140.0
2013-09-06,0.675,0.715,0.675,0.69,17600.0
2013-09-09,0.715,0.715,0.68,0.705,42675.0
2013-09-10,0.715,0.715,0.69,0.69,41475.0
2013-09-11,0.69,0.7,0.675,0.68,18900.0
2013-09-12,0.69,0.69,0.675,0.675,19500.0
2013-09-13,0.69,0.705,0.68,0.68,106293.0
2013-09-16,0.69,0.69,0.665,0.665,173390.0
2013-09-17,0.675,0.68,0.675,0.675,12991.0
2013-09-18,0.675,0.675,0.665,0.665,24200.0
2013-09-19,0.675,0.675,0.655,0.665,74800.0
2013-09-20,0.665,0.675,0.665,0.665,11000.0
2013-09-23,0.665,0.675,0.665,0.665,94830.0
2013-09-24,0.675,0.675,0.655,0.665,58100.0
2013-09-25,0.655,0.655,0.64,0.64,40450.0
2013-09-26,0.65,0.665,0.65,0.665,21300.0
2013-09-27,0.65,0.675,0.64,0.65,97950.0
2013-09-30,0.68,0.7,0.665,0.665,194949.0
2013-10-01,0.675,0.675,0.655,0.655,7249.0
2013-10-02,0.69,0.69,0.625,0.63,91448.0
2013-10-03,0.65,0.65,0.605,0.625,90194.0
2013-10-04,0.64,0.655,0.64,0.655,51779.0
2013-10-07,0.64,0.655,0.625,0.63,49735.0
2013-10-08,0.64,0.675,0.64,0.665,81020.0
2013-10-09,0.68,0.705,0.675,0.705,119880.0
2013-10-10,0.705,0.75,0.68,0.69,241748.0
2013-10-11,0.69,0.705,0.68,0.705,47400.0
2013-10-15,0.705,0.715,0.665,0.665,107099.0
2013-10-16,0.7,0.715,0.68,0.69,76373.0
2013-10-17,0.675,0.675,0.65,0.655,192340.0
2013-10-18,0.655,0.655,0.63,0.64,67853.0
2013-10-21,0.65,0.675,0.65,0.655,13500.0
2013-10-22,0.655,0.69,0.65,0.655,120220.0
2013-10-23,0.655,0.665,0.65,0.655,27500.0
2013-10-24,0.68,0.68,0.665,0.665,44200.0
2013-10-25,0.665,0.665,0.65,0.65,47467.0
2013-10-28,0.65,0.675,0.63,0.63,61885.0
2013-10-29,0.63,0.65,0.625,0.63,96250.0
2013-10-30,0.625,0.64,0.625,0.625,29900.0
2013-10-31,0.63,0.665,0.63,0.64,44794.0
2013-11-01,0.665,0.665,0.625,0.625,74200.0
2013-11-04,0.63,0.65,0.6,0.6,42036.0
2013-11-05,0.605,0.625,0.605,0.615,23700.0
2013-11-06,0.615,0.615,0.605,0.605,36600.0
2013-11-07,0.615,0.625,0.605,0.615,45520.0
2013-11-08,0.625,0.625,0.6,0.605,34635.0
2013-11-11,0.605,0.605,0.59,0.59,1100.0
2013-11-12,0.6,0.625,0.6,0.6,55023.0
2013-11-13,0.605,0.605,0.59,0.59,58410.0
2013-11-14,0.6,0.625,0.58,0.615,104921.0
2013-11-15,0.625,0.65,0.615,0.65,27585.0
2013-11-18,0.64,0.64,0.59,0.625,256050.0
2013-11-19,0.625,0.665,0.625,0.665,85200.0
2013-11-20,0.625,0.69,0.625,0.69,693599.0
2013-11-21,0.665,0.7,0.665,0.68,88116.0
2013-11-22,0.68,0.7,0.68,0.69,15800.0
2013-11-25,0.68,0.69,0.64,0.655,65650.0
2013-11-26,0.655,0.655,0.655,0.655,2250.0
2013-11-27,0.64,0.665,0.63,0.655,64500.0
2013-11-28,0.65,0.65,0.65,0.65,6000.0
2013-11-29,0.665,0.715,0.655,0.7,33093.0
2013-12-02,0.655,0.69,0.655,0.69,30500.0
2013-12-03,0.675,0.675,0.64,0.655,25565.0
2013-12-04,0.665,0.7,0.665,0.7,22500.0
2013-12-05,0.665,0.69,0.665,0.69,22112.0
2013-12-06,0.7,0.7,0.665,0.665,56100.0
2013-12-09,0.665,0.69,0.655,0.69,16000.0
2013-12-10,0.7,0.715,0.68,0.705,81600.0
2013-12-11,0.705,0.705,0.705,0.705,14000.0
2013-12-12,0.69,0.705,0.68,0.705,46262.0
2013-12-13,0.68,0.73,0.68,0.705,63470.0
2013-12-16,0.705,0.705,0.69,0.69,22660.0
2013-12-17,0.69,0.73,0.69,0.715,4907166.0
2013-12-18,0.7,0.715,0.69,0.705,131786.0
2013-12-19,0.725,0.79,0.705,0.765,80616.0
2013-12-20,0.74,0.9,0.74,0.815,277540.0
2013-12-23,0.78,0.865,0.78,0.85,195505.0
2013-12-24,0.83,0.855,0.83,0.85,37550.0
2013-12-27,0.85,0.925,0.84,0.925,122624.0
2013-12-30,0.93,1.18,0.93,1.025,309149.0
2013-12-31,1.05,1.14,1.04,1.075,124303.0
2014-01-02,1.075,1.075,0.905,0.975,186689.0
2014-01-03,0.98,1.065,0.98,1.05,134200.0
2014-01-06,1.015,1.025,0.94,0.965,102457.0
2014-01-07,0.98,1.015,0.98,1.015,24625.0
2014-01-08,1.005,1.1,1.005,1.075,185395.0
2014-01-09,1.075,1.14,1.05,1.105,180214.0
2014-01-10,1.105,1.125,1.1,1.115,61966.0
2014-01-13,1.125,1.23,1.105,1.205,184659.0
2014-01-14,1.205,1.29,1.19,1.19,617349.0
2014-01-15,1.215,1.23,1.14,1.165,320464.0
2014-01-16,1.19,1.19,1.04,1.08,219575.0
2014-01-17,1.055,1.08,1.0,1.03,137074.0
2014-01-20,1.055,1.125,1.04,1.115,200804.0
2014-01-21,1.13,1.175,1.105,1.115,119400.0
2014-01-22,1.08,1.175,1.08,1.175,97855.0
2014-01-23,1.175,1.175,1.115,1.15,44587.0
2014-01-24,1.15,1.15,1.105,1.15,27400.0
2014-01-27,1.13,1.15,1.125,1.14,28927.0
2014-01-28,1.15,1.155,1.09,1.14,77869.0
2014-01-29,1.125,1.13,1.105,1.105,75200.0
2014-01-30,1.1,1.105,1.055,1.08,93080.0
2014-01-31,1.065,1.125,1.065,1.125,35068.0
2014-02-03,1.125,1.15,1.105,1.15,59600.0
2014-02-04,1.18,1.45,1.165,1.375,448546.0
2014-02-05,1.4,1.465,1.38,1.39,263357.0
2014-02-06,1.38,1.43,1.33,1.38,140376.0
2014-02-07,1.375,1.45,1.35,1.405,197404.0
2014-02-10,1.455,1.54,1.45,1.48,240166.0
2014-02-11,1.54,1.54,1.49,1.49,142731.0
2014-02-12,1.515,1.515,1.455,1.455,58480.0
2014-02-13,1.475,1.48,1.43,1.43,12989.0
2014-02-14,1.955,1.955,1.665,1.765,977507.0
2014-02-18,1.815,1.945,1.795,1.915,295734.0
2014-02-19,1.97,2.055,1.855,1.865,437848.0
2014-02-20,1.895,1.895,1.615,1.77,307005.0
2014-02-21,1.79,1.83,1.73,1.755,136902.0
2014-02-24,1.79,1.815,1.715,1.745,188768.0
2014-02-25,1.745,1.755,1.715,1.74,86581.0
2014-02-26,1.72,1.72,1.48,1.58,402609.0
2014-02-27,1.515,1.625,1.5,1.625,224814.0
2014-02-28,1.655,1.72,1.655,1.705,94965.0
2014-03-03,1.72,1.73,1.645,1.645,29618.0
2014-03-04,1.715,1.72,1.64,1.715,94260.0
2014-03-05,1.67,1.705,1.59,1.615,119236.0
2014-03-06,1.605,1.605,1.555,1.6,35877.0
2014-03-07,1.59,1.605,1.54,1.59,92522.0
2014-03-10,1.625,1.63,1.58,1.58,47014.0
2014-03-11,1.58,1.58,1.5,1.515,90082.0
2014-03-12,1.54,1.59,1.515,1.58,35738.0
2014-03-13,1.525,1.58,1.5,1.555,21514.0
2014-03-14,1.53,1.59,1.5,1.59,69809.0
2014-03-17,1.58,1.665,1.575,1.64,122876.0
2014-03-18,1.615,1.73,1.575,1.69,114744.0
2014-03-19,1.745,1.765,1.705,1.74,99765.0
2014-03-20,1.705,1.705,1.645,1.645,63594.0
2014-03-21,1.615,1.67,1.6,1.615,24779.0
2014-03-24,1.605,1.605,1.515,1.605,69787.0
2014-03-25,1.58,1.59,1.565,1.58,29600.0
2014-03-26,1.605,1.605,1.55,1.59,167850.0
2014-03-27,1.55,1.58,1.54,1.565,113608.0
2014-03-28,1.54,1.565,1.525,1.55,43078.0
2014-03-31,1.515,1.515,1.425,1.455,123293.0
2014-04-01,1.455,1.515,1.43,1.5,105325.0
2014-04-02,1.515,1.565,1.515,1.515,35145.0
2014-04-03,1.54,1.655,1.54,1.625,77123.0
2014-04-04,1.58,1.605,1.54,1.59,56462.0
2014-04-07,1.575,1.58,1.54,1.54,148325.0
2014-04-08,1.54,1.64,1.54,1.64,97058.0
2014-04-09,1.63,1.64,1.54,1.58,34281.0
2014-04-10,1.565,1.625,1.55,1.59,41635.0
2014-04-11,1.605,1.625,1.58,1.6,7650.0
2014-04-14,1.605,1.645,1.605,1.645,252543.0
2014-04-15,1.64,1.705,1.605,1.705,128155.0
2014-04-16,1.695,1.79,1.69,1.72,231690.0
2014-04-17,1.755,1.895,1.705,1.895,660220.0
2014-04-21,1.895,2.015,1.895,1.965,173482.0
2014-04-22,1.98,1.98,1.77,1.845,126121.0
2014-04-23,1.84,1.89,1.84,1.87,67029.0
2014-04-24,1.845,1.87,1.83,1.83,38230.0
2014-04-25,1.795,1.84,1.795,1.805,32450.0
2014-04-28,1.77,1.845,1.625,1.82,66479.0
2014-04-29,1.765,1.805,1.765,1.79,6685.0
2014-04-30,1.745,1.855,1.745,1.855,13974.0
2014-05-01,1.87,1.89,1.84,1.87,18793.0
2014-05-02,1.84,1.84,1.665,1.73,112700.0
2014-05-05,1.745,1.795,1.67,1.795,34407.0
2014-05-06,1.805,1.815,1.655,1.665,150350.0
2014-05-07,1.68,1.695,1.645,1.67,43636.0
2014-05-08,1.67,1.705,1.63,1.705,35820.0
2014-05-09,1.665,1.69,1.605,1.665,68446.0
2014-05-12,1.615,1.645,1.615,1.63,18422.0
2014-05-13,1.63,1.63,1.58,1.6,60698.0
2014-05-14,1.615,1.615,1.575,1.575,14920.0
2014-05-15,1.6,1.64,1.54,1.625,61250.0
2014-05-16,1.615,1.63,1.615,1.625,8300.0
2014-05-20,1.625,1.625,1.565,1.565,8600.0
2014-05-21,1.555,1.605,1.54,1.58,34195.0
2014-05-22,1.605,1.605,1.58,1.605,21005.0
2014-05-23,1.6,1.6,1.6,1.6,1000.0
2014-05-26,1.605,1.605,1.555,1.555,13862.0
2014-05-27,1.555,1.555,1.515,1.55,225000.0
2014-05-28,1.59,1.59,1.49,1.565,58345.0
2014-05-29,1.575,1.575,1.5,1.54,40998.0
2014-05-30,1.505,1.59,1.505,1.59,189806.0
2014-06-02,1.6,1.615,1.55,1.555,51575.0
2014-06-03,1.565,1.565,1.55,1.555,31700.0
2014-06-04,1.58,1.625,1.555,1.605,80140.0
2014-06-05,1.605,1.63,1.565,1.63,45219.0
2014-06-06,1.64,1.645,1.625,1.64,69798.0
2014-06-09,1.605,1.625,1.59,1.625,13479.0
2014-06-10,1.6,1.625,1.58,1.625,19985.0
2014-06-11,1.625,1.64,1.625,1.625,117625.0
2014-06-12,1.63,1.64,1.59,1.615,3475.0
2014-06-13,1.625,1.805,1.625,1.805,219752.0
2014-06-16,1.805,1.89,1.79,1.83,126204.0
2014-06-17,1.82,1.82,1.705,1.72,61057.0
2014-06-18,1.715,1.715,1.645,1.645,70085.0
2014-06-19,1.715,1.745,1.665,1.69,30568.0
2014-06-20,1.705,1.78,1.705,1.78,46600.0
2014-06-23,1.77,1.805,1.73,1.74,11016.0
2014-06-24,1.745,1.805,1.655,1.655,27845.0
2014-06-25,1.715,1.715,1.665,1.705,71707.0
2014-06-26,1.705,1.715,1.68,1.705,29717.0
2014-06-27,1.69,1.74,1.69,1.74,16100.0
2014-06-30,1.74,1.765,1.73,1.73,40389.0
2014-07-02,1.765,1.765,1.73,1.765,13728.0
2014-07-03,1.73,1.74,1.73,1.74,7250.0
2014-07-04,1.745,1.745,1.665,1.745,52740.0
2014-07-07,1.73,1.765,1.69,1.745,71319.0
2014-07-08,1.745,1.745,1.665,1.68,60055.0
2014-07-09,1.705,1.765,1.69,1.765,53850.0
2014-07-10,1.715,1.715,1.68,1.69,14538.0
2014-07-11,1.69,1.695,1.665,1.67,88944.0
2014-07-14,1.67,1.68,1.645,1.68,35300.0
2014-07-15,1.63,1.68,1.63,1.68,19371.0
2014-07-16,1.67,1.68,1.63,1.67,4200.0
2014-07-17,1.665,1.67,1.645,1.67,18325.0
2014-07-18,1.645,1.665,1.63,1.665,4300.0
2014-07-21,1.67,1.67,1.66,1.66,15507.0
2014-07-22,1.68,1.68,1.655,1.665,36127.0
2014-07-23,1.67,1.67,1.665,1.67,1300.0
2014-07-24,1.67,1.68,1.645,1.67,31442.0
2014-07-25,1.67,1.67,1.555,1.625,51846.0
2014-07-28,1.625,1.625,1.59,1.625,20605.0
2014-07-29,1.625,1.625,1.58,1.625,53749.0
2014-07-30,1.625,1.64,1.6,1.63,27100.0
2014-07-31,1.63,1.665,1.63,1.655,13390.0
2014-08-01,1.64,1.665,1.64,1.655,8780.0
2014-08-05,1.64,1.64,1.58,1.615,183247.0
2014-08-06,1.58,1.625,1.555,1.625,73295.0
2014-08-07,1.58,1.695,1.58,1.665,290481.0
2014-08-08,1.655,1.68,1.655,1.67,69700.0
2014-08-11,1.69,1.69,1.665,1.67,5800.0
2014-08-12,1.665,1.705,1.665,1.67,49259.0
2014-08-13,1.665,1.69,1.645,1.69,104075.0
2014-08-14,1.665,1.665,1.625,1.625,51056.0
2014-08-15,1.625,1.63,1.59,1.625,52371.0
2014-08-18,1.625,1.655,1.605,1.615,70100.0
2014-08-19,1.655,1.665,1.58,1.6,75539.0
2014-08-20,1.645,1.645,1.625,1.625,7574.0
2014-08-21,1.625,1.625,1.605,1.625,10050.0
2014-08-22,1.64,1.655,1.625,1.625,24620.0
2014-08-25,1.625,1.655,1.625,1.655,28642.0
2014-08-26,1.645,1.705,1.645,1.655,60133.0
2014-08-27,1.645,1.645,1.625,1.64,66485.0
2014-08-28,1.64,1.655,1.64,1.655,2000.0
2014-08-29,1.655,1.67,1.63,1.67,20722.0
2014-09-02,1.645,1.665,1.63,1.645,7489.0
2014-09-03,1.655,1.67,1.645,1.665,36620.0
2014-09-04,1.645,1.645,1.59,1.615,64032.0
2014-09-05,1.605,1.605,1.53,1.59,26703.0
2014-09-08,1.565,1.58,1.55,1.58,118423.0
2014-09-09,1.575,1.58,1.455,1.5,77561.0
2014-09-10,1.55,1.555,1.475,1.48,348265.0
2014-09-11,1.455,1.5,1.29,1.45,202829.0
2014-09-12,1.355,1.415,1.34,1.355,78086.0
2014-09-15,1.355,1.365,1.265,1.35,109753.0
2014-09-16,1.315,1.365,1.315,1.35,480300.0
2014-09-17,1.33,1.375,1.305,1.355,115720.0
2014-09-18,1.355,1.355,1.29,1.34,248381.0
2014-09-19,1.29,1.35,1.29,1.33,199780.0
2014-09-22,1.38,1.38,1.28,1.325,225347.0
2014-09-23,1.3,1.34,1.23,1.29,172217.0
2014-09-24,1.28,1.29,1.25,1.28,11680.0
2014-09-25,1.255,1.275,1.205,1.25,52770.0
2014-09-26,1.25,1.315,1.25,1.29,4630.0
2014-09-29,1.29,1.315,1.275,1.29,20640.0
2014-09-30,1.265,1.3,1.265,1.275,43479.0
2014-10-01,1.275,1.305,1.25,1.25,651653.0
2014-10-02,1.255,1.255,1.19,1.215,70755.0
2014-10-03,1.205,1.28,1.165,1.2,102385.0
2014-10-06,1.165,1.2,1.065,1.08,359940.0
2014-10-07,1.075,1.13,1.075,1.105,27548.0
2014-10-08,1.105,1.2,1.05,1.2,108306.0
2014-10-09,1.205,1.255,1.205,1.25,42500.0
2014-10-10,1.24,1.24,1.115,1.175,135530.0
2014-10-14,1.09,1.225,1.08,1.09,58508.0
2014-10-15,1.09,1.105,1.04,1.09,55198.0
2014-10-16,1.09,1.2,1.075,1.13,32820.0
2014-10-17,1.15,1.23,1.13,1.225,32830.0
2014-10-20,1.24,1.25,1.215,1.25,102505.0
2014-10-21,1.325,1.325,1.275,1.28,10677.0
2014-10-22,1.28,1.28,1.215,1.255,88546.0
2014-10-23,1.25,1.275,1.24,1.25,22800.0
2014-10-24,1.25,1.25,1.205,1.25,41496.0
2014-10-27,1.25,1.25,1.13,1.165,117970.0
2014-10-28,1.205,1.24,1.165,1.23,58845.0
2014-10-29,1.23,1.275,1.2,1.2,174353.0
2014-10-30,1.205,1.205,1.19,1.205,140466.0
2014-10-31,1.205,1.225,1.175,1.2,45558.0
2014-11-03,1.205,1.215,1.18,1.18,51072.0
2014-11-04,1.205,1.205,1.125,1.13,161060.0
2014-11-05,1.1,1.13,1.1,1.13,3250.0
2014-11-06,1.2,1.2,1.13,1.15,50250.0
2014-11-07,1.155,1.19,1.155,1.165,32000.0
2014-11-10,1.19,1.205,1.165,1.165,53508.0
2014-11-11,1.175,1.19,1.165,1.19,9380.0
2014-11-12,1.175,1.175,1.165,1.165,19100.0
2014-11-13,1.165,1.165,1.04,1.04,117955.0
2014-11-14,1.075,1.09,1.03,1.03,38934.0
2014-11-17,1.08,1.08,0.965,1.0,33739.0
2014-11-18,0.99,1.005,0.98,1.005,10512.0
2014-11-19,1.0,1.005,0.98,0.98,26038.0
2014-11-20,0.98,0.98,0.915,0.955,21301.0
2014-11-21,1.005,1.015,0.965,0.965,98388.0
2014-11-24,0.965,1.04,0.965,0.99,18799.0
2014-11-25,1.015,1.025,0.975,0.975,137430.0
2014-11-26,1.04,1.04,0.975,0.975,28900.0
2014-11-27,0.965,0.965,0.855,0.855,126892.0
2014-11-28,0.9,0.99,0.825,0.99,224401.0
2014-12-01,0.98,0.98,0.915,0.94,55685.0
2014-12-02,0.955,0.955,0.915,0.915,25080.0
2014-12-03,0.905,0.93,0.905,0.925,12113.0
2014-12-04,0.925,0.925,0.875,0.875,44909.0
2014-12-05,0.89,0.89,0.855,0.865,288435.0
2014-12-08,0.865,0.865,0.805,0.805,42532.0
2014-12-09,0.83,0.83,0.755,0.775,188565.0
2014-12-10,0.765,0.78,0.715,0.74,127201.0
2014-12-11,0.715,0.765,0.7,0.74,127300.0
2014-12-12,0.74,0.815,0.725,0.755,89530.0
2014-12-15,0.755,0.85,0.75,0.785,21413.0
2014-12-16,0.75,0.79,0.75,0.755,26977.0
2014-12-17,0.73,0.79,0.73,0.78,74524.0
2014-12-18,0.825,0.83,0.79,0.8,22224.0
2014-12-19,0.825,0.88,0.775,0.815,38520.0
2014-12-22,0.79,0.83,0.75,0.765,17675.0
2014-12-23,0.79,0.79,0.725,0.73,32010.0
2014-12-24,0.74,0.74,0.69,0.725,14240.0
2014-12-29,0.725,0.825,0.725,0.75,8095.0
2014-12-30,0.75,0.75,0.7,0.715,38479.0
2014-12-31,0.725,0.75,0.705,0.725,36144.0
2015-01-02,0.75,0.825,0.75,0.805,63933.0
2015-01-05,0.865,0.875,0.79,0.84,34745.0
2015-01-06,0.83,0.84,0.805,0.805,91280.0
2015-01-07,0.83,0.83,0.805,0.805,1250.0
2015-01-08,0.79,0.815,0.755,0.755,46120.0
2015-01-09,0.75,0.8,0.665,0.74,54140.0
2015-01-12,0.69,0.825,0.69,0.815,67357.0
2015-01-13,0.825,0.865,0.79,0.825,70376.0
2015-01-14,0.79,0.8,0.78,0.8,6188.0
2015-01-15,0.79,0.865,0.79,0.85,26450.0
2015-01-16,0.83,0.85,0.825,0.825,11100.0
2015-01-19,0.815,0.83,0.815,0.83,7500.0
2015-01-20,0.825,0.83,0.79,0.79,13400.0
2015-01-21,0.815,0.83,0.79,0.8,8023.0
2015-01-22,0.815,0.815,0.725,0.725,78640.0
2015-01-23,0.725,0.75,0.705,0.75,60300.0
2015-01-26,0.775,0.78,0.725,0.73,7950.0
2015-01-27,0.78,0.78,0.75,0.75,5250.0
2015-01-28,0.78,0.78,0.705,0.705,12275.0
2015-01-29,0.705,0.755,0.705,0.715,21200.0
2015-01-30,0.73,0.78,0.73,0.74,11315.0
2015-02-02,0.725,0.74,0.725,0.74,783.0
2015-02-03,0.775,0.78,0.765,0.78,14970.0
2015-02-04,0.755,0.755,0.715,0.725,18000.0
2015-02-05,0.73,0.74,0.715,0.725,18300.0
2015-02-06,0.765,0.775,0.74,0.74,12160.0
2015-02-09,0.73,0.75,0.705,0.75,16000.0
2015-02-10,0.74,0.75,0.725,0.725,16937.0
2015-02-11,0.725,0.75,0.7,0.75,26762.0
2015-02-12,0.74,0.74,0.74,0.74,659.0
2015-02-13,0.74,0.75,0.74,0.75,8612.0
2015-02-17,0.75,0.75,0.715,0.73,7200.0
2015-02-18,0.75,0.75,0.75,0.75,11000.0
2015-02-19,0.74,0.74,0.715,0.715,7100.0
2015-02-20,0.715,0.755,0.715,0.755,1280.0
2015-02-23,0.765,0.775,0.75,0.755,29110.0
2015-02-24,0.755,0.755,0.74,0.75,34800.0
2015-02-25,0.715,0.74,0.7,0.715,49450.0
2015-02-26,0.73,0.74,0.705,0.73,13198.0
2015-02-27,0.7,0.75,0.7,0.705,76256.0
2015-03-02,0.725,0.74,0.7,0.7,42214.0
2015-03-03,0.705,0.78,0.705,0.775,37900.0
2015-03-04,0.765,0.78,0.75,0.75,10750.0
2015-03-05,0.755,0.775,0.755,0.765,9300.0
2015-03-06,0.73,0.73,0.705,0.705,14190.0
2015-03-09,0.74,0.75,0.73,0.75,35000.0
2015-03-10,0.715,0.715,0.715,0.715,5000.0
2015-03-11,0.725,0.74,0.705,0.725,918.0
2015-03-12,0.74,0.74,0.715,0.73,8675.0
2015-03-13,0.715,0.73,0.715,0.715,2555.0
2015-03-16,0.715,0.715,0.715,0.715,200.0
2015-03-17,0.705,0.715,0.705,0.715,200.0
2015-03-18,0.73,0.73,0.69,0.7,9464.0
2015-03-19,0.74,0.74,0.7,0.7,2785.0
2015-03-20,0.69,0.74,0.69,0.74,3956.0
2015-03-23,0.74,0.74,0.74,0.74,8500.0
2015-03-24,0.725,0.74,0.725,0.74,200.0
2015-03-25,0.725,0.75,0.725,0.74,1620.0
2015-03-26,0.715,0.75,0.715,0.74,22600.0
2015-03-27,0.74,0.74,0.715,0.74,1250.0
2015-03-30,0.705,0.715,0.675,0.705,30374.0
2015-03-31,0.68,0.7,0.665,0.69,63010.0
2015-04-01,0.69,0.7,0.65,0.65,42262.0
2015-04-02,0.655,0.7,0.655,0.68,22232.0
2015-04-06,0.655,0.68,0.655,0.665,11900.0
2015-04-07,0.655,0.68,0.655,0.68,15533.0
2015-04-08,0.665,0.665,0.625,0.625,59400.0
2015-04-09,0.63,0.63,0.625,0.625,70827.0
2015-04-10,0.625,0.625,0.605,0.605,10700.0
2015-04-13,0.625,0.625,0.6,0.625,11656.0
2015-04-14,0.605,0.625,0.605,0.625,16500.0
2015-04-15,0.625,0.665,0.625,0.665,43140.0
2015-04-16,0.65,0.665,0.64,0.665,20600.0
2015-04-17,0.665,0.665,0.625,0.625,26559.0
2015-04-20,0.625,0.625,0.58,0.605,88660.0
2015-04-21,0.625,0.625,0.58,0.605,22351.0
2015-04-22,0.605,0.605,0.59,0.59,15133.0
2015-04-23,0.59,0.625,0.575,0.575,66475.0
2015-04-24,0.615,0.615,0.575,0.575,25000.0
2015-04-27,0.58,0.625,0.58,0.605,44960.0
2015-04-28,0.555,0.59,0.555,0.575,20000.0
2015-04-29,0.565,0.6,0.565,0.58,17297.0
2015-04-30,0.605,0.625,0.58,0.625,9380.0
2015-05-01,0.59,0.64,0.58,0.58,38149.0
2015-05-04,0.58,0.58,0.575,0.575,22600.0
2015-05-05,0.58,0.615,0.565,0.615,9169.0
2015-05-06,0.615,0.615,0.58,0.605,3250.0
2015-05-07,0.59,0.605,0.575,0.575,15608.0
2015-05-08,0.565,0.58,0.54,0.565,24850.0
2015-05-11,0.58,0.58,0.575,0.575,8384.0
2015-05-12,0.575,0.59,0.555,0.59,61800.0
2015-05-13,0.58,0.6,0.58,0.59,25050.0
2015-05-14,0.6,0.6,0.6,0.6,6500.0
2015-05-15,0.6,0.6,0.49,0.55,120250.0
2015-05-19,0.555,0.575,0.555,0.555,21050.0
2015-05-20,0.55,0.55,0.55,0.55,1000.0
2015-05-21,0.565,0.565,0.565,0.565,3300.0
2015-05-22,0.555,0.59,0.555,0.58,46265.0
2015-05-25,0.565,0.565,0.55,0.55,98400.0
2015-05-26,0.54,0.575,0.535,0.575,92000.0
2015-05-27,0.55,0.55,0.55,0.55,19465.0
2015-05-28,0.55,0.6,0.55,0.58,100314.0
2015-05-29,0.6,0.68,0.6,0.68,134371.0
2015-06-01,0.665,0.69,0.665,0.665,39800.0
2015-06-02,0.63,0.655,0.625,0.65,14500.0
2015-06-03,0.665,0.665,0.65,0.65,200.0
2015-06-04,0.655,0.655,0.65,0.65,300.0
2015-06-05,0.655,0.655,0.65,0.65,100.0
2015-06-08,0.64,0.64,0.58,0.58,142748.0
2015-06-09,0.59,0.59,0.58,0.58,15700.0
2015-06-10,0.59,0.6,0.58,0.58,54050.0
2015-06-11,0.605,0.625,0.605,0.625,27400.0
2015-06-12,0.605,0.625,0.605,0.625,1715.0
2015-06-15,0.625,0.625,0.625,0.625,5000.0
2015-06-16,0.59,0.605,0.59,0.6,26188.0
2015-06-17,0.625,0.63,0.6,0.63,6106.0
2015-06-18,0.605,0.605,0.58,0.58,90300.0
2015-06-19,0.6,0.6,0.6,0.6,4000.0
2015-06-22,0.605,0.615,0.605,0.615,13000.0
2015-06-23,0.59,0.59,0.58,0.59,14464.0
2015-06-24,0.58,0.59,0.58,0.59,62000.0
2015-06-25,0.58,0.59,0.58,0.59,24850.0
2015-06-26,0.59,0.59,0.58,0.58,3515.0
2015-06-29,0.58,0.58,0.58,0.58,152000.0
2015-06-30,0.58,0.6,0.565,0.565,54352.0
2015-07-02,0.59,0.59,0.59,0.59,5500.0
2015-07-03,0.58,0.58,0.58,0.58,5000.0
2015-07-06,0.59,0.59,0.58,0.58,8500.0
2015-07-07,0.58,0.59,0.58,0.58,16500.0
2015-07-08,0.58,0.58,0.58,0.58,10000.0
2015-07-09,0.58,0.6,0.58,0.58,63285.0
2015-07-10,0.58,0.58,0.58,0.58,220.0
2015-07-13,0.58,0.59,0.58,0.58,37240.0
2015-07-14,0.58,0.59,0.575,0.575,79650.0
2015-07-15,0.575,0.575,0.575,0.575,1500.0
2015-07-16,0.565,0.565,0.565,0.565,1100.0
2015-07-17,0.58,0.59,0.58,0.58,17500.0
2015-07-20,0.58,0.58,0.575,0.58,187500.0
2015-07-21,0.58,0.58,0.58,0.58,32500.0
2015-07-22,0.59,0.59,0.58,0.58,7000.0
2015-07-23,0.605,0.605,0.59,0.605,3000.0
2015-07-24,0.58,0.58,0.58,0.58,19500.0
2015-07-27,0.555,0.555,0.555,0.555,500.0
2015-07-28,0.58,0.58,0.58,0.58,44000.0
2015-07-29,0.58,0.58,0.58,0.58,47300.0
2015-07-30,0.58,0.59,0.58,0.59,7600.0
2015-07-31,0.59,0.605,0.59,0.59,10700.0
2015-08-04,0.58,0.58,0.575,0.575,55450.0
2015-08-05,0.58,0.58,0.58,0.58,3000.0
2015-08-06,0.58,0.58,0.58,0.58,0.0
2015-08-07,0.58,0.58,0.58,0.58,300.0
2015-08-10,0.58,0.58,0.58,0.58,1300.0
2015-08-11,0.565,0.565,0.555,0.555,17550.0
2015-08-12,0.555,0.58,0.555,0.58,18650.0
2015-08-13,0.6,0.6,0.6,0.6,2000.0
2015-08-14,0.575,0.58,0.535,0.565,30233.0
2015-08-17,0.555,0.555,0.51,0.54,1058837.0
2015-08-18,0.535,0.535,0.465,0.5,56000.0
2015-08-19,0.5,0.5,0.5,0.5,0.0
2015-08-20,0.51,0.51,0.49,0.5,26700.0
2015-08-21,0.49,0.49,0.44,0.45,46900.0
2015-08-24,0.425,0.5,0.41,0.5,47798.0
2015-08-25,0.485,0.565,0.485,0.525,9000.0
2015-08-26,0.515,0.515,0.51,0.51,2400.0
2015-08-27,0.5,0.55,0.46,0.46,53198.0
2015-08-28,0.485,0.485,0.45,0.45,85750.0
2015-08-31,0.485,0.485,0.44,0.45,40253.0
2015-09-01,0.435,0.435,0.435,0.435,500.0
2015-09-02,0.435,0.46,0.435,0.44,90240.0
2015-09-03,0.44,0.44,0.44,0.44,1550.0
2015-09-04,0.45,0.465,0.45,0.45,17170.0
2015-09-08,0.45,0.475,0.44,0.45,53700.0
2015-09-09,0.45,0.45,0.45,0.45,2000.0
2015-09-10,0.45,0.45,0.435,0.435,12000.0
2015-09-11,0.44,0.44,0.39,0.405,515790.0
2015-09-14,0.41,0.425,0.395,0.395,62067.0
2015-09-15,0.415,0.415,0.385,0.385,667650.0
2015-09-16,0.41,0.45,0.385,0.425,102708.0
2015-09-17,0.415,0.415,0.39,0.39,65710.0
2015-09-18,0.395,0.4,0.39,0.4,53500.0
2015-09-21,0.4,0.41,0.4,0.41,2010.0
2015-09-22,0.41,0.41,0.41,0.41,2500.0
2015-09-23,0.41,0.415,0.39,0.41,86040.0
2015-09-24,0.425,0.425,0.385,0.39,29450.0
2015-09-25,0.39,0.39,0.39,0.39,17245.0
2015-09-28,0.385,0.39,0.385,0.385,299643.0
2015-09-29,0.385,0.39,0.385,0.39,24000.0
2015-09-30,0.39,0.39,0.36,0.36,700650.0
2015-10-01,0.39,0.39,0.36,0.39,73480.0
2015-10-02,0.36,0.385,0.36,0.385,25900.0
2015-10-05,0.385,0.39,0.37,0.39,56000.0
2015-10-06,0.39,0.39,0.355,0.36,433000.0
2015-10-07,0.365,0.365,0.355,0.365,72204.0
2015-10-08,0.375,0.375,0.36,0.365,41500.0
2015-10-09,0.385,0.385,0.375,0.385,24029.0
2015-10-13,0.36,0.4,0.36,0.385,63300.0
2015-10-14,0.375,0.375,0.375,0.375,3000.0
2015-10-15,0.375,0.385,0.375,0.375,19600.0
2015-10-16,0.375,0.375,0.36,0.365,47200.0
2015-10-19,0.365,0.365,0.365,0.365,1800.0
2015-10-20,0.375,0.375,0.355,0.36,28117.0
2015-10-21,0.36,0.36,0.35,0.35,373215.0
2015-10-22,0.34,0.35,0.34,0.35,1.0
2015-10-23,0.355,0.355,0.335,0.335,68197.0
2015-10-26,0.335,0.34,0.325,0.335,839668.0
2015-10-27,0.33,0.33,0.315,0.33,93900.0
2015-10-28,0.33,0.34,0.325,0.335,49000.0
2015-10-29,0.35,0.35,0.325,0.325,40300.0
2015-10-30,0.325,0.335,0.315,0.32,87660.0
2015-11-02,0.32,0.335,0.315,0.315,25700.0
2015-11-03,0.32,0.34,0.315,0.33,101975.0
2015-11-04,0.34,0.34,0.325,0.325,51400.0
2015-11-05,0.34,0.36,0.33,0.36,75914.0
2015-11-06,0.36,0.36,0.33,0.35,94280.0
2015-11-09,0.365,0.365,0.35,0.35,51500.0
2015-11-10,0.35,0.355,0.35,0.35,25625.0
2015-11-11,0.35,0.35,0.35,0.35,43500.0
2015-11-12,0.35,0.355,0.35,0.35,56500.0
2015-11-13,0.35,0.36,0.35,0.35,65500.0
2015-11-16,0.335,0.36,0.335,0.35,197300.0
2015-11-17,0.36,0.36,0.36,0.36,35700.0
2015-11-18,0.36,0.36,0.335,0.335,25000.0
2015-11-19,0.335,0.34,0.335,0.34,7000.0
2015-11-20,0.34,0.36,0.34,0.35,414000.0
2015-11-23,0.335,0.335,0.32,0.32,70250.0
2015-11-24,0.325,0.335,0.325,0.335,25000.0
2015-11-25,0.335,0.335,0.33,0.335,2971.0
2015-11-26,0.335,0.335,0.335,0.335,0.0
2015-11-27,0.335,0.335,0.335,0.335,0.0
2015-11-30,0.335,0.34,0.325,0.325,55300.0
2015-12-01,0.325,0.335,0.325,0.335,12000.0
2015-12-02,0.35,0.35,0.33,0.33,27800.0
2015-12-03,0.32,0.325,0.315,0.325,216202.0
2015-12-04,0.335,0.34,0.32,0.335,86950.0
2015-12-07,0.33,0.33,0.32,0.32,19971.0
2015-12-08,0.32,0.335,0.32,0.325,28425.0
2015-12-09,0.325,0.335,0.325,0.33,75500.0
2015-12-10,0.335,0.335,0.3,0.3,171400.0
2015-12-11,0.29,0.325,0.29,0.32,65950.0
2015-12-14,0.315,0.32,0.29,0.31,207898.0
2015-12-15,0.315,0.335,0.31,0.335,346152.0
2015-12-16,0.335,0.335,0.315,0.315,75800.0
2015-12-17,0.315,0.325,0.315,0.325,6300.0
2015-12-18,0.33,0.38,0.33,0.38,289636.0
2015-12-21,0.345,0.345,0.345,0.345,16300.0
2015-12-22,0.35,0.375,0.35,0.365,97000.0
2015-12-23,0.35,0.39,0.35,0.375,166380.0
2015-12-24,0.395,0.395,0.39,0.39,15500.0
2015-12-29,0.41,0.41,0.375,0.38,101000.0
2015-12-30,0.395,0.4,0.38,0.385,102130.0
2015-12-31,0.39,0.39,0.375,0.375,87275.0
2016-01-04,0.375,0.39,0.375,0.385,81055.0
2016-01-05,0.39,0.39,0.375,0.375,35525.0
2016-01-06,0.375,0.375,0.375,0.375,25000.0
2016-01-07,0.375,0.39,0.375,0.375,29959.0
2016-01-08,0.375,0.375,0.36,0.375,30825.0
2016-01-11,0.375,0.375,0.36,0.36,41500.0
2016-01-12,0.36,0.375,0.36,0.375,187045.0
2016-01-13,0.34,0.34,0.335,0.335,127100.0
2016-01-14,0.335,0.335,0.335,0.335,0.0
2016-01-15,0.34,0.36,0.34,0.36,65500.0
2016-01-18,0.36,0.45,0.36,0.45,154900.0
2016-01-19,0.435,0.435,0.355,0.355,22460.0
2016-01-20,0.34,0.34,0.335,0.34,72500.0
2016-01-21,0.375,0.375,0.35,0.355,29163.0
2016-01-22,0.355,0.355,0.355,0.355,3700.0
2016-01-25,0.345,0.375,0.335,0.34,66104.0
2016-01-26,0.34,0.36,0.34,0.36,9700.0
2016-01-27,0.375,0.375,0.335,0.36,14500.0
2016-01-28,0.34,0.365,0.34,0.365,9500.0
2016-01-29,0.335,0.34,0.335,0.34,26000.0
2016-02-01,0.365,0.365,0.345,0.35,13800.0
2016-02-02,0.335,0.38,0.335,0.335,9238.0
2016-02-03,0.325,0.33,0.305,0.325,63730.0
2016-02-04,0.335,0.345,0.315,0.32,85000.0
2016-02-05,0.315,0.32,0.315,0.32,6000.0
2016-02-08,0.325,0.325,0.325,0.325,2200.0
2016-02-09,0.345,0.345,0.335,0.335,16970.0
2016-02-10,0.345,0.345,0.335,0.335,1500.0
2016-02-11,0.335,0.335,0.31,0.335,5500.0
2016-02-12,0.335,0.335,0.325,0.325,600.0
2016-02-16,0.31,0.335,0.31,0.335,60200.0
2016-02-17,0.34,0.39,0.34,0.385,59700.0
2016-02-18,0.38,0.385,0.375,0.385,84600.0
2016-02-19,0.385,0.385,0.375,0.385,82340.0
2016-02-22,0.385,0.385,0.385,0.385,19000.0
2016-02-23,0.385,0.405,0.385,0.385,29500.0
2016-02-24,0.385,0.415,0.385,0.405,8500.0
2016-02-25,0.415,0.415,0.41,0.415,111550.0
2016-02-26,0.415,0.415,0.415,0.415,54500.0
2016-02-29,0.415,0.45,0.415,0.45,38400.0
2016-03-01,0.45,0.45,0.415,0.435,148200.0
2016-03-02,0.44,0.46,0.425,0.45,408000.0
2016-03-03,0.45,0.465,0.415,0.435,75407.0
2016-03-04,0.46,0.46,0.435,0.46,29500.0
2016-03-07,0.435,0.46,0.435,0.45,16000.0
2016-03-08,0.475,0.475,0.425,0.425,20110.0
2016-03-09,0.415,0.425,0.415,0.425,25200.0
2016-03-10,0.415,0.44,0.415,0.44,4716.0
2016-03-11,0.46,0.46,0.44,0.44,11000.0
2016-03-14,0.44,0.46,0.44,0.45,16000.0
2016-03-15,0.44,0.45,0.44,0.45,20500.0
2016-03-16,0.44,0.485,0.44,0.485,95000.0
2016-03-17,0.49,0.525,0.49,0.515,124807.0
2016-03-18,0.54,0.54,0.525,0.535,95000.0
2016-03-21,0.535,0.565,0.515,0.565,149850.0
2016-03-22,0.565,0.565,0.565,0.565,500.0
2016-03-23,0.555,0.565,0.55,0.55,61500.0
2016-03-24,0.54,0.55,0.54,0.55,92200.0
2016-03-28,0.555,0.555,0.55,0.55,800.0
2016-03-29,0.535,0.535,0.525,0.525,3460.0
2016-03-30,0.525,0.525,0.485,0.525,1640.0
2016-03-31,0.485,0.525,0.465,0.465,18850.0
2016-04-01,0.5,0.5,0.44,0.44,6600.0
2016-04-04,0.45,0.46,0.435,0.45,7845.0
2016-04-05,0.45,0.45,0.45,0.45,1000.0
2016-04-06,0.45,0.45,0.41,0.41,24890.0
2016-04-07,0.415,0.415,0.4,0.4,35775.0
2016-04-08,0.4,0.4,0.4,0.4,12500.0
2016-04-11,0.44,0.44,0.44,0.44,4000.0
2016-04-12,0.425,0.425,0.385,0.395,24476.0
2016-04-13,0.415,0.415,0.41,0.41,7000.0
2016-04-14,0.41,0.41,0.36,0.385,70900.0
2016-04-15,0.385,0.385,0.385,0.385,0.0
2016-04-18,0.375,0.375,0.375,0.375,1000.0
2016-04-19,0.375,0.41,0.37,0.37,74900.0
2016-04-20,0.37,0.41,0.37,0.395,13400.0
2016-04-21,0.395,0.395,0.37,0.375,5600.0
2016-04-22,0.385,0.4,0.375,0.375,6052.0
2016-04-25,0.375,0.375,0.37,0.37,12900.0
2016-04-26,0.39,0.41,0.39,0.4,59480.0
2016-04-27,0.41,0.41,0.395,0.395,2000.0
2016-04-28,0.39,0.415,0.39,0.395,32750.0
2016-04-29,0.395,0.4,0.37,0.375,1422650.0
2016-05-02,0.375,0.375,0.375,0.375,600.0
2016-05-03,0.375,0.375,0.375,0.375,4500.0
2016-05-04,0.4,0.4,0.39,0.39,4100.0
2016-05-05,0.39,0.39,0.385,0.385,27500.0
2016-05-06,0.375,0.375,0.375,0.375,21250.0
2016-05-09,0.38,0.38,0.34,0.35,17870.0
2016-05-10,0.35,0.35,0.35,0.35,0.0
2016-05-11,0.36,0.385,0.36,0.36,8500.0
2016-05-12,0.38,0.385,0.36,0.385,47452.0
2016-05-13,0.385,0.41,0.385,0.41,4300.0
2016-05-16,0.41,0.415,0.375,0.415,40310.0
2016-05-17,0.415,0.415,0.415,0.415,0.0
2016-05-18,0.38,0.41,0.38,0.41,15100.0
2016-05-19,0.41,0.41,0.41,0.41,0.0
2016-05-20,0.39,0.39,0.39,0.39,4000.0
2016-05-24,0.375,0.375,0.375,0.375,2500.0
2016-05-25,0.365,0.365,0.365,0.365,2500.0
2016-05-26,0.375,0.375,0.34,0.34,54300.0
2016-05-27,0.34,0.375,0.34,0.37,13100.0
2016-05-30,0.34,0.34,0.335,0.335,6000.0
2016-05-31,0.365,0.375,0.34,0.34,16028.0
2016-06-01,0.34,0.34,0.34,0.34,4400.0
2016-06-02,0.355,0.375,0.35,0.355,9196.0
2016-06-03,0.35,0.365,0.35,0.35,226900.0
2016-06-06,0.35,0.35,0.35,0.35,47500.0
2016-06-07,0.35,0.35,0.35,0.35,132000.0
2016-06-08,0.345,0.35,0.335,0.35,228800.0
2016-06-09,0.335,0.335,0.335,0.335,8100.0
2016-06-10,0.34,0.34,0.34,0.34,2150.0
2016-06-13,0.34,0.34,0.34,0.34,6000.0
2016-06-14,0.35,0.36,0.35,0.36,5000.0
2016-06-15,0.36,0.37,0.36,0.37,30675.0
2016-06-16,0.385,0.415,0.385,0.4,125140.0
2016-06-17,0.4,0.4,0.385,0.4,49000.0
2016-06-20,0.39,0.415,0.39,0.39,5700.0
2016-06-21,0.39,0.41,0.39,0.41,880.0
2016-06-22,0.39,0.39,0.365,0.365,20000.0
2016-06-23,0.365,0.395,0.365,0.385,5601.0
2016-06-24,0.375,0.375,0.375,0.375,1500.0
2016-06-27,0.375,0.405,0.355,0.375,5425.0
2016-06-28,0.375,0.375,0.375,0.375,0.0
2016-06-29,0.375,0.375,0.36,0.375,3100.0
2016-06-30,0.375,0.375,0.375,0.375,8000.0
2016-07-04,0.365,0.365,0.365,0.365,1400.0
2016-07-05,0.365,0.405,0.365,0.365,9600.0
2016-07-06,0.36,0.38,0.36,0.365,6800.0
2016-07-07,0.365,0.365,0.365,0.365,2000.0
2016-07-08,0.365,0.365,0.355,0.355,11200.0
2016-07-11,0.355,0.355,0.325,0.335,907157.0
2016-07-12,0.34,0.35,0.335,0.35,632615.0
2016-07-13,0.345,0.345,0.34,0.34,5755.0
2016-07-14,0.36,0.36,0.335,0.335,514900.0
2016-07-15,0.345,0.355,0.345,0.345,10500.0
2016-07-18,0.345,0.36,0.345,0.355,55540.0
2016-07-19,0.35,0.365,0.345,0.36,55800.0
2016-07-20,0.36,0.36,0.36,0.36,3000.0
2016-07-21,0.36,0.36,0.36,0.36,500.0
2016-07-22,0.335,0.335,0.335,0.335,11000.0
2016-07-25,0.34,0.34,0.335,0.335,140015.0
2016-07-26,0.335,0.335,0.32,0.325,445790.0
2016-07-27,0.325,0.335,0.32,0.335,18208.0
2016-07-28,0.32,0.335,0.32,0.32,171140.0
2016-07-29,0.33,0.335,0.325,0.325,24225.0
2016-08-02,0.33,0.335,0.33,0.335,115300.0
2016-08-03,0.33,0.335,0.33,0.33,5000.0
2016-08-04,0.33,0.335,0.33,0.335,13740.0
2016-08-05,0.335,0.335,0.305,0.31,185737.0
2016-08-08,0.315,0.315,0.315,0.315,7000.0
2016-08-09,0.335,0.335,0.335,0.335,4000.0
2016-08-10,0.33,0.33,0.33,0.33,25500.0
2016-08-11,0.335,0.335,0.315,0.33,5100.0
2016-08-12,0.315,0.32,0.315,0.32,29900.0
2016-08-15,0.325,0.34,0.32,0.34,18172.0
2016-08-16,0.335,0.34,0.335,0.34,6000.0
2016-08-17,0.335,0.34,0.335,0.335,3000.0
2016-08-18,0.335,0.34,0.335,0.34,8000.0
2016-08-19,0.34,0.34,0.34,0.34,0.0
2016-08-22,0.325,0.34,0.325,0.34,2800.0
2016-08-23,0.34,0.345,0.34,0.345,21500.0
2016-08-24,0.35,0.35,0.34,0.35,1500.0
2016-08-25,0.325,0.34,0.325,0.335,5200.0
2016-08-26,0.345,0.345,0.345,0.345,5100.0
2016-08-29,0.335,0.335,0.32,0.33,12500.0
2016-08-30,0.34,0.34,0.33,0.33,27000.0
2016-08-31,0.34,0.345,0.33,0.33,19000.0
2016-09-01,0.33,0.335,0.33,0.335,44000.0
2016-09-02,0.33,0.335,0.33,0.33,40000.0
2016-09-06,0.33,0.33,0.33,0.33,8000.0
2016-09-07,0.33,0.33,0.315,0.315,22500.0
2016-09-08,0.315,0.33,0.315,0.315,50475.0
2016-09-09,0.315,0.33,0.315,0.32,34691.0
2016-09-12,0.32,0.335,0.32,0.33,465350.0
2016-09-13,0.32,0.35,0.32,0.35,13500.0
2016-09-14,0.335,0.335,0.335,0.335,800.0
2016-09-15,0.335,0.35,0.335,0.35,25500.0
2016-09-16,0.335,0.355,0.335,0.35,39750.0
2016-09-19,0.365,0.375,0.355,0.36,13000.0
2016-09-20,0.35,0.365,0.34,0.34,8500.0
2016-09-21,0.365,0.365,0.36,0.36,13600.0
2016-09-22,0.345,0.37,0.345,0.37,15000.0
2016-09-23,0.37,0.37,0.37,0.37,0.0
2016-09-26,0.37,0.37,0.33,0.37,2200.0
2016-09-27,0.325,0.335,0.325,0.335,32000.0
2016-09-28,0.335,0.335,0.335,0.335,9596.0
2016-09-29,0.365,0.365,0.36,0.365,1950.0
2016-09-30,0.36,0.365,0.335,0.365,11200.0
2016-10-03,0.335,0.335,0.335,0.335,5500.0
2016-10-04,0.335,0.335,0.335,0.335,9590.0
2016-10-05,0.345,0.345,0.345,0.345,3500.0
2016-10-06,0.36,0.365,0.355,0.355,12600.0
2016-10-07,0.4,0.4,0.355,0.36,26050.0
2016-10-11,0.355,0.36,0.355,0.355,1223.0
2016-10-12,0.35,0.36,0.35,0.36,13358.0
2016-10-13,0.35,0.365,0.34,0.365,76999.0
2016-10-14,0.375,0.375,0.35,0.37,16971.0
2016-10-17,0.355,0.355,0.34,0.34,34239.0
2016-10-18,0.345,0.36,0.34,0.36,19800.0
2016-10-19,0.355,0.355,0.355,0.355,10500.0
2016-10-20,0.365,0.365,0.35,0.36,4650.0
2016-10-21,0.36,0.365,0.355,0.365,8200.0
2016-10-24,0.36,0.36,0.345,0.345,56450.0
2016-10-25,0.35,0.35,0.35,0.35,1800.0
2016-10-26,0.345,0.35,0.345,0.35,17175.0
2016-10-27,0.345,0.35,0.345,0.345,20500.0
2016-10-28,0.345,0.35,0.335,0.335,70700.0
2016-10-31,0.335,0.34,0.335,0.34,5700.0
2016-11-01,0.34,0.35,0.34,0.35,10500.0
2016-11-02,0.335,0.335,0.335,0.335,57058.0
2016-11-03,0.34,0.34,0.335,0.335,25500.0
2016-11-04,0.335,0.335,0.335,0.335,9000.0
2016-11-07,0.335,0.35,0.335,0.35,15024.0
2016-11-08,0.34,0.34,0.335,0.335,10000.0
2016-11-09,0.335,0.335,0.335,0.335,904.0
2016-11-10,0.335,0.34,0.335,0.34,18150.0
2016-11-11,0.335,0.335,0.335,0.335,264400.0
2016-11-14,0.335,0.335,0.335,0.335,16900.0
2016-11-15,0.335,0.36,0.335,0.335,119730.0
2016-11-16,0.34,0.34,0.335,0.335,5000.0
2016-11-17,0.335,0.35,0.335,0.35,84450.0
2016-11-18,0.335,0.36,0.335,0.36,720.0
2016-11-21,0.355,0.355,0.335,0.35,33648.0
2016-11-22,0.335,0.34,0.335,0.34,44500.0
2016-11-23,0.34,0.34,0.335,0.335,23783.0
2016-11-24,0.35,0.35,0.34,0.34,7900.0
2016-11-25,0.34,0.34,0.34,0.34,2000.0
2016-11-28,0.345,0.345,0.345,0.345,262840.0
2016-11-29,0.35,0.365,0.335,0.34,41000.0
2016-11-30,0.335,0.35,0.335,0.34,17984.0
2016-12-01,0.34,0.35,0.335,0.335,10350.0
2016-12-02,0.355,0.365,0.335,0.335,122393.0
2016-12-05,0.335,0.35,0.335,0.35,26500.0
2016-12-06,0.335,0.355,0.335,0.355,1310.0
2016-12-07,0.34,0.36,0.34,0.36,12650.0
2016-12-08,0.36,0.395,0.36,0.39,99055.0
2016-12-09,0.44,0.44,0.415,0.435,40300.0
2016-12-12,0.44,0.515,0.44,0.485,270260.0
2016-12-13,0.465,0.485,0.435,0.46,42350.0
2016-12-14,0.435,0.46,0.425,0.425,35400.0
2016-12-15,0.425,0.45,0.405,0.415,25837.0
2016-12-16,0.405,0.54,0.39,0.5,111902.0
2016-12-19,0.475,0.475,0.41,0.435,73500.0
2016-12-20,0.425,0.425,0.385,0.4,109300.0
2016-12-21,0.435,0.44,0.415,0.425,22400.0
2016-12-22,0.44,0.46,0.44,0.46,73000.0
2016-12-23,0.46,0.465,0.46,0.46,23491.0
2016-12-28,0.46,0.475,0.41,0.45,56240.0
2016-12-29,0.425,0.475,0.425,0.475,880.0
2016-12-30,0.465,0.465,0.45,0.465,4467.0
2017-01-03,0.435,0.44,0.435,0.435,8100.0
2017-01-04,0.435,0.44,0.41,0.435,23530.0
2017-01-05,0.435,0.435,0.435,0.435,0.0
2017-01-06,0.4,0.415,0.36,0.41,57500.0
2017-01-09,0.395,0.41,0.395,0.395,6895.0
2017-01-10,0.41,0.435,0.395,0.395,55300.0
2017-01-11,0.4,0.435,0.395,0.4,82000.0
2017-01-12,0.415,0.44,0.365,0.44,146730.0
2017-01-13,0.435,0.46,0.39,0.39,65338.0
2017-01-16,0.4,0.41,0.4,0.41,6000.0
2017-01-17,0.435,0.435,0.4,0.425,27500.0
2017-01-18,0.415,0.415,0.4,0.4,18700.0
2017-01-19,0.41,0.425,0.395,0.395,13800.0
2017-01-20,0.395,0.45,0.395,0.435,37633.0
2017-01-23,0.435,0.44,0.435,0.435,23250.0
2017-01-24,0.44,0.465,0.44,0.465,57000.0
2017-01-25,0.465,0.465,0.46,0.465,115500.0
2017-01-26,0.46,0.475,0.415,0.415,25500.0
2017-01-27,0.415,0.435,0.415,0.435,25200.0
2017-01-30,0.415,0.425,0.415,0.415,13040.0
2017-01-31,0.425,0.465,0.39,0.46,47236.0
2017-02-01,0.435,0.46,0.435,0.46,11500.0
2017-02-02,0.415,0.45,0.395,0.395,43000.0
2017-02-03,0.405,0.415,0.4,0.415,39375.0
2017-02-06,0.41,0.41,0.41,0.41,9580.0
2017-02-07,0.41,0.41,0.39,0.395,4400.0
2017-02-08,0.4,0.4,0.4,0.4,14000.0
2017-02-09,0.4,0.41,0.39,0.4,41400.0
2017-02-10,0.41,0.415,0.41,0.41,2600.0
2017-02-13,0.405,0.405,0.405,0.405,14816.0
2017-02-14,0.4,0.41,0.375,0.39,47900.0
2017-02-15,0.4,0.415,0.4,0.4,10800.0
2017-02-16,0.4,0.41,0.4,0.41,10000.0
2017-02-17,0.4,0.4,0.385,0.385,22200.0
2017-02-21,0.415,0.415,0.4,0.4,11500.0
2017-02-22,0.4,0.4,0.4,0.4,17500.0
2017-02-23,0.41,0.41,0.38,0.38,7950.0
2017-02-24,0.4,0.4,0.4,0.4,1100.0
2017-02-27,0.38,0.4,0.38,0.385,7300.0
2017-02-28,0.385,0.385,0.385,0.385,6500.0
2017-03-01,0.385,0.405,0.385,0.405,8000.0
2017-03-02,0.385,0.385,0.37,0.37,21410.0
2017-03-03,0.375,0.375,0.375,0.375,1500.0
2017-03-06,0.36,0.36,0.345,0.345,75200.0
2017-03-07,0.35,0.36,0.34,0.35,9600.0
2017-03-08,0.355,0.355,0.345,0.35,129400.0
2017-03-09,0.35,0.36,0.35,0.35,8500.0
2017-03-10,0.35,0.355,0.35,0.355,5500.0
2017-03-13,0.34,0.355,0.335,0.34,91500.0
2017-03-14,0.34,0.36,0.34,0.36,112250.0
2017-03-15,0.35,0.35,0.35,0.35,1500.0
2017-03-16,0.355,0.365,0.355,0.365,2605.0
2017-03-17,0.35,0.35,0.35,0.35,5000.0
2017-03-20,0.35,0.365,0.35,0.35,21000.0
2017-03-21,0.36,0.36,0.36,0.36,6500.0
2017-03-22,0.35,0.36,0.35,0.36,1100.0
2017-03-23,0.355,0.355,0.35,0.35,11054.0
2017-03-24,0.35,0.36,0.345,0.35,35738.0
2017-03-27,0.35,0.35,0.35,0.35,25900.0
2017-03-28,0.35,0.35,0.335,0.34,66200.0
2017-03-29,0.34,0.34,0.34,0.34,18920.0
2017-03-30,0.34,0.35,0.34,0.35,13000.0
2017-03-31,0.35,0.36,0.335,0.335,51870.0
2017-04-03,0.34,0.36,0.34,0.36,1500.0
2017-04-04,0.36,0.36,0.34,0.36,38050.0
2017-04-05,0.345,0.36,0.345,0.345,3400.0
2017-04-06,0.36,0.385,0.345,0.375,144280.0
2017-04-07,0.385,0.385,0.375,0.375,26400.0
2017-04-10,0.36,0.375,0.36,0.375,80150.0
2017-04-11,0.36,0.385,0.355,0.355,44900.0
2017-04-12,0.35,0.36,0.35,0.36,14900.0
2017-04-13,0.36,0.36,0.355,0.36,7500.0
2017-04-17,0.35,0.35,0.335,0.34,358950.0
2017-04-18,0.34,0.36,0.34,0.35,9500.0
2017-04-19,0.34,0.39,0.34,0.39,67900.0
2017-04-20,0.36,0.385,0.36,0.385,1500.0
2017-04-21,0.365,0.365,0.365,0.365,3800.0
2017-04-24,0.365,0.365,0.35,0.35,62000.0
2017-04-25,0.365,0.37,0.365,0.37,520.0
2017-04-26,0.365,0.365,0.355,0.36,18000.0
2017-04-27,0.35,0.37,0.35,0.37,21380.0
2017-04-28,0.365,0.365,0.365,0.365,37584.0
2017-05-01,0.365,0.39,0.365,0.375,45962.0
2017-05-02,0.385,0.385,0.365,0.365,24000.0
2017-05-03,0.365,0.365,0.365,0.365,0.0
2017-05-04,0.365,0.365,0.365,0.365,16000.0
2017-05-05,0.385,0.385,0.385,0.385,15500.0
2017-05-08,0.375,0.375,0.375,0.375,11450.0
2017-05-09,0.375,0.375,0.37,0.375,25600.0
2017-05-10,0.37,0.385,0.365,0.385,13500.0
2017-05-11,0.385,0.385,0.385,0.385,35500.0
2017-05-12,0.385,0.39,0.375,0.39,18341.0
2017-05-15,0.38,0.45,0.38,0.45,36695.0
2017-05-16,0.415,0.44,0.405,0.41,25117.0
2017-05-17,0.44,0.485,0.435,0.485,209000.0
2017-05-18,0.485,0.485,0.465,0.475,3800.0
2017-05-19,0.465,0.465,0.45,0.45,2240.0
2017-05-23,0.45,0.465,0.44,0.45,8125.0
2017-05-24,0.45,0.45,0.415,0.415,94000.0
2017-05-25,0.425,0.44,0.425,0.44,5800.0
2017-05-26,0.425,0.425,0.425,0.425,9000.0
2017-05-29,0.435,0.435,0.435,0.435,2000.0
2017-05-30,0.435,0.435,0.435,0.435,0.0
2017-05-31,0.46,0.46,0.415,0.415,29983.0
2017-06-01,0.435,0.46,0.435,0.45,13500.0
2017-06-02,0.46,0.465,0.44,0.465,7520.0
2017-06-05,0.435,0.435,0.415,0.415,5540.0
2017-06-06,0.41,0.415,0.405,0.415,13300.0
2017-06-07,0.435,0.435,0.415,0.415,21500.0
2017-06-08,0.415,0.415,0.415,0.415,7900.0
2017-06-09,0.415,0.415,0.415,0.415,0.0
2017-06-12,0.415,0.415,0.415,0.415,3500.0
2017-06-13,0.415,0.415,0.415,0.415,8000.0
2017-06-14,0.415,0.415,0.415,0.415,3500.0
2017-06-15,0.465,0.465,0.41,0.41,8796.0
2017-06-16,0.41,0.41,0.41,0.41,2000.0
2017-06-19,0.41,0.41,0.41,0.41,0.0
2017-06-20,0.415,0.415,0.4,0.41,37200.0
2017-06-21,0.4,0.4,0.4,0.4,2300.0
2017-06-22,0.39,0.4,0.385,0.39,53000.0
2017-06-23,0.39,0.39,0.39,0.39,0.0
2017-06-26,0.405,0.41,0.385,0.385,49050.0
2017-06-27,0.4,0.415,0.385,0.385,46500.0
2017-06-28,0.39,0.39,0.39,0.39,1500.0
2017-06-29,0.395,0.395,0.395,0.395,4000.0
2017-06-30,0.395,0.41,0.395,0.41,22464.0
2017-07-04,0.4,0.4,0.4,0.4,2999.0
2017-07-05,0.405,0.41,0.405,0.41,36000.0
2017-07-06,0.405,0.41,0.405,0.41,2500.0
2017-07-07,0.405,0.405,0.405,0.405,2000.0
2017-07-10,0.405,0.415,0.405,0.41,125100.0
2017-07-11,0.41,0.41,0.41,0.41,0.0
2017-07-12,0.425,0.425,0.375,0.375,101450.0
2017-07-13,0.39,0.39,0.39,0.39,11000.0
2017-07-14,0.405,0.425,0.395,0.395,5439.0
2017-07-17,0.39,0.395,0.39,0.395,91500.0
2017-07-18,0.385,0.395,0.385,0.395,150.0
2017-07-19,0.395,0.395,0.395,0.395,0.0
2017-07-20,0.39,0.39,0.39,0.39,750.0
2017-07-21,0.395,0.395,0.39,0.39,5500.0
2017-07-24,0.39,0.395,0.39,0.395,20500.0
2017-07-25,0.395,0.395,0.395,0.395,100.0
2017-07-26,0.41,0.425,0.41,0.425,10000.0
2017-07-27,0.415,0.415,0.4,0.4,63100.0
2017-07-28,0.44,0.49,0.435,0.44,439677.0
2017-07-31,0.465,0.465,0.45,0.465,126115.0
2017-08-01,0.45,0.46,0.45,0.46,4700.0
2017-08-02,0.46,0.465,0.45,0.46,121200.0
2017-08-03,0.46,0.485,0.46,0.465,285710.0
2017-08-04,0.485,0.515,0.475,0.49,501282.0
2017-08-08,0.515,0.515,0.5,0.51,129750.0
2017-08-09,0.51,0.515,0.5,0.515,15570.0
2017-08-10,0.5,0.525,0.485,0.515,69484.0
2017-08-11,0.515,0.525,0.5,0.525,50723.0
2017-08-14,0.525,0.535,0.525,0.535,27230.0
2017-08-15,0.51,0.535,0.5,0.5,62667.0
2017-08-16,0.5,0.535,0.5,0.535,44500.0
2017-08-17,0.535,0.535,0.5,0.515,56260.0
2017-08-18,0.51,0.51,0.5,0.5,5195.0
2017-08-21,0.5,0.515,0.5,0.515,61464.0
2017-08-22,0.515,0.525,0.5,0.525,9051.0
2017-08-23,0.515,0.515,0.5,0.5,50700.0
2017-08-24,0.5,0.515,0.5,0.515,12000.0
2017-08-25,0.51,0.515,0.5,0.5,42700.0
2017-08-28,0.515,0.515,0.5,0.51,4720.0
2017-08-29,0.51,0.51,0.51,0.51,0.0
2017-08-30,0.5,0.515,0.5,0.51,31000.0
2017-08-31,0.5,0.525,0.5,0.51,101500.0
2017-09-01,0.515,0.515,0.515,0.515,2100.0
2017-09-05,0.51,0.51,0.5,0.5,171700.0
2017-09-06,0.5,0.51,0.5,0.51,12300.0
2017-09-07,0.5,0.51,0.5,0.5,54000.0
2017-09-08,0.5,0.51,0.5,0.51,11500.0
2017-09-11,0.5,0.51,0.5,0.5,138478.0
2017-09-12,0.5,0.51,0.5,0.5,20813.0
2017-09-13,0.51,0.51,0.5,0.51,70700.0
2017-09-14,0.51,0.51,0.5,0.51,4000.0
2017-09-15,0.5,0.51,0.5,0.51,24700.0
2017-09-18,0.5,0.515,0.5,0.5,31353.0
2017-09-19,0.51,0.515,0.51,0.515,16000.0
2017-09-20,0.5,0.51,0.5,0.51,20500.0
2017-09-21,0.51,0.515,0.5,0.515,50608.0
2017-09-22,0.51,0.515,0.51,0.515,5500.0
2017-09-25,0.51,0.515,0.5,0.51,28000.0
2017-09-26,0.51,0.51,0.5,0.51,37020.0
2017-09-27,0.5,0.515,0.5,0.51,12546.0
2017-09-28,0.51,0.51,0.51,0.51,12617.0
2017-09-29,0.51,0.51,0.5,0.5,42500.0
2017-10-02,0.5,0.5,0.485,0.5,51594.0
2017-10-03,0.49,0.51,0.49,0.51,4000.0
2017-10-04,0.51,0.525,0.49,0.5,74777.0
2017-10-05,0.5,0.5,0.5,0.5,13750.0
2017-10-06,0.5,0.51,0.5,0.51,20500.0
2017-10-10,0.525,0.525,0.5,0.5,81500.0
2017-10-11,0.51,0.515,0.5,0.515,116172.0
2017-10-12,0.515,0.515,0.51,0.51,3750.0
2017-10-13,0.515,0.515,0.515,0.515,13000.0
2017-10-16,0.5,0.515,0.5,0.515,11500.0
2017-10-17,0.515,0.515,0.5,0.5,81397.0
2017-10-18,0.5,0.5,0.5,0.5,0.0
2017-10-19,0.51,0.525,0.5,0.515,40680.0
2017-10-20,0.51,0.525,0.5,0.51,79180.0
2017-10-23,0.51,0.525,0.5,0.525,83635.0
2017-10-24,0.525,0.525,0.525,0.525,2500.0
2017-10-25,0.525,0.525,0.515,0.525,11625.0
2017-10-26,0.515,0.515,0.51,0.51,11300.0
2017-10-27,0.5,0.51,0.5,0.51,128500.0
2017-10-30,0.51,0.51,0.5,0.51,2500.0
2017-10-31,0.51,0.51,0.5,0.5,126000.0
2017-11-01,0.5,0.51,0.5,0.51,98000.0
2017-11-02,0.51,0.51,0.51,0.51,0.0
2017-11-03,0.5,0.5,0.485,0.485,97340.0
2017-11-06,0.5,0.51,0.5,0.51,44100.0
2017-11-07,0.5,0.525,0.5,0.525,115500.0
2017-11-08,0.5,0.515,0.5,0.5,15050.0
2017-11-09,0.5,0.51,0.5,0.5,18000.0
2017-11-10,0.51,0.51,0.5,0.51,19530.0
2017-11-13,0.5,0.51,0.5,0.5,91500.0
2017-11-14,0.5,0.51,0.5,0.5,20750.0
2017-11-15,0.5,0.51,0.5,0.51,6200.0
2017-11-16,0.5,0.51,0.5,0.51,71530.0
2017-11-17,0.5,0.51,0.5,0.51,24655.0
2017-11-20,0.5,0.51,0.5,0.5,77850.0
2017-11-21,0.5,0.51,0.5,0.5,82500.0
2017-11-22,0.5,0.51,0.5,0.51,3000.0
2017-11-23,0.5,0.51,0.5,0.5,29000.0
2017-11-24,0.5,0.515,0.5,0.515,15450.0
2017-11-27,0.515,0.515,0.5,0.5,508316.0
2017-11-28,0.51,0.515,0.5,0.5,24000.0
2017-11-29,0.5,0.51,0.5,0.51,51100.0
2017-11-30,0.5,0.51,0.5,0.51,133600.0
2017-12-01,0.51,0.51,0.5,0.5,62600.0
2017-12-04,0.5,0.51,0.5,0.5,59100.0
2017-12-05,0.51,0.51,0.5,0.51,16000.0
2017-12-06,0.5,0.51,0.5,0.5,11810.0
2017-12-07,0.5,0.51,0.5,0.5,19690.0
2017-12-08,0.5,0.51,0.5,0.5,8900.0
2017-12-11,0.5,0.51,0.5,0.5,11000.0
2017-12-12,0.5,0.51,0.5,0.51,23000.0
2017-12-13,0.515,0.515,0.5,0.5,61500.0
2017-12-14,0.51,0.515,0.5,0.5,34200.0
2017-12-15,0.5,0.51,0.5,0.5,42850.0
2017-12-18,0.5,0.51,0.5,0.51,133595.0
2017-12-19,0.5,0.51,0.5,0.51,72600.0
2017-12-20,0.5,0.51,0.5,0.51,8650.0
2017-12-21,0.5,0.51,0.5,0.51,156500.0
2017-12-22,0.5,0.51,0.5,0.5,28500.0
2017-12-27,0.51,0.51,0.5,0.51,40400.0
2017-12-28,0.51,0.515,0.5,0.515,26050.0
2017-12-29,0.5,0.515,0.5,0.51,129750.0
2018-01-02,0.5,0.58,0.5,0.58,197369.0
2018-01-03,0.58,0.58,0.565,0.575,30588.0
2018-01-04,0.565,0.64,0.565,0.605,87108.0
2018-01-05,0.605,0.655,0.59,0.625,97872.0
2018-01-08,0.65,0.65,0.6,0.615,5983.0
2018-01-09,0.59,0.625,0.575,0.58,72450.0
2018-01-10,0.58,0.625,0.58,0.615,17050.0
2018-01-11,0.575,0.675,0.575,0.625,89550.0
2018-01-12,0.625,0.64,0.6,0.605,14967.0
2018-01-15,0.6,0.605,0.6,0.6,10214.0
2018-01-16,0.625,0.63,0.6,0.6,12500.0
2018-01-17,0.59,0.625,0.59,0.625,8000.0
2018-01-18,0.59,0.605,0.59,0.605,11940.0
2018-01-19,0.59,0.625,0.59,0.625,7611.0
2018-01-22,0.625,0.64,0.615,0.63,22800.0
2018-01-23,0.625,0.63,0.615,0.615,13000.0
2018-01-24,0.615,0.665,0.615,0.615,27250.0
2018-01-25,0.615,0.655,0.615,0.655,22926.0
2018-01-26,0.655,0.665,0.625,0.665,50700.0
2018-01-29,0.64,0.65,0.63,0.65,8700.0
2018-01-30,0.625,0.625,0.625,0.625,4250.0
2018-01-31,0.625,0.655,0.615,0.655,7967.0
2018-02-01,0.655,0.655,0.625,0.64,16450.0
2018-02-02,0.615,0.625,0.565,0.59,50300.0
2018-02-05,0.58,0.59,0.58,0.59,8000.0
2018-02-06,0.58,0.59,0.575,0.59,54100.0
2018-02-07,0.6,0.6,0.6,0.6,1000.0
2018-02-08,0.58,0.58,0.58,0.58,9500.0
2018-02-09,0.58,0.625,0.58,0.615,20020.0
2018-02-12,0.58,0.605,0.58,0.59,15950.0
2018-02-13,0.59,0.655,0.59,0.615,60800.0
2018-02-14,0.605,0.63,0.605,0.63,14000.0
2018-02-15,0.63,0.65,0.615,0.625,22400.0
2018-02-16,0.65,0.65,0.625,0.625,8200.0
2018-02-20,0.64,0.64,0.625,0.64,23500.0
2018-02-21,0.625,0.63,0.6,0.6,72800.0
2018-02-22,0.625,0.655,0.625,0.655,51500.0
2018-02-23,0.655,0.655,0.65,0.655,420.0
2018-02-26,0.65,0.65,0.615,0.64,7580.0
2018-02-27,0.65,0.665,0.625,0.655,47856.0
2018-02-28,0.665,0.7,0.63,0.665,37917.0
2018-03-01,0.64,0.64,0.64,0.64,2000.0
2018-03-02,0.64,0.65,0.63,0.63,6239.0
2018-03-05,0.64,0.64,0.63,0.64,10400.0
2018-03-06,0.63,0.64,0.6,0.625,29000.0
2018-03-07,0.625,0.64,0.605,0.605,16600.0
2018-03-08,0.6,0.605,0.6,0.605,14000.0
2018-03-09,0.605,0.63,0.6,0.625,11468.0
2018-03-12,0.625,0.625,0.6,0.605,18550.0
2018-03-13,0.6,0.6,0.58,0.59,105570.0
2018-03-14,0.565,0.59,0.54,0.59,35100.0
2018-03-15,0.6,0.615,0.565,0.615,13000.0
2018-03-16,0.6,0.6,0.6,0.6,17000.0
2018-03-19,0.58,0.58,0.575,0.58,838000.0
2018-03-20,0.615,0.615,0.575,0.58,3735.0
2018-03-21,0.565,0.59,0.565,0.58,327000.0
2018-03-22,0.58,0.58,0.565,0.58,17578.0
2018-03-23,0.58,0.58,0.575,0.58,33900.0
2018-03-26,0.575,0.58,0.565,0.58,199675.0
2018-03-27,0.58,0.58,0.58,0.58,17000.0
2018-03-28,0.575,0.58,0.565,0.575,37500.0
2018-03-29,0.58,0.615,0.575,0.58,222000.0
2018-04-02,0.58,0.615,0.575,0.615,7370.0
2018-04-03,0.565,0.615,0.565,0.6,14510.0
2018-04-04,0.58,0.58,0.58,0.58,278060.0
2018-04-05,0.58,0.58,0.565,0.575,26675.0
2018-04-06,0.565,0.58,0.565,0.58,1500.0
2018-04-09,0.58,0.58,0.565,0.565,534500.0
2018-04-10,0.565,0.58,0.565,0.565,8000.0
2018-04-11,0.58,0.58,0.565,0.58,54038.0
2018-04-12,0.58,0.58,0.565,0.58,50050.0
2018-04-13,0.58,0.58,0.58,0.58,5500.0
2018-04-16,0.58,0.58,0.565,0.565,24403.0
2018-04-17,0.575,0.58,0.565,0.58,16010.0
2018-04-18,0.58,0.58,0.575,0.575,29500.0
2018-04-19,0.58,0.58,0.575,0.575,15500.0
2018-04-20,0.58,0.58,0.58,0.58,33468.0
2018-04-23,0.565,0.575,0.565,0.575,12000.0
2018-04-24,0.575,0.58,0.575,0.58,13500.0
2018-04-25,0.58,0.58,0.58,0.58,35500.0
2018-04-26,0.565,0.575,0.565,0.565,59500.0
2018-04-27,0.58,0.58,0.575,0.58,2900.0
2018-04-30,0.58,0.59,0.515,0.575,73740.0
2018-05-01,0.575,0.575,0.55,0.55,41000.0
2018-05-02,0.555,0.555,0.555,0.555,4500.0
2018-05-03,0.535,0.575,0.535,0.55,9082.0
2018-05-04,0.555,0.555,0.555,0.555,1500.0
2018-05-07,0.555,0.58,0.555,0.58,13500.0
2018-05-08,0.555,0.555,0.555,0.555,2000.0
2018-05-09,0.575,0.575,0.565,0.565,11000.0
2018-05-10,0.565,0.58,0.565,0.58,19000.0
2018-05-11,0.58,0.58,0.565,0.565,30000.0
2018-05-14,0.565,0.565,0.565,0.565,0.0
2018-05-15,0.58,0.615,0.575,0.6,85159.0
2018-05-16,0.625,0.665,0.615,0.665,75700.0
2018-05-17,0.615,0.615,0.6,0.6,110500.0
2018-05-18,0.615,0.655,0.615,0.655,29200.0
2018-05-22,0.665,0.73,0.665,0.705,148865.0
2018-05-23,0.725,0.73,0.705,0.73,76200.0
2018-05-24,0.705,0.73,0.705,0.73,43400.0
2018-05-25,0.725,0.73,0.705,0.715,133000.0
2018-05-28,0.705,0.725,0.665,0.725,6216.0
2018-05-29,0.65,0.705,0.65,0.705,92599.0
2018-05-30,0.705,0.715,0.7,0.715,29800.0
2018-05-31,0.7,0.7,0.7,0.7,21360.0
2018-06-01,0.725,0.725,0.715,0.715,15900.0
2018-06-04,0.725,0.725,0.705,0.705,500.0
2018-06-05,0.73,0.78,0.725,0.765,135840.0
2018-06-06,0.79,0.815,0.775,0.815,88400.0
2018-06-07,0.825,1.04,0.815,0.875,246596.0
2018-06-08,0.94,0.95,0.855,0.875,97631.0
2018-06-11,0.555,0.625,0.535,0.59,720295.0
2018-06-12,0.59,0.605,0.565,0.575,75681.0
2018-06-13,0.6,0.6,0.555,0.565,69000.0
2018-06-14,0.565,0.575,0.565,0.565,167702.0
2018-06-15,0.565,0.58,0.565,0.58,32500.0
2018-06-18,0.58,0.58,0.515,0.535,129994.0
2018-06-19,0.55,0.58,0.5,0.55,35656.0
2018-06-20,0.54,0.58,0.54,0.55,14700.0
2018-06-21,0.54,0.575,0.51,0.555,28300.0
2018-06-22,0.54,0.54,0.54,0.54,5500.0
2018-06-25,0.55,0.565,0.515,0.565,39500.0
2018-06-26,0.525,0.55,0.515,0.525,39900.0
2018-06-27,0.55,0.565,0.525,0.525,35500.0
2018-06-28,0.535,0.535,0.525,0.535,22800.0
2018-06-29,0.51,0.535,0.51,0.525,27900.0
2018-07-03,0.535,0.55,0.535,0.54,93600.0
2018-07-04,0.54,0.54,0.535,0.535,8130.0
2018-07-05,0.555,0.58,0.555,0.565,10000.0
2018-07-06,0.575,0.575,0.54,0.54,5906.0
2018-07-09,0.535,0.555,0.535,0.55,9300.0
2018-07-10,0.535,0.555,0.535,0.55,11500.0
2018-07-11,0.54,0.54,0.535,0.54,19000.0
2018-07-12,0.535,0.535,0.535,0.535,73500.0
2018-07-13,0.535,0.565,0.535,0.535,24862.0
2018-07-16,0.535,0.54,0.535,0.535,236246.0
2018-07-17,0.535,0.55,0.535,0.535,46500.0
2018-07-18,0.535,0.535,0.535,0.535,2500.0
2018-07-19,0.535,0.535,0.535,0.535,1500.0
2018-07-20,0.525,0.535,0.525,0.535,26500.0
2018-07-23,0.54,0.54,0.54,0.54,4200.0
2018-07-24,0.535,0.54,0.535,0.535,9500.0
2018-07-25,0.535,0.55,0.535,0.54,44500.0
2018-07-26,0.55,0.55,0.535,0.55,17500.0
2018-07-27,0.55,0.555,0.535,0.54,40600.0
2018-07-30,0.55,0.55,0.535,0.54,5260.0
2018-07-31,0.555,0.575,0.55,0.575,19200.0
2018-08-01,0.54,0.575,0.535,0.54,10163.0
2018-08-02,0.54,0.565,0.54,0.565,19600.0
2018-08-03,0.555,0.565,0.55,0.55,39134.0
2018-08-07,0.55,0.555,0.535,0.535,91000.0
2018-08-08,0.54,0.55,0.54,0.54,49500.0
2018-08-09,0.54,0.615,0.54,0.55,139200.0
2018-08-10,0.555,0.555,0.535,0.535,46750.0
2018-08-13,0.54,0.54,0.535,0.535,4000.0
2018-08-14,0.565,0.565,0.54,0.54,46000.0
2018-08-15,0.54,0.55,0.54,0.54,50650.0
2018-08-16,0.55,0.555,0.54,0.54,21500.0
2018-08-17,0.565,0.6,0.565,0.565,4580.0
2018-08-20,0.55,0.55,0.55,0.55,1000.0
2018-08-21,0.59,0.6,0.555,0.58,52530.0
2018-08-22,0.565,0.575,0.555,0.555,8900.0
2018-08-23,0.565,0.575,0.54,0.575,12500.0
2018-08-24,0.565,0.565,0.565,0.565,2000.0
2018-08-27,0.575,0.575,0.54,0.565,38157.0
2018-08-28,0.565,0.575,0.565,0.565,3250.0
2018-08-29,0.565,0.565,0.55,0.555,161606.0
2018-08-30,0.565,0.58,0.555,0.555,73800.0
2018-08-31,0.555,0.575,0.55,0.565,78500.0
2018-09-04,0.555,0.565,0.55,0.555,28000.0
2018-09-05,0.55,0.55,0.55,0.55,2500.0
2018-09-06,0.55,0.565,0.55,0.55,43500.0
2018-09-07,0.55,0.55,0.54,0.55,23500.0
2018-09-10,0.54,0.575,0.535,0.575,68183.0
2018-09-11,0.54,0.565,0.54,0.565,54050.0
2018-09-12,0.55,0.575,0.55,0.575,31000.0
2018-09-13,0.55,0.565,0.535,0.55,126000.0
2018-09-14,0.55,0.55,0.55,0.55,8700.0
2018-09-17,0.555,0.565,0.555,0.565,15500.0
2018-09-18,0.55,0.55,0.55,0.55,8000.0
2018-09-19,0.555,0.575,0.55,0.555,11720.0
2018-09-20,0.575,0.575,0.555,0.575,46650.0
2018-09-21,0.555,0.565,0.555,0.565,750.0
2018-09-24,0.555,0.555,0.555,0.555,24000.0
2018-09-25,0.555,0.565,0.55,0.55,57000.0
2018-09-26,0.54,0.555,0.54,0.555,38350.0
2018-09-27,0.55,0.55,0.55,0.55,4000.0
2018-09-28,0.555,0.565,0.555,0.565,4000.0
2018-10-01,0.565,0.565,0.55,0.565,21959.0
2018-10-02,0.555,0.565,0.555,0.555,10000.0
2018-10-03,0.55,0.555,0.55,0.55,22431.0
2018-10-04,0.55,0.555,0.54,0.55,50500.0
2018-10-05,0.565,0.565,0.55,0.55,10485.0
2018-10-09,0.54,0.54,0.54,0.54,19000.0
2018-10-10,0.54,0.54,0.525,0.535,29200.0
2018-10-11,0.525,0.535,0.525,0.525,18500.0
2018-10-12,0.535,0.54,0.525,0.525,25000.0
2018-10-15,0.535,0.55,0.535,0.55,46600.0
2018-10-16,0.535,0.55,0.535,0.55,43500.0
2018-10-17,0.555,0.555,0.54,0.55,40400.0
2018-10-18,0.54,0.55,0.535,0.55,19500.0
2018-10-19,0.55,0.55,0.535,0.55,19000.0
2018-10-22,0.535,0.55,0.535,0.54,58460.0
2018-10-23,0.54,0.54,0.535,0.54,53000.0
2018-10-24,0.54,0.55,0.535,0.54,54500.0
2018-10-25,0.54,0.55,0.535,0.55,15242.0
2018-10-26,0.54,0.54,0.54,0.54,40720.0
2018-10-29,0.54,0.54,0.535,0.535,43400.0
2018-10-30,0.535,0.535,0.535,0.535,20100.0
2018-10-31,0.535,0.54,0.535,0.535,14440.0
2018-11-01,0.54,0.54,0.535,0.535,14700.0
2018-11-02,0.54,0.555,0.54,0.555,56292.0
2018-11-05,0.575,0.58,0.575,0.575,18538.0
2018-11-06,0.575,0.58,0.575,0.58,4875.0
2018-11-07,0.58,0.605,0.58,0.605,16540.0
2018-11-08,0.605,0.68,0.605,0.675,26433.0
2018-11-09,0.7,0.7,0.675,0.68,75810.0
2018-11-12,0.68,0.68,0.68,0.68,27057.0
2018-11-13,0.69,0.69,0.65,0.655,63700.0
2018-11-14,0.625,0.64,0.605,0.625,74000.0
2018-11-15,0.615,0.615,0.6,0.615,106000.0
2018-11-16,0.615,0.64,0.605,0.63,27500.0
2018-11-19,0.65,0.65,0.605,0.625,6803.0
2018-11-20,0.625,0.64,0.605,0.64,19083.0
2018-11-21,0.675,0.68,0.655,0.665,47070.0
2018-11-22,0.675,0.715,0.675,0.68,85790.0
2018-11-23,0.68,0.7,0.68,0.69,68077.0
2018-11-26,0.69,0.69,0.675,0.675,15000.0
2018-11-27,0.63,0.64,0.615,0.625,11000.0
2018-11-28,0.63,0.63,0.625,0.63,5100.0
2018-11-29,0.64,0.68,0.625,0.68,45600.0
2018-11-30,0.7,0.7,0.68,0.7,25930.0
2018-12-03,0.7,0.765,0.68,0.755,107780.0
2018-12-04,0.825,0.825,0.765,0.765,204790.0
2018-12-05,0.79,0.79,0.75,0.755,89000.0
2018-12-06,0.74,0.74,0.725,0.725,2500.0
2018-12-07,0.725,0.725,0.715,0.715,14825.0
2018-12-10,0.7,0.7,0.65,0.655,23000.0
2018-12-11,0.7,0.7,0.655,0.68,17391.0
2018-12-12,0.65,0.68,0.63,0.65,53200.0
2018-12-13,0.64,0.64,0.63,0.64,4500.0
2018-12-14,0.63,0.63,0.59,0.6,18801.0
2018-12-17,0.605,0.615,0.59,0.615,48825.0
2018-12-18,0.575,0.615,0.575,0.615,24500.0
2018-12-19,0.59,0.63,0.59,0.6,117200.0
2018-12-20,0.6,0.625,0.58,0.6,34725.0
2018-12-21,0.6,0.6,0.6,0.6,10500.0
2018-12-24,0.615,0.615,0.6,0.6,100.0
2018-12-27,0.59,0.655,0.59,0.605,57000.0
2018-12-28,0.625,0.63,0.625,0.63,5100.0
2018-12-31,0.64,0.675,0.625,0.665,17100.0
2019-01-02,0.655,0.665,0.655,0.665,1660.0
2019-01-03,0.64,0.64,0.64,0.64,8721.0
2019-01-04,0.65,0.65,0.65,0.65,10500.0
2019-01-07,0.64,0.65,0.625,0.65,157200.0
2019-01-08,0.655,0.655,0.65,0.655,22500.0
2019-01-09,0.655,0.655,0.625,0.65,13500.0
2019-01-10,0.65,0.65,0.65,0.65,0.0
2019-01-11,0.665,0.665,0.665,0.665,3500.0
2019-01-14,0.65,0.65,0.625,0.625,34100.0
2019-01-15,0.63,0.63,0.625,0.625,4500.0
2019-01-16,0.615,0.625,0.615,0.625,4000.0
2019-01-17,0.615,0.64,0.615,0.63,11850.0
2019-01-18,0.65,0.65,0.64,0.65,7300.0
2019-01-21,0.63,0.64,0.63,0.64,6000.0
2019-01-22,0.625,0.625,0.6,0.625,8500.0
2019-01-23,0.615,0.615,0.605,0.615,6500.0
2019-01-24,0.615,0.65,0.615,0.65,14500.0
2019-01-25,0.65,0.65,0.65,0.65,0.0
2019-01-28,0.64,0.65,0.64,0.65,4500.0
2019-01-29,0.63,0.63,0.625,0.625,2000.0
2019-01-30,0.605,0.605,0.605,0.605,3700.0
2019-01-31,0.615,0.615,0.59,0.59,51750.0
2019-02-01,0.6,0.6,0.58,0.59,86800.0
2019-02-04,0.59,0.59,0.575,0.59,90800.0
2019-02-05,0.58,0.59,0.58,0.59,7500.0
2019-02-06,0.6,0.6,0.6,0.6,43000.0
2019-02-07,0.6,0.605,0.6,0.605,1500.0
2019-02-08,0.59,0.59,0.575,0.59,600.0
2019-02-11,0.59,0.59,0.555,0.575,11500.0
2019-02-12,0.58,0.59,0.575,0.58,101400.0
2019-02-13,0.59,0.615,0.59,0.59,14000.0
2019-02-14,0.58,0.6,0.58,0.6,14500.0
2019-02-15,0.6,0.615,0.6,0.615,10000.0
2019-02-19,0.6,0.6,0.58,0.58,3510.0
2019-02-20,0.58,0.58,0.575,0.575,5500.0
2019-02-21,0.575,0.575,0.575,0.575,4500.0
2019-02-22,0.575,0.575,0.575,0.575,1000.0
2019-02-25,0.555,0.58,0.555,0.58,10900.0
2019-02-26,0.565,0.565,0.555,0.555,3350.0
2019-02-27,0.565,0.575,0.565,0.575,3700.0
2019-02-28,0.59,0.59,0.575,0.58,16850.0
2019-03-01,0.6,0.6,0.6,0.6,4000.0
2019-03-04,0.605,0.625,0.605,0.625,10000.0
2019-03-05,0.59,0.615,0.59,0.615,700.0
2019-03-06,0.605,0.605,0.605,0.605,4500.0
2019-03-07,0.58,0.58,0.58,0.58,2000.0
2019-03-08,0.58,0.615,0.575,0.59,6212.0
2019-03-11,0.6,0.615,0.58,0.6,22140.0
2019-03-12,0.59,0.615,0.58,0.615,38000.0
2019-03-13,0.615,0.625,0.6,0.625,11500.0
2019-03-14,0.64,0.64,0.615,0.615,11000.0
2019-03-15,0.625,0.625,0.615,0.615,8500.0
2019-03-18,0.615,0.615,0.615,0.615,0.0
2019-03-19,0.615,0.625,0.605,0.625,8500.0
2019-03-20,0.605,0.605,0.58,0.605,50500.0
2019-03-21,0.6,0.6,0.6,0.6,5500.0
2019-03-22,0.6,0.6,0.59,0.6,34750.0
2019-03-25,0.58,0.6,0.58,0.58,39300.0
2019-03-26,0.59,0.6,0.59,0.59,5000.0
2019-03-27,0.58,0.6,0.58,0.6,8300.0
2019-03-28,0.58,0.58,0.515,0.58,150695.0
2019-03-29,0.59,0.59,0.58,0.58,6000.0
2019-04-01,0.615,0.615,0.575,0.58,10550.0
2019-04-02,0.575,0.605,0.575,0.6,32300.0
2019-04-03,0.6,0.6,0.6,0.6,18674.0
2019-04-04,0.6,0.615,0.6,0.615,15500.0
2019-04-05,0.58,0.615,0.58,0.615,29300.0
2019-04-08,0.615,0.615,0.605,0.605,11000.0
2019-04-09,0.615,0.63,0.615,0.63,55000.0
2019-04-10,0.6,0.605,0.6,0.605,3500.0
2019-04-11,0.605,0.615,0.605,0.615,3000.0
2019-04-12,0.63,0.63,0.625,0.63,16243.0
2019-04-15,0.625,0.64,0.625,0.625,40500.0
2019-04-16,0.625,0.625,0.6,0.6,74131.0
2019-04-17,0.6,0.605,0.6,0.605,12000.0
2019-04-18,0.615,0.625,0.615,0.625,13000.0
2019-04-22,0.63,0.63,0.625,0.625,7300.0
2019-04-23,0.59,0.59,0.59,0.59,2500.0
2019-04-24,0.625,0.63,0.625,0.63,30500.0
2019-04-25,0.625,0.63,0.625,0.63,7000.0
2019-04-26,0.625,0.625,0.625,0.625,3500.0
2019-04-29,0.615,0.625,0.59,0.6,54000.0
2019-04-30,0.615,0.615,0.6,0.6,26174.0
2019-05-01,0.6,0.6,0.6,0.6,2000.0
2019-05-02,0.605,0.605,0.6,0.6,115674.0
2019-05-03,0.605,0.605,0.605,0.605,67950.0
2019-05-06,0.6,0.605,0.59,0.59,205900.0
2019-05-07,0.605,0.605,0.605,0.605,55386.0
2019-05-08,0.605,0.605,0.605,0.605,14674.0
2019-05-09,0.605,0.605,0.59,0.59,54524.0
2019-05-10,0.59,0.605,0.59,0.605,137174.0
2019-05-13,0.605,0.605,0.59,0.605,5225.0
2019-05-14,0.58,0.59,0.58,0.59,10917.0
2019-05-15,0.59,0.59,0.59,0.59,20000.0
2019-05-16,0.59,0.59,0.58,0.59,43600.0
2019-05-17,0.6,0.6,0.59,0.59,50.0
2019-05-21,0.605,0.605,0.59,0.59,17676.0
2019-05-22,0.59,0.6,0.59,0.6,23676.0
2019-05-23,0.6,0.6,0.6,0.6,15674.0
2019-05-24,0.6,0.6,0.59,0.59,24674.0
2019-05-27,0.59,0.59,0.59,0.59,2000.0
2019-05-28,0.59,0.59,0.58,0.58,22674.0
2019-05-29,0.58,0.58,0.58,0.58,317674.0
2019-05-30,0.58,0.58,0.575,0.575,20074.0
2019-05-31,0.58,0.58,0.575,0.575,21174.0
2019-06-03,0.575,0.575,0.575,0.575,8300.0
2019-06-04,0.575,0.575,0.55,0.55,25174.0
2019-06-05,0.555,0.555,0.55,0.555,114674.0
2019-06-06,0.58,0.59,0.555,0.575,68344.0
2019-06-07,0.575,0.575,0.565,0.575,62175.0
2019-06-10,0.575,0.575,0.565,0.565,17564.0
2019-06-11,0.575,0.575,0.565,0.575,37281.0
2019-06-12,0.575,0.575,0.555,0.555,12174.0
2019-06-13,0.555,0.555,0.555,0.555,8000.0
2019-06-14,0.575,0.575,0.565,0.575,33674.0
2019-06-17,0.575,0.575,0.575,0.575,119174.0
2019-06-18,0.565,0.575,0.565,0.575,69474.0
2019-06-19,0.575,0.575,0.555,0.555,15674.0
2019-06-20,0.565,0.565,0.555,0.565,46849.0
2019-06-21,0.565,0.565,0.565,0.565,29674.0
2019-06-24,0.565,0.565,0.55,0.555,32774.0
2019-06-25,0.555,0.565,0.535,0.565,65924.0
2019-06-26,0.565,0.565,0.54,0.55,131174.0
2019-06-27,0.555,0.555,0.55,0.555,12500.0
2019-06-28,0.565,0.565,0.54,0.55,56174.0
2019-07-02,0.565,0.565,0.55,0.55,35174.0
2019-07-03,0.555,0.555,0.555,0.555,30000.0
2019-07-04,0.555,0.565,0.555,0.565,20000.0
2019-07-05,0.565,0.565,0.555,0.555,29674.0
2019-07-08,0.555,0.555,0.555,0.555,4000.0
2019-07-09,0.555,0.555,0.55,0.55,179174.0
2019-07-10,0.55,0.55,0.55,0.55,150000.0
2019-07-11,0.55,0.55,0.54,0.55,101274.0
2019-07-12,0.55,0.555,0.55,0.555,149174.0
2019-07-15,0.55,0.55,0.54,0.55,112974.0
2019-07-16,0.55,0.55,0.55,0.55,36674.0
2019-07-17,0.55,0.55,0.54,0.55,56840.0
2019-07-18,0.55,0.55,0.55,0.55,0.0
2019-07-19,0.555,0.555,0.55,0.55,19600.0
2019-07-22,0.55,0.55,0.55,0.55,50000.0
2019-07-23,0.54,0.555,0.54,0.555,83500.0
2019-07-24,0.55,0.555,0.55,0.55,6500.0
2019-07-25,0.55,0.55,0.55,0.55,10500.0
2019-07-26,0.54,0.55,0.54,0.54,49000.0
2019-07-29,0.54,0.555,0.54,0.555,17200.0
2019-07-30,0.54,0.54,0.54,0.54,45500.0
2019-07-31,0.54,0.555,0.54,0.54,2000.0
2019-08-01,0.54,0.54,0.54,0.54,0.0
2019-08-02,0.54,0.54,0.54,0.54,27000.0
2019-08-06,0.54,0.555,0.54,0.54,44000.0
2019-08-07,0.55,0.555,0.535,0.54,72500.0
2019-08-08,0.54,0.54,0.54,0.54,0.0
2019-08-09,0.54,0.54,0.54,0.54,63500.0
2019-08-12,0.54,0.54,0.54,0.54,28500.0
2019-08-13,0.54,0.54,0.525,0.525,188500.0
2019-08-14,0.525,0.535,0.525,0.525,63000.0
2019-08-15,0.525,0.535,0.525,0.535,212400.0
2019-08-16,0.525,0.525,0.525,0.525,18500.0
2019-08-19,0.525,0.525,0.525,0.525,44000.0
2019-08-20,0.535,0.535,0.535,0.535,2000.0
2019-08-21,0.54,0.54,0.54,0.54,4000.0
2019-08-22,0.535,0.54,0.535,0.54,150.0
2019-08-23,0.535,0.54,0.535,0.54,48540.0
2019-08-26,0.535,0.54,0.525,0.535,28290.0
2019-08-27,0.535,0.54,0.525,0.54,84700.0
2019-08-28,0.525,0.54,0.525,0.54,1500.0
2019-08-29,0.54,0.54,0.54,0.54,0.0
2019-08-30,0.54,0.54,0.54,0.54,9000.0
2019-09-03,0.525,0.54,0.525,0.54,4500.0
2019-09-04,0.525,0.54,0.525,0.54,4000.0
2019-09-05,0.525,0.525,0.525,0.525,14000.0
2019-09-06,0.535,0.535,0.525,0.525,16000.0
2019-09-09,0.525,0.535,0.525,0.535,10800.0
2019-09-10,0.525,0.535,0.525,0.535,95000.0
2019-09-11,0.525,0.535,0.525,0.535,3000.0
2019-09-12,0.525,0.525,0.525,0.525,43300.0
2019-09-13,0.525,0.54,0.525,0.54,43000.0
2019-09-16,0.55,0.55,0.525,0.535,113500.0
2019-09-17,0.55,0.55,0.535,0.55,6000.0
2019-09-18,0.535,0.535,0.535,0.535,8400.0
2019-09-19,0.525,0.535,0.525,0.535,30000.0
2019-09-20,0.525,0.535,0.525,0.535,200.0
2019-09-23,0.525,0.525,0.525,0.525,5500.0
2019-09-24,0.525,0.535,0.525,0.525,59500.0
2019-09-25,0.535,0.535,0.525,0.535,10200.0
2019-09-26,0.525,0.535,0.525,0.535,116400.0
2019-09-27,0.535,0.535,0.525,0.535,193880.0
2019-09-30,0.55,0.555,0.55,0.555,26123.0
2019-10-01,0.555,0.555,0.535,0.54,25000.0
2019-10-02,0.55,0.555,0.55,0.555,39450.0
2019-10-03,0.55,0.55,0.55,0.55,500.0
2019-10-04,0.555,0.555,0.55,0.55,16700.0
2019-10-07,0.555,0.555,0.55,0.555,13500.0
2019-10-08,0.565,0.565,0.565,0.565,500.0
2019-10-09,0.565,0.565,0.535,0.535,20000.0
2019-10-10,0.54,0.54,0.54,0.54,25600.0
2019-10-11,0.535,0.54,0.535,0.535,6765.0
2019-10-15,0.54,0.54,0.535,0.54,16700.0
2019-10-16,0.54,0.54,0.535,0.535,6800.0
2019-10-17,0.54,0.54,0.54,0.54,11150.0
2019-10-18,0.555,0.555,0.535,0.535,21000.0
2019-10-21,0.535,0.535,0.535,0.535,2000.0
2019-10-22,0.535,0.535,0.535,0.535,5500.0
2019-10-23,0.555,0.555,0.535,0.535,1000.0
2019-10-24,0.55,0.555,0.54,0.555,16000.0
2019-10-25,0.54,0.54,0.54,0.54,15500.0
2019-10-28,0.54,0.54,0.54,0.54,0.0
2019-10-29,0.535,0.555,0.535,0.54,13642.0
2019-10-30,0.54,0.54,0.54,0.54,0.0
2019-10-31,0.55,0.705,0.535,0.625,259252.0
2019-11-01,0.625,0.63,0.615,0.625,41122.0
2019-11-04,0.63,0.63,0.615,0.615,20500.0
2019-11-05,0.6,0.615,0.6,0.615,33450.0
2019-11-06,0.615,0.63,0.615,0.63,8500.0
2019-11-07,0.625,0.665,0.625,0.625,233000.0
2019-11-08,0.625,0.625,0.625,0.625,2000.0
2019-11-11,0.605,0.625,0.605,0.625,23000.0
2019-11-12,0.625,0.665,0.625,0.665,18180.0
2019-11-13,0.675,0.675,0.65,0.65,6550.0
2019-11-14,0.65,0.65,0.65,0.65,2500.0
2019-11-15,0.655,0.655,0.655,0.655,6500.0
2019-11-18,0.63,0.65,0.625,0.65,15800.0
2019-11-19,0.625,0.65,0.625,0.64,26600.0
2019-11-20,0.63,0.65,0.625,0.64,70500.0
2019-11-21,0.64,0.64,0.64,0.64,0.0
2019-11-22,0.625,0.625,0.625,0.625,21000.0
2019-11-25,0.625,0.625,0.625,0.625,53000.0
2019-11-26,0.625,0.625,0.625,0.625,4000.0
2019-11-27,0.625,0.625,0.625,0.625,2500.0
2019-11-28,0.625,0.63,0.625,0.63,17500.0
2019-11-29,0.625,0.63,0.625,0.63,8500.0
2019-12-02,0.605,0.625,0.6,0.625,54900.0
2019-12-03,0.6,0.64,0.6,0.615,21450.0
2019-12-04,0.615,0.615,0.605,0.615,5000.0
2019-12-05,0.6,0.615,0.6,0.605,29125.0
2019-12-06,0.6,0.65,0.55,0.55,251616.0
2019-12-09,0.555,0.59,0.555,0.565,51500.0
2019-12-10,0.555,0.565,0.555,0.565,12000.0
2019-12-11,0.565,0.58,0.565,0.58,13500.0
2019-12-12,0.58,0.58,0.58,0.58,13500.0
2019-12-13,0.59,0.59,0.59,0.59,63600.0
2019-12-16,0.6,0.6,0.58,0.6,155500.0
2019-12-17,0.6,0.6,0.58,0.59,171800.0
2019-12-18,0.58,0.6,0.58,0.59,102074.0
2019-12-19,0.59,0.6,0.59,0.59,11500.0
2019-12-20,0.6,0.605,0.59,0.6,196000.0
2019-12-23,0.59,0.605,0.59,0.6,127795.0
2019-12-24,0.59,0.6,0.59,0.6,6700.0
2019-12-27,0.605,0.625,0.6,0.625,35600.0
2019-12-30,0.6,0.625,0.6,0.625,4000.0
2019-12-31,0.615,0.615,0.59,0.6,34104.0
2020-01-02,0.6,0.6,0.6,0.6,2000.0
2020-01-03,0.6,0.6,0.6,0.6,32567.0
2020-01-06,0.59,0.605,0.59,0.6,36480.0
2020-01-07,0.6,0.615,0.6,0.615,10700.0
2020-01-08,0.625,0.655,0.625,0.65,128700.0
2020-01-09,0.65,0.705,0.65,0.705,88556.0
2020-01-10,0.705,0.755,0.705,0.73,419578.0
2020-01-13,0.85,1.105,0.84,1.075,8158880.0
2020-01-14,1.03,1.065,1.03,1.055,521430.0
2020-01-15,1.055,1.115,1.055,1.115,3235095.0
2020-01-16,1.165,1.165,1.1,1.115,465212.0
2020-01-17,1.125,1.15,1.1,1.105,543708.0
2020-01-20,1.125,1.13,1.105,1.125,868303.0
2020-01-21,1.13,1.15,1.1,1.105,196465.0
2020-01-22,1.08,1.115,1.04,1.08,839244.0
2020-01-23,1.075,1.08,1.025,1.075,1521225.0
2020-01-24,1.05,1.08,1.03,1.05,252301.0
2020-01-27,0.98,1.065,0.98,1.05,461605.0
2020-01-28,1.04,1.055,1.04,1.04,127807.0
2020-01-29,1.055,1.055,1.005,1.05,273636.0
2020-01-30,1.015,1.055,1.015,1.04,439300.0
2020-01-31,1.05,1.055,1.005,1.04,32132.0
2020-02-03,1.025,1.05,1.025,1.04,86715.0
2020-02-04,1.025,1.04,1.025,1.025,154500.0
2020-02-05,1.025,1.04,1.015,1.03,860508.0
2020-02-06,1.03,1.04,1.025,1.04,338810.0
2020-02-07,1.04,1.055,1.015,1.055,1181800.0
2020-02-10,1.055,1.075,1.03,1.05,63100.0
2020-02-11,1.075,1.075,1.015,1.03,109897.0
2020-02-12,1.025,1.05,1.025,1.05,125900.0
2020-02-13,1.03,1.05,1.03,1.05,22200.0
2020-02-14,1.04,1.065,1.04,1.055,35000.0
2020-02-18,1.015,1.055,1.015,1.035,95100.0
2020-02-19,1.04,1.09,1.03,1.075,162690.0
2020-02-20,1.075,1.115,1.075,1.09,478685.0
2020-02-21,1.08,1.08,1.05,1.08,120004.0
2020-02-24,1.015,1.065,1.015,1.04,67899.0
2020-02-25,1.055,1.065,1.04,1.065,88800.0
2020-02-26,1.055,1.075,1.04,1.055,25000.0
2020-02-27,1.08,1.08,1.0,1.055,108650.0
2020-02-28,0.965,1.09,0.965,1.09,489560.0
2020-03-02,1.05,1.125,1.05,1.105,56923.0
2020-03-03,1.105,1.115,1.08,1.105,72422.0
2020-03-04,1.09,1.23,1.09,1.18,394172.0
2020-03-05,1.165,1.205,1.155,1.205,1593856.0
2020-03-06,1.2,1.2,1.125,1.15,111702.0
2020-03-09,1.04,1.08,1.0,1.03,82900.0
2020-03-10,1.04,1.05,0.99,1.05,204890.0
2020-03-11,1.03,1.03,0.855,0.93,316153.0
2020-03-12,0.89,0.89,0.705,0.8,394008.0
2020-03-13,0.755,0.83,0.75,0.83,151569.0
2020-03-16,0.79,0.915,0.705,0.915,103747.0
2020-03-17,0.815,0.86,0.75,0.825,41150.0
2020-03-18,0.75,0.78,0.725,0.765,529300.0
2020-03-19,0.79,0.875,0.79,0.83,179270.0
2020-03-20,0.865,0.905,0.765,0.905,49027.0
2020-03-23,0.875,0.875,0.75,0.825,51711.0
2020-03-24,0.865,0.9,0.8,0.9,74100.0
2020-03-25,0.9,0.9,0.83,0.9,36928.0
2020-03-26,0.9,0.905,0.84,0.88,96700.0
2020-03-27,0.84,0.88,0.8,0.84,98129.0
2020-03-30,0.855,0.875,0.8,0.84,46911.0
2020-03-31,0.88,0.88,0.83,0.83,116468.0
2020-04-01,0.83,0.88,0.83,0.865,52502.0
2020-04-02,0.95,0.95,0.83,0.85,146600.0
2020-04-03,0.95,0.955,0.855,0.915,58500.0
2020-04-06,0.875,0.94,0.83,0.93,125299.0
2020-04-07,0.955,0.955,0.905,0.94,159155.0
2020-04-08,0.94,0.955,0.905,0.94,34350.0
2020-04-09,0.95,0.95,0.88,0.95,33280.0
2020-04-13,0.95,0.95,0.875,0.94,47700.0
2020-04-14,0.875,0.95,0.875,0.93,26257.0
2020-04-15,0.915,0.93,0.875,0.88,98990.0
2020-04-16,0.925,0.93,0.88,0.925,467376.0
2020-04-17,0.915,0.925,0.915,0.925,8501.0
2020-04-20,0.89,0.95,0.88,0.93,32500.0
2020-04-21,0.915,0.955,0.9,0.9,345292.0
2020-04-22,0.915,0.955,0.89,0.93,702300.0
2020-04-23,0.955,0.955,0.905,0.93,61500.0
2020-04-24,0.915,1.0,0.915,0.965,41400.0
2020-04-27,0.95,0.98,0.915,0.965,5200.0
2020-04-28,0.925,0.975,0.925,0.975,12950.0
2020-04-29,0.955,1.015,0.955,1.015,152770.0
2020-04-30,1.03,1.05,1.0,1.04,100330.0
2020-05-01,1.04,1.04,1.0,1.04,11300.0
2020-05-04,1.03,1.04,0.98,1.0,51868.0
2020-05-05,1.015,1.08,1.0,1.04,224687.0
2020-05-06,1.04,1.08,1.025,1.05,52346.0
2020-05-07,1.03,1.055,1.015,1.015,32400.0
2020-05-08,1.0,1.075,1.0,1.04,120446.0
2020-05-11,1.055,1.075,1.005,1.025,11200.0
2020-05-12,1.015,1.04,1.0,1.04,46100.0
2020-05-13,1.005,1.025,0.955,1.025,100300.0
2020-05-14,1.005,1.04,1.0,1.04,68216.0
2020-05-15,1.04,1.04,1.0,1.04,95550.0
2020-05-19,1.04,1.04,1.005,1.03,16500.0
2020-05-20,1.005,1.04,1.005,1.025,71434.0
2020-05-21,1.005,1.04,1.005,1.04,42675.0
2020-05-22,1.005,1.04,1.005,1.04,22300.0
2020-05-25,1.0,1.04,1.0,1.04,21213.0
2020-05-26,1.04,1.04,1.015,1.04,41541.0
2020-05-27,1.04,1.04,1.0,1.03,49179.0
2020-05-28,1.005,1.025,1.005,1.005,10485.0
2020-05-29,1.04,1.04,1.005,1.04,18800.0
2020-06-01,1.04,1.04,1.0,1.005,12200.0
2020-06-02,1.0,1.025,1.0,1.015,19700.0
2020-06-03,1.015,1.025,1.0,1.015,72223.0
2020-06-04,1.005,1.005,0.99,0.99,8300.0
2020-06-05,0.965,1.015,0.965,1.015,66200.0
2020-06-08,1.0,1.04,1.0,1.015,50165.0
2020-06-09,1.04,1.04,0.93,1.0,502900.0
2020-06-10,1.0,1.015,0.94,0.975,207442.0
2020-06-11,0.93,1.025,0.915,0.955,791065.0
2020-06-12,0.955,1.0,0.915,0.975,1018050.0
2020-06-15,0.925,0.98,0.925,0.975,273550.0
2020-06-16,0.965,1.025,0.915,1.0,258449.0
2020-06-17,0.965,1.005,0.93,1.0,745927.0
2020-06-18,1.0,1.03,1.0,1.015,617346.0
2020-06-19,1.0,1.03,0.99,1.015,48665.0
2020-06-22,0.99,1.04,0.99,1.015,34200.0
2020-06-23,1.03,1.03,1.0,1.025,126040.0
2020-06-24,0.99,1.03,0.99,1.03,112100.0
2020-06-25,1.015,1.025,0.99,1.0,297880.0
2020-06-26,1.0,1.04,0.99,1.03,877492.0
2020-06-29,1.015,1.03,1.0,1.03,3625.0
2020-06-30,1.0,1.03,1.0,1.025,88800.0
2020-07-02,1.065,1.065,1.03,1.05,9616.0
2020-07-03,1.04,1.055,1.03,1.03,23625.0
2020-07-06,1.055,1.065,1.04,1.04,43104.0
2020-07-07,1.03,1.04,1.015,1.04,11800.0
2020-07-08,1.015,1.05,1.015,1.04,7600.0
2020-07-09,1.04,1.065,1.015,1.065,1390900.0
2020-07-10,1.055,1.065,1.025,1.05,694190.0
2020-07-13,1.04,1.05,1.03,1.03,705601.0
2020-07-14,1.04,1.05,1.04,1.04,153500.0
2020-07-15,1.04,1.05,1.03,1.04,45596.0
2020-07-16,1.065,1.065,1.04,1.04,715600.0
2020-07-17,1.065,1.065,1.04,1.055,438200.0
2020-07-20,1.05,1.05,1.03,1.03,37800.0
2020-07-21,1.05,1.055,1.03,1.055,335201.0
2020-07-22,1.04,1.055,1.04,1.055,54780.0
2020-07-23,1.05,1.055,1.04,1.05,234050.0
2020-07-24,1.04,1.05,1.03,1.04,25200.0
2020-07-27,1.04,1.05,1.03,1.05,12100.0
2020-07-28,1.03,1.055,1.025,1.055,133900.0
2020-07-29,1.04,1.05,1.03,1.04,40500.0
2020-07-30,1.03,1.05,1.025,1.05,49100.0
2020-07-31,1.03,1.055,1.025,1.04,22800.0
2020-08-04,1.05,1.055,1.0,1.03,144430.0
2020-08-05,1.03,1.04,1.015,1.025,28100.0
2020-08-06,1.015,1.04,1.015,1.015,38425.0
2020-08-07,1.025,1.04,1.025,1.04,145400.0
2020-08-10,1.05,1.065,1.025,1.065,718300.0
2020-08-11,1.04,1.065,1.025,1.065,176275.0
2020-08-12,1.065,1.075,1.05,1.05,101900.0
2020-08-13,1.075,1.125,1.065,1.08,461800.0
2020-08-14,1.09,1.1,1.075,1.09,116800.0
2020-08-17,1.1,1.125,1.1,1.115,63210.0
2020-08-18,1.125,1.13,1.1,1.13,114040.0
2020-08-19,1.1,1.125,1.08,1.1,326607.0
2020-08-20,1.105,1.13,1.1,1.125,313210.0
2020-08-21,1.115,1.125,1.1,1.125,113110.0
2020-08-24,1.09,1.15,1.08,1.15,122400.0
2020-08-25,1.15,1.165,1.13,1.165,124480.0
2020-08-26,1.165,1.165,1.14,1.14,83963.0
2020-08-27,1.155,1.155,1.115,1.125,628200.0
2020-08-28,1.1,1.15,1.1,1.15,60166.0
2020-08-31,1.155,1.165,1.115,1.15,52420.0
2020-09-01,1.1,1.165,1.1,1.14,143435.0
2020-09-02,1.15,1.15,1.125,1.14,5330.0
2020-09-03,1.125,1.15,1.09,1.105,17501.0
2020-09-04,1.09,1.125,1.08,1.115,13295.0
2020-09-08,1.105,1.105,1.03,1.1,81000.0
2020-09-09,1.075,1.1,1.055,1.1,13700.0
2020-09-10,1.065,1.1,1.065,1.1,10975.0
2020-09-11,1.08,1.09,1.04,1.09,82473.0
2020-09-14,1.055,1.09,1.055,1.09,18634.0
2020-09-15,1.08,1.09,1.055,1.09,23550.0
2020-09-16,1.08,1.15,1.08,1.125,25100.0
2020-09-17,1.05,1.125,1.05,1.08,191900.0
2020-09-18,1.08,1.165,1.08,1.155,632131.0
2020-09-21,1.125,1.15,1.1,1.125,23061.0
2020-09-22,1.155,1.155,1.105,1.125,12100.0
2020-09-23,1.15,1.15,1.08,1.115,321858.0
2020-09-24,1.115,1.115,1.05,1.055,35000.0
2020-09-25,1.08,1.08,1.05,1.065,133000.0
2020-09-28,1.09,1.09,1.075,1.075,9150.0
2020-09-29,1.075,1.1,1.05,1.065,13300.0
2020-09-30,1.115,1.165,1.05,1.165,28696.0
2020-10-01,1.125,1.125,1.055,1.065,334514.0
2020-10-02,1.055,1.09,1.05,1.09,10100.0
2020-10-05,1.075,1.105,1.075,1.105,17475.0
2020-10-06,1.14,1.14,1.04,1.065,59611.0
2020-10-07,1.065,1.08,1.04,1.065,52520.0
2020-10-08,1.065,1.08,1.04,1.08,57150.0
2020-10-09,1.08,1.08,1.025,1.08,94600.0
2020-10-13,1.065,1.08,1.055,1.08,13200.0
2020-10-14,1.08,1.08,1.065,1.08,817086.0
2020-10-15,1.065,1.08,1.065,1.065,2046800.0
2020-10-16,1.08,1.125,1.065,1.075,110618.0
2020-10-19,1.075,1.1,1.065,1.08,45060.0
2020-10-20,1.08,1.105,1.075,1.1,48878.0
2020-10-21,1.055,1.09,1.055,1.075,643600.0
2020-10-22,1.1,1.1,1.065,1.09,14122.0
2020-10-23,1.1,1.1,1.065,1.075,11336.0
2020-10-26,1.08,1.08,1.065,1.08,32816.0
2020-10-27,1.075,1.08,1.04,1.05,119705.0
2020-10-28,1.04,1.055,1.0,1.04,791000.0
2020-10-29,1.04,1.065,1.04,1.065,28000.0
2020-10-30,1.075,1.075,1.05,1.065,29700.0
2020-11-02,1.08,1.08,1.005,1.05,54600.0
2020-11-03,1.075,1.075,0.99,1.03,58000.0
2020-11-04,1.03,1.075,1.03,1.065,123200.0
2020-11-05,1.04,1.08,1.04,1.065,20627.0
2020-11-06,1.04,1.08,1.04,1.055,20415.0
2020-11-09,1.175,1.33,1.175,1.33,3164996.0
2020-11-10,1.415,1.54,1.375,1.4,3001541.0
2020-11-11,1.415,1.455,1.38,1.415,833710.0
2020-11-12,1.45,1.455,1.33,1.405,1174886.0
2020-11-13,1.45,1.45,1.38,1.44,100984.0
2020-11-16,1.45,1.5,1.415,1.5,571665.0
2020-11-17,1.49,1.565,1.455,1.55,1268535.0
2020-11-18,1.54,1.565,1.51,1.54,209109.0
2020-11-19,1.575,1.575,1.49,1.505,82490.0
2020-11-20,1.505,1.53,1.5,1.515,101067.0
2020-11-23,1.58,1.59,1.5,1.555,134211.0
2020-11-24,1.6,1.645,1.555,1.625,113430.0
2020-11-25,1.63,1.64,1.54,1.55,621958.0
2020-11-26,1.555,1.605,1.54,1.565,50958.0
2020-11-27,1.555,1.625,1.555,1.575,106900.0
2020-11-30,1.58,1.605,1.555,1.575,53255.0
2020-12-01,1.625,1.625,1.59,1.59,866437.0
2020-12-02,1.605,1.645,1.58,1.605,1777377.0
2020-12-03,1.605,1.655,1.58,1.6,2456980.0
2020-12-04,1.645,1.72,1.625,1.695,639032.0
2020-12-07,1.79,1.79,1.68,1.72,224501.0
2020-12-08,1.77,1.79,1.745,1.765,386594.0
2020-12-09,1.79,1.865,1.77,1.83,382436.0
2020-12-10,1.83,1.98,1.815,1.905,2487087.0
2020-12-11,1.945,1.965,1.905,1.965,1326484.0
2020-12-14,2.065,2.065,1.97,1.99,1825865.0
2020-12-15,2.015,2.115,1.99,2.055,1125386.0
2020-12-16,2.14,2.14,1.98,2.07,391354.0
2020-12-17,2.145,2.195,2.07,2.12,480602.0
2020-12-18,2.145,2.145,1.99,1.995,237410.0
2020-12-21,1.965,2.015,1.84,1.965,311240.0
2020-12-22,1.965,2.04,1.905,1.98,171036.0
2020-12-23,1.99,2.04,1.965,2.04,134679.0
2020-12-24,2.015,2.015,1.99,2.005,12837.0
2020-12-29,2.03,2.04,1.955,1.98,136680.0
2020-12-30,1.945,2.015,1.94,1.97,110123.0
2020-12-31,1.98,2.005,1.955,1.99,32834.0
2021-01-04,1.99,2.005,1.93,1.965,120346.0
2021-01-05,1.965,2.12,1.955,2.095,586066.0
2021-01-06,2.12,2.215,2.09,2.165,754350.0
2021-01-07,2.23,2.245,2.04,2.19,283362.0
2021-01-08,2.29,2.445,2.28,2.405,4459224.0
2021-01-11,2.43,2.495,2.345,2.395,1186743.0
2021-01-12,2.415,2.455,2.345,2.37,123481.0
2021-01-13,2.34,2.43,2.34,2.405,145575.0
2021-01-14,2.415,2.495,2.365,2.48,306697.0
2021-01-15,2.495,2.495,2.365,2.42,706629.0
2021-01-18,2.37,2.495,2.34,2.405,502692.0
2021-01-19,2.42,2.67,2.42,2.595,1468800.0
2021-01-20,2.615,2.645,2.47,2.53,468056.0
2021-01-21,2.53,2.58,2.465,2.465,265383.0
2021-01-22,2.455,2.565,2.455,2.565,558863.0
2021-01-25,2.58,2.58,2.405,2.445,425701.0
2021-01-26,2.495,2.495,2.255,2.405,261851.0
2021-01-27,2.37,2.44,2.205,2.34,308318.0
2021-01-28,2.365,2.44,2.345,2.365,121087.0
2021-01-29,2.415,2.415,2.32,2.34,238653.0
2021-02-01,2.37,2.415,2.34,2.355,690670.0
2021-02-02,2.39,2.515,2.37,2.465,1340535.0
2021-02-03,2.52,2.655,2.42,2.63,1571112.0
2021-02-04,2.655,2.68,2.58,2.615,608561.0
2021-02-05,2.59,2.73,2.545,2.73,622756.0
2021-02-08,2.745,2.855,2.62,2.81,668156.0
2021-02-09,2.83,2.845,2.72,2.835,319259.0
2021-02-10,2.83,2.855,2.755,2.785,230771.0
2021-02-11,2.885,2.91,2.755,2.77,105358.0
2021-02-12,2.83,2.87,2.76,2.83,273848.0
2021-02-16,2.88,2.905,2.805,2.845,427439.0
2021-02-17,2.845,2.87,2.77,2.78,240200.0
2021-02-18,2.78,2.81,2.72,2.785,187623.0
2021-02-19,2.91,2.91,2.78,2.82,67118.0
2021-02-22,2.885,3.03,2.845,2.97,310963.0
2021-02-23,3.07,3.08,2.935,2.935,315669.0
2021-02-24,2.97,3.285,2.955,3.16,418587.0
2021-02-25,3.335,3.455,3.105,3.16,1075647.0
2021-02-26,3.085,3.185,3.005,3.155,393045.0
2021-03-01,3.235,3.33,3.11,3.135,237731.0
2021-03-02,3.145,3.23,3.11,3.135,96384.0
2021-03-03,3.18,3.245,3.105,3.21,597624.0
2021-03-04,3.145,3.285,3.095,3.235,414977.0
2021-03-05,3.205,3.33,3.205,3.26,1495095.0
2021-03-08,3.33,3.33,3.16,3.255,266735.0
2021-03-09,3.285,3.38,3.23,3.335,369514.0
2021-03-10,3.38,3.57,3.355,3.57,844586.0
2021-03-11,3.635,3.995,3.635,3.875,5075748.0
2021-03-12,3.91,4.035,3.82,3.9,913634.0
2021-03-15,3.92,3.95,3.735,3.78,443678.0
2021-03-16,3.72,3.795,3.62,3.635,458482.0
2021-03-17,3.585,3.67,3.505,3.62,307878.0
2021-03-18,3.535,3.655,3.26,3.31,793540.0
2021-03-19,3.33,3.535,3.27,3.495,2417260.0
2021-03-22,3.535,3.535,3.335,3.41,474249.0
2021-03-23,3.345,3.345,3.13,3.205,709961.0
2021-03-24,3.295,3.33,3.235,3.295,355858.0
2021-03-25,3.28,3.28,3.16,3.255,260323.0
2021-03-26,3.22,3.345,3.18,3.26,509572.0
2021-03-29,3.28,3.28,3.16,3.205,98816.0
2021-03-30,3.205,3.32,3.195,3.23,574495.0
2021-03-31,3.245,3.295,3.185,3.255,165365.0
2021-04-01,3.245,3.57,3.245,3.52,820173.0
2021-04-05,3.58,3.62,3.33,3.38,331461.0
2021-04-06,3.41,3.535,3.41,3.455,213946.0
2021-04-07,3.455,3.47,3.305,3.405,534565.0
2021-04-08,3.37,3.37,3.27,3.32,521942.0
2021-04-09,3.295,3.385,3.23,3.335,748942.0
2021-04-12,3.37,3.37,3.195,3.27,199035.0
2021-04-13,3.255,3.285,3.105,3.195,901632.0
2021-04-14,3.33,3.43,3.285,3.36,702593.0
2021-04-15,3.33,3.405,3.235,3.345,438427.0
2021-04-16,3.33,3.395,3.33,3.38,252986.0
2021-04-19,3.37,3.405,3.37,3.385,216795.0
2021-04-20,3.385,3.395,3.195,3.21,409854.0
2021-04-21,3.205,3.285,3.17,3.27,239308.0
2021-04-22,3.27,3.295,3.155,3.27,219896.0
2021-04-23,3.27,3.405,3.26,3.385,318991.0
2021-04-26,3.38,3.495,3.37,3.485,409717.0
2021-04-27,3.505,3.595,3.455,3.455,141933.0
2021-04-28,3.48,3.62,3.455,3.555,355957.0
2021-04-29,3.595,3.81,3.58,3.67,813983.0
2021-04-30,3.63,3.755,3.57,3.735,644987.0
2021-05-03,3.78,3.78,3.645,3.735,673187.0
2021-05-04,3.735,3.76,3.645,3.73,455242.0
2021-05-05,3.78,3.86,3.76,3.81,475628.0
2021-05-06,3.805,3.845,3.67,3.845,505430.0
2021-05-07,3.81,3.875,3.745,3.81,311388.0
2021-05-10,3.83,3.85,3.745,3.77,191398.0
2021-05-11,3.695,3.795,3.63,3.755,156939.0
2021-05-12,3.76,3.9,3.71,3.76,367999.0
2021-05-13,3.77,3.805,3.58,3.705,525779.0
2021-05-14,3.705,3.83,3.705,3.795,549329.0
2021-05-17,3.795,3.935,3.795,3.935,669790.0
2021-05-18,3.91,3.925,3.735,3.81,452677.0
2021-05-19,3.73,3.83,3.655,3.755,267456.0
2021-05-20,3.76,3.785,3.58,3.66,458849.0
2021-05-21,3.685,3.72,3.635,3.645,154688.0
2021-05-25,3.635,3.695,3.48,3.555,625552.0
2021-05-26,3.555,3.61,3.445,3.58,724746.0
2021-05-27,3.56,3.645,3.51,3.605,444465.0
2021-05-28,3.63,3.66,3.545,3.585,440819.0
2021-05-31,3.595,3.68,3.595,3.62,376018.0
2021-06-01,3.66,3.87,3.655,3.735,1771843.0
2021-06-02,3.78,3.795,3.745,3.77,316702.0
2021-06-03,3.755,3.875,3.735,3.81,771009.0
2021-06-04,3.83,3.87,3.705,3.78,1650134.0
2021-06-07,3.785,3.835,3.745,3.805,2444560.0
2021-06-08,3.805,3.835,3.74,3.805,978126.0
2021-06-09,3.81,3.85,3.77,3.81,1602057.0
2021-06-10,3.805,3.875,3.71,3.76,2305346.0
2021-06-11,3.78,3.78,3.71,3.71,248037.0
2021-06-14,3.705,3.735,3.545,3.62,5698093.0
2021-06-15,3.62,3.695,3.56,3.635,405831.0
2021-06-16,3.66,3.66,3.535,3.58,400888.0
2021-06-17,3.545,3.58,3.38,3.455,852703.0
2021-06-18,3.38,3.555,3.37,3.47,398973.0
2021-06-21,3.495,3.785,3.46,3.735,881073.0
2021-06-22,3.735,3.785,3.56,3.585,462006.0
2021-06-23,3.61,3.77,3.57,3.71,12240819.0
2021-06-24,3.72,3.82,3.71,3.73,1009859.0
2021-06-25,3.745,3.755,3.68,3.705,699528.0
2021-06-28,3.695,3.73,3.48,3.51,636887.0
2021-06-29,3.535,3.58,3.46,3.505,933622.0
2021-06-30,3.52,3.695,3.46,3.63,1008096.0
2021-07-02,3.645,3.67,3.505,3.505,200846.0
2021-07-05,3.505,3.67,3.485,3.645,277941.0
2021-07-06,3.62,3.63,3.455,3.455,306224.0
2021-07-07,3.47,3.535,3.295,3.335,806195.0
2021-07-08,3.27,3.405,3.245,3.33,1812818.0
2021-07-09,3.36,3.48,3.32,3.455,1477171.0
2021-07-12,3.42,3.46,3.345,3.43,290248.0
2021-07-13,3.435,3.56,3.405,3.505,473381.0
2021-07-14,3.53,3.57,3.335,3.355,441446.0
2021-07-15,3.305,3.355,3.145,3.185,873482.0
2021-07-16,3.23,3.295,3.06,3.11,798753.0
2021-07-19,2.995,3.035,2.885,2.935,431946.0
2021-07-20,2.96,3.085,2.935,2.945,236485.0
2021-07-21,2.96,3.155,2.96,3.11,370042.0
2021-07-22,3.13,3.16,3.03,3.105,274569.0
2021-07-23,3.11,3.16,3.03,3.12,272780.0
2021-07-26,3.11,3.185,3.095,3.135,386484.0
2021-07-27,3.12,3.13,3.03,3.12,266630.0
2021-07-28,3.135,3.17,3.095,3.13,179043.0
2021-07-29,3.16,3.28,3.145,3.235,438260.0
2021-07-30,3.235,3.33,3.185,3.28,683689.0
2021-08-03,3.26,3.47,3.17,3.405,578677.0
2021-08-04,3.37,3.395,3.21,3.245,894819.0
2021-08-05,3.255,3.36,3.135,3.355,779855.0
2021-08-06,3.455,3.47,3.27,3.31,468402.0
2021-08-09,3.33,3.33,3.155,3.18,517924.0
2021-08-10,3.18,3.37,3.135,3.355,646319.0
2021-08-11,3.295,3.385,3.205,3.38,544975.0
2021-08-12,3.37,3.395,3.255,3.255,321478.0
2021-08-13,3.26,3.31,3.17,3.195,344814.0
2021-08-16,3.16,3.16,3.035,3.055,376505.0
2021-08-17,3.08,3.18,3.01,3.085,549052.0
2021-08-18,3.085,3.12,2.955,2.955,875887.0
2021-08-19,2.885,2.98,2.81,2.945,894774.0
2021-08-20,2.91,2.98,2.895,2.93,369890.0
2021-08-23,3.03,3.12,2.96,3.055,369647.0
2021-08-24,3.07,3.18,3.07,3.135,352874.0
2021-08-25,3.16,3.185,3.08,3.12,162305.0
2021-08-26,3.095,3.16,3.055,3.095,274075.0
2021-08-27,3.12,3.22,3.08,3.185,395877.0
2021-08-30,3.185,3.185,3.06,3.145,169893.0
2021-08-31,3.105,3.21,3.08,3.195,287067.0
2021-09-01,3.18,3.195,3.11,3.135,128610.0
2021-09-02,3.135,3.31,3.135,3.235,356179.0
2021-09-03,3.245,3.295,3.16,3.28,1383160.0
2021-09-07,3.255,3.385,3.21,3.28,287946.0
2021-09-08,3.28,3.37,3.205,3.23,326254.0
2021-09-09,3.21,3.255,3.16,3.21,423523.0
2021-09-10,3.26,3.37,3.245,3.345,1097077.0
2021-09-13,3.355,3.495,3.285,3.46,356343.0
2021-09-14,3.485,3.545,3.42,3.455,295600.0
2021-09-15,3.53,3.705,3.495,3.545,1036619.0
2021-09-16,3.56,3.585,3.455,3.48,582913.0
2021-09-17,3.495,3.56,3.435,3.52,423880.0
2021-09-20,3.385,3.48,3.36,3.41,751525.0
2021-09-21,3.445,3.53,3.43,3.46,693058.0
2021-09-22,3.535,3.66,3.52,3.605,870685.0
2021-09-23,3.635,3.81,3.605,3.685,1430766.0
2021-09-24,3.655,3.9,3.56,3.81,1257462.0
2021-09-27,3.945,4.075,3.885,4.02,479575.0
2021-09-28,3.83,3.885,3.71,3.805,4613301.0
2021-09-29,3.785,3.895,3.745,3.785,1208023.0
2021-09-30,3.785,3.87,3.735,3.785,1520880.0
2021-10-01,3.805,3.895,3.775,3.895,1276871.0
2021-10-04,3.925,3.985,3.845,3.87,1282806.0
2021-10-05,3.925,3.975,3.87,3.9,1343253.0
2021-10-06,3.85,3.87,3.755,3.78,1888399.0
2021-10-07,3.805,3.92,3.76,3.845,748099.0
2021-10-08,3.885,3.975,3.875,3.875,1101595.0
2021-10-12,3.895,3.95,3.76,3.76,1565651.0
2021-10-13,3.745,3.77,3.66,3.685,893929.0
2021-10-14,3.785,3.875,3.72,3.86,1358850.0
2021-10-15,3.95,4.045,3.9,4.0,2793086.0
2021-10-18,4.075,4.12,3.95,3.995,1386007.0
2021-10-19,4.01,4.035,3.945,3.97,945098.0
2021-10-20,3.97,3.995,3.875,3.945,532535.0
2021-10-21,3.91,3.925,3.77,3.86,1089269.0
2021-10-22,3.86,3.9,3.805,3.885,963934.0
2021-10-25,3.92,4.035,3.87,3.87,723236.0
2021-10-26,3.9,3.91,3.72,3.805,1427294.0
2021-10-27,3.76,3.945,3.745,3.9,1650229.0
2021-10-28,3.9,4.05,3.835,4.035,1033987.0
2021-10-29,4.035,4.075,3.935,4.075,643260.0
2021-11-01,4.075,4.16,4.02,4.045,1029501.0
2021-11-02,4.045,4.07,3.9,3.97,498481.0
2021-11-03,3.91,3.985,3.86,3.945,567471.0
2021-11-04,4.01,4.145,3.985,4.02,851550.0
2021-11-05,4.025,4.15,3.9,4.135,1195498.0
2021-11-08,4.15,4.3,4.135,4.135,1004934.0
2021-11-09,4.15,4.175,4.045,4.12,630057.0
2021-11-10,4.125,4.135,4.01,4.01,1097520.0
2021-11-11,4.07,4.3,4.05,4.285,2158123.0
2021-11-12,4.285,4.42,4.225,4.35,1301652.0
2021-11-15,4.35,4.37,4.185,4.295,597765.0
2021-11-16,4.31,4.36,4.15,4.15,887537.0
2021-11-17,4.145,4.21,4.0,4.025,860399.0
2021-11-18,4.075,4.12,3.985,4.045,677624.0
2021-11-19,3.95,3.995,3.845,3.92,987132.0
2021-11-22,3.91,4.02,3.76,3.97,894062.0
2021-11-23,4.0,4.2,4.0,4.125,2214270.0
2021-11-24,4.11,4.32,4.1,4.185,957400.0
2021-11-25,4.2,4.2,4.135,4.195,115294.0
2021-11-26,3.86,4.025,3.83,3.945,1066538.0
2021-11-29,4.01,4.07,3.875,3.935,699676.0
2021-11-30,3.78,3.92,3.605,3.795,1669909.0
2021-12-01,3.875,3.91,3.645,3.66,1519753.0
2021-12-02,3.62,3.895,3.595,3.85,1178937.0
2021-12-03,3.86,4.06,3.81,3.97,3112034.0
2021-12-06,4.01,4.185,3.96,4.145,2236828.0
2021-12-07,4.285,4.41,4.225,4.3,1564115.0
2021-12-08,4.3,4.475,4.3,4.4,1194876.0
2021-12-09,4.345,4.385,4.27,4.32,873045.0
2021-12-10,4.4,4.425,4.295,4.42,542299.0
2021-12-13,4.4,4.4,4.235,4.295,674702.0
2021-12-14,4.21,4.235,4.07,4.1,991291.0
2021-12-15,4.075,4.11,3.86,4.06,963732.0
2021-12-16,4.07,4.175,4.0,4.135,1185565.0
2021-12-17,4.075,4.135,3.975,4.085,797134.0
2021-12-20,3.91,3.975,3.77,3.95,1230047.0
2021-12-21,4.035,4.125,4.01,4.11,645173.0
2021-12-22,4.075,4.125,4.02,4.07,676838.0
2021-12-23,4.095,4.12,4.01,4.045,448435.0
2021-12-24,4.045,4.12,4.0,4.095,68282.0
2021-12-29,4.195,4.36,4.12,4.285,745739.0
2021-12-30,4.325,4.37,4.275,4.275,394860.0
2021-12-31,4.275,4.32,4.225,4.285,272617.0
2022-01-04,4.41,4.625,4.325,4.585,966660.0
2022-01-05,4.625,4.695,4.5,4.55,932321.0
2022-01-06,4.635,4.745,4.585,4.66,950240.0
2022-01-07,4.725,4.76,4.625,4.65,1051214.0
2022-01-10,4.645,4.77,4.62,4.77,444636.0
2022-01-11,4.8,4.965,4.785,4.935,1690813.0
2022-01-12,5.01,5.04,4.96,5.0,1603203.0
2022-01-13,5.05,5.1,4.92,4.965,835400.0
2022-01-14,4.965,5.215,4.925,5.165,1636244.0
2022-01-17,5.165,5.45,5.165,5.435,1770285.0
2022-01-18,5.575,5.575,5.165,5.26,1641424.0
2022-01-19,5.34,5.4,5.215,5.265,891908.0
2022-01-20,5.235,5.41,5.21,5.21,1066605.0
2022-01-21,5.085,5.275,5.01,5.185,1201539.0
2022-01-24,5.04,5.14,4.785,5.135,1175375.0
2022-01-25,5.09,5.46,4.99,5.385,1238104.0
2022-01-26,5.535,5.685,5.39,5.425,1440137.0
2022-01-27,5.54,5.615,5.235,5.285,1209482.0
2022-01-28,5.335,5.71,5.175,5.64,3835237.0
2022-01-31,5.785,6.065,5.665,5.91,2517752.0
2022-02-01,5.935,6.03,5.79,5.8,3182744.0
2022-02-02,6.115,6.115,5.915,5.975,3451282.0
2022-02-03,5.985,6.125,5.915,6.08,2428262.0
2022-02-04,6.2,6.375,6.175,6.25,1770565.0
2022-02-07,6.24,6.28,6.01,6.025,943963.0
2022-02-08,6.015,6.015,5.71,5.74,1500530.0
2022-02-09,5.785,5.875,5.765,5.825,997272.0
2022-02-10,5.765,5.94,5.75,5.825,951992.0
2022-02-11,5.885,5.96,5.85,5.89,1042102.0
2022-02-14,5.865,5.95,5.785,5.84,842301.0
2022-02-15,5.74,5.965,5.71,5.96,853431.0
2022-02-16,5.985,6.065,5.81,5.81,899854.0
2022-02-17,5.8,5.84,5.725,5.765,595188.0
2022-02-18,5.7,5.72,5.625,5.665,620308.0
2022-02-22,5.825,5.925,5.65,5.74,669084.0
2022-02-23,5.8,5.885,5.735,5.76,1153765.0
2022-02-24,5.94,5.94,5.615,5.74,851666.0
2022-02-25,5.785,5.85,5.7,5.815,956312.0
2022-02-28,5.81,5.985,5.79,5.985,1524955.0
2022-03-01,6.055,6.175,5.985,6.075,1241365.0
2022-03-02,6.13,6.205,5.9,6.08,1152697.0
2022-03-03,6.075,6.1,5.815,5.85,1137235.0
2022-03-04,5.825,5.975,5.75,5.96,2180077.0
2022-03-07,6.075,6.34,5.985,6.115,2206100.0
2022-03-08,6.24,6.325,5.985,6.015,2189045.0
2022-03-09,5.91,5.985,5.66,5.775,1904043.0
2022-03-10,5.835,5.935,5.74,5.79,1012390.0
2022-03-11,5.91,5.985,5.785,5.835,1465539.0
2022-03-14,5.785,5.81,5.31,5.365,2304057.0
2022-03-15,5.1,5.36,4.875,5.285,2091185.0
2022-03-16,5.385,5.575,5.34,5.485,1262512.0
2022-03-17,5.585,5.81,5.585,5.715,1311576.0
2022-03-18,5.7,5.785,5.5,5.535,1629596.0
2022-03-21,5.64,5.865,5.56,5.81,2597752.0
2022-03-22,5.84,5.84,5.64,5.665,1311473.0
2022-03-23,5.74,5.85,5.7,5.765,839271.0
2022-03-24,5.765,5.775,5.615,5.64,871138.0
2022-03-25,5.615,5.79,5.59,5.74,1269806.0
2022-03-28,5.615,5.71,5.435,5.44,893315.0
2022-03-29,5.365,5.74,5.315,5.69,1008819.0
2022-03-30,5.79,5.885,5.665,5.69,803517.0
2022-03-31,5.61,5.725,5.49,5.515,726022.0
2022-04-01,5.51,5.73,5.475,5.685,1100929.0
2022-04-04,5.735,6.055,5.69,5.985,1666857.0
2022-04-05,5.99,6.03,5.65,5.675,1067103.0
2022-04-06,5.675,5.725,5.435,5.5,1417487.0
2022-04-07,5.5,5.665,5.435,5.59,805438.0
2022-04-08,5.61,5.68,5.535,5.635,664255.0
2022-04-11,5.55,5.66,5.49,5.585,686948.0
2022-04-12,5.625,5.885,5.615,5.775,1021263.0
2022-04-13,5.86,6.105,5.76,6.055,1004294.0
2022-04-14,6.055,6.23,6.015,6.115,758259.0
2022-04-18,6.23,6.35,6.15,6.34,1189987.0
2022-04-19,6.265,6.365,6.15,6.15,387714.0
2022-04-20,6.2,6.24,6.08,6.205,370023.0
2022-04-21,6.28,6.35,5.91,5.935,530325.0
2022-04-22,5.85,5.96,5.65,5.69,794976.0
2022-04-25,5.49,5.695,5.39,5.635,1183164.0
2022-04-26,5.66,5.74,5.51,5.515,865042.0
2022-04-27,5.56,5.61,5.445,5.525,798941.0
2022-04-28,5.575,5.61,5.4,5.56,2921668.0
2022-04-29,5.575,5.8,5.475,5.515,1562370.0
2022-05-02,5.41,5.425,5.21,5.385,1018941.0
2022-05-03,5.365,5.6,5.34,5.59,1362963.0
2022-05-04,5.7,5.825,5.585,5.8,829221.0
2022-05-05,5.89,5.89,5.4,5.54,1196674.0
2022-05-06,5.56,5.835,5.39,5.74,1754153.0
2022-05-09,5.55,5.65,5.415,5.435,1657044.0
2022-05-10,5.54,5.54,5.135,5.275,1304153.0
2022-05-11,5.385,5.61,5.325,5.39,722613.0
2022-05-12,5.325,5.4,5.16,5.265,689708.0
2022-05-13,5.565,6.115,5.535,5.935,3531066.0
2022-05-16,5.94,6.105,5.89,5.94,1017963.0
2022-05-17,6.04,6.2,5.99,6.025,1228410.0
2022-05-18,6.075,6.09,5.85,5.89,681264.0
2022-05-19,5.71,6.0,5.69,5.79,899530.0
2022-05-20,5.9,5.95,5.685,5.765,1038702.0
2022-05-24,5.765,5.89,5.735,5.775,624061.0
2022-05-25,5.775,5.94,5.775,5.885,1551173.0
2022-05-26,5.935,6.0,5.835,5.89,1321061.0
2022-05-27,5.865,5.955,5.825,5.95,929338.0
2022-05-30,5.99,6.23,5.975,6.23,1207084.0
2022-05-31,6.25,6.355,5.96,6.09,1138384.0
2022-06-01,6.175,6.23,6.015,6.175,563472.0
2022-06-02,6.115,6.315,6.1,6.14,883777.0
2022-06-03,6.13,6.45,6.065,6.405,1867617.0
2022-06-06,6.53,6.625,6.4,6.4,2319262.0
2022-06-07,6.4,6.53,6.29,6.515,3112386.0
2022-06-08,6.615,6.805,6.505,6.6,1865284.0
2022-06-09,6.59,6.6,6.39,6.49,785939.0
2022-06-10,6.405,6.495,6.195,6.265,1529902.0
2022-06-13,6.1,6.24,5.94,6.125,1242218.0
2022-06-14,6.255,6.275,5.94,5.99,1008790.0
2022-06-15,5.985,6.075,5.785,5.875,981666.0
2022-06-16,5.66,5.725,5.365,5.59,2140200.0
2022-06-17,5.585,5.61,5.06,5.165,2364040.0
2022-06-20,5.15,5.255,5.06,5.24,610665.0
2022-06-21,5.335,5.49,5.275,5.325,807220.0
2022-06-22,5.015,5.115,4.91,5.035,1141880.0
2022-06-23,5.06,5.09,4.595,4.645,1833926.0
2022-06-24,4.75,4.825,4.685,4.725,1189093.0
2022-06-27,4.82,4.86,4.71,4.725,1496579.0
2022-06-28,4.845,5.025,4.81,4.94,2026630.0
2022-06-29,5.025,5.065,4.635,4.65,1089528.0
2022-06-30,4.56,4.62,4.395,4.5,1423851.0
2022-07-04,4.625,4.8,4.555,4.785,886587.0
2022-07-05,4.525,4.575,4.245,4.325,2175198.0
2022-07-06,4.285,4.45,4.06,4.2,1684144.0
2022-07-07,4.335,4.585,4.335,4.56,1238201.0
2022-07-08,4.61,4.66,4.46,4.575,669029.0
2022-07-11,4.46,4.55,4.375,4.485,989885.0
2022-07-12,4.35,4.41,4.285,4.31,570033.0
2022-07-13,4.245,4.345,4.185,4.275,589452.0
2022-07-14,4.12,4.27,3.985,4.225,986678.0
2022-07-15,4.335,4.37,4.235,4.3,447378.0
2022-07-18,4.42,4.76,4.4,4.66,1133130.0
2022-07-19,4.66,4.895,4.635,4.85,780859.0
2022-07-20,4.835,4.9,4.76,4.895,539638.0
2022-07-21,4.745,4.785,4.635,4.725,568424.0
2022-07-22,4.75,4.81,4.6,4.62,434335.0
2022-07-25,4.66,4.82,4.62,4.8,487564.0
2022-07-26,4.85,4.935,4.7,4.795,751922.0
2022-07-27,4.835,4.94,4.785,4.92,558481.0
2022-07-28,4.99,5.035,4.87,5.0,536662.0
2022-07-29,5.09,5.215,5.085,5.165,755247.0
2022-08-02,5.11,5.115,4.935,4.99,631686.0
2022-08-03,5.035,5.075,4.8,4.81,535423.0
2022-08-04,4.785,4.86,4.595,4.61,1180809.0
2022-08-05,4.525,4.85,4.45,4.76,1022728.0
2022-08-08,4.76,4.835,4.57,4.81,622545.0
2022-08-09,4.85,4.95,4.815,4.87,446882.0
2022-08-10,4.875,4.91,4.735,4.785,936710.0
2022-08-11,4.87,5.155,4.845,5.085,1237772.0
2022-08-12,5.035,5.21,4.975,5.165,891326.0
2022-08-15,4.985,5.01,4.72,5.0,1072979.0
2022-08-16,5.075,5.21,4.85,4.895,756916.0
2022-08-17,4.86,5.01,4.86,4.94,588004.0
2022-08-18,4.99,5.15,4.99,5.115,630555.0
2022-08-19,5.04,5.1,4.99,5.05,709714.0
2022-08-22,4.965,4.975,4.795,4.965,796377.0
2022-08-23,5.06,5.165,4.99,5.05,1133667.0
2022-08-24,5.065,5.1,5.0,5.1,524154.0
2022-08-25,5.125,5.165,4.99,5.04,664668.0
2022-08-26,5.04,5.09,4.965,4.99,573476.0
2022-08-29,4.96,5.34,4.96,5.325,864113.0
2022-08-30,5.235,5.24,5.0,5.085,759034.0
2022-08-31,5.015,5.085,4.91,4.985,691042.0
2022-09-01,4.885,4.985,4.705,4.75,787414.0
2022-09-02,4.91,4.94,4.77,4.835,441433.0
2022-09-06,4.895,4.9,4.675,4.675,394058.0
2022-09-07,4.575,4.575,4.125,4.37,1296958.0
2022-09-08,4.385,4.51,4.37,4.495,848322.0
2022-09-09,4.6,4.895,4.595,4.81,1541429.0
2022-09-12,4.885,5.04,4.87,4.94,1082970.0
2022-09-13,4.91,4.985,4.855,4.935,759854.0
2022-09-14,4.985,5.285,4.985,5.165,902870.0
2022-09-15,5.065,5.185,5.01,5.04,662619.0
2022-09-16,5.01,5.215,4.935,5.19,1923505.0
2022-09-19,5.0,5.35,4.99,5.29,800580.0
2022-09-20,5.265,5.29,5.065,5.225,898716.0
2022-09-21,5.31,5.325,5.15,5.15,861505.0
2022-09-22,5.25,5.315,5.05,5.065,518782.0
2022-09-23,4.835,4.87,4.52,4.545,1883212.0
2022-09-26,4.545,4.55,4.21,4.21,2008542.0
2022-09-27,4.325,4.385,4.185,4.325,2122930.0
2022-09-28,4.345,4.5,4.275,4.47,812565.0
2022-09-29,4.445,4.45,4.295,4.45,1133330.0
2022-09-30,4.385,4.52,4.29,4.375,546143.0
2022-10-03,4.575,4.65,4.535,4.635,643200.0
2022-10-04,4.745,4.845,4.7,4.785,832334.0
2022-10-05,4.82,4.995,4.685,4.935,1168501.0
2022-10-06,4.895,5.24,4.895,5.24,1026272.0
2022-10-07,5.24,5.575,5.2,5.475,1509854.0
2022-10-11,5.315,5.41,5.21,5.21,694884.0
2022-10-12,5.185,5.335,5.01,5.315,1106465.0
2022-10-13,5.2,5.59,5.2,5.515,1286855.0
2022-10-14,5.45,5.605,5.375,5.415,1210137.0
2022-10-17,5.535,5.56,5.3,5.335,510577.0
2022-10-18,5.36,5.375,5.135,5.21,679335.0
2022-10-19,5.215,5.415,5.16,5.34,1220084.0
2022-10-20,5.45,5.59,5.315,5.34,754258.0
2022-10-21,5.325,5.615,5.285,5.59,1149735.0
2022-10-24,5.575,5.865,5.49,5.835,1383698.0
2022-10-25,5.84,5.915,5.74,5.785,959773.0
2022-10-26,5.835,5.975,5.775,5.96,1146554.0
2022-10-27,6.015,6.055,5.83,5.865,771146.0
2022-10-28,5.84,5.965,5.735,5.94,957333.0
2022-10-31,5.91,6.06,5.89,6.01,987726.0
2022-11-01,6.055,6.13,6.03,6.065,341217.0
2022-11-02,6.065,6.13,5.96,6.0,656936.0
2022-11-03,5.99,6.215,5.99,6.175,682449.0
2022-11-04,6.555,6.555,5.89,6.105,1822831.0
2022-11-07,6.105,6.225,6.005,6.04,2143101.0
2022-11-08,6.04,6.055,5.84,5.935,1145368.0
2022-11-09,5.9,5.9,5.535,5.565,1011809.0
2022-11-10,5.7,5.79,5.625,5.75,735981.0
2022-11-11,5.825,5.985,5.8,5.94,742491.0
2022-11-14,5.91,5.935,5.76,5.775,673519.0
2022-11-15,5.66,5.71,5.31,5.665,2923806.0
2022-11-16,5.565,5.625,5.49,5.55,1402570.0
2022-11-17,5.51,5.51,5.2,5.325,1852712.0
2022-11-18,5.16,5.36,5.095,5.315,1473558.0
2022-11-21,5.21,5.235,4.925,5.225,1667112.0
2022-11-22,5.285,5.345,5.22,5.29,857320.0
2022-11-23,5.185,5.26,5.135,5.235,450876.0
2022-11-24,5.185,5.265,5.15,5.265,293836.0
2022-11-25,5.25,5.415,5.25,5.285,666992.0
2022-11-28,5.225,5.255,5.125,5.175,901799.0
2022-11-29,5.24,5.34,5.19,5.235,871144.0
2022-11-30,5.335,5.4,5.22,5.39,926803.0
2022-12-01,5.435,5.595,5.425,5.45,1240576.0
2022-12-02,5.41,5.475,5.29,5.375,1553969.0
2022-12-05,5.46,5.49,5.21,5.225,853646.0
2022-12-06,5.19,5.325,4.935,4.935,1011994.0
2022-12-07,4.965,5.04,4.845,4.87,737992.0
2022-12-08,4.975,5.06,4.785,4.835,857033.0
2022-12-09,4.825,4.91,4.75,4.885,1045338.0
2022-12-12,4.92,5.01,4.825,4.86,652254.0
2022-12-13,4.95,5.015,4.845,4.895,873192.0
2022-12-14,4.95,4.985,4.845,4.95,1050927.0
2022-12-15,4.895,4.965,4.795,4.96,876151.0
2022-12-16,4.86,4.895,4.665,4.82,1327022.0
2022-12-19,4.82,4.835,4.595,4.7,1323021.0
2022-12-20,4.7,4.75,4.64,4.7,609309.0
2022-12-21,4.785,4.925,4.775,4.92,803006.0
2022-12-22,4.925,4.95,4.725,4.82,723588.0
2022-12-23,4.895,5.075,4.895,5.065,587687.0
2022-12-28,5.17,5.205,4.81,4.86,888496.0
2022-12-29,4.84,4.905,4.8,4.85,389262.0
2022-12-30,4.87,5.025,4.85,5.01,326252.0
2023-01-03,5.005,5.035,4.565,4.59,767303.0
2023-01-04,4.58,4.595,4.43,4.54,1159090.0
2023-01-05,4.545,4.655,4.52,4.555,558915.0
2023-01-06,4.615,4.715,4.57,4.665,574998.0
2023-01-09,4.775,4.87,4.675,4.75,596387.0
2023-01-10,4.76,4.8,4.63,4.74,556131.0
2023-01-11,4.775,4.945,4.75,4.925,770528.0
2023-01-12,5.005,5.165,4.97,5.145,1204186.0
2023-01-13,5.155,5.25,5.07,5.18,851008.0
2023-01-16,5.215,5.325,5.19,5.265,470609.0
2023-01-17,5.34,5.375,5.275,5.31,523015.0
2023-01-18,5.36,5.47,5.23,5.23,1003492.0
2023-01-19,5.23,5.305,5.17,5.23,718576.0
2023-01-20,5.29,5.315,5.19,5.25,791921.0
2023-01-23,5.31,5.375,5.265,5.335,754860.0
2023-01-24,5.34,5.365,5.235,5.25,722034.0
2023-01-25,5.225,5.31,5.105,5.275,559356.0
2023-01-26,5.36,5.385,5.18,5.325,1121242.0
2023-01-27,5.335,5.47,5.325,5.45,1439752.0
2023-01-30,5.34,5.47,5.31,5.385,876097.0
2023-01-31,5.365,5.555,5.31,5.505,2792246.0
2023-02-01,5.53,5.57,5.225,5.34,924589.0
2023-02-02,5.34,5.445,5.155,5.285,1216783.0
2023-02-03,5.275,5.435,5.275,5.34,797414.0
2023-02-06,5.36,5.365,5.155,5.255,789819.0
2023-02-07,5.285,5.445,5.275,5.41,1494699.0
2023-02-08,5.475,5.53,5.41,5.425,626934.0
2023-02-09,5.42,5.505,5.35,5.385,509668.0
2023-02-10,5.46,5.495,5.385,5.445,607403.0
2023-02-13,5.4,5.505,5.385,5.45,305635.0
2023-02-14,5.42,5.62,5.34,5.62,499304.0
2023-02-15,5.555,5.595,5.385,5.535,853834.0
2023-02-16,5.52,5.53,5.34,5.36,476767.0
2023-02-17,5.29,5.315,5.12,5.19,1265693.0
2023-02-21,5.13,5.215,5.055,5.08,650584.0
2023-02-22,5.08,5.12,4.925,4.995,572826.0
2023-02-23,5.08,5.14,5.005,5.09,491993.0
2023-02-24,5.07,5.155,4.95,5.055,3073271.0
2023-02-27,5.08,5.23,5.045,5.155,547852.0
2023-02-28,5.205,5.25,5.035,5.07,831077.0
2023-03-01,5.07,5.295,5.005,5.285,620525.0
2023-03-02,5.265,5.34,5.19,5.285,436441.0
2023-03-03,5.225,5.455,5.225,5.395,997734.0
2023-03-06,5.385,5.395,5.295,5.325,457915.0
2023-03-07,5.3,5.335,5.12,5.19,595641.0
2023-03-08,5.155,5.335,5.155,5.255,631993.0
2023-03-09,5.285,5.42,5.265,5.335,715805.0
2023-03-10,5.3,5.705,5.3,5.47,1703513.0
2023-03-13,5.335,5.47,5.13,5.23,862783.0
2023-03-14,5.23,5.46,5.19,5.255,1245892.0
2023-03-15,5.08,5.08,4.79,4.985,1911251.0
2023-03-16,4.91,5.125,4.815,5.105,1127679.0
2023-03-17,5.14,5.155,4.94,4.96,1265793.0
2023-03-20,4.935,5.18,4.81,5.17,1449630.0
2023-03-21,5.25,5.47,5.25,5.35,1489905.0
2023-03-22,5.36,5.47,5.255,5.265,770571.0
2023-03-23,5.29,5.395,5.155,5.215,615686.0
2023-03-24,5.105,5.29,5.06,5.23,856683.0
2023-03-27,5.29,5.36,5.2,5.3,988107.0
2023-03-28,5.29,5.46,5.25,5.385,923495.0
2023-03-29,5.435,5.485,5.375,5.435,500861.0
2023-03-30,5.505,5.52,5.41,5.445,800504.0
2023-03-31,5.46,5.52,5.42,5.425,621524.0
2023-04-03,5.675,5.78,5.505,5.675,1964974.0
2023-04-04,5.755,5.76,5.51,5.545,843755.0
2023-04-05,5.545,5.545,5.435,5.495,819960.0
2023-04-06,5.48,5.51,5.35,5.45,529344.0
2023-04-10,5.445,5.545,5.42,5.51,236829.0
2023-04-11,5.52,5.52,5.415,5.52,593415.0
2023-04-12,5.545,5.59,5.48,5.565,956205.0
2023-04-13,5.565,5.635,5.505,5.565,1096424.0
2023-04-14,5.565,5.625,5.42,5.605,582940.0
2023-04-17,5.6,5.625,5.42,5.51,796609.0
2023-04-18,5.505,5.64,5.445,5.635,775400.0
2023-04-19,5.575,5.615,5.485,5.605,621614.0
2023-04-20,5.52,5.53,5.325,5.435,876086.0
2023-04-21,5.45,5.495,5.41,5.435,365838.0
2023-04-24,5.42,5.6,5.4,5.565,467696.0
2023-04-25,5.545,5.545,5.4,5.425,554529.0
2023-04-26,5.425,5.425,5.17,5.205,1880135.0
2023-04-27,5.245,5.31,5.195,5.255,753419.0
2023-04-28,5.29,5.425,5.21,5.35,623536.0
2023-05-01,5.305,5.435,5.29,5.325,668731.0
2023-05-02,5.265,5.27,5.015,5.05,1087962.0
2023-05-03,4.97,5.15,4.95,5.04,765950.0
2023-05-04,5.05,5.08,4.99,5.065,663749.0
2023-05-05,5.205,5.305,5.125,5.305,811764.0
2023-05-08,5.34,5.46,5.33,5.36,743081.0
2023-05-09,5.295,5.34,5.205,5.34,669255.0
2023-05-10,5.36,5.36,5.1,5.245,1072567.0
2023-05-11,5.195,5.23,5.055,5.205,634680.0
2023-05-12,5.29,5.42,5.23,5.29,711859.0
2023-05-15,5.29,5.42,5.265,5.36,777752.0
2023-05-16,5.33,5.47,5.33,5.41,794254.0
2023-05-17,5.45,5.52,5.29,5.36,540466.0
2023-05-18,5.33,5.42,5.26,5.295,586518.0
2023-05-19,5.34,5.49,5.33,5.36,877734.0
2023-05-23,5.375,5.545,5.33,5.495,1050738.0
2023-05-24,5.53,5.555,5.425,5.46,627238.0
2023-05-25,5.41,5.465,5.36,5.445,765946.0
2023-05-26,5.425,5.505,5.39,5.48,336652.0
2023-05-29,5.46,5.605,5.42,5.59,384768.0
2023-05-30,5.51,5.54,5.335,5.41,415282.0
2023-05-31,5.35,5.58,5.29,5.575,1434388.0
2023-06-01,5.545,5.615,5.455,5.555,1361116.0
2023-06-02,5.64,5.925,5.635,5.91,1637195.0
2023-06-05,6.02,6.08,5.755,5.77,1134279.0
2023-06-06,5.72,5.805,5.58,5.7,1240880.0
2023-06-07,5.745,5.805,5.685,5.725,833951.0
2023-06-08,5.735,5.735,5.445,5.605,1043879.0
2023-06-09,5.605,5.635,5.505,5.545,431321.0
2023-06-12,5.445,5.495,5.39,5.46,593662.0
2023-06-13,5.545,5.635,5.495,5.53,414953.0
2023-06-14,5.575,5.575,5.42,5.505,936305.0
2023-06-15,5.505,5.6,5.505,5.575,690575.0
2023-06-16,5.6,5.625,5.48,5.52,748050.0
2023-06-19,5.53,5.54,5.445,5.47,184060.0
2023-06-20,5.445,5.445,5.29,5.385,621017.0
2023-06-21,5.365,5.52,5.33,5.46,302419.0
2023-06-22,5.39,5.425,5.29,5.295,778115.0
2023-06-23,5.205,5.34,5.09,5.325,1059078.0
2023-06-26,5.295,5.435,5.295,5.435,373500.0
2023-06-27,5.41,5.51,5.36,5.39,450934.0
2023-06-28,5.41,5.495,5.315,5.39,525117.0
2023-06-29,5.425,5.53,5.365,5.505,548399.0
2023-06-30,5.54,5.585,5.49,5.55,325580.0
2023-07-04,5.54,5.725,5.54,5.68,348816.0
2023-07-05,5.715,5.725,5.595,5.62,282087.0
2023-07-06,5.585,5.655,5.445,5.56,464171.0
2023-07-07,5.53,5.9,5.53,5.795,1537215.0
2023-07-10,5.775,5.855,5.735,5.82,458209.0
2023-07-11,5.865,5.985,5.84,5.975,643485.0
2023-07-12,6.04,6.075,5.935,5.985,873993.0
2023-07-13,6.005,6.075,5.975,6.03,648508.0
2023-07-14,6.03,6.055,5.875,5.9,398445.0
2023-07-17,5.83,5.94,5.82,5.9,358633.0
2023-07-18,5.91,6.23,5.88,6.205,964307.0
2023-07-19,6.23,6.32,6.205,6.265,1062840.0
2023-07-20,6.31,6.37,6.195,6.25,338559.0
2023-07-21,6.29,6.335,6.255,6.29,232589.0
2023-07-24,6.32,6.36,6.285,6.31,471554.0
2023-07-25,6.32,6.355,6.255,6.32,312905.0
2023-07-26,6.285,6.37,6.285,6.335,240726.0
2023-07-27,6.37,6.415,6.29,6.29,376990.0
2023-07-28,6.32,6.54,6.3,6.535,818104.0
2023-07-31,6.545,6.64,6.45,6.495,813191.0
2023-08-01,6.465,6.545,6.39,6.545,410001.0
2023-08-02,6.5,6.57,6.395,6.485,894094.0
2023-08-03,6.5,6.645,6.395,6.545,827531.0
2023-08-04,6.57,6.81,6.53,6.6,1750392.0
2023-08-08,6.5,6.66,6.43,6.66,921051.0
2023-08-09,6.71,6.765,6.545,6.57,753354.0
2023-08-10,6.58,6.635,6.495,6.51,503787.0
2023-08-11,6.5,6.59,6.43,6.545,391824.0
2023-08-14,6.52,6.58,6.45,6.52,372276.0
2023-08-15,6.465,6.465,6.265,6.275,906470.0
2023-08-16,6.285,6.395,6.23,6.25,509062.0
2023-08-17,6.335,6.38,6.195,6.215,980336.0
2023-08-18,6.185,6.265,6.16,6.25,683174.0
2023-08-21,6.255,6.3,6.15,6.17,335020.0
2023-08-22,6.18,6.215,6.1,6.145,518555.0
2023-08-23,6.075,6.145,5.985,6.075,895474.0
2023-08-24,6.01,6.045,5.935,5.94,532762.0
2023-08-25,6.02,6.085,5.94,6.04,450918.0
2023-08-28,6.055,6.15,6.05,6.115,279343.0
2023-08-29,6.115,6.18,6.08,6.18,1006326.0
2023-08-30,6.23,6.29,6.185,6.265,366761.0
2023-08-31,6.29,6.32,6.215,6.265,302163.0
2023-09-01,6.335,6.405,6.29,6.335,1048427.0
2023-09-05,6.425,6.425,6.285,6.32,800780.0
2023-09-06,6.31,6.36,6.25,6.265,294253.0
2023-09-07,6.25,6.3,6.185,6.255,895728.0
2023-09-08,6.265,6.42,6.255,6.29,629424.0
2023-09-11,6.29,6.425,6.275,6.285,476503.0
2023-09-12,6.36,6.525,6.36,6.44,1551839.0
2023-09-13,6.43,6.44,6.3,6.37,1239914.0
2023-09-14,6.44,6.53,6.395,6.45,780383.0
2023-09-15,6.43,6.5,6.35,6.39,867778.0
2023-09-18,6.405,6.44,6.32,6.36,576737.0
2023-09-19,6.395,6.425,6.235,6.265,671961.0
2023-09-20,6.255,6.395,6.255,6.285,421417.0
2023-09-21,6.29,6.29,6.115,6.145,518341.0
2023-09-22,6.195,6.275,6.15,6.24,454092.0
2023-09-25,6.22,6.37,6.195,6.325,286430.0
2023-09-26,6.29,6.37,6.25,6.285,375701.0
2023-09-27,6.345,6.495,6.345,6.44,639437.0
2023-09-28,6.45,6.53,6.425,6.46,508438.0
2023-09-29,6.475,6.555,6.345,6.345,573388.0
2023-10-02,6.35,6.38,6.085,6.13,743583.0
2023-10-03,6.095,6.21,6.035,6.2,424278.0
2023-10-04,6.12,6.155,5.98,6.12,774208.0
2023-10-05,6.075,6.165,6.075,6.095,475091.0
2023-10-06,6.12,6.275,6.005,6.265,367158.0
2023-10-10,6.44,6.45,6.31,6.335,656808.0
2023-10-11,6.3,6.34,6.175,6.31,427400.0
2023-10-12,6.335,6.395,6.3,6.315,418205.0
2023-10-13,6.44,6.49,6.395,6.425,425214.0
2023-10-16,6.43,6.565,6.365,6.53,391827.0
2023-10-17,6.475,6.545,6.425,6.485,343385.0
2023-10-18,6.51,6.565,6.425,6.44,448297.0
2023-10-19,6.405,6.52,5.935,6.46,807208.0
2023-10-20,6.425,6.46,6.345,6.43,587645.0
2023-10-23,6.37,6.495,6.335,6.35,891194.0
2023-10-24,6.38,6.415,6.31,6.31,385045.0
2023-10-25,6.3,6.425,6.275,6.415,480258.0
2023-10-26,6.345,6.45,6.27,6.425,275525.0
2023-10-27,6.46,6.56,6.36,6.54,648282.0
2023-10-30,6.555,6.6,6.395,6.425,488403.0
2023-10-31,6.45,6.71,6.415,6.61,1093228.0
2023-11-01,6.6,6.66,6.54,6.62,803678.0
2023-11-02,6.645,6.795,6.625,6.775,441205.0
2023-11-03,6.795,6.85,6.655,6.715,388149.0
2023-11-06,6.74,6.76,6.425,6.465,711135.0
2023-11-07,6.37,6.425,6.21,6.22,981205.0
2023-11-08,6.185,6.22,5.885,6.185,1541823.0
2023-11-09,6.23,6.315,6.155,6.175,806582.0
2023-11-10,6.245,6.625,6.165,6.575,1591041.0
2023-11-13,6.61,6.74,6.61,6.69,1913747.0
2023-11-14,6.75,6.785,6.565,6.7,468849.0
2023-11-15,6.67,6.68,6.485,6.505,451089.0
2023-11-16,6.45,6.45,6.23,6.38,667389.0
2023-11-17,6.465,6.505,6.36,6.425,389975.0
2023-11-20,6.495,6.545,6.415,6.46,291333.0
2023-11-21,6.425,6.485,6.405,6.44,286327.0
2023-11-22,6.345,6.405,6.245,6.335,447417.0
2023-11-23,6.3,6.415,6.3,6.36,152114.0
2023-11-24,6.345,6.46,6.345,6.395,233751.0
2023-11-27,6.335,6.395,6.28,6.3,270084.0
2023-11-28,6.3,6.385,6.265,6.37,322158.0
2023-11-29,6.405,6.45,6.31,6.37,240319.0
2023-11-30,6.415,6.495,6.265,6.29,1052660.0
2023-12-01,6.27,6.38,6.21,6.22,302937.0
2023-12-04,6.155,6.185,6.015,6.06,424816.0
2023-12-05,6.04,6.115,5.865,5.865,411840.0
2023-12-06,5.765,5.85,5.715,5.76,1290328.0
2023-12-07,5.765,5.82,5.68,5.715,493239.0
2023-12-08,5.775,5.925,5.765,5.795,506813.0
2023-12-11,5.765,5.765,5.545,5.69,940753.0
2023-12-12,5.61,5.61,5.455,5.555,1056102.0
2023-12-13,5.59,5.73,5.535,5.715,1008077.0
2023-12-14,5.82,5.92,5.715,5.84,931056.0
2023-12-15,5.82,5.89,5.63,5.66,467645.0
2023-12-18,5.705,5.81,5.65,5.67,378796.0
2023-12-19,5.66,5.795,5.66,5.795,525510.0
2023-12-20,5.805,5.865,5.725,5.74,403667.0
2023-12-21,5.75,5.795,5.705,5.795,285107.0
2023-12-22,5.82,5.865,5.73,5.765,393532.0
2023-12-27,5.85,5.85,5.725,5.73,384072.0
2023-12-28,5.715,5.77,5.595,5.595,379237.0
2023-12-29,5.59,5.635,5.565,5.625,221985.0
2024-01-02,5.64,5.705,5.525,5.55,419586.0
2024-01-03,5.535,5.725,5.505,5.635,699617.0
2024-01-04,5.685,5.695,5.455,5.505,776149.0
2024-01-05,5.55,5.595,5.49,5.59,439073.0
2024-01-08,5.455,5.515,5.4,5.49,392816.0
2024-01-09,5.515,5.515,5.39,5.4,1208757.0
2024-01-10,5.41,5.47,5.355,5.39,458331.0
2024-01-11,5.435,5.46,5.325,5.415,464799.0
2024-01-12,5.505,5.55,5.425,5.49,1108859.0
2024-01-15,5.505,5.59,5.445,5.55,671447.0
2024-01-16,5.5,5.58,5.435,5.55,476879.0
2024-01-17,5.5,5.57,5.435,5.56,408827.0
2024-01-18,5.58,5.58,5.49,5.535,412008.0
2024-01-19,5.545,5.57,5.29,5.4,955429.0
2024-01-22,5.365,5.57,5.365,5.525,688961.0
2024-01-23,5.505,5.605,5.445,5.58,411924.0
2024-01-24,5.595,5.75,5.59,5.715,505101.0
2024-01-25,5.77,5.815,5.68,5.815,365055.0
2024-01-26,5.83,5.83,5.67,5.75,431019.0
2024-01-29,5.76,5.76,5.66,5.685,519866.0
2024-01-30,5.66,5.76,5.625,5.715,770475.0
2024-01-31,5.74,5.74,5.615,5.68,547708.0
2024-02-01,5.705,5.715,5.55,5.57,546146.0
2024-02-02,5.5,5.58,5.445,5.48,624711.0
2024-02-05,5.435,5.505,5.365,5.47,652253.0
2024-02-06,5.46,5.7,5.455,5.66,1485979.0
2024-02-07,5.68,5.705,5.605,5.635,266687.0
2024-02-08,5.625,5.715,5.625,5.66,339780.0
2024-02-09,5.685,5.74,5.605,5.635,504066.0
2024-02-12,5.67,5.705,5.615,5.66,720971.0
2024-02-13,5.65,5.68,5.52,5.59,617563.0
2024-02-14,5.635,5.725,5.58,5.705,772307.0
2024-02-15,5.705,5.84,5.67,5.83,662373.0
2024-02-16,5.85,5.865,5.79,5.86,1007396.0
2024-02-20,5.805,5.91,5.785,5.85,794859.0
2024-02-21,5.85,5.975,5.83,5.92,753144.0
2024-02-22,5.885,6.02,5.875,5.975,1000740.0
2024-02-23,5.94,5.94,5.83,5.895,440036.0
2024-02-26,5.875,6.03,5.84,6.0,336395.0
2024-02-27,6.04,6.3,6.02,6.28,1234476.0
2024-02-28,6.3,6.335,6.21,6.245,613424.0
2024-02-29,6.27,6.31,6.135,6.145,911393.0
2024-03-01,6.21,6.27,6.165,6.235,695038.0
2024-03-04,6.245,6.315,6.235,6.255,1133339.0
2024-03-05,6.29,6.415,6.245,6.335,1705712.0
2024-03-06,6.405,6.46,6.325,6.39,1646895.0
2024-03-07,6.39,6.415,6.335,6.36,818329.0
2024-03-08,6.445,6.55,6.265,6.3,1372991.0
2024-03-11,6.28,6.37,6.235,6.355,837354.0
2024-03-12,6.37,6.38,6.28,6.335,246115.0
2024-03-13,6.38,6.465,6.37,6.435,720338.0
2024-03-14,6.45,6.64,6.435,6.57,1026467.0
2024-03-15,6.57,6.625,6.515,6.58,519047.0
2024-03-18,6.58,6.775,6.56,6.73,1241330.0
2024-03-19,6.73,6.895,6.675,6.895,943612.0
2024-03-20,6.84,6.93,6.805,6.855,872544.0
2024-03-21,6.92,6.93,6.81,6.9,532528.0
2024-03-22,6.9,6.975,6.82,6.965,1037540.0
2024-03-25,6.99,7.035,6.93,6.94,725761.0
2024-03-26,6.975,7.1,6.9,6.965,1519669.0
2024-03-27,6.935,7.045,6.9,7.045,685320.0
2024-03-28,7.065,7.085,6.985,6.99,846890.0
2024-04-01,7.055,7.075,6.93,7.065,1327887.0
2024-04-02,7.1,7.275,7.085,7.245,1931264.0
2024-04-03,7.295,7.565,7.245,7.54,1790182.0
2024-04-04,7.52,7.695,7.515,7.61,1900177.0
2024-04-05,7.705,7.81,7.63,7.72,1110827.0
2024-04-08,7.75,7.775,7.565,7.72,1280628.0
2024-04-09,7.74,7.76,7.575,7.61,524664.0
2024-04-10,7.575,7.705,7.575,7.605,950525.0
2024-04-11,7.605,7.64,7.385,7.41,919091.0
2024-04-12,7.485,7.64,7.365,7.41,807599.0
2024-04-15,7.375,7.495,7.185,7.23,724038.0
2024-04-16,7.22,7.275,7.145,7.23,906791.0
2024-04-17,7.23,7.375,7.13,7.175,438298.0
2024-04-18,7.23,7.245,7.1,7.12,326241.0
2024-04-19,7.145,7.195,7.02,7.03,823090.0
2024-04-22,6.99,7.085,6.945,6.99,391013.0
2024-04-23,6.955,7.14,6.835,7.13,413451.0
2024-04-24,7.075,7.195,7.01,7.065,486716.0
2024-04-25,7.03,7.135,6.99,7.1,463867.0
2024-04-26,7.1,7.145,7.045,7.13,279371.0
2024-04-29,7.165,7.175,7.04,7.155,245325.0
2024-04-30,7.14,7.14,6.82,6.82,605299.0
2024-05-01,6.8,6.835,6.61,6.73,1184444.0
2024-05-02,6.71,6.82,6.71,6.73,755782.0
2024-05-03,6.71,6.81,6.66,6.72,466219.0
2024-05-06,6.735,6.82,6.7,6.72,336480.0
2024-05-07,6.73,6.845,6.635,6.72,370880.0
2024-05-08,6.675,6.89,6.635,6.885,587532.0
2024-05-09,6.89,6.985,6.78,6.945,599705.0
2024-05-10,7.12,7.14,6.935,6.975,667249.0
2024-05-13,7.055,7.14,6.985,7.055,457153.0
2024-05-14,7.065,7.12,6.89,6.945,485228.0
2024-05-15,6.935,7.02,6.89,6.935,730187.0
2024-05-16,6.935,7.055,6.91,6.945,278527.0
2024-05-17,6.965,7.065,6.865,6.865,252069.0
2024-05-21,6.79,6.885,6.755,6.765,491233.0
2024-05-22,6.745,6.79,6.59,6.625,944815.0
2024-05-23,6.655,6.69,6.545,6.61,770047.0
2024-05-24,6.635,6.73,6.635,6.665,442106.0
2024-05-27,6.68,6.765,6.665,6.735,211986.0
2024-05-28,6.79,7.02,6.745,6.99,896199.0
2024-05-29,6.985,7.03,6.89,6.92,454952.0
2024-05-30,6.92,7.1,6.845,6.875,347210.0
2024-05-31,6.875,6.965,6.855,6.955,465914.0
2024-06-03,6.955,6.965,6.535,6.545,858835.0
2024-06-04,6.49,6.525,6.245,6.325,1131824.0
2024-06-05,6.345,6.4,6.28,6.39,652983.0
2024-06-06,6.4,6.525,6.38,6.51,390950.0
2024-06-07,6.48,6.575,6.435,6.49,677714.0
2024-06-10,6.52,6.7,6.48,6.69,475460.0
2024-06-11,6.655,6.7,6.525,6.68,526115.0
2024-06-12,6.775,6.775,6.545,6.6,461222.0
2024-06-13,6.575,6.655,6.31,6.37,607275.0
2024-06-14,6.345,6.42,6.225,6.28,567509.0
2024-06-17,6.28,6.365,6.19,6.355,823062.0
2024-06-18,6.345,6.5,6.335,6.365,900094.0
2024-06-19,6.38,6.445,6.315,6.365,266063.0
2024-06-20,6.345,6.465,6.345,6.425,531051.0
2024-06-21,6.455,6.47,6.315,6.365,615224.0
2024-06-24,6.38,6.625,6.38,6.62,786233.0
2024-06-25,6.6,6.68,6.575,6.645,475521.0
2024-06-26,6.625,6.68,6.555,6.565,337967.0
2024-06-27,6.61,6.745,6.565,6.635,444879.0
2024-06-28,6.685,6.74,6.61,6.7,408322.0
2024-07-02,6.765,6.84,6.665,6.83,508532.0
2024-07-03,6.85,6.93,6.81,6.87,438731.0
2024-07-04,6.885,6.93,6.845,6.905,321360.0
2024-07-05,6.925,6.925,6.72,6.73,353594.0
2024-07-08,6.7,6.745,6.645,6.71,189202.0
2024-07-09,6.675,6.795,6.665,6.73,466363.0
2024-07-10,6.74,6.81,6.72,6.785,341638.0
2024-07-11,6.81,6.84,6.745,6.785,517711.0
2024-07-12,6.83,6.85,6.73,6.775,569814.0
2024-07-15,6.795,7.045,6.745,6.96,1315250.0
2024-07-16,6.925,7.08,6.875,6.915,553127.0
2024-07-17,6.925,6.99,6.785,6.83,373353.0
2024-07-18,6.83,6.875,6.795,6.875,234680.0
2024-07-19,6.84,6.875,6.665,6.69,493156.0
2024-07-22,6.685,6.765,6.625,6.73,263511.0
2024-07-23,6.7,6.74,6.525,6.645,598795.0
2024-07-24,6.685,6.73,6.565,6.565,391957.0
2024-07-25,6.57,6.705,6.5,6.69,601221.0
2024-07-26,6.625,6.795,6.33,6.755,1772792.0
2024-07-29,6.755,6.81,6.62,6.645,681865.0
2024-07-30,6.645,6.72,6.62,6.635,602955.0
2024-07-31,6.74,6.79,6.645,6.755,530942.0
2024-08-01,6.765,6.785,6.49,6.57,1886585.0
2024-08-02,6.49,6.545,6.175,6.24,1592640.0
2024-08-06,6.135,6.165,5.685,6.12,857142.0
2024-08-07,6.165,6.21,6.035,6.035,570950.0
2024-08-08,6.09,6.185,6.04,6.075,719782.0
2024-08-09,6.075,6.155,5.99,6.075,741678.0
2024-08-12,6.1,6.24,6.09,6.22,561503.0
2024-08-13,6.185,6.24,6.135,6.195,411569.0
2024-08-14,6.195,6.225,6.13,6.22,790329.0
2024-08-15,6.25,6.34,6.22,6.305,700415.0
2024-08-16,6.265,6.295,6.21,6.265,370937.0
2024-08-19,6.295,6.44,6.265,6.32,783503.0
2024-08-20,6.33,6.415,6.25,6.305,614352.0
2024-08-21,6.33,6.38,6.195,6.265,500139.0
2024-08-22,6.275,6.305,6.22,6.25,353828.0
2024-08-23,6.315,6.38,6.29,6.38,656451.0
2024-08-26,6.45,6.505,6.39,6.47,786744.0
2024-08-27,6.44,6.46,6.295,6.32,635747.0
2024-08-28,6.295,6.33,6.255,6.305,298618.0
2024-08-29,6.33,6.5,6.33,6.46,559562.0
2024-08-30,6.415,6.415,6.245,6.33,332863.0
2024-09-03,6.25,6.265,6.135,6.2,620144.0
2024-09-04,6.2,6.305,6.105,6.13,641458.0
2024-09-05,6.195,6.21,6.065,6.13,788308.0
2024-09-06,6.13,6.205,5.95,6.065,885858.0
2024-09-09,6.12,6.165,5.915,5.935,811197.0
2024-09-10,5.935,5.935,5.695,5.85,977660.0
2024-09-11,5.84,5.925,5.77,5.86,741440.0
2024-09-12,5.87,6.0,5.805,5.87,1117210.0
2024-09-13,5.915,6.045,5.895,5.935,864289.0
2024-09-16,5.96,6.025,5.94,6.015,955000.0
2024-09-17,6.045,6.175,6.015,6.175,419171.0
2024-09-18,6.135,6.2,6.055,6.11,596908.0
2024-09-19,6.195,6.24,6.075,6.11,913599.0
2024-09-20,6.1,6.1,5.945,6.055,1159640.0
2024-09-23,6.055,6.145,6.025,6.035,822467.0
2024-09-24,6.145,6.21,6.12,6.155,795041.0
2024-09-25,6.145,6.22,6.0,6.065,1688187.0
2024-09-26,5.965,6.04,5.83,5.85,1392874.0
2024-09-27,5.915,5.955,5.84,5.925,626201.0
2024-09-30,5.935,6.015,5.905,5.945,778638.0
2024-10-01,5.915,6.18,5.9,6.14,1762515.0
2024-10-02,6.245,6.255,6.065,6.105,3538409.0
2024-10-03,6.15,6.265,6.105,6.265,4786890.0
2024-10-04,6.32,6.36,6.235,6.3,6958508.0
2024-10-07,6.36,6.44,6.3,6.385,1098361.0
2024-10-08,6.285,6.285,6.095,6.255,1497534.0
2024-10-09,6.21,6.32,6.19,6.285,1051240.0
2024-10-10,6.29,6.52,6.285,6.52,1707021.0
2024-10-11,6.49,6.545,6.435,6.52,499605.0
2024-10-15,6.29,6.31,6.135,6.18,1198755.0
2024-10-16,6.18,6.22,6.04,6.04,1093060.0
2024-10-17,6.05,6.125,5.985,6.085,1066341.0
2024-10-18,6.04,6.115,5.955,6.105,1523738.0
2024-10-21,6.135,6.22,6.105,6.19,1058767.0
2024-10-22,6.2,6.395,6.19,6.365,1121588.0
2024-10-23,6.31,6.33,6.185,6.225,894551.0
2024-10-24,6.245,6.35,6.235,6.31,472059.0
2024-10-25,6.36,6.395,6.3,6.33,467877.0
2024-10-28,6.105,6.31,6.065,6.275,1279286.0
2024-10-29,6.265,6.32,6.21,6.255,1048762.0
2024-10-30,6.275,6.36,6.22,6.32,446880.0
2024-10-31,6.36,6.48,6.265,6.44,977092.0
2024-11-01,6.48,6.535,6.215,6.32,1060200.0
2024-11-04,6.365,6.595,6.33,6.48,866611.0
2024-11-05,6.5,6.56,6.46,6.49,532589.0
2024-11-06,6.47,6.62,6.46,6.575,547995.0
2024-11-07,6.575,6.65,6.445,6.64,742343.0
2024-11-08,6.64,6.66,6.385,6.435,840281.0
2024-11-11,6.415,6.425,6.255,6.3,960640.0
2024-11-12,6.3,6.375,6.225,6.31,455585.0
2024-11-13,6.29,6.35,6.17,6.31,604346.0
2024-11-14,6.34,6.45,6.265,6.45,785988.0
2024-11-15,6.45,6.525,6.385,6.52,767617.0
2024-11-18,6.5,6.71,6.48,6.61,749943.0
2024-11-19,6.585,6.67,6.555,6.595,656028.0
2024-11-20,6.61,6.705,6.575,6.67,472790.0
2024-11-21,6.695,6.83,6.685,6.8,697971.0
2024-11-22,6.82,6.83,6.72,6.78,311638.0
2024-11-25,6.715,6.76,6.555,6.62,480476.0
2024-11-26,6.585,6.585,6.35,6.425,770849.0
2024-11-27,6.425,6.525,6.385,6.435,200703.0
2024-11-28,6.435,6.48,6.425,6.45,127766.0
2024-11-29,6.45,6.5,6.425,6.46,276232.0
2024-12-02,6.48,6.52,6.34,6.365,267605.0
2024-12-03,6.395,6.525,6.335,6.51,588709.0
2024-12-04,6.5,6.595,6.415,6.52,888005.0
2024-12-05,6.51,6.6,6.405,6.535,496727.0
2024-12-06,6.525,6.565,6.375,6.405,814684.0
2024-12-09,6.45,6.51,6.365,6.405,678875.0
2024-12-10,6.425,6.425,6.24,6.255,570460.0
2024-12-11,6.275,6.385,6.22,6.375,665429.0
2024-12-12,6.385,6.45,6.225,6.285,379241.0
2024-12-13,6.3,6.3,6.235,6.29,648974.0
2024-12-16,6.265,6.285,6.15,6.17,628252.0
2024-12-17,6.125,6.2,5.945,6.065,1210475.0
2024-12-18,6.04,6.115,5.9,5.915,677543.0
2024-12-19,5.935,6.01,5.775,5.825,1109484.0
2024-12-20,5.795,5.93,5.785,5.87,548634.0
2024-12-23,5.86,6.065,5.825,6.05,766611.0
2024-12-24,6.065,6.15,5.965,6.15,205644.0
2024-12-27,6.135,6.19,6.085,6.105,612882.0
2024-12-30,6.14,6.23,6.105,6.2,498218.0
2024-12-31,6.215,6.32,6.17,6.305,531008.0
2025-01-02,6.36,6.435,6.315,6.425,549552.0
2025-01-03,6.475,6.515,6.4,6.495,558729.0
2025-01-06,6.57,6.695,6.525,6.54,734959.0
2025-01-07,6.82,6.935,6.705,6.855,1789444.0
2025-01-08,6.895,6.95,6.77,6.83,630301.0
2025-01-09,6.845,7.055,6.725,6.99,742710.0
2025-01-10,7.065,7.295,7.03,7.085,903725.0
2025-01-13,7.15,7.21,6.905,6.925,1261304.0
2025-01-14,6.845,7.045,6.835,6.97,1226982.0
2025-01-15,6.96,7.0,6.865,6.865,700636.0
2025-01-16,6.835,6.895,6.64,6.685,875464.0
2025-01-17,6.715,6.75,6.59,6.715,562793.0
2025-01-20,6.73,6.96,6.73,6.95,355658.0
2025-01-21,6.83,6.875,6.685,6.76,560634.0
2025-01-22,6.75,6.82,6.685,6.76,341142.0
2025-01-23,6.73,6.865,6.655,6.685,722215.0
2025-01-24,6.705,6.765,6.61,6.655,476632.0
2025-01-27,6.62,6.625,6.465,6.57,867924.0
2025-01-28,6.625,6.645,6.425,6.455,711245.0
2025-01-29,6.425,6.545,6.36,6.525,781502.0
2025-01-30,6.58,6.645,6.485,6.625,986513.0
2025-01-31,6.61,6.665,6.38,6.38,964150.0
2025-02-03,6.16,6.435,6.15,6.285,1228496.0
2025-02-04,6.295,6.46,6.235,6.435,866043.0
2025-02-05,6.36,6.42,6.315,6.35,764211.0
2025-02-06,6.36,6.445,6.19,6.255,1216380.0
2025-02-07,6.255,6.35,6.215,6.34,678021.0
2025-02-10,6.39,6.54,6.39,6.525,852701.0
2025-02-11,6.505,6.655,6.485,6.57,500004.0
2025-02-12,6.54,6.62,6.505,6.525,901306.0
2025-02-13,6.495,6.6,6.485,6.525,352741.0
2025-02-14,6.57,6.57,6.41,6.425,254073.0
2025-02-18,6.485,6.62,6.465,6.57,365143.0
2025-02-19,6.61,6.635,6.495,6.53,320676.0
2025-02-20,6.515,6.575,6.445,6.53,1416216.0
2025-02-21,6.54,6.54,6.305,6.33,540302.0
2025-02-24,6.35,6.4,6.275,6.35,611169.0
2025-02-25,6.295,6.34,6.075,6.13,905114.0
2025-02-26,6.16,6.17,6.025,6.065,628260.0
2025-02-27,6.105,6.16,6.065,6.11,914635.0
2025-02-28,6.065,6.08,5.97,6.065,488715.0
2025-03-03,6.065,6.11,5.645,5.685,1282540.0
2025-03-04,5.56,5.675,5.435,5.6,1968203.0
2025-03-05,5.58,5.645,5.485,5.56,876104.0
2025-03-06,5.57,5.695,5.51,5.6,891604.0
2025-03-07,5.665,5.855,5.655,5.76,1051354.0
2025-03-10,5.695,5.72,5.435,5.58,857472.0
2025-03-11,5.625,5.7,5.52,5.675,1144160.0
2025-03-12,5.72,5.845,5.685,5.815,672101.0
2025-03-13,5.78,5.845,5.665,5.695,834766.0
2025-03-14,5.8,5.98,5.74,5.96,1096446.0
2025-03-17,5.97,6.12,5.92,6.035,921823.0
2025-03-18,6.065,6.085,5.94,5.98,680812.0
2025-03-19,5.875,6.13,5.875,6.065,1219977.0
2025-03-20,6.055,6.19,6.025,6.14,566371.0
2025-03-21,6.095,6.17,5.96,6.085,478873.0
2025-03-24,6.11,6.215,6.11,6.18,589504.0
2025-03-25,6.18,6.245,6.17,6.19,622629.0
2025-03-26,6.215,6.28,6.19,6.255,937685.0
2025-03-27,6.255,6.275,6.195,6.215,1251469.0
2025-03-28,6.2,6.24,6.115,6.12,641124.0
2025-03-31,6.13,6.27,6.045,6.26,1017079.0
2025-04-01,6.26,6.315,6.22,6.26,606545.0
2025-04-02,6.19,6.315,6.19,6.27,855878.0
2025-04-03,5.955,6.05,5.775,5.79,1243988.0
2025-04-04,5.625,5.675,5.105,5.105,3435284.0
2025-04-07,4.965,5.23,4.745,5.075,1820408.0
2025-04-08,5.23,5.25,4.725,4.765,2493257.0
2025-04-09,4.61,5.48,4.57,5.425,2109575.0
2025-04-10,5.29,5.335,5.045,5.15,1060293.0
2025-04-11,5.14,5.345,5.055,5.295,635092.0
2025-04-14,5.435,5.5,5.21,5.27,551457.0
2025-04-15,5.29,5.385,5.26,5.305,702654.0
2025-04-16,5.365,5.58,5.315,5.49,615285.0
2025-04-17,5.6,5.725,5.59,5.665,639848.0
2025-04-21,5.625,5.625,5.53,5.58,205899.0
2025-04-22,5.655,5.76,5.59,5.725,573073.0
2025-04-23,5.8,5.81,5.55,5.61,788957.0
2025-04-24,5.695,5.735,5.58,5.675,485533.0
2025-04-25,5.625,5.685,5.57,5.61,535767.0
2025-04-28,5.645,5.655,5.56,5.625,380479.0
2025-04-29,5.58,5.615,5.51,5.55,388271.0
2025-04-30,5.49,5.58,5.375,5.435,409450.0
2025-05-01,5.415,5.58,5.415,5.455,1148998.0
2025-05-02,5.625,5.755,5.57,5.655,1145784.0
2025-05-05,5.56,5.645,5.455,5.49,877866.0
2025-05-06,5.55,5.695,5.49,5.615,576209.0
2025-05-07,5.635,5.715,5.55,5.675,456803.0
2025-05-08,5.705,5.865,5.635,5.81,510035.0
2025-05-09,5.91,5.945,5.81,5.85,472009.0
2025-05-12,6.11,6.14,5.955,5.995,1266125.0
2025-05-13,6.085,6.15,5.985,6.105,780440.0
2025-05-14,6.045,6.205,6.015,6.14,583596.0
2025-05-15,6.045,6.085,5.985,6.045,325271.0
2025-05-16,6.075,6.15,6.005,6.095,295496.0
2025-05-20,6.055,6.17,6.015,6.16,607616.0
2025-05-21,6.22,6.22,6.055,6.065,928532.0
2025-05-22,6.045,6.065,5.995,6.015,524936.0
2025-05-23,5.965,6.105,5.945,6.085,221925.0
2025-05-26,6.11,6.18,6.085,6.18,201538.0
2025-05-27,6.095,6.18,6.065,6.16,269675.0
2025-05-28,6.17,6.2,6.075,6.11,310689.0
2025-05-29,6.11,6.16,6.095,6.105,361507.0
2025-05-30,6.095,6.13,5.99,6.055,616643.0
2025-06-02,6.16,6.21,6.105,6.17,534929.0
2025-06-03,6.16,6.295,6.12,6.275,348922.0
2025-06-04,6.295,6.305,6.15,6.21,446430.0
2025-06-05,6.27,6.29,6.205,6.23,309901.0
2025-06-06,6.295,6.425,6.24,6.375,517473.0
2025-06-09,6.405,6.56,6.375,6.51,710952.0
2025-06-10,6.54,6.625,6.49,6.56,585017.0
2025-06-11,6.625,6.755,6.595,6.725,578972.0
2025-06-12,6.625,6.715,6.54,6.605,485895.0
2025-06-13,6.8,6.88,6.665,6.82,1430424.0
2025-06-16,6.77,6.87,6.695,6.81,445304.0
2025-06-17,6.88,7.005,6.84,6.975,643124.0
2025-06-18,6.965,7.02,6.885,6.92,285973.0
2025-06-19,7.005,7.045,6.955,7.005,258146.0
2025-06-20,7.005,7.005,6.91,6.955,394965.0
2025-06-23,7.045,7.065,6.725,6.735,1025322.0
2025-06-24,6.58,6.725,6.57,6.635,881547.0
2025-06-25,6.645,6.705,6.605,6.625,352164.0
2025-06-26,6.675,6.715,6.58,6.675,364430.0
2025-06-27,6.695,6.705,6.595,6.675,371198.0
2025-06-30,6.675,6.705,6.595,6.635,321539.0
2025-07-02,6.795,6.805,6.585,6.665,479186.0
2025-07-03,6.635,6.685,6.595,6.625,267581.0
2025-07-04,6.615,6.665,6.545,6.615,423116.0
2025-07-07,6.615,6.675,6.535,6.575,339358.0
2025-07-08,6.565,6.86,6.565,6.755,687781.0
2025-07-09,6.765,6.87,6.695,6.775,191312.0
2025-07-10,6.775,6.805,6.665,6.755,272003.0
2025-07-11,6.755,6.92,6.74,6.86,587848.0
2025-07-14,6.95,7.17,6.86,6.92,769724.0
2025-07-15,6.88,6.93,6.825,6.825,313410.0
2025-07-16,6.835,6.88,6.74,6.795,332436.0
2025-07-17,6.805,6.86,6.695,6.795,582073.0
2025-07-18,6.9,7.07,6.835,7.05,906995.0
2025-07-21,7.05,7.08,6.935,6.98,384350.0
2025-07-22,7.0,7.18,6.96,7.14,868331.0
2025-07-23,7.1,7.23,7.1,7.205,531709.0
2025-07-24,7.2,7.325,7.01,7.295,2327025.0
2025-07-25,7.275,7.325,7.12,7.14,481812.0
2025-07-28,7.15,7.275,7.14,7.225,540396.0
2025-07-29,7.255,7.295,7.2,7.245,740097.0
2025-07-30,7.225,7.26,7.14,7.205,475700.0
2025-07-31,7.14,7.245,7.09,7.15,684215.0
2025-08-01,7.14,7.16,6.9,6.96,1237588.0
2025-08-05,6.91,7.01,6.79,6.88,683005.0
2025-08-06,6.89,6.95,6.805,6.85,431257.0
2025-08-07,6.85,6.9,6.765,6.795,548840.0
2025-08-08,6.815,6.845,6.705,6.775,380583.0
2025-08-11,6.735,6.845,6.675,6.775,431233.0
2025-08-12,6.825,6.98,6.785,6.89,446432.0
2025-08-13,6.91,6.93,6.795,6.845,390144.0
2025-08-14,6.825,6.85,6.73,6.795,635581.0
2025-08-15,6.795,6.795,6.73,6.755,246527.0
2025-08-18,6.735,6.795,6.705,6.755,438862.0
2025-08-19,6.735,6.755,6.665,6.685,695209.0
2025-08-20,6.655,6.745,6.655,6.665,604046.0
2025-08-21,6.665,6.775,6.66,6.765,349998.0
2025-08-22,6.805,6.85,6.77,6.845,912421.0
2025-08-25,6.825,6.89,6.725,6.735,918094.0
2025-08-26,6.715,6.735,6.5,6.515,3108743.0
2025-08-27,6.555,6.675,6.49,6.645,1093096.0
2025-08-28,6.645,6.695,6.585,6.635,701222.0
2025-08-29,6.675,6.725,6.615,6.715,467818.0
2025-09-02,6.705,6.845,6.675,6.775,684168.0
2025-09-03,6.745,6.765,6.595,6.655,740909.0
2025-09-04,6.625,6.73,6.575,6.685,341099.0
2025-09-05,6.635,6.665,6.505,6.555,680902.0
2025-09-08,6.555,6.605,6.5,6.545,268840.0
2025-09-09,6.655,6.86,6.605,6.805,959829.0
2025-09-10,6.85,7.08,6.805,7.07,1166448.0
2025-09-11,7.0,7.09,6.915,7.06,884047.0
2025-09-12,7.1,7.14,7.065,7.13,330269.0
2025-09-15,7.13,7.19,7.0,7.11,551043.0
2025-09-16,7.13,7.365,7.09,7.315,1182945.0
2025-09-17,7.325,7.65,7.285,7.64,2131376.0
2025-09-18,7.66,7.68,7.58,7.6,903203.0
2025-09-19,7.57,7.59,7.43,7.445,774382.0
2025-09-22,7.435,7.64,7.405,7.61,533464.0
2025-09-23,7.65,7.775,7.59,7.65,490140.0
2025-09-24,7.72,7.78,7.59,7.61,513992.0
2025-09-25,7.6,7.69,7.57,7.63,608671.0
2025-09-26,7.64,7.84,7.6,7.73,1041563.0
2025-09-29,7.73,7.75,7.59,7.67,659496.0
2025-09-30,7.65,7.7,7.46,7.51,714071.0
2025-10-01,7.45,7.615,7.44,7.53,350169.0
2025-10-02,7.48,7.61,7.4,7.41,456208.0
2025-10-03,7.43,7.58,7.35,7.56,313163.0
2025-10-06,7.56,7.81,7.56,7.71,744446.0
2025-10-07,7.67,7.75,7.61,7.73,644452.0
2025-10-08,7.79,7.89,7.7,7.85,470876.0
2025-10-09,7.88,7.93,7.6,7.63,474560.0
2025-10-10,7.58,7.6,7.21,7.23,816962.0
2025-10-14,7.23,7.25,7.12,7.16,740149.0
2025-10-15,7.23,7.275,7.14,7.17,443315.0
2025-10-16,7.18,7.18,6.945,7.0,657264.0
2025-10-17,7.01,7.03,6.91,6.96,338078.0
2025-10-20,6.94,7.04,6.9,6.93,430620.0
2025-10-21,6.92,6.97,6.795,6.93,503557.0
2025-10-22,6.97,7.23,6.96,7.22,749428.0
2025-10-23,7.38,7.42,7.33,7.38,508144.0
2025-10-24,7.42,7.435,7.29,7.31,482080.0
2025-10-27,7.38,7.38,7.21,7.29,310547.0
2025-10-28,7.27,7.41,7.18,7.31,411695.0
2025-10-29,7.31,7.4,7.22,7.33,431864.0
2025-10-30,7.02,7.54,7.02,7.3,1141414.0
2025-10-31,7.3,7.42,7.175,7.4,1501912.0
2025-11-03,7.4,7.47,7.34,7.4,446191.0
2025-11-04,7.35,7.38,7.25,7.32,501455.0
2025-11-05,7.4,7.54,7.24,7.5,625109.0
2025-11-06,7.5,7.555,7.425,7.47,427972.0
2025-11-07,7.5,7.86,7.37,7.78,1179288.0
2025-11-10,7.88,8.0,7.8,7.99,909370.0
2025-11-11,8.0,8.19,7.99,8.05,689257.0
2025-11-12,8.04,8.12,8.0,8.05,490194.0
2025-11-13,8.09,8.12,7.84,7.86,355466.0
2025-11-14,7.92,8.16,7.83,8.15,837306.0
2025-11-17,8.19,8.29,8.15,8.23,716530.0
2025-11-18,8.21,8.63,8.2,8.6,1364739.0
2025-11-19,8.51,8.89,8.47,8.87,1313540.0
2025-11-20,8.95,9.15,8.67,8.76,1454575.0
2025-11-21,8.69,8.78,8.58,8.66,785847.0
2025-11-24,8.62,8.945,8.62,8.81,689315.0
2025-11-25,8.78,8.97,8.56,8.73,568121.0
2025-11-26,8.8,8.86,8.73,8.76,679645.0