Date,Open,High,Low,Close,Volume
1996-08-16,1.4068966917185537,1.4388715862099335,1.3909092444728637,1.4228841389642437,15800.0
1996-08-19,1.3909091899990016,1.4388715298576649,1.3589342967598932,1.3909091899990016,10150.0
1996-08-20,1.3749218965357877,1.3749218965357877,1.2789971108404372,1.2789971108404372,27250.0
1996-08-21,1.3589342967598932,1.4388715298576649,1.3589342967598932,1.3909091899990016,14000.0
1996-08-22,1.4388714062123544,1.8385579185260847,1.4388714062123544,1.6946707207292355,46950.0
1996-08-23,1.7586210215678764,2.222257401672116,1.7586210215678764,2.046395280456786,90450.0
1996-08-26,1.9184951582899168,1.9184951582899168,1.8385577488530416,1.8385577488530416,22750.0
1996-08-27,1.8385583480006675,1.8385583480006675,1.7586211030992829,1.7586211030992829,33600.0
1996-08-28,1.8385581400800903,1.9984328023882283,1.8385581400800903,1.9664579080436824,25050.0
1996-08-29,1.9984329790494155,1.9984329790494155,1.8065834054372547,1.8065834054372547,19900.0
1996-08-30,1.8385583744220133,1.8385583744220133,1.7746085775819038,1.7746085775819038,4350.0
1996-09-03,1.91849560570571,1.91849560570571,1.91849560570571,1.91849560570571,750.0
1996-09-04,1.9184958110575796,1.9184958110575796,1.7746085775819038,1.7746085775819038,8000.0
1996-09-05,1.7746078505746985,1.838557621216376,1.5507834627434776,1.6786830040268326,48500.0
1996-09-06,1.6467082359128282,1.6786831235095256,1.6147333483161308,1.6147333483161308,14250.0
1996-09-09,1.6307206760455746,1.74263296525386,1.6307206760455746,1.6786830040268326,12750.0
1996-09-10,1.6786834736893428,1.758620899941704,1.6467085794225595,1.7106585585415293,15000.0
1996-09-11,1.6946707207292355,1.6946707207292355,1.6946707207292355,1.6946707207292355,750.0
1996-09-12,1.6786833095312284,1.7106583912565778,1.5987460816813164,1.6467084183912637,31150.0
1996-09-13,1.598745904517782,1.6786831235095256,1.598745904517782,1.6147333483161308,15750.0
1996-09-16,1.6147337527147057,1.6307212005169969,1.5667714093078318,1.5667714093078318,15750.0
1996-09-17,1.5987460659986583,1.5987460659986583,1.4708464074007193,1.5188087436401871,21000.0
1996-09-18,1.5188087436401871,1.5188087436401871,1.5188087436401871,1.5188087436401871,2500.0
1996-09-19,1.5667712112848098,1.5667712112848098,1.470846441302215,1.470846441302215,7000.0
1996-09-20,1.5188087436401871,1.5667711751723463,1.5188087436401871,1.5188087436401871,5500.0
1996-09-23,1.5188087786471658,1.5188087786471658,1.470846441302215,1.470846441302215,3000.0
1996-09-24,1.4708464269020882,1.5827586415706707,1.4708464269020882,1.5827586415706707,1900.0
1996-09-25,1.4388712501171916,1.4388712501171916,1.3589340325605432,1.4388712501171916,14900.0
1996-09-26,1.5987465504349347,1.5987465504349347,1.406896956759325,1.50282175359713,19000.0
1996-09-27,1.4868342504374945,1.4868342504374945,1.39090945701273,1.4068969067014043,6550.0
1996-09-30,1.438871806078754,1.438871806078754,1.4068969067014043,1.4068969067014043,2750.0
1996-10-01,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,2000.0
1996-10-02,1.438871806078754,1.47084680074882,1.4068969067014043,1.4068969067014043,5650.0
1996-10-03,1.358933998813978,1.5188085252497725,1.358933998813978,1.358933998813978,4000.0
1996-10-04,1.390909117101271,1.470846441302215,1.390909117101271,1.470846441302215,3050.0
1996-10-07,1.4388716363040908,1.5667714093078318,1.4388716363040908,1.5667714093078318,9200.0
1996-10-08,1.550783713517767,1.6946707207292355,1.5188087277336386,1.6946707207292355,59800.0
1996-10-09,1.7106583971570737,1.7106583971570737,1.5827586415706707,1.5827586415706707,28150.0
1996-10-10,1.59874610284811,1.59874610284811,1.470846441302215,1.470846441302215,6750.0
1996-10-11,1.4708464696945738,1.518808807965361,1.4708464696945738,1.4868339157848365,8150.0
1996-10-15,1.518808807965361,1.518808807965361,1.4548590236043113,1.4868339157848365,10500.0
1996-10-16,1.4708467796081524,1.4708467796081524,1.438871785397667,1.4548593301492672,16650.0
1996-10-17,1.50282175359713,1.518809203854644,1.470846853082102,1.50282175359713,14250.0
1996-10-18,1.5028210821354606,1.5028210821354606,1.358933998813978,1.358933998813978,11300.0
1996-10-21,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,0.0
1996-10-22,1.4388712501171916,1.4388712501171916,1.3589340325605432,1.4388712501171916,24700.0
1996-10-23,1.374921639629092,1.5188087436401871,1.374921639629092,1.5188087436401871,13500.0
1996-10-24,1.438871381011264,1.438871381011264,1.2949842810272134,1.326959170958627,28000.0
1996-10-25,1.3429467097512835,1.3429467097512835,1.310971817585897,1.310971817585897,9600.0
1996-10-28,1.310971817585897,1.310971817585897,1.310971817585897,1.310971817585897,1200.0
1996-10-29,1.3109718167729176,1.3109718167729176,1.135109719386958,1.135109719386958,40050.0
1996-10-30,1.1990592539877687,1.278996556645487,1.1990592539877687,1.1990592539877687,8250.0
1996-10-31,1.1990597735455268,1.2789971108404372,1.1990597735455268,1.2789971108404372,11500.0
1996-11-01,1.2470217342642826,1.2630092730281437,1.2470217342642826,1.2630092730281437,1750.0
1996-11-04,1.247021706428441,1.358933998813978,1.247021706428441,1.358933998813978,52150.0
1996-11-05,1.2789968360615065,1.326959170958627,1.2789968360615065,1.326959170958627,56000.0
1996-11-06,1.326959170958627,1.326959170958627,1.326959170958627,1.326959170958627,0.0
1996-11-07,1.326959170958627,1.326959170958627,1.326959170958627,1.326959170958627,7700.0
1996-11-08,1.326959170958627,1.326959170958627,1.326959170958627,1.326959170958627,7500.0
1996-11-11,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,2000.0
1996-11-12,1.3749214760718729,1.4388712501171916,1.3749214760718729,1.4388712501171916,6900.0
1996-11-13,1.4548593301492672,1.4548593301492672,1.4548593301492672,1.4548593301492672,3500.0
1996-11-14,1.4548587889212012,1.4548587889212012,1.4388712501171916,1.4388712501171916,4700.0
1996-11-15,1.438871675615384,1.5987463485916302,1.438871675615384,1.53479646034259,39750.0
1996-11-18,1.47084680074882,1.47084680074882,1.4068969067014043,1.4068969067014043,112500.0
1996-11-19,1.406896855960306,1.406896855960306,1.3749219577361629,1.3749219577361629,7100.0
1996-11-20,1.3749219577361629,1.3749219577361629,1.3749219577361629,1.3749219577361629,1750.0
1996-11-21,1.4388712501171916,1.4388712501171916,1.3749214760718729,1.4388712501171916,14750.0
1996-11-22,1.5028211194551906,1.51880856296652,1.4388712501171916,1.4388712501171916,15500.0
1996-11-25,1.5188087436401871,1.5667711751723463,1.5188087436401871,1.5188087436401871,18000.0
1996-11-26,1.5987458758158486,1.5987458758158486,1.4388712501171916,1.4388712501171916,5000.0
1996-11-27,1.4228840086645715,1.470846441302215,1.4228840086645715,1.470846441302215,1100.0
1996-11-28,1.4388712143855362,1.4388712143855362,1.358933998813978,1.358933998813978,11500.0
1996-11-29,1.3589343972926344,1.5667714093078318,1.3589343972926344,1.5667714093078318,30250.0
1996-12-02,1.4548593301492672,1.4548593301492672,1.438871785397667,1.4548593301492672,33550.0
1996-12-03,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,10000.0
1996-12-04,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,9700.0
1996-12-05,1.438871806078754,1.438871806078754,1.4068969067014043,1.4068969067014043,4000.0
1996-12-06,1.3749218965357877,1.3749218965357877,1.215047221945967,1.2789971108404372,17600.0
1996-12-09,1.2789967777564903,1.326959110467175,1.2789967777564903,1.294984221993385,2200.0
1996-12-10,1.326959170958627,1.326959170958627,1.326959170958627,1.326959170958627,5150.0
1996-12-11,1.2789971550746422,1.3589344951341908,1.247022161875195,1.247022161875195,10500.0
1996-12-12,1.3589340325605432,1.5028211194551906,1.3589340325605432,1.4388712501171916,24500.0
1996-12-13,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,0.0
1996-12-16,1.3749219577361629,1.3749219577361629,1.3749219577361629,1.3749219577361629,1750.0
1996-12-17,1.3749214419282896,1.3749214419282896,1.2630092448354306,1.358933998813978,38000.0
1996-12-18,1.326959456041758,1.326959456041758,1.2789971108404372,1.2789971108404372,6700.0
1996-12-19,1.3589342511266724,1.3589342511266724,1.2630094793378173,1.310971817585897,6000.0
1996-12-20,1.278996687949742,1.358933998813978,1.278996687949742,1.358933998813978,7150.0
1996-12-23,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,0.0
1996-12-24,1.2310346703464072,1.2789971108404372,1.2310346703464072,1.2789971108404372,1500.0
1996-12-27,1.422883806605862,1.4388712501171916,1.422883806605862,1.4388712501171916,500.0
1996-12-30,1.2789971108404372,1.2789971108404372,1.2789971108404372,1.2789971108404372,500.0
1996-12-31,1.2789967197112149,1.4388712501171916,1.2789967197112149,1.4388712501171916,76000.0
1997-01-02,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,2500.0
1997-01-03,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,250.0
1997-01-06,1.4548593301492672,1.4548593301492672,1.4548593301492672,1.4548593301492672,9000.0
1997-01-07,1.518809366464063,1.5987467216027464,1.4868344625256822,1.5987467216027464,11250.0
1997-01-08,1.5987460659986583,1.5987460659986583,1.5028212982270313,1.5188087436401871,61000.0
1997-01-09,1.4868336759438607,1.4868336759438607,1.4388712501171916,1.4388712501171916,13150.0
1997-01-10,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,10300.0
1997-01-13,1.4548587889212012,1.4548587889212012,1.4388712501171916,1.4388712501171916,12800.0
1997-01-14,1.438871806078754,1.438871806078754,1.4068969067014043,1.4068969067014043,4000.0
1997-01-15,1.4228843050723778,1.4548592985892348,1.3589345086240907,1.3749219577361629,40150.0
1997-01-16,1.5028219144948725,1.6786839814486991,1.5028219144948725,1.5987467216027464,28200.0
1997-01-17,1.5188087637774697,1.5827586415706707,1.5188087637774697,1.5827586415706707,9650.0
1997-01-20,1.678683512053441,1.91849560570571,1.678683512053441,1.91849560570571,97200.0
1997-01-21,1.918495766663775,2.238244934050788,1.918495766663775,2.0943577039046493,80900.0
1997-01-22,2.0623820090475973,2.078369451708016,1.6786830040268326,1.6786830040268326,46600.0
1997-01-23,1.726646205138729,1.8385583480006675,1.726646205138729,1.7586211030992829,40000.0
1997-01-24,1.8385582853862392,1.8705331822578477,1.758621043207219,1.8705331822578477,19250.0
1997-01-27,1.91849560570571,1.9984328431995284,1.8545456251252483,1.91849560570571,40950.0
1997-01-28,1.9824448142325213,2.0623820282800622,1.9025076001849808,2.0623820282800622,18600.0
1997-01-29,2.0623826749591023,2.0783701227816223,1.9984328836690255,2.0144203314915448,21400.0
1997-01-30,2.0943576838704443,2.3181823466613425,2.0943576838704443,2.3181823466613425,78550.0
1997-01-31,2.334169722489816,2.334169722489816,2.158307601835133,2.158307601835133,50800.0
1997-02-03,1.9184953014152544,1.998432526230316,1.854545330977828,1.9504701913412792,8500.0
1997-02-04,1.9504701595714389,1.9984324936792508,1.9184952701662308,1.9984324936792508,22450.0
1997-02-05,2.0783701227816223,2.0783701227816223,2.0144203314915448,2.0144203314915448,33000.0
1997-02-06,1.9984324936792508,2.014419938381855,1.9984324936792508,1.9984324936792508,33750.0
1997-02-07,1.9504701913412792,1.9504701913412792,1.9504701913412792,1.9504701913412792,12500.0
1997-02-10,1.950470333128381,2.030407563754384,1.950470333128381,2.030407563754384,550.0
1997-02-11,1.982445395700765,1.9984328431995284,1.9025081582069463,1.91849560570571,16000.0
1997-02-12,1.8225706884752704,1.8225706884752704,1.7106585585415293,1.7106585585415293,11000.0
1997-02-13,1.806583257117744,1.8705330462097465,1.758620915298741,1.7905958098447428,47800.0
1997-02-14,1.7586211030992829,1.7586211030992829,1.7586211030992829,1.7586211030992829,4500.0
1997-02-17,1.758620915298741,1.8385581516637457,1.7426334680257405,1.7905958098447428,29300.0
1997-02-18,1.8065834500401132,1.8065834500401132,1.6147338716913655,1.7586211030992829,42450.0
1997-02-19,1.7586211030992829,1.7586211030992829,1.7586211030992829,1.7586211030992829,0.0
1997-02-20,1.7586211030992829,1.8225708990203904,1.7586211030992829,1.7586211030992829,8850.0
1997-02-21,1.7586211030992829,1.8225708990203904,1.7586211030992829,1.7586211030992829,1800.0
1997-02-24,1.7746085520795596,1.7746085520795596,1.7586211030992829,1.7586211030992829,7000.0
1997-02-25,1.7586211030992829,1.7586211030992829,1.7586211030992829,1.7586211030992829,1500.0
1997-02-26,1.6786834609962809,1.742633439631704,1.6626960139837754,1.6626960139837754,5550.0
1997-02-27,1.6626965294795089,1.6626965294795089,1.5987467216027464,1.5987467216027464,5700.0
1997-02-28,1.5987457907247358,1.758620407914279,1.5987457907247358,1.6786830040268326,8250.0
1997-03-03,1.7586211030992829,1.7586211030992829,1.6786836676124732,1.7586211030992829,6450.0
1997-03-04,1.6786835263805149,1.742633507506771,1.6786835263805149,1.742633507506771,13700.0
1997-03-05,1.6946709595522045,1.91849560570571,1.6946709595522045,1.91849560570571,4400.0
1997-03-06,1.8065834500401132,1.8065834500401132,1.742633654119006,1.7586211030992829,22650.0
1997-03-07,1.75862053000153,1.8385577488530416,1.75862053000153,1.8385577488530416,8850.0
1997-03-10,1.7586211030992829,1.8065834500401132,1.7586211030992829,1.7586211030992829,7350.0
1997-03-11,1.8385581776264848,1.91849560570571,1.758620940132667,1.91849560570571,24000.0
1997-03-12,1.8385583744220133,1.8385583744220133,1.7746085775819038,1.7746085775819038,31250.0
1997-03-13,1.7905958098447428,1.8385581516637457,1.7905958098447428,1.7905958098447428,7400.0
1997-03-14,1.7905958098447428,1.8705330462097465,1.7905958098447428,1.7905958098447428,3850.0
1997-03-17,1.7905958098447428,1.7905958098447428,1.7905958098447428,1.7905958098447428,0.0
1997-03-18,1.7905958098447428,1.8385581516637457,1.774608362571742,1.7905958098447428,39250.0
1997-03-19,1.8385581516637457,1.8705330462097465,1.7905958098447428,1.7905958098447428,20450.0
1997-03-20,1.8225707588099849,1.8225707588099849,1.8225707588099849,1.8225707588099849,6500.0
1997-03-21,1.8225707588099849,1.8225707588099849,1.8225707588099849,1.8225707588099849,5000.0
1997-03-24,1.7106585456066934,1.7106585456066934,1.6307211199587648,1.6626960139837754,22300.0
1997-03-25,1.75862053000153,1.8545451926233445,1.75862053000153,1.8385577488530416,35300.0
1997-03-26,1.8065830709078368,1.8065830709078368,1.5827586415706707,1.5827586415706707,120650.0
1997-03-27,1.5987460659986583,1.7586207107156009,1.4548589619875634,1.5188087436401871,26600.0
1997-03-31,1.5188085252497725,1.5188085252497725,1.358933998813978,1.358933998813978,5500.0
1997-04-01,1.4388714212817162,1.5188087436401871,1.4388714212817162,1.5188087436401871,11250.0
1997-04-02,1.518809366464063,1.5987467216027464,1.518809366464063,1.5987467216027464,18500.0
1997-04-03,1.7426339799109227,1.7426339799109227,1.5507843656951747,1.5987467216027464,13000.0
1997-04-04,1.582759269633556,1.5987467216027464,1.582759269633556,1.5987467216027464,6500.0
1997-04-07,1.598746422711089,1.7586211030992829,1.598746422711089,1.7586211030992829,2000.0
1997-04-08,1.5987467216027464,1.6786839814486991,1.5987467216027464,1.5987467216027464,5300.0
1997-04-09,1.5987464705719476,1.5987464705719476,1.4548593301492672,1.4548593301492672,5400.0
1997-04-10,1.5987460390681776,1.7266457908043682,1.5987460390681776,1.7266457908043682,1500.0
1997-04-11,1.6786830040268326,1.6786830040268326,1.6786830040268326,1.6786830040268326,500.0
1997-04-14,1.438871806078754,1.518809149814844,1.4068969067014043,1.4068969067014043,10000.0
1997-04-15,1.470846441302215,1.470846441302215,1.390909117101271,1.470846441302215,11150.0
1997-04-16,1.470846232432531,1.470846232432531,1.4388712501171916,1.4388712501171916,12500.0
1997-04-17,1.4388715298576649,1.4388715298576649,1.3909091899990016,1.3909091899990016,5000.0
1997-04-18,1.518809012103507,1.53479646034259,1.518809012103507,1.53479646034259,5500.0
1997-04-21,1.5667718176643652,1.5987467216027464,1.470847010556491,1.5987467216027464,8000.0
1997-04-22,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,2500.0
1997-04-23,1.3749214760718729,1.4388712501171916,1.3589340325605432,1.4388712501171916,9750.0
1997-04-24,1.5188085886397094,1.5667710152771115,1.5188085886397094,1.550783571495538,21000.0
1997-04-25,1.4708465992768098,1.91849560570571,1.4708465992768098,1.91849560570571,13600.0
1997-04-28,1.5987467216027464,1.6786839814486991,1.518809366464063,1.5987467216027464,8750.0
1997-04-29,1.51880856296652,1.5987458758158486,1.4388712501171916,1.4388712501171916,16250.0
1997-04-30,1.4388712501171916,1.51880856296652,1.3749214760718729,1.4388712501171916,64300.0
1997-05-01,1.438871675615384,1.5987463485916302,1.438871675615384,1.53479646034259,50950.0
1997-05-02,1.486833965009026,1.486833965009026,1.3909091899990016,1.3909091899990016,38700.0
1997-05-05,1.390908919583203,1.4388712501171916,1.390908919583203,1.4388712501171916,4750.0
1997-05-06,1.5188087436401871,1.5188087436401871,1.5188087436401871,1.5188087436401871,1000.0
1997-05-07,1.4388714544462216,1.470846441302215,1.390909117101271,1.470846441302215,12500.0
1997-05-08,1.470846441302215,1.470846441302215,1.470846441302215,1.470846441302215,0.0
1997-05-09,1.5507837954385812,1.5507837954385812,1.4868339157848365,1.4868339157848365,3750.0
1997-05-12,1.438871806078754,1.438871806078754,1.4068969067014043,1.4068969067014043,8700.0
1997-05-13,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,1250.0
1997-05-14,1.438871806078754,1.438871806078754,1.4068969067014043,1.4068969067014043,5500.0
1997-05-15,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,5000.0
1997-05-16,1.4068963630945326,1.4388712501171916,1.4068963630945326,1.4388712501171916,6350.0
1997-05-20,1.390908919583203,1.4388712501171916,1.390908919583203,1.4388712501171916,14000.0
1997-05-21,1.422883806605862,1.4388712501171916,1.422883806605862,1.4388712501171916,27750.0
1997-05-22,1.4388714212817162,1.5188087436401871,1.4388714212817162,1.5188087436401871,22000.0
1997-05-23,1.5347968184332537,1.5987467216027464,1.5347968184332537,1.5987467216027464,3000.0
1997-05-26,1.5987467216027464,1.5987467216027464,1.582759269633556,1.5987467216027464,11000.0
1997-05-27,1.5987458447920626,1.9664574195878937,1.5987458447920626,1.9025076467835256,52550.0
1997-05-28,1.9025077145196148,1.9984323771414287,1.8385577488530416,1.8385577488530416,84750.0
1997-05-29,1.8385583744220133,1.8385583744220133,1.7746085775819038,1.7746085775819038,16400.0
1997-05-30,1.8385577488530416,1.8385577488530416,1.7746079737718323,1.8385577488530416,53050.0
1997-06-02,1.7746085775819038,1.7746085775819038,1.7746085775819038,1.7746085775819038,18050.0
1997-06-03,1.7746085775819038,1.7905960267919314,1.7746085775819038,1.7746085775819038,13750.0
1997-06-04,1.7746083876314305,1.91849560570571,1.7746083876314305,1.91849560570571,14900.0
1997-06-05,1.8545451926233445,1.8545451926233445,1.8385577488530416,1.8385577488530416,7000.0
1997-06-06,1.8225707588099849,1.8225707588099849,1.8225707588099849,1.8225707588099849,5850.0
1997-06-09,1.8385577488530416,1.8385577488530416,1.8225703050827395,1.8385577488530416,4250.0
1997-06-10,1.8225709252119864,1.8385583744220133,1.7746085775819038,1.7746085775819038,11250.0
1997-06-11,1.774608402777195,1.774608402777195,1.742633507506771,1.742633507506771,11250.0
1997-06-12,1.7266455225934405,1.7266455225934405,1.6786830040268326,1.6786830040268326,11300.0
1997-06-13,1.470846232432531,1.470846232432531,1.4388712501171916,1.4388712501171916,8500.0
1997-06-16,1.486833887083865,1.486833887083865,1.4548589955205653,1.470846441302215,11250.0
1997-06-17,1.4548593301492672,1.4708467796081524,1.438871785397667,1.4548593301492672,15600.0
1997-06-18,1.502821470485396,1.5667713547608584,1.4228841389642437,1.4228841389642437,20700.0
1997-06-19,1.470846441302215,1.470846441302215,1.470846441302215,1.470846441302215,1000.0
1997-06-20,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,5750.0
1997-06-23,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,13750.0
1997-06-24,1.4388712501171916,1.4388712501171916,1.390908919583203,1.4388712501171916,3750.0
1997-06-25,1.4388712143855362,1.4388712143855362,1.358933998813978,1.358933998813978,10550.0
1997-06-26,1.3589340325605432,1.4388712501171916,1.3589340325605432,1.4388712501171916,3500.0
1997-06-27,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,3300.0
1997-06-30,1.4068963281569131,1.4068963281569131,1.358933998813978,1.358933998813978,8500.0
1997-07-02,1.2789971108404372,1.2789971108404372,1.2470221187468475,1.2789971108404372,2550.0
1997-07-03,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,2250.0
1997-07-04,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,0.0
1997-07-07,1.3109715741783654,1.358933998813978,1.3109715741783654,1.358933998813978,5500.0
1997-07-08,1.326959110467175,1.326959110467175,1.294984221993385,1.294984221993385,5000.0
1997-07-09,1.247022127137431,1.247022127137431,1.1510974360893609,1.1510974360893609,11500.0
1997-07-10,1.1510969295687383,1.1990592539877687,1.1510969295687383,1.1990592539877687,9000.0
1997-07-11,1.1990592539877687,1.1990592539877687,1.1990592539877687,1.1990592539877687,0.0
1997-07-14,1.1510974360893609,1.1510974360893609,1.1510974360893609,1.1510974360893609,500.0
1997-07-15,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,1500.0
1997-07-16,1.1510974360893609,1.1510974360893609,1.1510974360893609,1.1510974360893609,1000.0
1997-07-17,1.2789971108404372,1.2789971108404372,1.2789971108404372,1.2789971108404372,5000.0
1997-07-18,1.2630096624399971,1.2789971108404372,1.2630096624399971,1.2789971108404372,2500.0
1997-07-21,1.2789971108404372,1.2789971108404372,1.2789971108404372,1.2789971108404372,0.0
1997-07-22,1.1191224362506167,1.2789971108404372,1.1191224362506167,1.2789971108404372,1750.0
1997-07-23,1.2470217342642826,1.2789967164993246,1.2470217342642826,1.2630092730281437,4250.0
1997-07-24,1.167084706825211,1.199059598970769,1.135109719386958,1.135109719386958,12500.0
1997-07-25,1.1830721528979902,1.1830721528979902,1.119122273314179,1.135109719386958,9250.0
1997-07-28,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,5000.0
1997-07-29,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,0.0
1997-07-30,1.199059698292252,1.199059698292252,1.119122366014228,1.119122366014228,9500.0
1997-07-31,1.1191224749555448,1.247022161875195,1.1191224749555448,1.247022161875195,6250.0
1997-08-01,1.1191219513300508,1.1990592539877687,1.1191219513300508,1.1990592539877687,5500.0
1997-08-05,1.2470220404834442,1.2630095831732118,1.119122366014228,1.119122366014228,2250.0
1997-08-06,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,0.0
1997-08-07,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,1750.0
1997-08-08,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,3000.0
1997-08-11,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,13000.0
1997-08-12,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,0.0
1997-08-13,1.199059698292252,1.199059698292252,1.119122366014228,1.119122366014228,2500.0
1997-08-14,1.087147417048986,1.087147417048986,1.087147417048986,1.087147417048986,400.0
1997-08-15,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,4500.0
1997-08-18,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,0.0
1997-08-19,1.0871470864630566,1.119121969940812,1.0871470864630566,1.103134528201934,8100.0
1997-08-20,1.0871480033381418,1.0871480033381418,1.0711605481158195,1.0711605481158195,2500.0
1997-08-21,1.071159970448555,1.1031348636494172,1.071159970448555,1.087147417048986,12250.0
1997-08-22,1.087147417048986,1.087147417048986,1.087147417048986,1.087147417048986,0.0
1997-08-25,1.0871480033381418,1.0871480033381418,1.0711605481158195,1.0711605481158195,4650.0
1997-08-26,1.0711605481158195,1.0711605481158195,1.0711605481158195,1.0711605481158195,2500.0
1997-08-27,1.087147417048986,1.1191223102498478,1.087147417048986,1.087147417048986,7150.0
1997-08-28,1.1191219513300508,1.1990592539877687,1.1191219513300508,1.1990592539877687,2750.0
1997-08-29,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,6500.0
1997-09-02,1.1191229137827858,1.1191229137827858,1.0711605481158195,1.0711605481158195,7850.0
1997-09-03,1.0711605481158195,1.0711605481158195,1.0711605481158195,1.0711605481158195,0.0
1997-09-04,1.0871473025330445,1.0871473025330445,1.0391848724912325,1.0391848724912325,7500.0
1997-09-05,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,2450.0
1997-09-08,1.1830723660617264,1.247022161875195,1.071160128095443,1.247022161875195,7000.0
1997-09-09,1.151097260752432,1.2150470450435482,1.135109719386958,1.135109719386958,4750.0
1997-09-10,1.0711599138392611,1.0711599138392611,1.0391849270355338,1.0551724680837442,5000.0
1997-09-11,1.0551724680837442,1.0551724680837442,1.0551724680837442,1.0551724680837442,3000.0
1997-09-12,1.0391849819549948,1.087147417048986,1.0391849819549948,1.087147417048986,5500.0
1997-09-15,1.071160035638145,1.1830722639447115,1.071160035638145,1.1830722639447115,8150.0
1997-09-16,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,500.0
1997-09-17,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,10250.0
1997-09-18,1.119122366014228,1.119122366014228,1.0871474712200997,1.119122366014228,9000.0
1997-09-19,1.0871474712200997,1.119122366014228,1.0871474712200997,1.119122366014228,12000.0
1997-09-22,1.0711605481158195,1.0711605481158195,1.0711605481158195,1.0711605481158195,2000.0
1997-09-23,1.0711605481158195,1.0711605481158195,1.0711605481158195,1.0711605481158195,0.0
1997-09-24,1.087147417048986,1.087147417048986,1.071159970448555,1.087147417048986,10150.0
1997-09-25,1.103134528201934,1.1990592739278707,1.103134528201934,1.103134528201934,3500.0
1997-09-26,1.1191222364222515,1.1670846683521998,1.1191222364222515,1.1670846683521998,8200.0
1997-09-29,1.1830723251450863,1.2789971108404372,1.1830723251450863,1.2789971108404372,27250.0
1997-09-30,1.278996556645487,1.278996556645487,1.1990592539877687,1.1990592539877687,8250.0
1997-10-01,1.3589341942159363,1.5188087436401871,1.3589341942159363,1.5188087436401871,25000.0
1997-10-02,1.5987463832395323,1.918495736121607,1.5987463832395323,1.8065834054372547,79350.0
1997-10-03,1.8225708990203904,1.8225708990203904,1.726646205138729,1.7586211030992829,44900.0
1997-10-06,1.758620533086633,1.758620533086633,1.6147333483161308,1.6147333483161308,35450.0
1997-10-07,1.6147333483161308,1.6147333483161308,1.6147333483161308,1.6147333483161308,7500.0
1997-10-08,1.598745904517782,1.662695679711177,1.566771016921085,1.6147333483161308,23500.0
1997-10-09,1.5987457907247358,1.6786830040268326,1.5987457907247358,1.6786830040268326,11250.0
1997-10-10,1.6147338389938732,1.8865206567404689,1.5987463903373338,1.8865206567404689,26800.0
1997-10-14,1.7586210215678764,1.7586210215678764,1.518809012103507,1.53479646034259,74000.0
1997-10-15,1.5347968184332537,1.5987467216027464,1.518809366464063,1.5987467216027464,11000.0
1997-10-16,1.5987467216027464,1.5987467216027464,1.5987467216027464,1.5987467216027464,1050.0
1997-10-17,1.5347959247903833,1.6786830040268326,1.518808482129964,1.6786830040268326,13500.0
1997-10-20,1.5987457907247358,1.6786830040268326,1.5987457907247358,1.6786830040268326,6500.0
1997-10-21,1.6786830040268326,1.758620407914279,1.6147332333851552,1.6786830040268326,7200.0
1997-10-22,1.6786830040268326,1.6786830040268326,1.5987457907247358,1.6786830040268326,6400.0
1997-10-23,1.5987460659986583,1.5987460659986583,1.5188087436401871,1.5188087436401871,5000.0
1997-10-24,1.5188087436401871,1.5188087436401871,1.5188087436401871,1.5188087436401871,0.0
1997-10-27,1.51880856296652,1.51880856296652,1.4388712501171916,1.4388712501171916,12950.0
1997-10-28,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,2750.0
1997-10-29,1.4388712501171916,1.4388712501171916,1.4388712501171916,1.4388712501171916,5000.0
1997-10-30,1.4068969067014043,1.4068969067014043,1.4068969067014043,1.4068969067014043,10000.0
1997-10-31,1.3589341561827295,1.3589341561827295,1.326959170958627,1.326959170958627,3500.0
1997-11-03,1.310971817585897,1.310971817585897,1.310971817585897,1.310971817585897,1750.0
1997-11-04,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,7000.0
1997-11-05,1.4388712143855362,1.4388712143855362,1.358933998813978,1.358933998813978,7550.0
1997-11-06,1.5987467216027464,1.5987467216027464,1.5987467216027464,1.5987467216027464,10600.0
1997-11-07,1.5987467216027464,1.5987467216027464,1.5987467216027464,1.5987467216027464,750.0
1997-11-10,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,1000.0
1997-11-11,1.358933998813978,1.358933998813978,1.358933998813978,1.358933998813978,2500.0
1997-11-12,1.3589342511266724,1.3589342511266724,1.310971817585897,1.310971817585897,2000.0
1997-11-13,1.310971817585897,1.310971817585897,1.310971817585897,1.310971817585897,0.0
1997-11-14,1.278996556645487,1.278996556645487,1.1990592539877687,1.1990592539877687,13850.0
1997-11-17,1.199059698292252,1.199059698292252,1.119122366014228,1.119122366014228,7250.0
1997-11-18,1.1510973561010596,1.1510973561010596,1.119122366014228,1.119122366014228,5500.0
1997-11-19,1.119122366014228,1.119122366014228,1.119122366014228,1.119122366014228,7050.0
1997-11-20,1.135109813411292,1.1510973561010596,1.119122366014228,1.119122366014228,7500.0
1997-11-21,1.1510973561010596,1.1510973561010596,1.119122366014228,1.119122366014228,6250.0
1997-11-24,1.1191223102498478,1.1191223102498478,1.087147417048986,1.087147417048986,6000.0
1997-11-25,1.0391850403466734,1.0391850403466734,0.9592478028528548,0.9592478028528548,9500.0
1997-11-26,1.0391850403466734,1.0391850403466734,0.9592478028528548,0.9592478028528548,7500.0
1997-11-27,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,2500.0
1997-11-28,1.0391850403466734,1.0391850403466734,0.9592478028528548,0.9592478028528548,14500.0
1997-12-01,0.9112853650638604,0.9592478028528548,0.9112853650638604,0.9592478028528548,5000.0
1997-12-02,0.9592478917437384,0.9592478917437384,0.8793105515496414,0.8793105515496414,2100.0
1997-12-03,0.9592474413072822,1.1990592539877687,0.9592474413072822,1.1990592539877687,19250.0
1997-12-04,1.0072101453491462,1.0072101453491462,0.9592478028528548,0.9592478028528548,4250.0
1997-12-05,1.1191221923657937,1.1191221923657937,0.9592476479093592,1.0391848724912325,7500.0
1997-12-08,0.8952977820645501,0.9272726722227768,0.8952977820645501,0.9272726722227768,6000.0
1997-12-09,0.959247741359548,0.959247741359548,0.8153605325092668,0.8153605325092668,1750.0
1997-12-10,0.8313481757324958,0.8313481757324958,0.751410876798565,0.751410876798565,11000.0
1997-12-11,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.7833857046539159,1000.0
1997-12-12,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,12000.0
1997-12-15,0.7993731524562072,0.7993731524562072,0.7833857046539159,0.7833857046539159,8600.0
1997-12-16,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.8313480069918877,2500.0
1997-12-17,0.8473354540043931,0.8473354540043931,0.8313480069918877,0.8313480069918877,8500.0
1997-12-18,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.0
1997-12-19,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.8313480069918877,2550.0
1997-12-22,0.7993732179452973,0.7993732179452973,0.6394985838855092,0.6874609788680813,19950.0
1997-12-23,0.6874609396775335,0.6874609396775335,0.6554859956298503,0.6714734438305149,15000.0
1997-12-24,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,1750.0
1997-12-29,0.6874609396775335,0.6874609396775335,0.6714734438305149,0.6714734438305149,7000.0
1997-12-30,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,2500.0
1997-12-31,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1998-01-02,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1998-01-05,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1998-01-06,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,500.0
1998-01-07,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.0
1998-01-08,0.7034483895686089,0.7673982301712949,0.6714734454440888,0.7673982301712949,4250.0
1998-01-09,0.7833857241742291,0.7833857241742291,0.6714734438305149,0.6714734438305149,8850.0
1998-01-12,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,1000.0
1998-01-13,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1998-01-14,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1998-01-15,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1998-01-16,0.6394984506685133,0.7354232206511077,0.6394984506685133,0.7354232206511077,10250.0
1998-01-19,0.7354232206511077,0.7354232206511077,0.7034482814414607,0.7354232206511077,10700.0
1998-01-20,0.6394984506685133,0.7354232206511077,0.6394984506685133,0.7354232206511077,11050.0
1998-01-21,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.0
1998-01-22,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.0
1998-01-23,0.799373066476232,0.799373066476232,0.6554859087929485,0.6554859087929485,9500.0
1998-01-26,0.6394985314942363,0.7993731524562072,0.6394985314942363,0.7833857046539159,7250.0
1998-01-27,0.6554859087929485,0.6554859087929485,0.6554859087929485,0.6554859087929485,1200.0
1998-01-28,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,1300.0
1998-01-29,0.671473452221099,0.671473452221099,0.6394985554202186,0.6394985554202186,7650.0
1998-01-30,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1998-02-02,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,1700.0
1998-02-03,0.7034484533507023,0.7034484533507023,0.7034484533507023,0.7034484533507023,500.0
1998-02-04,0.7034484533507023,0.7034484533507023,0.7034484533507023,0.7034484533507023,0.0
1998-02-05,0.7993733608013732,0.8313482647397544,0.6874611017243086,0.7993733608013732,15500.0
1998-02-06,0.8313481093160981,0.8793105515496414,0.8313481093160981,0.8793105515496414,2500.0
1998-02-09,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.8313480069918877,250.0
1998-02-10,0.8313481093160981,0.8793105515496414,0.8313481093160981,0.8793105515496414,29350.0
1998-02-11,0.8793103461487456,0.8793103461487456,0.8473353603646178,0.8473353603646178,32000.0
1998-02-12,0.8793103461487456,0.8793103461487456,0.8473353603646178,0.8473353603646178,3750.0
1998-02-13,0.847335558296375,0.8793105515496414,0.847335558296375,0.8793105515496414,2150.0
1998-02-16,0.847335716708945,0.847335716708945,0.7993733608013732,0.7993733608013732,8750.0
1998-02-17,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-02-18,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,400.0
1998-02-19,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,2500.0
1998-02-20,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1998-02-23,0.751410876798565,0.751410876798565,0.751410876798565,0.751410876798565,10000.0
1998-02-24,0.751410876798565,0.751410876798565,0.751410876798565,0.751410876798565,2600.0
1998-02-25,0.751410876798565,0.751410876798565,0.751410876798565,0.751410876798565,0.0
1998-02-26,0.751410876798565,0.751410876798565,0.751410876798565,0.751410876798565,0.0
1998-02-27,0.751410876798565,0.751410876798565,0.751410876798565,0.751410876798565,0.0
1998-03-02,0.7993731372798114,0.9592478028528548,0.7993731372798114,0.9592478028528548,2500.0
1998-03-03,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,100.0
1998-03-04,0.943260260061388,0.9592478028528548,0.943260260061388,0.9592478028528548,3750.0
1998-03-05,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.0
1998-03-06,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.0
1998-03-09,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.8313480069918877,3000.0
1998-03-10,0.8153605325092668,0.8153605325092668,0.8153605325092668,0.8153605325092668,2500.0
1998-03-11,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,5000.0
1998-03-12,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,8500.0
1998-03-13,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-03-16,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.6874609788680813,2000.0
1998-03-17,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.0
1998-03-18,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,1000.0
1998-03-19,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.0
1998-03-20,0.7194356250585958,0.7354231162162655,0.7194356250585958,0.7194356250585958,8700.0
1998-03-23,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1998-03-24,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,250.0
1998-03-25,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.8313480069918877,1000.0
1998-03-26,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,16250.0
1998-03-27,0.8793107159400566,0.8793107159400566,0.7993733608013732,0.7993733608013732,50000.0
1998-03-30,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-03-31,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,3750.0
1998-04-01,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-04-02,0.7354233677880806,0.8793105515496414,0.7354233677880806,0.8793105515496414,4300.0
1998-04-03,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,2500.0
1998-04-06,0.7354233677880806,0.8793105515496414,0.7354233677880806,0.8793105515496414,3800.0
1998-04-07,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,10000.0
1998-04-08,0.751410876798565,0.751410876798565,0.751410876798565,0.751410876798565,7500.0
1998-04-09,0.8952978601713454,0.8952978601713454,0.8153605325092668,0.8153605325092668,11300.0
1998-04-13,0.7993731742958151,0.7993731742958151,0.7673982301712949,0.7673982301712949,8000.0
1998-04-14,0.7993731742958151,0.7993731742958151,0.7673982301712949,0.7673982301712949,15600.0
1998-04-15,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.0
1998-04-16,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,1700.0
1998-04-17,0.7993732752174675,0.7993732752174675,0.751410876798565,0.751410876798565,11000.0
1998-04-20,0.7833859088321826,0.7993733608013732,0.7833859088321826,0.7993733608013732,10000.0
1998-04-21,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,10600.0
1998-04-22,0.7673982657486345,0.8793105515496414,0.7194358711614475,0.8793105515496414,26000.0
1998-04-23,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
1998-04-24,0.8793104136974693,0.8793104136974693,0.8153605325092668,0.8153605325092668,8500.0
1998-04-27,0.8793104136974693,0.8793104136974693,0.8153605325092668,0.8153605325092668,23000.0
1998-04-28,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,4250.0
1998-04-29,0.7993732752174675,0.7993732752174675,0.751410876798565,0.751410876798565,10000.0
1998-04-30,0.751410876798565,0.751410876798565,0.751410876798565,0.751410876798565,4200.0
1998-05-01,0.751410876798565,0.751410876798565,0.7194359286371768,0.751410876798565,13000.0
1998-05-04,0.751410876798565,0.751410876798565,0.751410876798565,0.751410876798565,0.0
1998-05-05,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,5000.0
1998-05-06,0.7514107801265459,0.7514107801265459,0.6714734438305149,0.6714734438305149,15000.0
1998-05-07,0.6714732468782668,0.7194356250585958,0.6554858033669371,0.7194356250585958,45350.0
1998-05-08,0.7194360056626898,0.7993733608013732,0.7194360056626898,0.7993733608013732,20250.0
1998-05-11,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-05-12,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-05-13,0.7833857623752675,0.8793105515496414,0.7833857623752675,0.8793105515496414,23500.0
1998-05-14,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,2500.0
1998-05-15,0.8473354540043931,0.8473354540043931,0.7833856659543715,0.8313480069918877,15000.0
1998-05-19,0.8153605325092668,0.8153605325092668,0.8153605325092668,0.8153605325092668,2500.0
1998-05-20,0.815360622534898,0.815360622534898,0.7673982301712949,0.7673982301712949,6400.0
1998-05-21,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.0
1998-05-22,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.0
1998-05-25,0.7514106664327578,0.7514106664327578,0.7354232206511077,0.7354232206511077,7500.0
1998-05-26,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.0
1998-05-27,0.7034482946873764,0.7034482946873764,0.6554859087929485,0.6554859087929485,8750.0
1998-05-28,0.6554859087929485,0.6554859087929485,0.6554859087929485,0.6554859087929485,0.0
1998-05-29,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,3000.0
1998-06-01,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,250.0
1998-06-02,0.6554859087929485,0.6554859087929485,0.6554859087929485,0.6554859087929485,1500.0
1998-06-03,0.6394983598556074,0.7194356250585958,0.6394983598556074,0.7194356250585958,3500.0
1998-06-04,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1998-06-05,0.7194358450687742,0.7194358450687742,0.6394985554202186,0.6394985554202186,2000.0
1998-06-08,0.7034483966683341,0.7194358450687742,0.6394985554202186,0.6394985554202186,11000.0
1998-06-09,0.6554859087929485,0.6554859087929485,0.6554859087929485,0.6554859087929485,2500.0
1998-06-10,0.6874607380359364,0.7194356250585958,0.6874607380359364,0.7194356250585958,9000.0
1998-06-11,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.6874609788680813,2500.0
1998-06-12,0.6874610036620277,0.7034484533507023,0.6874610036620277,0.7034484533507023,2000.0
1998-06-15,0.7034484533507023,0.7034484533507023,0.7034484533507023,0.7034484533507023,3750.0
1998-06-16,0.7194356250585958,0.7194356250585958,0.6554858033669371,0.7194356250585958,12000.0
1998-06-17,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,7500.0
1998-06-18,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,1000.0
1998-06-19,0.6394984251565399,0.8633228954021841,0.6394984251565399,0.8633228954021841,12000.0
1998-06-22,0.8473353603646178,0.8473353603646178,0.8473353603646178,0.8473353603646178,2500.0
1998-06-23,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.8313480069918877,7500.0
1998-06-24,0.6714733548756419,0.6714733548756419,0.6554859087929485,0.6554859087929485,2750.0
1998-06-25,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,1600.0
1998-06-26,0.6714733422318137,0.799373051424055,0.6714733422318137,0.7354232206511077,7450.0
1998-06-29,0.8313479098217915,0.8633228954021841,0.8313479098217915,0.8633228954021841,14500.0
1998-06-30,0.8473353549656429,0.8793103405460355,0.8313479098217915,0.8633228954021841,9500.0
1998-07-02,0.7194356985221418,0.8633228954021841,0.7194356985221418,0.8633228954021841,10500.0
1998-07-03,0.8633228954021841,0.8633228954021841,0.8633228954021841,0.8633228954021841,3500.0
1998-07-06,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,1750.0
1998-07-07,0.8473354540043931,0.8473354540043931,0.8313480069918877,0.8313480069918877,15750.0
1998-07-08,0.8793105337440756,0.9432603283702342,0.8793105337440756,0.9432603283702342,6500.0
1998-07-09,1.0871474712200997,1.199059698292252,1.0871474712200997,1.119122366014228,16000.0
1998-07-10,1.1031349186171635,1.119122366014228,1.1031349186171635,1.119122366014228,3450.0
1998-07-13,1.1191223783583717,1.1830722639447115,1.1191223783583717,1.1830722639447115,4000.0
1998-07-14,1.1191221923657937,1.1191221923657937,1.007209982658483,1.0391848724912325,7700.0
1998-07-15,0.9912226978503824,0.9912226978503824,0.9592478028528548,0.9592478028528548,3500.0
1998-07-16,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,7500.0
1998-07-17,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,650.0
1998-07-20,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
1998-07-21,0.863323263970866,0.863323263970866,0.7993733608013732,0.7993733608013732,4600.0
1998-07-22,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-07-23,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,4000.0
1998-07-24,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-07-27,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-07-28,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,3200.0
1998-07-29,0.7514106664327578,0.7514106664327578,0.7354232206511077,0.7354232206511077,4000.0
1998-07-30,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,2500.0
1998-07-31,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,2500.0
1998-08-04,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-08-05,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-08-06,0.7993731742958151,0.7993731742958151,0.7673982301712949,0.7673982301712949,14250.0
1998-08-07,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,15000.0
1998-08-10,0.6714734454440888,0.7673982301712949,0.6714734454440888,0.7673982301712949,2500.0
1998-08-11,0.6874609396775335,0.6874609396775335,0.6714734438305149,0.6714734438305149,12500.0
1998-08-12,0.6874610116781158,0.6874610116781158,0.6075236670099222,0.6075236670099222,27000.0
1998-08-13,0.7673981712955157,0.8313480069918877,0.7673981712955157,0.8313480069918877,5000.0
1998-08-14,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,1000.0
1998-08-17,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,100.0
1998-08-18,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-08-19,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1998-08-20,0.7514107614029807,0.7833857046539159,0.7514107614029807,0.7833857046539159,15500.0
1998-08-21,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.0
1998-08-24,0.8793105515496414,0.9432603474707488,0.8793105515496414,0.8793105515496414,7000.0
1998-08-25,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,750.0
1998-08-26,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1998-08-27,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.6874609788680813,5000.0
1998-08-28,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,8000.0
1998-08-31,0.5915361254475939,0.5915361254475939,0.559561183007114,0.559561183007114,7350.0
1998-09-01,0.5595612170322422,0.5595612170322422,0.4956113759090484,0.4956113759090484,12500.0
1998-09-02,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,10000.0
1998-09-03,0.5435737686630323,0.5435737686630323,0.4796239275398387,0.4956113759090484,68000.0
1998-09-04,0.5435737416057769,0.5915361319723558,0.5435737416057769,0.5915361319723558,39500.0
1998-09-08,0.5755486817117131,0.5755486817117131,0.4796239014264275,0.4796239014264275,50000.0
1998-09-09,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,4500.0
1998-09-10,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,4000.0
1998-09-11,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1998-09-14,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,4000.0
1998-09-15,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,30500.0
1998-09-16,0.5275863213244278,0.6394985554202186,0.5275863213244278,0.6394985554202186,51750.0
1998-09-17,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,5500.0
1998-09-18,0.6075236109729836,0.6394985554202186,0.6075236109729836,0.6394985554202186,3500.0
1998-09-21,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1998-09-22,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,8500.0
1998-09-23,0.6394986144064715,0.6394986144064715,0.6075236670099222,0.6075236670099222,10000.0
1998-09-24,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
1998-09-25,0.671473452221099,0.671473452221099,0.6394985554202186,0.6394985554202186,1000.0
1998-09-28,0.6394986144064715,0.6394986144064715,0.6075236670099222,0.6075236670099222,8000.0
1998-09-29,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,300.0
1998-09-30,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
1998-10-01,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
1998-10-02,0.6075236150607038,0.6075236150607038,0.5755487180446803,0.5755487180446803,2100.0
1998-10-05,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,1500.0
1998-10-06,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,4500.0
1998-10-07,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,1500.0
1998-10-08,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.0
1998-10-09,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,750.0
1998-10-13,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,5000.0
1998-10-14,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
1998-10-15,0.6235110202417222,0.6235110202417222,0.559561183007114,0.559561183007114,10000.0
1998-10-16,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
1998-10-19,0.6075236150607038,0.6075236150607038,0.5755487180446803,0.5755487180446803,10000.0
1998-10-20,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.0
1998-10-21,0.6075236109729836,0.6394985554202186,0.6075236109729836,0.6394985554202186,131000.0
1998-10-22,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1998-10-23,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,4850.0
1998-10-26,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,1000.0
1998-10-27,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
1998-10-28,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,500.0
1998-10-29,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,2000.0
1998-10-30,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.6874609788680813,8000.0
1998-11-02,0.799373112966877,0.8313480069918877,0.799373112966877,0.8313480069918877,17750.0
1998-11-03,0.8313479151188989,0.8793103461487456,0.7833855793817427,0.8473353603646178,78250.0
1998-11-04,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,11000.0
1998-11-05,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,6950.0
1998-11-06,0.7993730860353907,0.8473354254570192,0.7993730860353907,0.8153605325092668,107050.0
1998-11-09,0.847335558296375,0.9592478917437384,0.847335558296375,0.8793105515496414,9500.0
1998-11-10,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
1998-11-11,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
1998-11-12,0.8793104700663333,0.9592478028528548,0.8793104700663333,0.9592478028528548,11500.0
1998-11-13,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.8952979049223714,250.0
1998-11-16,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.0
1998-11-17,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.0
1998-11-18,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.0
1998-11-19,0.7673983270560792,0.7673983270560792,0.751410876798565,0.751410876798565,7000.0
1998-11-20,0.7034484533507023,0.799373246775467,0.7034484533507023,0.7034484533507023,3750.0
1998-11-23,0.7034482578604585,0.8473353603646178,0.7034482578604585,0.8473353603646178,5250.0
1998-11-24,0.7514108229627252,0.7514108229627252,0.6874609788680813,0.6874609788680813,9500.0
1998-11-25,0.6874609396775335,0.6874609396775335,0.6714734438305149,0.6714734438305149,4950.0
1998-11-26,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,8000.0
1998-11-27,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1998-11-30,0.7034484533507023,0.7034484533507023,0.7034484533507023,0.7034484533507023,2500.0
1998-12-01,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,2500.0
1998-12-02,0.6554860038206588,0.6554860038206588,0.6394985554202186,0.6394985554202186,7500.0
1998-12-03,0.6554860038206588,0.6554860038206588,0.6394985554202186,0.6394985554202186,5000.0
1998-12-04,0.703448461553211,0.719435911428306,0.6075236670099222,0.6075236670099222,25750.0
1998-12-07,0.6075235728446581,0.6394985152851381,0.5275862882129856,0.559561183007114,24750.0
1998-12-08,0.527586261924062,0.543573708524493,0.511598767677282,0.543573708524493,14500.0
1998-12-09,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,34750.0
1998-12-10,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
1998-12-11,0.5915361566023198,0.5915361566023198,0.5115988201141967,0.5115988201141967,4000.0
1998-12-14,0.639498554171,0.639498554171,0.4956113759090484,0.4956113759090484,16450.0
1998-12-15,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,1500.0
1998-12-16,0.5755486493717041,0.639498483419777,0.543573708524493,0.543573708524493,33900.0
1998-12-17,0.5275863159996337,0.5275863159996337,0.5115988201141967,0.5115988201141967,7500.0
1998-12-18,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1998-12-21,0.527586261924062,0.5595611551249239,0.527586261924062,0.543573708524493,20750.0
1998-12-22,0.5275863159996337,0.5275863159996337,0.5115988201141967,0.5115988201141967,25000.0
1998-12-23,0.5595612697382779,0.6075236670099222,0.5275863699880876,0.6075236670099222,36850.0
1998-12-24,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
1998-12-29,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,6500.0
1998-12-30,0.6075236109729836,0.6394985554202186,0.6075236109729836,0.6394985554202186,6000.0
1998-12-31,0.543573769724868,0.6394985554202186,0.543573769724868,0.6394985554202186,7500.0
1999-01-04,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,2500.0
1999-01-05,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,1050.0
1999-01-06,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1999-01-07,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1999-01-08,0.671473452221099,0.671473452221099,0.6394985554202186,0.6394985554202186,8250.0
1999-01-11,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,2500.0
1999-01-12,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,150.0
1999-01-13,0.5755486189547696,0.5755486189547696,0.5275862340418721,0.5275862340418721,19000.0
1999-01-14,0.607523425186608,0.7514105597275953,0.607523425186608,0.7194356250585958,20750.0
1999-01-15,0.7194358044932895,0.9592478028528548,0.7194358044932895,0.9592478028528548,13750.0
1999-01-18,0.95924807107874,0.95924807107874,0.7993733608013732,0.7993733608013732,5500.0
1999-01-19,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,1000.0
1999-01-20,0.7993729379079243,0.7993729379079243,0.7194356250585958,0.7194356250585958,5500.0
1999-01-21,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1999-01-22,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1999-01-25,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,1000.0
1999-01-26,0.7993731823636846,0.7993731823636846,0.6394985554202186,0.6394985554202186,4250.0
1999-01-27,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,100.0
1999-01-28,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,4000.0
1999-01-29,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,9150.0
1999-02-01,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-02-02,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,750.0
1999-02-03,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,3050.0
1999-02-04,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,250.0
1999-02-05,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
1999-02-08,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,2500.0
1999-02-09,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,4000.0
1999-02-10,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
1999-02-11,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
1999-02-12,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
1999-02-15,0.6075235425725659,0.6075235425725659,0.543573708524493,0.543573708524493,20050.0
1999-02-16,0.5275863159996337,0.5275863159996337,0.5115988201141967,0.5115988201141967,17500.0
1999-02-17,0.5115988201141967,0.5435737642387167,0.5115988201141967,0.5115988201141967,41000.0
1999-02-18,0.5275863159996337,0.5275863159996337,0.5115988201141967,0.5115988201141967,17500.0
1999-02-19,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-02-22,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-02-23,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-02-24,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-02-25,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-02-26,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,1250.0
1999-03-01,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.0
1999-03-02,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,4500.0
1999-03-03,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-03-04,0.5275863159996337,0.5275863159996337,0.5115988201141967,0.5115988201141967,10000.0
1999-03-05,0.5275863248742904,0.5755487180446803,0.5275863248742904,0.5755487180446803,12500.0
1999-03-08,0.6075236109729836,0.6394985554202186,0.6075236109729836,0.6394985554202186,30300.0
1999-03-09,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,250.0
1999-03-10,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.0
1999-03-11,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,1500.0
1999-03-12,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,17650.0
1999-03-15,0.6394985775373211,0.6394985775373211,0.6235110809375977,0.6235110809375977,2750.0
1999-03-16,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
1999-03-17,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,5000.0
1999-03-18,0.6394985838855092,0.6874609788680813,0.6394985838855092,0.6874609788680813,3100.0
1999-03-19,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.6874609788680813,4000.0
1999-03-22,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,5300.0
1999-03-23,0.7194356250585958,0.7194356250585958,0.7034481815472662,0.7194356250585958,30700.0
1999-03-24,0.7194358378076919,0.7993731742958151,0.7194358378076919,0.7673982301712949,10650.0
1999-03-25,0.767398112214408,0.767398112214408,0.7354232206511077,0.7354232206511077,6550.0
1999-03-26,0.7194356250585958,0.7194356250585958,0.6394983598556074,0.7194356250585958,44500.0
1999-03-29,0.607523425186608,0.7194356250585958,0.607523425186608,0.7194356250585958,5800.0
1999-03-30,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,2500.0
1999-03-31,0.7194358360788627,0.7194358360788627,0.6714734438305149,0.6714734438305149,9500.0
1999-04-01,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1999-04-05,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1999-04-06,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,3000.0
1999-04-07,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,1650.0
1999-04-08,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
1999-04-09,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,7500.0
1999-04-12,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,1500.0
1999-04-13,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-04-14,0.6554860038206588,0.6554860038206588,0.6394985554202186,0.6394985554202186,17500.0
1999-04-15,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-04-16,0.6075236670099222,0.6075236670099222,0.5595612697382779,0.6075236670099222,15250.0
1999-04-19,0.6394985554202186,0.671473452221099,0.6394985554202186,0.6394985554202186,31500.0
1999-04-20,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,6000.0
1999-04-21,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-04-22,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-04-23,0.6394985838855092,0.6874609788680813,0.6394985838855092,0.6874609788680813,8000.0
1999-04-26,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,7500.0
1999-04-27,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-04-28,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,4700.0
1999-04-29,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,2500.0
1999-04-30,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,5500.0
1999-05-03,0.7194356250585958,0.7194356250585958,0.6394983598556074,0.7194356250585958,4000.0
1999-05-04,0.6714734174857526,0.6714734174857526,0.5915361319723558,0.5915361319723558,23500.0
1999-05-05,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,500.0
1999-05-06,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,250.0
1999-05-07,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,1000.0
1999-05-10,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,1250.0
1999-05-11,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,5000.0
1999-05-12,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,500.0
1999-05-13,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,8500.0
1999-05-14,0.5435737356100497,0.559561183007114,0.5435737356100497,0.559561183007114,2350.0
1999-05-17,0.5915362171348271,0.6075236670099222,0.5915362171348271,0.6075236670099222,5000.0
1999-05-18,0.5915361625725433,0.6394985554202186,0.5915361625725433,0.6394985554202186,20750.0
1999-05-19,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-05-20,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,1000.0
1999-05-21,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-05-25,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-05-26,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-05-27,0.6394986981703716,0.7993733608013732,0.6235111985548158,0.7993733608013732,42650.0
1999-05-28,0.7194358181520454,0.7833857046539159,0.7194358181520454,0.7833857046539159,8750.0
1999-05-31,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.0
1999-06-01,0.7833859088321826,0.7993733608013732,0.7833859088321826,0.7993733608013732,2150.0
1999-06-02,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1999-06-03,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,1500.0
1999-06-04,0.6554860566383199,0.7034484533507023,0.5435738135248805,0.7034484533507023,61050.0
1999-06-07,0.5595611551249239,0.5595611551249239,0.543573708524493,0.543573708524493,3000.0
1999-06-08,0.543573739067834,0.543573739067834,0.4796239014264275,0.4796239014264275,25250.0
1999-06-09,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,500.0
1999-06-10,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
1999-06-11,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
1999-06-14,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
1999-06-15,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,40000.0
1999-06-16,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-06-17,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-06-18,0.5595613430316883,0.7993733608013732,0.5595613430316883,0.7993733608013732,37050.0
1999-06-21,0.6714732468782668,0.863322807245923,0.6714732468782668,0.7194356250585958,7500.0
1999-06-22,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1999-06-23,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1999-06-24,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1999-06-25,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,1000.0
1999-06-28,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-06-29,0.6394983598556074,0.7194356250585958,0.6394983598556074,0.7194356250585958,3750.0
1999-06-30,0.6394986981703716,0.7993733608013732,0.6394986981703716,0.7993733608013732,9500.0
1999-07-02,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
1999-07-05,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.7833857046539159,2500.0
1999-07-06,0.7354231162162655,0.7354231162162655,0.7194356250585958,0.7194356250585958,12500.0
1999-07-07,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,15000.0
1999-07-08,0.6714732468782668,0.7194356250585958,0.6714732468782668,0.7194356250585958,12300.0
1999-07-09,0.6874607380359364,0.7194356250585958,0.6714732468782668,0.7194356250585958,10000.0
1999-07-12,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.6874609788680813,1750.0
1999-07-13,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,6000.0
1999-07-14,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.7833857046539159,1000.0
1999-07-15,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.0
1999-07-16,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.7833857046539159,0.0
1999-07-19,0.6874609788680813,0.6874609788680813,0.6714734821096529,0.6874609788680813,2900.0
1999-07-20,0.6874609788680813,0.6874609788680813,0.6874609788680813,0.6874609788680813,3000.0
1999-07-21,0.7034484533507023,0.7034484533507023,0.7034484533507023,0.7034484533507023,2500.0
1999-07-22,0.6394985223389347,0.6394985223389347,0.5915361319723558,0.5915361319723558,8900.0
1999-07-23,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.0
1999-07-26,0.5915361625725433,0.6394985554202186,0.5915361625725433,0.6394985554202186,26250.0
1999-07-27,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,2600.0
1999-07-28,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.0
1999-07-29,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,6250.0
1999-07-30,0.5755487083632368,0.5915361566023198,0.5115988201141967,0.5115988201141967,32000.0
1999-08-03,0.5275862340418721,0.5275862340418721,0.5115987406400084,0.5275862340418721,9750.0
1999-08-04,0.5435737642387167,0.5435737642387167,0.5115988201141967,0.5115988201141967,10000.0
1999-08-05,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-08-06,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-08-09,0.511598767677282,0.543573708524493,0.511598767677282,0.543573708524493,10500.0
1999-08-10,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
1999-08-11,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,1000.0
1999-08-12,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-08-13,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-08-16,0.4796239014264275,0.4956113489251911,0.4796239014264275,0.4796239014264275,21250.0
1999-08-17,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-08-18,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-08-19,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-08-20,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-08-23,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-08-24,0.5275862915690703,0.543573739067834,0.4796239014264275,0.4796239014264275,15500.0
1999-08-25,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-08-26,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-08-27,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,5000.0
1999-08-30,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
1999-08-31,0.5595611865665976,0.5595611865665976,0.4796239014264275,0.4796239014264275,15250.0
1999-09-01,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,13500.0
1999-09-02,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,22500.0
1999-09-03,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-09-07,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-09-08,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,1000.0
1999-09-09,0.4956113489251911,0.4956113489251911,0.4796239014264275,0.4796239014264275,12000.0
1999-09-10,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,2500.0
1999-09-13,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,7500.0
1999-09-14,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-09-15,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-09-16,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,750.0
1999-09-17,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,500.0
1999-09-20,0.5115988201141967,0.5595612124777998,0.5115988201141967,0.5115988201141967,6000.0
1999-09-21,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-09-22,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
1999-09-23,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,2500.0
1999-09-24,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,5000.0
1999-09-27,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,3000.0
1999-09-28,0.5915361319723558,0.5915361319723558,0.527586294032368,0.5915361319723558,12000.0
1999-09-29,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,5000.0
1999-09-30,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,500.0
1999-10-01,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,1000.0
1999-10-04,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
1999-10-05,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,15650.0
1999-10-06,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
1999-10-07,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
1999-10-08,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
1999-10-12,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,500.0
1999-10-13,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,3000.0
1999-10-14,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
1999-10-15,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,3000.0
1999-10-18,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,4250.0
1999-10-19,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,4000.0
1999-10-20,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,1600.0
1999-10-21,0.5115987964239549,0.5115987964239549,0.4796239014264275,0.4796239014264275,2000.0
1999-10-22,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
1999-10-25,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,5500.0
1999-10-26,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,2750.0
1999-10-27,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,5000.0
1999-10-28,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
1999-10-29,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,500.0
1999-11-01,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-11-02,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
1999-11-03,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,2500.0
1999-11-04,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.0
1999-11-05,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.0
1999-11-08,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.0
1999-11-09,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.0
1999-11-10,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.0
1999-11-11,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.0
1999-11-12,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,1800.0
1999-11-15,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,1000.0
1999-11-16,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.0
1999-11-17,0.639498548965923,0.7993731742958151,0.639498548965923,0.7673982301712949,25000.0
1999-11-18,0.7833854943965946,0.7993729379079243,0.7194356250585958,0.7194356250585958,17000.0
1999-11-19,0.7993731524562072,0.7993731524562072,0.7833857046539159,0.7833857046539159,6500.0
1999-11-22,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,1000.0
1999-11-23,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
1999-11-24,0.7833859088321826,0.7993733608013732,0.7833859088321826,0.7993733608013732,2000.0
1999-11-25,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,1000.0
1999-11-26,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.0
1999-11-29,0.863322807245923,0.8793102507572528,0.7194356250585958,0.7194356250585958,13000.0
1999-11-30,0.7993731742958151,0.7993731742958151,0.7673982301712949,0.7673982301712949,5000.0
1999-12-01,0.7673984092166268,0.7993733608013732,0.7514109572474362,0.7993733608013732,5700.0
1999-12-02,0.7993730081602367,1.0391848724912325,0.7993730081602367,1.0391848724912325,20000.0
1999-12-03,1.0391849476575885,1.598746131961026,1.0391849476575885,1.135109719386958,19150.0
1999-12-06,1.0391848724912325,1.0391848724912325,1.0391848724912325,1.0391848724912325,2500.0
1999-12-07,1.0391851366451226,1.0391851366451226,0.8793105515496414,0.8793105515496414,16000.0
1999-12-08,0.9272728555011872,1.0391850884674765,0.9272728555011872,1.023197640228393,8750.0
1999-12-09,0.9272726722227768,0.9272726722227768,0.8793103369854369,0.9272726722227768,3800.0
1999-12-10,0.9272726722227768,0.9272726722227768,0.9272726722227768,0.9272726722227768,0.0
1999-12-13,1.0072101919893102,1.023197640228393,1.0072101919893102,1.023197640228393,5000.0
1999-12-14,0.9592476576736928,0.9592476576736928,0.9272726722227768,0.9272726722227768,2950.0
1999-12-15,0.9272726722227768,0.9272726722227768,0.9272726722227768,0.9272726722227768,650.0
1999-12-16,0.927272898490472,0.927272898490472,0.8793105515496414,0.8793105515496414,13700.0
1999-12-17,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,2750.0
1999-12-20,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,1000.0
1999-12-21,0.7993732752174675,0.7993732752174675,0.751410876798565,0.751410876798565,1800.0
1999-12-22,0.7514109572474362,0.7993733608013732,0.7514109572474362,0.7993733608013732,3250.0
1999-12-23,0.799373051424055,0.799373051424055,0.7354232206511077,0.7354232206511077,1750.0
1999-12-24,0.7194358360788627,0.7194358360788627,0.6714734438305149,0.6714734438305149,7000.0
1999-12-29,0.6714734765742605,0.8793105515496414,0.6714734765742605,0.8793105515496414,16000.0
1999-12-30,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
1999-12-31,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
2000-01-04,0.6554859087929485,0.6554859087929485,0.6554859087929485,0.6554859087929485,12700.0
2000-01-05,0.6554859087929485,0.6554859087929485,0.6554859087929485,0.6554859087929485,0.0
2000-01-06,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,500.0
2000-01-07,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
2000-01-10,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
2000-01-11,0.8633230225675695,0.9592478028528548,0.8633230225675695,0.9592478028528548,12500.0
2000-01-12,0.9592478550796774,0.9912227518180968,0.8793105179409194,0.9912227518180968,6000.0
2000-01-13,0.7993730162971809,0.9272726722227768,0.7993730162971809,0.9272726722227768,5750.0
2000-01-14,1.0391848724912325,1.0391848724912325,0.9592476479093592,1.0391848724912325,31750.0
2000-01-17,0.9912226978503824,0.9912226978503824,0.9592478028528548,0.9592478028528548,27000.0
2000-01-18,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,11450.0
2000-01-19,0.9752350956706396,0.9752350956706396,0.9752350956706396,0.9752350956706396,15000.0
2000-01-20,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,1250.0
2000-01-21,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,1250.0
2000-01-24,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.0
2000-01-25,1.023197640228393,1.023197640228393,1.023197640228393,1.023197640228393,1250.0
2000-01-26,1.023197640228393,1.023197640228393,1.023197640228393,1.023197640228393,250.0
2000-01-27,1.023197640228393,1.023197640228393,1.023197640228393,1.023197640228393,0.0
2000-01-28,1.023197640228393,1.023197640228393,1.023197640228393,1.023197640228393,0.0
2000-01-31,0.8793107159400566,0.8793107159400566,0.7993733608013732,0.7993733608013732,105000.0
2000-02-01,0.8313480069918877,0.8313480069918877,0.8313480069918877,0.8313480069918877,11000.0
2000-02-02,1.0391848724912325,1.0391848724912325,1.0391848724912325,1.0391848724912325,3250.0
2000-02-03,1.0391848724912325,1.0391848724912325,1.0391848724912325,1.0391848724912325,0.0
2000-02-04,1.023197427574858,1.0391848724912325,1.023197427574858,1.0391848724912325,25000.0
2000-02-07,1.07115985761667,1.07115985761667,1.0391848724912325,1.0391848724912325,2750.0
2000-02-08,1.0391848724912325,1.0391848724912325,1.0391848724912325,1.0391848724912325,0.0
2000-02-09,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,2500.0
2000-02-10,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.0
2000-02-11,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.0
2000-02-14,0.9592478028528548,0.9592478028528548,0.9592478028528548,0.9592478028528548,2750.0
2000-02-15,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.8952979049223714,750.0
2000-02-16,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.8952979049223714,750.0
2000-02-17,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,5750.0
2000-02-18,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-02-21,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-02-22,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-02-23,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-02-24,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-02-25,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-02-28,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,1000.0
2000-02-29,0.9592474572593642,1.1510969487112372,0.9592474572593642,1.103134528201934,36650.0
2000-03-01,1.1191224340644843,1.1510974260956128,0.9912227518180968,0.9912227518180968,19850.0
2000-03-02,1.023197640228393,1.023197640228393,1.023197640228393,1.023197640228393,1000.0
2000-03-03,1.0551724680837442,1.1990595751760895,1.0551724680837442,1.0551724680837442,21600.0
2000-03-06,0.8952979049223714,0.8952979049223714,0.8952979049223714,0.8952979049223714,500.0
2000-03-07,1.103134528201934,1.103134528201934,1.103134528201934,1.103134528201934,5000.0
2000-03-08,1.103134528201934,1.103134528201934,1.103134528201934,1.103134528201934,0.0
2000-03-09,1.103134528201934,1.103134528201934,1.103134528201934,1.103134528201934,0.0
2000-03-10,1.0391850403466734,1.0391850403466734,0.9592478028528548,0.9592478028528548,7650.0
2000-03-13,0.9592478179487842,0.9592478179487842,0.9112853794049924,0.9112853794049924,3750.0
2000-03-14,0.9112853794049924,0.9112853794049924,0.9112853794049924,0.9112853794049924,0.0
2000-03-15,0.9432603474707488,0.9432603474707488,0.8793105515496414,0.8793105515496414,2750.0
2000-03-16,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
2000-03-17,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
2000-03-20,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.0
2000-03-21,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,3000.0
2000-03-22,0.8793104433221048,0.8793104433221048,0.8313480069918877,0.8313480069918877,5000.0
2000-03-23,0.8153608127705638,0.8153608127705638,0.7993733608013732,0.7993733608013732,6000.0
2000-03-24,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-03-27,0.8793105515496414,0.8793105515496414,0.8793105515496414,0.8793105515496414,250.0
2000-03-28,0.8793107159400566,0.8793107159400566,0.7993733608013732,0.7993733608013732,30000.0
2000-03-29,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,500.0
2000-03-30,0.7993731742958151,0.7993731742958151,0.7673982301712949,0.7673982301712949,4500.0
2000-03-31,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,500.0
2000-04-03,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.0
2000-04-04,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,500.0
2000-04-05,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.7673982301712949,0.0
2000-04-06,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,3700.0
2000-04-07,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,2400.0
2000-04-10,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.6714734438305149,0.0
2000-04-11,0.6714732468782668,0.7194356250585958,0.6554858033669371,0.7194356250585958,5500.0
2000-04-12,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
2000-04-13,0.6554860038206588,0.6554860038206588,0.6394985554202186,0.6394985554202186,10000.0
2000-04-14,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,5000.0
2000-04-17,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-04-18,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-04-19,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-04-20,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,5000.0
2000-04-24,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,10000.0
2000-04-25,0.6394986981703716,0.7993733608013732,0.6394986981703716,0.7993733608013732,1250.0
2000-04-26,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-04-27,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-04-28,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.0
2000-05-01,0.767398112214408,0.767398112214408,0.7354232206511077,0.7354232206511077,4750.0
2000-05-02,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.7354232206511077,0.0
2000-05-03,0.5915362171348271,0.6075236670099222,0.5915362171348271,0.6075236670099222,1000.0
2000-05-04,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
2000-05-05,0.607523425186608,0.7194356250585958,0.607523425186608,0.7194356250585958,10000.0
2000-05-08,0.6394986144064715,0.6394986144064715,0.6075236670099222,0.6075236670099222,15000.0
2000-05-09,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,5000.0
2000-05-10,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,2000.0
2000-05-11,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-05-12,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-05-15,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-05-16,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-05-17,0.671473452221099,0.671473452221099,0.6394985554202186,0.6394985554202186,5000.0
2000-05-18,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-05-19,0.671473452221099,0.671473452221099,0.6394985554202186,0.6394985554202186,2000.0
2000-05-23,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-05-24,0.6394985597230821,0.6394985597230821,0.5755487180446803,0.5755487180446803,20000.0
2000-05-25,0.5275863159996337,0.5275863159996337,0.5115988201141967,0.5115988201141967,4500.0
2000-05-26,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
2000-05-29,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
2000-05-30,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
2000-05-31,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
2000-06-01,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,500.0
2000-06-02,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-06-05,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,1000.0
2000-06-06,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-06-07,0.5115988242782582,0.5115988242782582,0.4956113759090484,0.4956113759090484,12000.0
2000-06-08,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,5000.0
2000-06-09,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-06-12,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-06-13,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-06-14,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-06-15,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-06-16,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,2100.0
2000-06-19,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2000-06-20,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,1300.0
2000-06-21,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-06-22,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-06-23,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-06-26,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2000-06-27,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,10000.0
2000-06-28,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,2500.0
2000-06-29,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
2000-06-30,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
2000-07-04,0.5595611551249239,0.5595611551249239,0.543573708524493,0.543573708524493,5000.0
2000-07-05,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
2000-07-06,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
2000-07-07,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
2000-07-10,0.5435736797973889,0.5435736797973889,0.5275862340418721,0.5275862340418721,2600.0
2000-07-11,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,5000.0
2000-07-12,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-13,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-14,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-17,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-18,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-19,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-20,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-21,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-24,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-25,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-26,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,1500.0
2000-07-27,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-07-28,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,1500.0
2000-07-31,0.5115987964239549,0.5115987964239549,0.4796239014264275,0.4796239014264275,8500.0
2000-08-01,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,5000.0
2000-08-02,0.5595612181253083,0.6394985554202186,0.5595612181253083,0.6394985554202186,3000.0
2000-08-03,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,11000.0
2000-08-04,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,15000.0
2000-08-08,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,500.0
2000-08-09,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-08-10,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,1750.0
2000-08-11,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,500.0
2000-08-14,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,2200.0
2000-08-15,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,1250.0
2000-08-16,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-08-17,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,550.0
2000-08-18,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,500.0
2000-08-21,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
2000-08-22,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
2000-08-23,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
2000-08-24,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.0
2000-08-25,0.5275862915690703,0.5275862915690703,0.4796239014264275,0.4796239014264275,10000.0
2000-08-28,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-08-29,0.4956113338511717,0.4956113338511717,0.4156740034959438,0.4156740034959438,8650.0
2000-08-30,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,1750.0
2000-08-31,0.4956113457725056,0.559561183007114,0.4956113457725056,0.559561183007114,3600.0
2000-09-01,0.6235111168850174,0.6235111168850174,0.6075236670099222,0.6075236670099222,5000.0
2000-09-05,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,1500.0
2000-09-06,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-07,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-08,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-11,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-12,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-13,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-14,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-15,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,5000.0
2000-09-18,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-09-19,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-09-20,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-09-21,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-09-22,0.4956113457725056,0.559561183007114,0.4796238983754414,0.559561183007114,3400.0
2000-09-25,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,250.0
2000-09-26,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-27,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.6235110809375977,0.0
2000-09-28,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,2000.0
2000-09-29,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
2000-10-02,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.6075236670099222,0.0
2000-10-03,0.5435737416057769,0.5915361319723558,0.527586294032368,0.5915361319723558,30000.0
2000-10-04,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.0
2000-10-05,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.0
2000-10-06,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.5915361319723558,0.0
2000-10-10,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,1450.0
2000-10-11,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.5275862340418721,0.0
2000-10-12,0.5115987964239549,0.5115987964239549,0.4796239014264275,0.4796239014264275,113500.0
2000-10-13,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2000-10-16,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,5000.0
2000-10-17,0.4796239236360306,0.4796239236360306,0.3836991150856474,0.3836991150856474,25000.0
2000-10-18,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,500.0
2000-10-19,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2000-10-20,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2000-10-23,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2000-10-24,0.5435737356100497,0.559561183007114,0.5435737356100497,0.559561183007114,5000.0
2000-10-25,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2000-10-26,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2000-10-27,0.431661447701092,0.4796238307789912,0.4156739549108957,0.431661447701092,15000.0
2000-10-30,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,1750.0
2000-10-31,0.4796238983754414,0.559561183007114,0.4796238983754414,0.559561183007114,18750.0
2000-11-01,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2000-11-02,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2000-11-03,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2000-11-06,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,7250.0
2000-11-07,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2000-11-08,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2000-11-09,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,250.0
2000-11-10,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,2000.0
2000-11-13,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,0.0
2000-11-14,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,0.0
2000-11-15,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,0.0
2000-11-16,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,0.0
2000-11-17,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,0.0
2000-11-20,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,0.0
2000-11-21,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,250.0
2000-11-22,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2000-11-23,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2000-11-24,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,3750.0
2000-11-27,0.383699056107204,0.383699056107204,0.3677116103255538,0.3677116103255538,6500.0
2000-11-28,0.3996865871479075,0.3996865871479075,0.3677116668465645,0.3836991150856474,39000.0
2000-11-29,0.383699056107204,0.383699056107204,0.3677116103255538,0.3677116103255538,10900.0
2000-11-30,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2000-12-01,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2000-12-04,0.4636364324299577,0.4636364324299577,0.3197492777101093,0.3197492777101093,40000.0
2000-12-05,0.3197492737145928,0.3357367219152574,0.3037618016907512,0.3357367219152574,23900.0
2000-12-06,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2000-12-07,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2000-12-08,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,4000.0
2000-12-11,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,4250.0
2000-12-12,0.3197493072032357,0.3197493072032357,0.303761833504961,0.303761833504961,26500.0
2000-12-13,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,0.0
2000-12-14,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.3517242266753511,2500.0
2000-12-15,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.0
2000-12-18,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.0
2000-12-19,0.3357368010543764,0.3996866804006865,0.3357368010543764,0.3996866804006865,23150.0
2000-12-20,0.3357367570783308,0.3357367570783308,0.303761833504961,0.303761833504961,33250.0
2000-12-21,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,0.0
2000-12-22,0.3197493072032357,0.3197493072032357,0.303761833504961,0.303761833504961,24000.0
2000-12-27,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,15000.0
2000-12-28,0.2877743836298659,0.303761833504961,0.2877743836298659,0.303761833504961,12250.0
2000-12-29,0.3517241407207303,0.3677116103255538,0.3517241407207303,0.3677116103255538,10000.0
2001-01-02,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2001-01-03,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2001-01-04,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,2250.0
2001-01-05,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2001-01-08,0.3677116659629407,0.3677116659629407,0.3357367219152574,0.3357367219152574,500.0
2001-01-09,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-01-10,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-01-11,0.3357367261105494,0.3357367261105494,0.3197492777101093,0.3197492777101093,11750.0
2001-01-12,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,12250.0
2001-01-15,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,5500.0
2001-01-16,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-01-17,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-01-18,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,10000.0
2001-01-19,0.3996865257120274,0.3996865257120274,0.3677116103255538,0.3677116103255538,4500.0
2001-01-22,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2001-01-23,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2001-01-24,0.3836991141636052,0.3836991141636052,0.3357367219152574,0.3357367219152574,9500.0
2001-01-25,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-01-26,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-01-29,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-01-30,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,3250.0
2001-01-31,0.3836992046083133,0.3996866804006865,0.3836992046083133,0.3996866804006865,51500.0
2001-02-01,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,3000.0
2001-02-02,0.3357367261105494,0.3357367261105494,0.3197492777101093,0.3197492777101093,14500.0
2001-02-05,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.0
2001-02-06,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.0
2001-02-07,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.0
2001-02-08,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.0
2001-02-09,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.0
2001-02-12,0.367711700187205,0.367711700187205,0.3517242266753511,0.3517242266753511,11750.0
2001-02-13,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.0
2001-02-14,0.3836991215399427,0.5755487180446803,0.3836991215399427,0.5755487180446803,62900.0
2001-02-15,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,15000.0
2001-02-16,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,5000.0
2001-02-19,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,17500.0
2001-02-20,0.5115987964239549,0.5115987964239549,0.4796239014264275,0.4796239014264275,25000.0
2001-02-21,0.543573680685919,0.543573680685919,0.3677116103255538,0.3677116103255538,40000.0
2001-02-22,0.4316615051881847,0.4476489524611857,0.4156740102688327,0.4476489524611857,15500.0
2001-02-23,0.463636406281312,0.4796239014264275,0.463636406281312,0.4796239014264275,5000.0
2001-02-26,0.4796238983754414,0.559561183007114,0.4796238983754414,0.559561183007114,56950.0
2001-02-27,0.5595611786648943,0.5595611786648943,0.4476489524611857,0.4476489524611857,30000.0
2001-02-28,0.4156740102688327,0.4796238946535386,0.4156740102688327,0.4476489524611857,37500.0
2001-03-01,0.4316615112837847,0.6394985193531195,0.4156740161386693,0.4796239014264275,1301500.0
2001-03-02,0.543573708524493,0.543573708524493,0.47962387447642,0.543573708524493,389500.0
2001-03-05,0.5435737356100497,0.559561183007114,0.5435737356100497,0.559561183007114,23000.0
2001-03-06,0.5595611551249239,0.5595611551249239,0.511598767677282,0.543573708524493,35200.0
2001-03-07,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,1000.0
2001-03-08,0.5275862882129856,0.559561183007114,0.5275862882129856,0.559561183007114,67000.0
2001-03-09,0.5595612181253083,0.6394985554202186,0.5595612181253083,0.6394985554202186,80500.0
2001-03-12,0.6554860082310938,0.6554860082310938,0.5755487180446803,0.5755487180446803,32000.0
2001-03-13,0.6075234847624423,0.6075234847624423,0.4636363361113884,0.4636363361113884,155000.0
2001-03-14,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,10000.0
2001-03-15,0.4796239014264275,0.5115987964239549,0.4796239014264275,0.4796239014264275,14250.0
2001-03-16,0.4956113718751136,0.5595612124777998,0.4476489795115105,0.5115988201141967,305750.0
2001-03-19,0.4956112739159597,0.4956112739159597,0.4636363361113884,0.4636363361113884,21000.0
2001-03-20,0.4476489587825484,0.4796239014264275,0.4476489587825484,0.4796239014264275,45000.0
2001-03-21,0.4636364315242743,0.4956113759090484,0.4636364315242743,0.4956113759090484,14000.0
2001-03-22,0.4956113489251911,0.4956113489251911,0.4796239014264275,0.4796239014264275,3000.0
2001-03-23,0.463636406281312,0.4796239014264275,0.4476489587825484,0.4796239014264275,27500.0
2001-03-26,0.4476488928449434,0.4476488928449434,0.431661447701092,0.431661447701092,23000.0
2001-03-27,0.431661487028778,0.543573708524493,0.431661487028778,0.543573708524493,116750.0
2001-03-28,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,57500.0
2001-03-29,0.4796239014264275,0.4796239014264275,0.4316615112837847,0.4796239014264275,84500.0
2001-03-30,0.4636363802296399,0.543573708524493,0.447648933629209,0.543573708524493,13500.0
2001-04-02,0.543573708524493,0.543573708524493,0.543573708524493,0.543573708524493,0.0
2001-04-03,0.4796239014264275,0.4796239014264275,0.4476489587825484,0.4796239014264275,15250.0
2001-04-04,0.5115988201141967,0.5115988201141967,0.5115988201141967,0.5115988201141967,7700.0
2001-04-05,0.4796238288368463,0.4796238288368463,0.4316614459531617,0.4636363361113884,67500.0
2001-04-06,0.4636363802296399,0.543573708524493,0.4636363802296399,0.543573708524493,30500.0
2001-04-09,0.4796238288368463,0.4796238288368463,0.447648891032275,0.4636363361113884,32500.0
2001-04-10,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.0
2001-04-11,0.4476488928449434,0.4476488928449434,0.431661447701092,0.431661447701092,25000.0
2001-04-12,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,17000.0
2001-04-16,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.4636363361113884,750.0
2001-04-17,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.4636363361113884,1000.0
2001-04-18,0.4636363379887948,0.4796238307789912,0.431661447701092,0.431661447701092,14450.0
2001-04-19,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,10000.0
2001-04-20,0.431661447701092,0.431661447701092,0.4156739549108957,0.431661447701092,16750.0
2001-04-23,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,0.0
2001-04-24,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,4000.0
2001-04-25,0.4316614459531617,0.4636363361113884,0.4316614459531617,0.4636363361113884,14000.0
2001-04-26,0.4476489451673051,0.4476489451673051,0.4156740034959438,0.4156740034959438,3750.0
2001-04-27,0.4156740034959438,0.4156740034959438,0.4156740034959438,0.4156740034959438,0.0
2001-04-30,0.4156740034959438,0.4156740034959438,0.4156740034959438,0.4156740034959438,3500.0
2001-05-01,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,13000.0
2001-05-02,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,2500.0
2001-05-03,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,3000.0
2001-05-04,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,500.0
2001-05-07,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.3836991150856474,250.0
2001-05-08,0.3996865871479075,0.3996865871479075,0.3836991150856474,0.3836991150856474,5500.0
2001-05-09,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.0
2001-05-10,0.3836992046083133,0.3996866804006865,0.3677117526391227,0.3996866804006865,11500.0
2001-05-11,0.4156739714936776,0.4156739714936776,0.3677116103255538,0.3677116103255538,3500.0
2001-05-14,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,1750.0
2001-05-15,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.4636363361113884,25200.0
2001-05-16,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,750.0
2001-05-17,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2001-05-18,0.4156740034959438,0.4156740034959438,0.4156740034959438,0.4156740034959438,2000.0
2001-05-22,0.4156740034959438,0.4156740034959438,0.4156740034959438,0.4156740034959438,0.0
2001-05-23,0.5115987189950731,0.5115987189950731,0.447648891032275,0.4636363361113884,82500.0
2001-05-24,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.0
2001-05-25,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.0
2001-05-28,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.4636363361113884,0.0
2001-05-29,0.4316614981547997,0.4316614981547997,0.4156740034959438,0.4156740034959438,11750.0
2001-05-30,0.4956113457725056,0.559561183007114,0.4956113457725056,0.559561183007114,17500.0
2001-05-31,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,7500.0
2001-06-01,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,10500.0
2001-06-04,0.431661631985433,0.431661631985433,0.3996866804006865,0.3996866804006865,16500.0
2001-06-05,0.3996865257120274,0.3996865257120274,0.3677116103255538,0.3677116103255538,50000.0
2001-06-06,0.3996866233877334,0.3996866233877334,0.3517242266753511,0.3517242266753511,11100.0
2001-06-07,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.3517242266753511,0.0
2001-06-08,0.3836991498758796,0.3836991498758796,0.3517242266753511,0.3517242266753511,2500.0
2001-06-11,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,2500.0
2001-06-12,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-06-13,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,1000.0
2001-06-14,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-06-15,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-06-18,0.351724198334167,0.3836991189582248,0.3197492777101093,0.3197492777101093,3500.0
2001-06-19,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,5500.0
2001-06-20,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,10750.0
2001-06-21,0.3836992046083133,0.3996866804006865,0.3836992046083133,0.3996866804006865,25000.0
2001-06-22,0.3836992046083133,0.3996866804006865,0.3677117526391227,0.3996866804006865,9000.0
2001-06-25,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,700.0
2001-06-26,0.3677116668465645,0.3836991150856474,0.3677116668465645,0.3836991150856474,6000.0
2001-06-27,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.0
2001-06-28,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.0
2001-06-29,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.0
2001-07-03,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.0
2001-07-04,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.3836991150856474,0.0
2001-07-05,0.351724193939099,0.351724193939099,0.3357367219152574,0.3357367219152574,12000.0
2001-07-06,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-07-09,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,7500.0
2001-07-10,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2001-07-11,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,7500.0
2001-07-12,0.319749279861541,0.319749279861541,0.2877743590223401,0.2877743590223401,17500.0
2001-07-13,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.0
2001-07-16,0.2717868695339169,0.2717868695339169,0.2398119507132137,0.2398119507132137,28600.0
2001-07-17,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.0
2001-07-18,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,4350.0
2001-07-19,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,1250.0
2001-07-20,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.0
2001-07-23,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.0
2001-07-24,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.0
2001-07-25,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,1500.0
2001-07-26,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,1250.0
2001-07-27,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-07-30,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-07-31,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,5500.0
2001-08-01,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-02,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-03,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-07,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,6250.0
2001-08-08,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,2500.0
2001-08-09,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.0
2001-08-10,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,1750.0
2001-08-13,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-14,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-15,0.2717868821193583,0.2717868821193583,0.2557994100570983,0.2557994100570983,7000.0
2001-08-16,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-17,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-20,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-21,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-08-22,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,14250.0
2001-08-23,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.0
2001-08-24,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,1000.0
2001-08-27,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.0
2001-08-28,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,12500.0
2001-08-29,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,5000.0
2001-08-30,0.3197493072032357,0.3197493072032357,0.303761833504961,0.303761833504961,11600.0
2001-08-31,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,0.0
2001-09-04,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,0.0
2001-09-05,0.2717868821193583,0.2717868821193583,0.2557994100570983,0.2557994100570983,6000.0
2001-09-06,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,20000.0
2001-09-07,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-09-10,0.2717868821193583,0.2717868821193583,0.2557994100570983,0.2557994100570983,5000.0
2001-09-11,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-09-13,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-09-14,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,15000.0
2001-09-17,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-09-18,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,250.0
2001-09-19,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.0
2001-09-20,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.1918495575428237,1300.0
2001-09-21,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.0
2001-09-24,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.0
2001-09-25,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.0
2001-09-26,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,500.0
2001-09-27,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-09-28,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-10-01,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2001-10-02,0.2557993838386409,0.2717868542622465,0.2557993838386409,0.2717868542622465,10750.0
2001-10-03,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,18000.0
2001-10-04,0.1918495594791124,0.1918495594791124,0.1598746388550546,0.1598746388550546,37750.0
2001-10-05,0.1438871785430258,0.1598746388550546,0.1438871785430258,0.1598746388550546,29750.0
2001-10-09,0.1598746388550546,0.1598746388550546,0.1598746388550546,0.1598746388550546,0.0
2001-10-10,0.1598746388550546,0.1598746388550546,0.1598746388550546,0.1598746388550546,0.0
2001-10-11,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.1918495575428237,5750.0
2001-10-12,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.0
2001-10-15,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.0
2001-10-16,0.1918495459498276,0.2238244762305928,0.1918495459498276,0.2238244762305928,16000.0
2001-10-17,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-10-18,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-10-19,0.2238244762305928,0.2717868656959467,0.2238244762305928,0.2238244762305928,25700.0
2001-10-22,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,4000.0
2001-10-23,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,6000.0
2001-10-24,0.2717869067624402,0.3517242266753511,0.2717869067624402,0.3517242266753511,15000.0
2001-10-25,0.271786886691151,0.2877743590223401,0.2398119658519501,0.2877743590223401,38250.0
2001-10-26,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,10000.0
2001-10-29,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2001-10-30,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2001-10-31,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2001-11-01,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2001-11-02,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2001-11-05,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2001-11-06,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,5000.0
2001-11-07,0.2398119434193331,0.2398119434193331,0.2078370017479718,0.2078370017479718,3000.0
2001-11-08,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,1500.0
2001-11-09,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2001-11-12,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,2000.0
2001-11-13,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,3000.0
2001-11-14,0.2078370080693346,0.2398119507132137,0.2078370080693346,0.2398119507132137,14550.0
2001-11-15,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.0
2001-11-16,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.0
2001-11-19,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.0
2001-11-20,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.0
2001-11-21,0.2398119473267693,0.2398119473267693,0.2238244762305928,0.2238244762305928,25000.0
2001-11-22,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-11-23,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-11-26,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-11-27,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-11-28,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-11-29,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,3000.0
2001-11-30,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,5000.0
2001-12-03,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-04,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-05,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-06,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-07,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,4000.0
2001-12-10,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-11,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,2000.0
2001-12-12,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,750.0
2001-12-13,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-14,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-17,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,1950.0
2001-12-18,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,1000.0
2001-12-19,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,5000.0
2001-12-20,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-21,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-24,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,1250.0
2001-12-27,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,28750.0
2001-12-28,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2001-12-31,0.1918495575428237,0.1918495575428237,0.1918495575428237,0.1918495575428237,150.0
2002-01-02,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2002-01-03,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2002-01-04,0.2398119473267693,0.2398119473267693,0.2238244762305928,0.2238244762305928,11750.0
2002-01-07,0.2238244725836525,0.2557993904318384,0.2078370017479718,0.2078370017479718,26850.0
2002-01-08,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,76250.0
2002-01-09,0.2557994100570983,0.2717868821193583,0.2557994100570983,0.2557994100570983,21000.0
2002-01-10,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2002-01-11,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,54000.0
2002-01-14,0.287774324685852,0.287774324685852,0.2717868542622465,0.2717868542622465,23500.0
2002-01-15,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,11500.0
2002-01-16,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,1000.0
2002-01-17,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.0
2002-01-18,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.0
2002-01-21,0.2717868695339169,0.2717868695339169,0.2398119507132137,0.2398119507132137,4250.0
2002-01-22,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,49500.0
2002-01-23,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,12500.0
2002-01-24,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,2600.0
2002-01-25,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2002-01-28,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.2078370017479718,0.0
2002-01-29,0.2238244920147587,0.3197492777101093,0.2238244920147587,0.3197492777101093,50000.0
2002-01-30,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.0
2002-01-31,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,10000.0
2002-02-01,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,5000.0
2002-02-04,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,4000.0
2002-02-05,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2002-02-06,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.2238244762305928,0.0
2002-02-07,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,1750.0
2002-02-08,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,400.0
2002-02-11,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,1250.0
2002-02-12,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,26000.0
2002-02-13,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.0
2002-02-14,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,1750.0
2002-02-15,0.303761833504961,0.303761833504961,0.303761833504961,0.303761833504961,0.0
2002-02-18,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,250.0
2002-02-19,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2002-02-20,0.2717868821193583,0.2717868821193583,0.2557994100570983,0.2557994100570983,16250.0
2002-02-21,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,7500.0
2002-02-22,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.2717868542622465,0.0
2002-02-25,0.2398119507132137,0.2398119507132137,0.2398119507132137,0.2398119507132137,7500.0
2002-02-26,0.3197493072032357,0.3197493072032357,0.303761833504961,0.303761833504961,168500.0
2002-02-27,0.2717868821193583,0.2717868821193583,0.2557994100570983,0.2557994100570983,10000.0
2002-02-28,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,1500.0
2002-03-01,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2002-03-04,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.2557994100570983,0.0
2002-03-05,0.2717868656959467,0.2717868656959467,0.2238244762305928,0.2238244762305928,15250.0
2002-03-06,0.3517241407207303,0.3677116103255538,0.3517241407207303,0.3677116103255538,8500.0
2002-03-07,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2002-03-08,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2002-03-11,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2002-03-12,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2002-03-13,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2002-03-14,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2002-03-15,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.3677116103255538,0.0
2002-03-18,0.2877743590223401,0.2877743590223401,0.2877743590223401,0.2877743590223401,30000.0
2002-03-19,0.3037618299629687,0.3517242266753511,0.3037618299629687,0.3517242266753511,7500.0
2002-03-20,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,2500.0
2002-03-21,0.3197493072032357,0.3197493072032357,0.303761833504961,0.303761833504961,1000.0
2002-03-22,0.3037618299629687,0.3517242266753511,0.3037618299629687,0.3517242266753511,15000.0
2002-03-25,0.3677116659629407,0.3677116659629407,0.3357367219152574,0.3357367219152574,28250.0
2002-03-26,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2002-03-27,0.351724193939099,0.3677116659629407,0.3357367219152574,0.3357367219152574,40850.0
2002-03-28,0.3357367261105494,0.351724198334167,0.3197492777101093,0.3197492777101093,14000.0
2002-04-01,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.0
2002-04-02,0.3463948585814722,0.4529785132264461,0.3463948585814722,0.4263321886153093,36000.0
2002-04-03,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.0
2002-04-04,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,6000.0
2002-04-05,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,1500.0
2002-04-08,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2002-04-09,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2002-04-10,0.386363381298866,0.3996865391082035,0.386363381298866,0.386363381298866,17400.0
2002-04-11,0.386363381298866,0.386363381298866,0.386363381298866,0.386363381298866,0.0
2002-04-12,0.4529783741731377,0.4769595443807907,0.4529783741731377,0.4769595443807907,32400.0
2002-04-15,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,3000.0
2002-04-16,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-04-17,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.4130097070052526,300.0
2002-04-18,0.4769595443807907,0.4769595443807907,0.4769595443807907,0.4769595443807907,3000.0
2002-04-19,0.479623787273417,0.5062692885311593,0.479623787273417,0.5062692885311593,17700.0
2002-04-22,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-04-23,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-04-24,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,12300.0
2002-04-25,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,1500.0
2002-04-26,0.516928228180034,0.559561183007114,0.516928228180034,0.559561183007114,18600.0
2002-04-29,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2002-04-30,0.4929470087123246,0.5329156747924912,0.4929470087123246,0.5329156747924912,18600.0
2002-05-01,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-05-02,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-05-03,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-05-06,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-05-07,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-05-08,0.5062694050600812,0.5329156747924912,0.5062694050600812,0.5329156747924912,7800.0
2002-05-09,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,2400.0
2002-05-10,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2002-05-13,0.5062694193503144,0.5302505910875089,0.5062694193503144,0.5302505910875089,7800.0
2002-05-14,0.506269383984704,0.506269383984704,0.4130097070052526,0.4130097070052526,13800.0
2002-05-15,0.5329156755770983,0.559561183007114,0.5329156755770983,0.559561183007114,13500.0
2002-05-16,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2002-05-17,0.5329157512314437,0.5329157512314437,0.4929470794183571,0.4929470794183571,20100.0
2002-05-21,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2002-05-22,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2002-05-23,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,69900.0
2002-05-24,0.4929470087123246,0.5329156747924912,0.4929470087123246,0.5329156747924912,22200.0
2002-05-27,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-05-28,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,300.0
2002-05-29,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-05-30,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,33300.0
2002-05-31,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-06-03,0.5329157079819982,0.5329157079819982,0.4956113759090484,0.4956113759090484,21900.0
2002-06-04,0.495611230967084,0.5062692885311593,0.4929468952498422,0.5062692885311593,13800.0
2002-06-05,0.5062694050600812,0.5329156747924912,0.5062694050600812,0.5329156747924912,35700.0
2002-06-06,0.5329155928873269,0.5329155928873269,0.5195924362456161,0.5195924362456161,15000.0
2002-06-07,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,9000.0
2002-06-10,0.5329158194371011,0.5329158194371011,0.4263321886153093,0.4263321886153093,27000.0
2002-06-11,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,15000.0
2002-06-12,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-06-13,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-06-14,0.4796239007751355,0.4796239007751355,0.4529783932118048,0.4529783932118048,15000.0
2002-06-17,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,3000.0
2002-06-18,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.4263321886153093,15000.0
2002-06-19,0.399686673992368,0.4263321886153093,0.399686673992368,0.4263321886153093,40800.0
2002-06-20,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.0
2002-06-21,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.4263321886153093,3900.0
2002-06-24,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.0
2002-06-25,0.5115987924163474,0.5329156747924912,0.5115987924163474,0.5329156747924912,8400.0
2002-06-26,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-06-27,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-06-28,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-07-02,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,1200.0
2002-07-03,0.5062694050600812,0.5329156747924912,0.5062694050600812,0.5329156747924912,30000.0
2002-07-04,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,14100.0
2002-07-05,0.5062695505895283,0.5062695505895283,0.3996866804006865,0.3996866804006865,2400.0
2002-07-08,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2002-07-09,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2002-07-10,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2002-07-11,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2002-07-12,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.4130097070052526,1200.0
2002-07-15,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.4130097070052526,6300.0
2002-07-16,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.0
2002-07-17,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.0
2002-07-18,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.0
2002-07-19,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.0
2002-07-22,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.4130097070052526,0.0
2002-07-23,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,300.0
2002-07-24,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2002-07-25,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2002-07-26,0.3463947520790597,0.3463947520790597,0.2931037392180138,0.2931037392180138,7500.0
2002-07-29,0.2931037392180138,0.2931037392180138,0.2931037392180138,0.2931037392180138,0.0
2002-07-30,0.2931037392180138,0.2931037392180138,0.2931037392180138,0.2931037392180138,0.0
2002-07-31,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,10800.0
2002-08-01,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,30000.0
2002-08-02,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.0
2002-08-06,0.3996866228381494,0.4929470794183571,0.3996866228381494,0.4929470794183571,13200.0
2002-08-07,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2002-08-08,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2002-08-09,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2002-08-12,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2002-08-13,0.4130097524320524,0.4130097524320524,0.4103446535777429,0.4103446535777429,12900.0
2002-08-14,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,3000.0
2002-08-15,0.4263320728997481,0.5329156747924912,0.4263320728997481,0.5329156747924912,21600.0
2002-08-16,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-08-19,0.5062694193503144,0.5302505910875089,0.5062694193503144,0.5302505910875089,15000.0
2002-08-20,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,24900.0
2002-08-21,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,6000.0
2002-08-22,0.4822881863534407,0.5329156747924912,0.4822881863534407,0.5329156747924912,14400.0
2002-08-23,0.4929470087123246,0.5329156747924912,0.4929470087123246,0.5329156747924912,9000.0
2002-08-26,0.5089345037322023,0.5329156747924912,0.5089345037322023,0.5329156747924912,30300.0
2002-08-27,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,15900.0
2002-08-28,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-08-29,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,86400.0
2002-08-30,0.5089345037322023,0.5329156747924912,0.5062694050600812,0.5329156747924912,23700.0
2002-09-03,0.5329156755770983,0.559561183007114,0.5329156755770983,0.559561183007114,16500.0
2002-09-04,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2002-09-05,0.5862067859987476,0.6128531077605414,0.5862067859987476,0.6128531077605414,21000.0
2002-09-06,0.6128527807660631,0.6128527807660631,0.5995296269938843,0.5995296269938843,3600.0
2002-09-09,0.5995296269938843,0.5995296269938843,0.5995296269938843,0.5995296269938843,5400.0
2002-09-10,0.5862066904371296,0.5862066904371296,0.5329156755770983,0.559561183007114,114300.0
2002-09-11,0.532915715842516,0.5462380655701298,0.532915715842516,0.5462380655701298,216000.0
2002-09-12,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,276300.0
2002-09-13,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,51000.0
2002-09-16,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-09-17,0.4796238976692953,0.5329156747924912,0.4796238976692953,0.5329156747924912,3000.0
2002-09-18,0.466300631650651,0.5062692885311593,0.466300631650651,0.5062692885311593,59400.0
2002-09-19,0.4796239014264275,0.4796239014264275,0.4663007426326799,0.4796239014264275,15900.0
2002-09-20,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-09-23,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,27900.0
2002-09-24,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-09-25,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,30000.0
2002-09-26,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-09-27,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,1500.0
2002-09-30,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,900.0
2002-10-01,0.5062694058054571,0.559561183007114,0.5062694058054571,0.559561183007114,3300.0
2002-10-02,0.4263320551520644,0.4263320551520644,0.4130097070052526,0.4130097070052526,15900.0
2002-10-03,0.4929469379678309,0.4929469379678309,0.4636363361113884,0.4636363361113884,6600.0
2002-10-04,0.4929470094380862,0.559561183007114,0.4929470094380862,0.559561183007114,72000.0
2002-10-07,0.5462380242981176,0.559561183007114,0.5462380242981176,0.559561183007114,81300.0
2002-10-08,0.5329156747924912,0.559561182183277,0.5195925161031104,0.5329156747924912,18000.0
2002-10-09,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,3000.0
2002-10-10,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-10-11,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-10-15,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-10-16,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,3000.0
2002-10-17,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,3000.0
2002-10-18,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-10-21,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,3000.0
2002-10-22,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,3000.0
2002-10-23,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,1500.0
2002-10-24,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,2700.0
2002-10-25,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.0
2002-10-28,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,9000.0
2002-10-29,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.0
2002-10-30,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,12000.0
2002-10-31,0.5329155521303505,0.5329155521303505,0.5062692885311593,0.5062692885311593,21600.0
2002-11-01,0.4663007858435006,0.5062694559405491,0.4263321157464521,0.4396552757748207,51900.0
2002-11-04,0.4929468952498422,0.5062692885311593,0.4929468952498422,0.5062692885311593,21000.0
2002-11-05,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,6000.0
2002-11-06,0.5062694050600812,0.5329156747924912,0.5062694050600812,0.5329156747924912,6300.0
2002-11-07,0.5329155521303505,0.5329155521303505,0.5062692885311593,0.5062692885311593,12300.0
2002-11-08,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-11,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-12,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-13,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,14700.0
2002-11-14,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-15,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-18,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,60000.0
2002-11-19,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-20,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,84000.0
2002-11-21,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-22,0.5036049528139175,0.5062692885311593,0.5036049528139175,0.5062692885311593,42300.0
2002-11-25,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-26,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-11-27,0.431661447701092,0.431661447701092,0.431661447701092,0.431661447701092,300.0
2002-11-28,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,93000.0
2002-11-29,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-12-02,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-12-03,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-12-04,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-12-05,0.4316616250644486,0.4316616250644486,0.4263321886153093,0.4263321886153093,5100.0
2002-12-06,0.4263321886153093,0.4263321886153093,0.4263321886153093,0.4263321886153093,1500.0
2002-12-09,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,12300.0
2002-12-10,0.5062694050600812,0.5329156747924912,0.5062694050600812,0.5329156747924912,42600.0
2002-12-11,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,114300.0
2002-12-12,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,93300.0
2002-12-13,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2002-12-16,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,15000.0
2002-12-17,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,2400.0
2002-12-18,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2002-12-19,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,12600.0
2002-12-20,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,2400.0
2002-12-23,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-12-24,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2002-12-27,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,3600.0
2002-12-30,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,9600.0
2002-12-31,0.4396552350331665,0.4796239014264275,0.4396552350331665,0.4796239014264275,5700.0
2003-01-02,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-03,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-06,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-07,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-08,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-09,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-10,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-13,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-14,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,4800.0
2003-01-15,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-01-16,0.4796239664643226,0.5062694776770164,0.4796239664643226,0.4929470794183571,12900.0
2003-01-17,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,300.0
2003-01-20,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2003-01-21,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2003-01-22,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2003-01-23,0.5036050687295844,0.5329156747924912,0.5036050687295844,0.5329156747924912,24000.0
2003-01-24,0.532915715842516,0.5462380655701298,0.532915715842516,0.5462380655701298,29400.0
2003-01-27,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.0
2003-01-28,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.0
2003-01-29,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,600.0
2003-01-30,0.5462381018437447,0.5462381018437447,0.4929470794183571,0.4929470794183571,12000.0
2003-01-31,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2003-02-03,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2003-02-04,0.4929468952498422,0.5062692885311593,0.4929468952498422,0.5062692885311593,15300.0
2003-02-05,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.5062692885311593,0.0
2003-02-06,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,10200.0
2003-02-07,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2003-02-10,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2003-02-11,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,12000.0
2003-02-12,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.4956113759090484,0.0
2003-02-13,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,900.0
2003-02-14,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,17100.0
2003-02-17,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.0
2003-02-18,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,4500.0
2003-02-19,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-02-20,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-02-21,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-02-24,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,3000.0
2003-02-25,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-02-26,0.4796239014264275,0.4796239014264275,0.4529783938269142,0.4796239014264275,276300.0
2003-02-27,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.4796239014264275,0.0
2003-02-28,0.442319451155621,0.442319451155621,0.442319451155621,0.4423194511556211,3300.0
2003-03-03,0.4529783932118048,0.4529783932118048,0.4529783932118048,0.4529783932118048,2700.0
2003-03-04,0.4529783952998934,0.4529783952998934,0.4503132489518769,0.4503132489518769,3000.0
2003-03-05,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.0
2003-03-06,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.0
2003-03-07,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.0
2003-03-10,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.0
2003-03-11,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.0
2003-03-12,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.0
2003-03-13,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.4503132489518769,0.0
2003-03-14,0.4503132892168674,0.4503132892168674,0.4396552757748207,0.4396552757748207,1500.0
2003-03-17,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-03-18,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,300.0
2003-03-19,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-03-20,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-03-21,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-03-24,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-03-25,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-03-26,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-03-27,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.4396552757748207,0.0
2003-03-28,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,5100.0
2003-03-31,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2003-04-01,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,15000.0
2003-04-02,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,7200.0
2003-04-03,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2003-04-04,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2003-04-07,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.4476489524611857,0.0
2003-04-08,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,7800.0
2003-04-09,0.3996865579639637,0.3996865579639637,0.3730410510761729,0.3730410510761729,32700.0
2003-04-10,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,4500.0
2003-04-11,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-04-14,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-04-15,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-04-16,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-04-17,0.3757054383992824,0.3757054383992824,0.3757054383992824,0.3757054383992824,1200.0
2003-04-21,0.3757054383992824,0.3757054383992824,0.3757054383992824,0.3757054383992824,0.0
2003-04-22,0.3757054383992824,0.3757054383992824,0.3757054383992824,0.3757054383992824,0.0
2003-04-23,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,12000.0
2003-04-24,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-04-25,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-04-28,0.3330723951470933,0.3330723951470933,0.3330723951470933,0.3330723951470933,1500.0
2003-04-29,0.386363381298866,0.386363381298866,0.386363381298866,0.386363381298866,300.0
2003-04-30,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,15000.0
2003-05-01,0.3330724331640015,0.3330724331640015,0.2664574462444843,0.282444918271721,31800.0
2003-05-02,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,15000.0
2003-05-05,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,15000.0
2003-05-06,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,3900.0
2003-05-07,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-05-08,0.4263321954508448,0.4263321954508448,0.3996866804006865,0.3996866804006865,9300.0
2003-05-09,0.386363381298866,0.386363381298866,0.386363381298866,0.386363381298866,900.0
2003-05-12,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,36300.0
2003-05-13,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-05-14,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-05-15,0.373041082079548,0.373041082079548,0.3197492777101093,0.3197492777101093,35400.0
2003-05-16,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.3197492777101093,0.0
2003-05-20,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,60300.0
2003-05-21,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2003-05-22,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2003-05-23,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,1800.0
2003-05-26,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-05-27,0.3730411463367058,0.3730411463367058,0.3463948464796774,0.3463948464796774,10800.0
2003-05-28,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,6600.0
2003-05-29,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2003-05-30,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.3357367219152574,0.0
2003-06-02,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,3000.0
2003-06-03,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,6300.0
2003-06-04,0.386363381298866,0.386363381298866,0.386363381298866,0.386363381298866,300.0
2003-06-05,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2003-06-06,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2003-06-09,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.3996866804006865,0.0
2003-06-10,0.4130097164018395,0.4130097164018395,0.3730410510761729,0.3730410510761729,81600.0
2003-06-11,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.0
2003-06-12,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,1200.0
2003-06-13,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,5100.0
2003-06-16,0.3730410510761729,0.3730410510761729,0.3730410510761729,0.3730410510761729,18000.0
2003-06-17,0.3863635116867995,0.4263321886153093,0.3863635116867995,0.4263321886153093,30600.0
2003-06-18,0.4929470794183571,0.4929470794183571,0.4929470794183571,0.4929470794183571,134400.0
2003-06-19,0.4929469553593226,0.5329156171135713,0.4929469553593226,0.5009407258272494,158400.0
2003-06-20,0.4929470226265127,0.5302505910875089,0.4929470226265127,0.5302505910875089,40800.0
2003-06-23,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,57000.0
2003-06-24,0.532915715842516,0.5462380655701298,0.532915715842516,0.5462380655701298,50400.0
2003-06-25,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,600.0
2003-06-26,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.0
2003-06-27,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.0
2003-06-30,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,300.0
2003-07-02,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.0
2003-07-03,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.0
2003-07-04,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.0
2003-07-07,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.5462380655701298,0.0
2003-07-08,0.6128531077605414,0.6128531077605414,0.6128531077605414,0.6128531077605414,2400.0
2003-07-09,0.6128530463179244,0.6394985554202186,0.6128530463179244,0.6394985554202186,20700.0
2003-07-10,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.6394985554202186,0.0
2003-07-11,0.6821316651897205,0.7993733608013732,0.6821316651897205,0.7993733608013732,189900.0
2003-07-14,0.7354233388890338,0.7727276709219142,0.7354233388890338,0.7727276709219142,30600.0
2003-07-15,0.7194358061704389,0.7194358061704389,0.6661440285055482,0.6927902985088096,87900.0
2003-07-16,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.6661440030798957,18300.0
2003-07-17,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.0
2003-07-18,0.6821314170075712,0.6821314170075712,0.6821314170075712,0.6821314170075712,7800.0
2003-07-21,0.6927902985088096,0.6927902985088096,0.6927902985088096,0.6927902985088096,900.0
2003-07-22,0.6981187703803012,0.6981187703803012,0.6981187703803012,0.6981187703803012,15000.0
2003-07-23,0.70078403575012,0.70078403575012,0.70078403575012,0.70078403575012,1800.0
2003-07-24,0.70078403575012,0.70078403575012,0.70078403575012,0.70078403575012,0.0
2003-07-25,0.6927902985088096,0.6927902985088096,0.6927902985088096,0.6927902985088096,2700.0
2003-07-28,0.679466999406989,0.679466999406989,0.679466999406989,0.679466999406989,300.0
2003-07-29,0.6927902985088096,0.6927902985088096,0.6927902985088096,0.6927902985088096,900.0
2003-07-30,0.7194358061704389,0.7194358061704389,0.6927902985088096,0.6927902985088096,15000.0
2003-07-31,0.6954546348663885,0.6954546348663885,0.6927902985088096,0.6927902985088096,15300.0
2003-08-01,0.6927902985088096,0.6927902985088096,0.6927902985088096,0.6927902985088096,2700.0
2003-08-05,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,19800.0
2003-08-06,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,10500.0
2003-08-07,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.0
2003-08-08,0.7194357787107245,0.7194357787107245,0.6661440030798957,0.6661440030798957,65100.0
2003-08-11,0.5862066895740627,0.5862066895740627,0.5329156747924912,0.5329156747924912,15600.0
2003-08-12,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2003-08-13,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2003-08-14,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2003-08-15,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2003-08-18,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2003-08-19,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.5329156747924912,0.0
2003-08-20,0.5515672641009671,0.5515672641009671,0.5515672641009671,0.5515672641009671,1200.0
2003-08-21,0.5515672641009671,0.5515672641009671,0.5515672641009671,0.5515672641009671,0.0
2003-08-22,0.5515672641009671,0.5515672641009671,0.5515672641009671,0.5515672641009671,0.0
2003-08-25,0.5515672641009671,0.5515672641009671,0.5515672641009671,0.5515672641009671,0.0
2003-08-26,0.5355802740579099,0.5355802740579099,0.5355802740579099,0.5355802740579099,1200.0
2003-08-27,0.5355802740579099,0.5355802740579099,0.5355802740579099,0.5355802740579099,0.0
2003-08-28,0.5355802740579099,0.5355802740579099,0.5355802740579099,0.5355802740579099,0.0
2003-08-29,0.5355802740579099,0.5355802740579099,0.5355802740579099,0.5355802740579099,0.0
2003-09-02,0.5755487180446803,0.5755487180446803,0.5755487180446803,0.5755487180446803,1500.0
2003-09-03,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.5568967654065318,7800.0
2003-09-04,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.0
2003-09-05,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.0
2003-09-08,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.0
2003-09-09,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.5568967654065318,0.0
2003-09-10,0.5595612146281977,0.5808780982403541,0.5595612146281977,0.5808780982403541,2400.0
2003-09-11,0.5808780982403541,0.5808780982403541,0.5808780982403541,0.5808780982403541,0.0
2003-09-12,0.5808780982403541,0.5808780982403541,0.5808780982403541,0.5808780982403541,0.0
2003-09-15,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,5100.0
2003-09-16,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2003-09-17,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,0.0
2003-09-18,0.559561183007114,0.559561183007114,0.559561183007114,0.559561183007114,6000.0
2003-09-19,0.5808780982403541,0.5808780982403541,0.5808780982403541,0.5808780982403541,4800.0
2003-09-22,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.6661440030798957,14400.0
2003-09-23,0.7194356250585958,0.7194356250585958,0.7194356250585958,0.7194356250585958,3000.0
2003-09-24,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.6661440030798957,9000.0
2003-09-25,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.6661440030798957,20100.0
2003-09-26,0.6528217334121482,0.6528217334121482,0.6528217334121482,0.6528217334121482,300.0
2003-09-29,0.6688091016773842,0.6688091016773842,0.6661440030798957,0.6661440030798957,15000.0
2003-09-30,0.7327588676965621,0.7594043718200936,0.7327588676965621,0.7594043718200936,15000.0
2003-10-01,0.7594043718200936,0.7594043718200936,0.7594043718200936,0.7594043718200936,0.0
2003-10-02,0.7594043718200936,0.7594043718200936,0.7594043718200936,0.7594043718200936,0.0
2003-10-03,0.6927902720661115,0.6927902720661115,0.6661440030798957,0.6661440030798957,6000.0
2003-10-06,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.0
2003-10-07,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.6661440030798957,0.0
2003-10-08,0.7061124996991477,0.7061124996991477,0.679466999406989,0.679466999406989,20100.0
2003-10-09,0.7327590023954664,0.7727276709219142,0.719435842890642,0.7727276709219142,30000.0
2003-10-10,0.8659871518112225,0.8659871518112225,0.7993729900846638,0.8260184451313777,51300.0
2003-10-14,0.7993733608013732,0.7993733608013732,0.7993733608013732,0.7993733608013732,32400.0
2003-10-15,0.8073666166925776,0.8393415020134163,0.8073666166925776,0.8393415020134163,106500.0
2003-10-16,0.8659872524478209,0.8659872524478209,0.8393416990119343,0.8659872524478209,51900.0
2003-10-17,0.932602334028702,0.932602334028702,0.8659873915212729,0.8793105515496414,82500.0
2003-10-20,0.932602407823222,0.9858934321773688,0.932602407823222,0.9858934321773688,27600.0
2003-10-21,1.065830622925637,1.0684956740406282,1.065830622925637,1.065830622925637,47400.0
2003-10-22,1.065830674818138,1.1724143331147592,1.065830674818138,1.1590911733306712,379200.0
2003-10-23,1.1990597040580098,1.2550158655095065,1.1990597040580098,1.2523514815159236,118500.0
2003-10-24,1.2789967092486614,1.3722571768059075,1.2789967092486614,1.3722571768059075,138900.0
2003-10-27,1.385579744681087,1.385579744681087,1.332288732819137,1.332288732819137,81900.0
2003-10-28,1.292319937456257,1.3855795526362682,1.292319937456257,1.3456109419319393,66600.0
2003-10-29,1.3855794858680526,1.4388712501171916,1.3855794858680526,1.4388712501171916,81900.0
2003-10-30,1.4655171881079536,1.4655171881079536,1.452194791438794,1.452194791438794,75000.0
2003-10-31,1.4521944055880065,1.4521944055880065,1.332288483960354,1.4388712501171916,83400.0
2003-11-03,1.4388712501171916,1.4388712501171916,1.4122257968096823,1.4388712501171916,48900.0
2003-11-04,1.3589345284376877,1.3989031518006194,1.3589345284376877,1.3855799914681644,24900.0
2003-11-05,1.4122263121330745,1.4122263121330745,1.3855799914681644,1.3855799914681644,36000.0
2003-11-06,1.3855796272323315,1.3855796272323315,1.3322886198875976,1.3349529081999376,3090000.0
2003-11-07,1.2070533753096535,1.3989029272403122,1.2070533753096535,1.3989029272403122,138000.0
2003-11-10,1.318965574859684,1.332288732819137,1.318965574859684,1.332288732819137,28800.0
2003-11-11,1.332288732819137,1.332288732819137,1.3056424169002308,1.332288732819137,96900.0
2003-11-12,1.385579744681087,1.385579744681087,1.332288732819137,1.332288732819137,800100.0
2003-11-13,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,32700.0
2003-11-14,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,68400.0
2003-11-17,1.3589343905368316,1.3589343905368316,1.3189656759370985,1.3189656759370985,55800.0
2003-11-18,1.318965574859684,1.332288732819137,1.318965574859684,1.332288732819137,22200.0
2003-11-19,1.318965574859684,1.332288732819137,1.318965574859684,1.332288732819137,66300.0
2003-11-20,1.3322888155180876,1.3322888155180876,1.3056424979451688,1.3056424979451688,1800.0
2003-11-21,1.292320116575058,1.332288732819137,1.292320116575058,1.332288732819137,99900.0
2003-11-24,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,18000.0
2003-11-25,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,45600.0
2003-11-26,1.3322888155180876,1.3322888155180876,1.3056424979451688,1.3056424979451688,22500.0
2003-11-27,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,24300.0
2003-11-28,1.3056424979451688,1.3056424979451688,1.3056424979451688,1.3056424979451688,30300.0
2003-12-01,1.292320196793043,1.3056424979451688,1.292320196793043,1.3056424979451688,30300.0
2003-12-02,1.30564251695664,1.3189656759370985,1.30564251695664,1.3189656759370985,264600.0
2003-12-03,1.332288732819137,1.358934286396461,1.332288732819137,1.332288732819137,174900.0
2003-12-04,1.2656740539583984,1.2656740539583984,1.2656740539583984,1.2656740539583984,1500.0
2003-12-05,1.2656738006561516,1.332288732819137,1.2656738006561516,1.332288732819137,27000.0
2003-12-08,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,0.0
2003-12-09,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,14700.0
2003-12-10,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,15000.0
2003-12-11,1.2923201677224758,1.2923201677224758,1.2923201677224758,1.2923201677224758,2700.0
2003-12-12,1.3322884508754804,1.358933998813978,1.3322884508754804,1.358933998813978,68400.0
2003-12-15,1.4442010541974837,1.4442010541974837,1.4442010541974837,1.4442010541974837,3000.0
2003-12-16,1.4442010541974837,1.4442010541974837,1.4442010541974837,1.4442010541974837,0.0
2003-12-17,1.4388716860975437,1.465517242771378,1.4388716860975437,1.465517242771378,21900.0
2003-12-18,1.465517242771378,1.465517242771378,1.465517242771378,1.465517242771378,15900.0
2003-12-19,1.4788404022791308,1.532132182675762,1.465517242771378,1.465517242771378,30600.0
2003-12-22,1.465517242771378,1.465517242771378,1.465517242771378,1.465517242771378,0.0
2003-12-23,1.465517242771378,1.465517242771378,1.465517242771378,1.465517242771378,0.0
2003-12-24,1.332288732819137,1.332288732819137,1.332288732819137,1.332288732819137,2700.0
2003-12-29,1.532132042742008,1.532132042742008,1.532132042742008,1.532132042742008,5400.0
2003-12-30,1.532132042742008,1.532132042742008,1.532132042742008,1.532132042742008,12000.0
2003-12-31,1.532132042742008,1.532132042742008,1.532132042742008,1.532132042742008,0.0
2004-01-02,1.5721004867287782,1.5721004867287782,1.5721004867287782,1.5721004867287782,300.0
2004-01-05,1.414890522832824,1.414890522832824,1.414890522832824,1.414890522832824,1200.0
2004-01-06,1.414890522832824,1.414890522832824,1.414890522832824,1.414890522832824,0.0
2004-01-07,1.6253919510894546,1.678683637313942,1.4255485565648258,1.4255485565648258,13800.0
2004-01-08,1.5987461128100977,1.6520379802517735,1.5987461128100977,1.6520379802517735,1800.0
2004-01-09,1.4788404207633077,1.4788404207633077,1.4788404207633077,1.4788404207633077,2100.0
2004-01-12,1.4788404207633077,1.4788404207633077,1.4788404207633077,1.4788404207633077,3000.0
2004-01-13,1.4788404207633077,1.4788404207633077,1.4788404207633077,1.4788404207633077,300.0
2004-01-14,1.452194791438794,1.452194791438794,1.452194791438794,1.452194791438794,300.0
2004-01-15,1.5454544940745918,1.5454544940745918,1.5454544940745918,1.5454544940745918,1200.0
2004-01-16,1.5454544940745918,1.5454544940745918,1.5454544940745918,1.5454544940745918,8100.0
2004-01-19,1.5454544940745918,1.598746271513718,1.5454544940745918,1.5454544940745918,8700.0
2004-01-20,1.58542295536429,1.6520379802517735,1.58542295536429,1.6520379802517735,189900.0
2004-01-21,1.702664970392306,1.811912725077983,1.702664970392306,1.811912725077983,28800.0
2004-01-22,1.811912725077983,1.811912725077983,1.811912725077983,1.811912725077983,3900.0
2004-01-23,1.8385577488530416,1.8385577488530416,1.8119121998212344,1.8385577488530416,70800.0
2004-01-26,1.798589910415726,1.798589910415726,1.798589910415726,1.798589910415726,2400.0
2004-01-27,1.798589910415726,1.798589910415726,1.798589910415726,1.798589910415726,0.0
2004-01-28,1.798589910415726,1.798589910415726,1.798589910415726,1.798589910415726,0.0
2004-01-29,1.7319753526648782,1.7319753526648782,1.7319753526648782,1.7319753526648782,12600.0
2004-01-30,1.7319753526648782,1.7319753526648782,1.7319753526648782,1.7319753526648782,18900.0
2004-02-02,1.6653604175697878,1.7319753526648782,1.6653604175697878,1.7319753526648782,15000.0
2004-02-03,1.726646527941732,1.726646527941732,1.5987467216027464,1.5987467216027464,30600.0
2004-02-04,1.5987467216027464,1.5987467216027464,1.5987467216027464,1.5987467216027464,0.0
2004-02-05,1.6520379802517735,1.6520379802517735,1.6520379802517735,1.6520379802517735,1500.0
2004-02-06,1.6520379802517735,1.6520379802517735,1.6520379802517735,1.6520379802517735,1500.0
2004-02-09,1.5987467216027464,1.5987467216027464,1.5987467216027464,1.5987467216027464,15000.0
2004-02-10,1.5987467216027464,1.5987467216027464,1.5987467216027464,1.5987467216027464,0.0
2004-02-11,1.5987467216027464,1.5987467216027464,1.5987467216027464,1.5987467216027464,0.0
2004-02-12,1.723981615423568,1.723981615423568,1.723981615423568,1.723981615423568,12000.0
2004-02-13,1.7239812213578196,1.8652032570676649,1.7239812213578196,1.8652032570676649,159600.0
2004-02-16,1.94514047416987,1.94514047416987,1.8652032570676649,1.8652032570676649,1800.0
2004-02-17,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,9000.0
2004-02-18,1.9318186914973072,1.9451409928104424,1.8652037543942568,1.945140992810442,167700.0
2004-02-19,1.9451409928104424,1.9451409928104424,1.9451409928104424,1.945140992810442,0.0
2004-02-20,1.945140970366168,1.9717872879536635,1.8785267963733936,1.91849560570571,82200.0
2004-02-23,1.9184952701662308,1.9984324936792508,1.9184952701662308,1.9984324936792508,75900.0
2004-02-24,1.9984329616383605,1.9984329616383605,1.9318187836976397,1.9318187836976397,20100.0
2004-02-25,1.91849560570571,1.91849560570571,1.91849560570571,1.91849560570571,3000.0
2004-02-26,1.9184956278425336,1.9451409928104424,1.9184956278425336,1.945140992810442,7500.0
2004-02-27,1.9717869430936183,1.9984324936792508,1.9717869430936183,1.9984324936792508,25500.0
2004-03-01,2.131662009847392,2.2648903613529696,2.131662009847392,2.2648903613529696,6300.0
2004-03-02,2.2941999478156365,2.398118507975538,2.2941999478156365,2.398118507975538,18000.0
2004-03-03,2.398118507975538,2.398118507975538,2.398118507975538,2.398118507975538,0.0
2004-03-04,2.424764688698657,2.53134823154314,2.424764688698657,2.478056364828206,43500.0
2004-03-05,2.677899801824098,2.864420013460888,2.664576738978928,2.664576738978928,199500.0
2004-03-08,3.0509413392705067,3.197492760442737,2.957680841526616,2.957680841526616,296400.0
2004-03-09,2.971004078127179,2.971004078127179,2.931035454421884,2.931035454421884,17100.0
2004-03-10,2.931035454421884,2.931035454421884,2.931035454421884,2.931035454421884,3300.0
2004-03-11,2.7978058427474326,2.7978058427474326,2.664576738978928,2.664576738978928,70200.0
2004-03-12,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,2100.0
2004-03-15,2.851097574030159,2.851097574030159,2.7311915389495582,2.7311915389495582,37200.0
2004-03-16,2.7445142624339254,2.7445142624339254,2.5579942216808758,2.5579942216808758,64500.0
2004-03-17,2.5633232909754677,2.664576738978928,2.5633232909754677,2.664576738978928,3900.0
2004-03-18,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,0.0
2004-03-19,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,0.0
2004-03-22,2.6246078105525945,2.664576422586017,2.6246078105525945,2.6246078105525945,10800.0
2004-03-23,2.6246078105525945,2.6246078105525945,2.6246078105525945,2.6246078105525945,0.0
2004-03-24,2.5979626656676444,2.5979626656676444,2.5979626656676444,2.5979626656676444,18600.0
2004-03-25,2.5979626656676444,2.5979626656676444,2.5979626656676444,2.5979626656676444,0.0
2004-03-26,2.5979626656676444,2.5979626656676444,2.5979626656676444,2.5979626656676444,0.0
2004-03-29,2.5979626656676444,2.5979626656676444,2.5979626656676444,2.5979626656676444,300.0
2004-03-30,2.5047027533701063,2.5313490767959244,2.5047027533701063,2.5313490767959244,17100.0
2004-03-31,2.5313490767959244,2.5313490767959244,2.5313490767959244,2.5313490767959244,0.0
2004-04-01,2.6112859647694653,2.6112859647694653,2.6112859647694653,2.6112859647694653,5700.0
2004-04-02,2.6112859647694653,2.6112859647694653,2.6112859647694653,2.6112859647694653,300.0
2004-04-05,2.664576609140496,2.7978057064170647,2.664576609140496,2.7311915389495582,63600.0
2004-04-06,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,30000.0
2004-04-07,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,0.0
2004-04-08,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,26100.0
2004-04-12,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,0.0
2004-04-13,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,3300.0
2004-04-14,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,13200.0
2004-04-15,2.6645774539723748,2.6645774539723748,2.5313490767959244,2.5313490767959244,17400.0
2004-04-16,2.531348397552017,2.664576738978928,2.531348397552017,2.664576738978928,50400.0
2004-04-19,2.5313490767959244,2.5313490767959244,2.5313490767959244,2.5313490767959244,1500.0
2004-04-20,2.664576738978928,2.6832293318988025,2.664576738978928,2.664576738978928,35100.0
2004-04-21,2.691222610523224,2.691222610523224,2.6778993592943583,2.691222610523224,40800.0
2004-04-22,2.691223777398193,2.691223777398193,2.5313490767959244,2.5313490767959244,87300.0
2004-04-23,2.6112859647694653,2.6112859647694653,2.6112859647694653,2.6112859647694653,600.0
2004-04-26,2.6645770204317243,2.6645770204317243,2.5579942216808758,2.5579942216808758,15300.0
2004-04-27,2.693887248535822,2.693887248535822,2.664576738978928,2.664576738978928,148800.0
2004-04-28,2.5979626656676444,2.5979626656676444,2.5979626656676444,2.5979626656676444,9000.0
2004-04-29,2.6565837284715337,2.6645774539723748,2.5313490767959244,2.5313490767959244,4500.0
2004-04-30,2.531348492456708,2.6645768388785824,2.531348492456708,2.5979626656676444,59100.0
2004-05-03,2.5979626656676444,2.5979626656676444,2.5979626656676444,2.5979626656676444,0.0
2004-05-04,2.5979632653841493,2.5979632653841493,2.4647341258659017,2.5313490767959244,218400.0
2004-05-05,2.5313482367700804,2.5313482367700804,2.464733307946167,2.464733307946167,204600.0
2004-05-06,2.664576738978928,2.664576738978928,2.531348397552017,2.664576738978928,93000.0
2004-05-07,2.5313490767959244,2.5313490767959244,2.5313490767959244,2.5313490767959244,600.0
2004-05-10,2.478056369945104,2.478056369945104,2.3981191414637983,2.464733307946167,39000.0
2004-05-11,2.398118507975538,2.398118507975538,2.398118507975538,2.398118507975538,60000.0
2004-05-12,2.398119083989689,2.398119083989689,2.3315049191038173,2.3315049191038173,273000.0
2004-05-13,2.3315049191038173,2.3315049191038173,2.3315049191038173,2.3315049191038173,6300.0
2004-05-14,2.331504359089998,2.398118507975538,2.331504359089998,2.398118507975538,30000.0
2004-05-17,2.398118507975538,2.398118507975538,2.398118507975538,2.398118507975538,23400.0
2004-05-18,2.4647336509529856,2.4647336509529856,2.2648903613529696,2.2648903613529696,60600.0
2004-05-19,2.2648903613529696,2.2648903613529696,2.1982761856001805,2.2648903613529696,49500.0
2004-05-20,2.2648903613529696,2.2648903613529696,2.2648903613529696,2.2648903613529696,36000.0
2004-05-21,2.2648903613529696,2.2648903613529696,2.2648903613529696,2.2648903613529696,0.0
2004-05-25,2.2648903613529696,2.2648903613529696,2.2648903613529696,2.2648903613529696,0.0
2004-05-26,2.2648903613529696,2.2648903613529696,2.238244805403101,2.2648903613529696,45600.0
2004-05-27,2.158307353952041,2.17163041649739,2.158307353952041,2.17163041649739,183300.0
2004-05-28,2.1316622147304014,2.1316622147304014,2.1050158938777934,2.1316622147304014,228000.0
2004-05-31,2.1316622147304014,2.1316622147304014,2.1316622147304014,2.1316622147304014,15000.0
2004-06-01,2.1316617355474543,2.1583072880686016,2.118338673408799,2.118338673408799,68700.0
2004-06-02,2.11833894599434,2.2648903613529696,2.091693390044471,2.2648903613529696,93600.0
2004-06-03,2.1316622147304014,2.1316622147304014,2.1316622147304014,2.1316622147304014,30000.0
2004-06-04,2.1316622147304014,2.1316622147304014,2.1316622147304014,2.1316622147304014,3900.0
2004-06-07,2.1316622147304014,2.1316622147304014,2.118339149596813,2.1316622147304014,34800.0
2004-06-08,2.1316617355474543,2.1316617355474543,2.118338673408799,2.118338673408799,6300.0
2004-06-09,2.118338520242139,2.118338520242139,2.051724357877733,2.051724357877733,21300.0
2004-06-10,2.089027823773487,2.091692969647601,2.051724357877733,2.051724357877733,12900.0
2004-06-11,2.051724357877733,2.0650466567115666,2.051724357877733,2.051724357877733,54600.0
2004-06-14,2.128996717625032,2.128996717625032,1.998432759129749,2.065046930320208,2125200.0
2004-06-15,2.105015547385723,2.105015547385723,2.065046930320208,2.065046930320208,32100.0
2004-06-16,2.131661639424988,2.198275803602121,2.131661639424988,2.198275803602121,24000.0
2004-06-17,2.198276396885759,2.198276396885759,2.1316622147304014,2.1316622147304014,189600.0
2004-06-18,2.1583069921647287,2.1583069921647287,2.1050151320871966,2.1050151320871966,40800.0
2004-06-21,2.0783699932607798,2.0783699932607798,2.065046930320208,2.065046930320208,23100.0
2004-06-22,2.065046930320208,2.065046930320208,2.065046930320208,2.065046930320208,12600.0
2004-06-23,2.051724357877733,2.051724357877733,2.051724357877733,2.051724357877733,15000.0
2004-06-24,2.051724357877733,2.051724357877733,2.051724357877733,2.051724357877733,600.0
2004-06-25,2.065046930320208,2.067712076547441,2.065046930320208,2.065046930320208,396300.0
2004-06-28,2.0650472702333205,2.1316622147304014,2.0650472702333205,2.1316622147304014,111300.0
2004-06-29,2.0783695043467505,2.0783695043467505,2.067711590140573,2.067711590140573,27000.0
2004-06-30,2.067712076547441,2.067712076547441,2.051724629721235,2.065046930320208,300000.0
2004-07-02,2.065046854137645,2.065046854137645,2.0384013009956945,2.0384013009956945,45600.0
2004-07-05,2.065046930320208,2.065046930320208,2.065046930320208,2.065046930320208,2100.0
2004-07-06,2.0650466567115666,2.0650466567115666,2.051724357877733,2.051724357877733,84600.0
2004-07-07,2.065046930320208,2.065046930320208,1.998432759129749,2.065046930320208,614700.0
2004-07-08,2.0650466567115666,2.0650466567115666,2.051724357877733,2.051724357877733,9600.0
2004-07-09,2.051724357877733,2.051724357877733,2.051724357877733,2.051724357877733,0.0
2004-07-12,2.025077638564201,2.025077638564201,2.025077638564201,2.025077638564201,1500.0
2004-07-13,2.025077638564201,2.025077638564201,2.025077638564201,2.025077638564201,0.0
2004-07-14,2.025077638564201,2.025077638564201,2.025077638564201,2.025077638564201,0.0
2004-07-15,2.1316622147304014,2.1316622147304014,2.1316622147304014,2.1316622147304014,300.0
2004-07-16,2.1316622147304014,2.1316622147304014,2.1316622147304014,2.1316622147304014,300.0
2004-07-19,2.105015372561018,2.107680518566906,2.105015372561018,2.107680518566906,7500.0
2004-07-20,2.107680518566906,2.107680518566906,2.107680518566906,2.107680518566906,0.0
2004-07-21,1.998432759129749,2.065046930320208,1.998432759129749,2.065046930320208,5400.0
2004-07-22,2.065046930320208,2.065046930320208,2.065046930320208,2.065046930320208,0.0
2004-07-23,1.9984324936792508,1.9984324936792508,1.9984324936792508,1.9984324936792508,600.0
2004-07-26,1.9451409928104424,1.9451409928104424,1.9451409928104424,1.945140992810442,1500.0
2004-07-27,1.8652037543942568,1.9451409928104424,1.8652037543942568,1.945140992810442,2565300.0
2004-07-28,1.865204248677819,1.971787833233865,1.865204248677819,1.971787833233865,6600.0
2004-07-29,1.8652037543942568,1.9451409928104424,1.8652037543942568,1.945140992810442,408000.0
2004-07-30,1.9451410856466111,2.0650471395790806,1.878526907705891,1.9318187836976397,41100.0
2004-08-03,1.9318187836976397,1.9318187836976397,1.9318187836976397,1.9318187836976397,6000.0
2004-08-04,1.9318187836976397,1.9318187836976397,1.9318187836976397,1.9318187836976397,3000.0
2004-08-05,1.9318187836976397,1.9318187836976397,1.9318187836976397,1.9318187836976397,6000.0
2004-08-06,1.9318187836976397,1.9318187836976397,1.9318187836976397,1.9318187836976397,15000.0
2004-08-09,1.9051723066038893,1.9051723066038893,1.9051723066038893,1.9051723066038893,90000.0
2004-08-10,1.865203425235592,1.865203425235592,1.8252348130808944,1.8252348130808944,12000.0
2004-08-11,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,6000.0
2004-08-12,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,0.0
2004-08-13,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,0.0
2004-08-16,1.8652037348739252,1.878526798389267,1.8652037348739252,1.878526798389267,30000.0
2004-08-17,1.931818623561787,1.931818623561787,1.8918500057592549,1.9051723066038893,63000.0
2004-08-18,1.9051723066038893,1.9051723066038893,1.9051723066038893,1.9051723066038893,600.0
2004-08-19,1.905172351619259,1.91849560570571,1.8652037328723496,1.91849560570571,112800.0
2004-08-20,1.91849560570571,1.91849560570571,1.91849560570571,1.91849560570571,75000.0
2004-08-23,1.918495935891078,1.918495935891078,1.915831551434801,1.915831551434801,42600.0
2004-08-24,1.9158307787550632,1.9158307787550632,1.8918496130515243,1.8918496130515243,5547900.0
2004-08-25,1.8785268180490315,1.9451409928104424,1.8785268180490315,1.945140992810442,21000.0
2004-08-26,1.9451409928104424,1.9451409928104424,1.9451409928104424,1.945140992810442,0.0
2004-08-27,1.9451409928104424,1.9451409928104424,1.9451409928104424,1.945140992810442,3000.0
2004-08-30,1.9451409928104424,1.9451409928104424,1.9451409928104424,1.945140992810442,0.0
2004-08-31,1.9318187836976397,1.9318187836976397,1.9318187836976397,1.9318187836976397,600.0
2004-09-01,1.9318187836976397,1.9318187836976397,1.9318187836976397,1.9318187836976397,0.0
2004-09-02,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,9000.0
2004-09-03,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,6000.0
2004-09-07,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,0.0
2004-09-08,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,0.0
2004-09-09,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,6000.0
2004-09-10,1.8652032570676649,1.8652032570676649,1.73197494306804,1.8652032570676649,37800.0
2004-09-13,1.9051718656187668,1.9051718656187668,1.8652032570676649,1.8652032570676649,6900.0
2004-09-14,1.8652032570676649,1.8652032570676649,1.8652032570676649,1.8652032570676649,22500.0
2004-09-15,1.9051723066038893,1.9051723066038893,1.9051723066038893,1.9051723066038893,17700.0
2004-09-16,1.9051723066038893,1.9051723066038893,1.8652036888013588,1.9051723066038893,8100.0
2004-09-17,1.8652032570676649,1.8652032570676649,1.825234648516562,1.8652032570676649,4451100.0
2004-09-20,1.8385577488530416,1.8385577488530416,1.8385577488530416,1.8385577488530416,600.0
2004-09-21,1.8652036888013588,1.9051723066038893,1.8652036888013588,1.9051723066038893,19800.0
2004-09-22,1.8412225181198396,1.9051723066038893,1.8412225181198396,1.9051723066038893,38100.0
2004-09-23,1.9051723066038893,1.9717872413643176,1.9051723066038893,1.9051723066038893,177300.0
2004-09-24,1.9717869430936183,1.9984324936792508,1.9717869430936183,1.9984324936792508,325500.0
2004-09-27,1.971787833233865,1.971787833233865,1.971787833233865,1.971787833233865,24300.0
2004-09-28,1.9851094325083731,1.9984324936792508,1.9717869430936183,1.9984324936792508,87000.0
2004-09-29,1.998432759129749,2.065046930320208,1.998432759129749,2.065046930320208,1376100.0
2004-09-30,2.038401711722436,2.1316622147304014,2.038401711722436,2.1316622147304014,474000.0
2004-10-01,2.1316622147304014,2.1316622147304014,2.1316622147304014,2.1316622147304014,14100.0
2004-10-04,2.15830756579726,2.2648903613529696,2.15830756579726,2.2648903613529696,69000.0
2004-10-05,2.1982761856001805,2.2648903613529696,2.1982761856001805,2.2648903613529696,1080000.0
2004-10-06,2.291536679644488,2.291536679644488,2.2648903613529696,2.2648903613529696,144000.0
2004-10-07,2.3315051215986595,2.3448274220938283,2.30485880533974,2.30485880533974,5592300.0
2004-10-08,2.3315049191038173,2.3315049191038173,2.3315049191038173,2.3315049191038173,12000.0
2004-10-12,2.3448276009588107,2.3448276009588107,2.2115992494532337,2.2648903613529696,316800.0
2004-10-13,2.23824441645963,2.23824441645963,2.1849527420642394,2.198275803602121,77400.0
2004-10-14,2.198275803602121,2.264889967779256,2.198275803602121,2.198275803602121,33000.0
2004-10-15,2.198275803602121,2.23824441645963,2.198275803602121,2.198275803602121,1083900.0
2004-10-18,2.211599829363288,2.2382453922999663,2.171631199080076,2.211599829363288,1616700.0
2004-10-19,2.1982761135357958,2.262225903124052,2.1982761135357958,2.238244732028456,1385700.0
2004-10-20,2.211598865140004,2.23824441645963,2.198275803602121,2.198275803602121,190500.0
2004-10-21,2.198275803602121,2.198275803602121,2.198275803602121,2.198275803602121,459000.0
2004-10-22,2.211599829363288,2.211599829363288,2.211599829363288,2.211599829363288,1800.0
2004-10-25,2.198276308591597,2.235580736998961,2.1716307511509365,2.1929469684009573,686400.0
2004-10-26,2.1849530501195025,2.264890287104823,2.131661939966768,2.238244732028456,791100.0
2004-10-27,2.238244732028456,2.238244732028456,2.238244732028456,2.238244732028456,90000.0
2004-10-28,2.2382453922999663,2.2382453922999663,2.211599829363288,2.211599829363288,228600.0
2004-10-29,2.15830756579726,2.2648903613529696,2.131662009847392,2.2648903613529696,21300.0
2004-11-01,2.184953121747128,2.2648903613529696,2.184953121747128,2.2648903613529696,487500.0
2004-11-02,2.288870846417556,2.288870846417556,2.288870846417556,2.288870846417556,1200.0
2004-11-03,2.291536232897265,2.291536232897265,2.291536232897265,2.291536232897265,9000.0
2004-11-04,2.2648903613529696,2.2648903613529696,2.2648903613529696,2.2648903613529696,15000.0
2004-11-05,2.318181887957816,2.34482724932651,2.278213083563239,2.34482724932651,69600.0
2004-11-08,2.3981191155762027,2.3981191155762027,2.34482724932651,2.34482724932651,60600.0
2004-11-09,2.398118507975538,2.398118507975538,2.398118507975538,2.398118507975538,39300.0
2004-11-10,2.5313482367700804,2.5313482367700804,2.464733307946167,2.464733307946167,27900.0
2004-11-11,2.4647339521836256,2.4647339521836256,2.430094668039689,2.430094668039689,348000.0
2004-11-12,2.424764053178552,2.424764053178552,2.398118507975538,2.398118507975538,106800.0
2004-11-15,2.531348492456708,2.667241985186652,2.531348492456708,2.5979626656676444,764700.0
2004-11-16,2.5979632653841493,2.5979632653841493,2.5313490767959244,2.5313490767959244,554100.0
2004-11-17,2.571317285933325,2.5979628426819747,2.4780567890932548,2.5579942216808758,1101300.0
2004-11-18,2.5979626182532445,2.5979626182532445,2.5579940007048902,2.587304510825752,311400.0
2004-11-19,2.5979627325671686,2.664576907493472,2.5979627325671686,2.637931351874197,219600.0
2004-11-22,2.563323058588641,2.5659874422136486,2.5579937195824844,2.5606579126221107,33000.0
2004-11-23,2.629937797730997,2.651254777241217,2.6112859647694653,2.6112859647694653,603900.0
2004-11-24,2.6379312839454503,2.6379312839454503,2.5846396023229707,2.5979626656676444,2464500.0
2004-11-25,2.63793140961615,2.6912232843628523,2.6246083456367666,2.659248388217328,553200.0
2004-11-26,2.691222907474277,2.8244512415853555,2.691222907474277,2.8244512415853555,105600.0
2004-11-29,2.8244515786780475,2.8244515786780475,2.7684953209960126,2.7711604673758927,1281900.0
2004-11-30,2.771160267001213,2.82445137445004,2.771160267001213,2.795141436880042,436200.0
2004-12-01,2.773824672679845,2.7951414588808765,2.664576738978928,2.664576738978928,466200.0
2004-12-02,2.691222564493768,2.715203730188243,2.6645762530771497,2.6672413987992925,182100.0
2004-12-03,2.688557464755498,2.704544908825256,2.680563742720618,2.691222610523224,229800.0
2004-12-06,2.7045454114646823,2.728526582026218,2.6912231106867024,2.6965516879441704,307800.0
2004-12-07,2.6965516879441704,2.6965516879441704,2.677899856981712,2.6965516879441704,100200.0
2004-12-08,2.651254650976018,2.651254650976018,2.651254650976018,2.651254650976018,32100.0
2004-12-09,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,75000.0
2004-12-10,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,7500.0
2004-12-13,2.664576360313108,2.8404384397355305,2.664576360313108,2.837774056247613,23100.0
2004-12-14,2.7978058544806244,2.7978058544806244,2.7978058544806244,2.7978058544806244,6300.0
2004-12-15,2.744513142512906,2.744513142512906,2.744513142512906,2.744513142512906,1800.0
2004-12-16,2.7445139725375527,2.7445139725375527,2.664576738978928,2.664576738978928,57000.0
2004-12-17,2.6379309939379425,2.664576545941729,2.573981211723932,2.573981211723932,126600.0
2004-12-20,2.70454535575824,2.70454535575824,2.664576738978928,2.664576738978928,38400.0
2004-12-21,2.664576738978928,2.7445139725375527,2.6379311850447853,2.664576738978928,1320600.0
2004-12-22,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,429300.0
2004-12-23,2.6405959063152618,2.66457707944706,2.6112859647694653,2.6112859647694653,108000.0
2004-12-24,2.66457691067371,2.7711604673758927,2.66457691067371,2.7711604673758927,9000.0
2004-12-29,2.7711604673758927,2.792476683194262,2.7711604673758927,2.7711604673758927,19500.0
2004-12-30,2.6379310565047267,2.7951413226803385,2.6379310565047267,2.7311915389495582,159900.0
2004-12-31,2.6645765379884656,2.792476292620114,2.6645765379884656,2.792476292620114,10800.0
2005-01-04,2.7178686233096045,2.7178686233096045,2.672570476220239,2.672570476220239,31500.0
2005-01-05,2.7311915389495582,2.7311915389495582,2.7311915389495582,2.7311915389495582,525000.0
2005-01-06,2.717867997627956,2.717867997627956,2.717867997627956,2.717867997627956,900.0
2005-01-07,2.771159830872018,2.771159830872018,2.691222610523224,2.691222610523224,1479600.0
2005-01-10,2.7045454431719484,2.7045454431719484,2.7018812498046807,2.7018812498046807,300300.0
2005-01-11,2.691222610523224,2.691222610523224,2.6645762986508594,2.691222610523224,601800.0
2005-01-12,2.6912230552546648,2.6912230552546648,2.664576738978928,2.664576738978928,2700.0
2005-01-13,2.664576738978928,2.664576738978928,2.664576738978928,2.664576738978928,0.0
2005-01-14,2.664576738978928,2.6672418851870767,2.664576738978928,2.664576738978928,108000.0
2005-01-17,2.7045454388254107,2.717868692665187,2.7045454388254107,2.712539162426792,78600.0
2005-01-18,2.755172707848601,2.755172707848601,2.71786847675359,2.7311915389495582,60000.0
2005-01-19,2.7445141225350613,3.061599071403626,2.664576884607581,2.86442017001169,127200.0
2005-01-20,2.8244520022398927,2.851098324228561,2.7978064425929814,2.851098324228561,226500.0
2005-01-21,2.8644205098234314,2.997649636678611,2.8510982070112934,2.931035454421884,893400.0
2005-01-24,2.931035454421884,2.957681012973316,2.931035454421884,2.931035454421884,51600.0
2005-01-25,2.931035454421884,2.931035454421884,2.931035454421884,2.931035454421884,18900.0
2005-01-26,2.9576802420427444,3.170846560745905,2.952350712433671,3.144200246798211,94800.0
2005-01-27,3.010972725738261,3.176175990527593,3.010972725738261,3.064263843264233,254700.0
2005-01-28,3.064262518427004,3.117554375253915,3.037616971184249,3.117554375253915,220800.0
2005-01-31,3.1042326859557914,3.1042326859557914,3.0509417552613223,3.0509417552613223,60300.0
2005-02-01,3.050941540346322,3.0909101643689505,3.050941540346322,3.064263843264233,58500.0
2005-02-02,3.14419973191132,3.14419973191132,3.037616971184249,3.117554375253915,49500.0
2005-02-03,3.1708469423900305,3.277429733399186,3.1708469423900305,3.2241378614310974,2482800.0
2005-02-04,3.1735110685163987,3.1974922374268533,3.1628529618082526,3.184169175224545,95700.0
2005-02-07,3.224137599489914,3.224137599489914,3.184169175224545,3.184169175224545,13500.0
2005-02-08,3.0909088280111607,3.130877434753318,3.0909088280111607,3.117554375253915,133200.0
2005-02-09,3.130877629614459,3.130877629614459,3.1042313183718764,3.1042313183718764,94800.0
2005-02-10,3.104231184993572,3.162852381101196,3.104231184993572,3.162852381101196,118800.0
2005-02-11,3.170846118342506,3.197491666231029,3.170846118342506,3.170846118342506,17400.0
2005-02-14,3.170847286387199,3.296081922176385,3.170847286387199,3.277430088959252,776100.0
2005-02-15,3.3307211142649984,3.3307211142649984,3.30407499162442,3.30407499162442,10800.0
2005-02-16,3.2774293361937423,3.2774293361937423,3.197492109685751,3.2507839751951755,38400.0
2005-02-17,3.224137470684319,3.2507839751951755,3.197492109685751,3.2507839751951755,74400.0
2005-02-18,3.2374613058866304,3.250784369171355,3.197492497203266,3.2241378614310974,296400.0
2005-02-21,3.237461737247669,3.314734599785004,3.237461737247669,3.314734599785004,70200.0
2005-02-22,3.2774301947970845,3.354703439087911,3.2774301947970845,3.3307220742676247,304800.0
2005-02-23,3.3307220742676247,3.357367442246601,3.3307220742676247,3.3307220742676247,314100.0
2005-02-24,3.357366855810564,3.397335663139345,3.357366855810564,3.397335663139345,52200.0
2005-02-25,3.397335663139345,3.463949833792919,3.394671279275184,3.397335663139345,210000.0
2005-02-28,3.4639493783635924,3.530564302600435,3.4373040185420485,3.5039181804374,402000.0
2005-03-01,3.4905961194868063,3.5065835669171093,3.4905961194868063,3.5065835669171093,240600.0
2005-03-02,3.5039186528851984,3.570533586104007,3.5039186528851984,3.530564778641041,207900.0
2005-03-03,3.53056477864104,3.551880993138279,3.4905959711780743,3.530564778641041,212700.0
2005-03-04,3.530564302600435,3.557209662421978,3.4639493783635924,3.5039181804374,315000.0
2005-03-07,3.4639497364506293,3.4639497364506293,3.437304373874612,3.4639497364506293,258600.0
2005-03-08,3.4399678880881046,3.517241105738797,3.330720925993224,3.490595365775143,1270800.0
2005-03-09,3.463951157050716,3.463951157050716,3.4373057835471714,3.461286772168738,43500.0
2005-03-10,3.4373045915656792,3.4506276548682484,3.370690418565262,3.4373045915656792,707100.0
2005-03-11,3.4373045915656792,3.4373045915656792,3.4373045915656792,3.4373045915656792,3900.0
2005-03-14,3.4373050174516484,3.4373050174516484,3.41865318392204,3.41865318392204,5100.0
2005-03-15,3.3173979294682168,3.3706897915950496,3.3173979294682168,3.3706897915950496,37500.0
2005-03-16,3.3840120900779653,3.3840120900779653,3.3706897915950496,3.3706897915950496,6900.0
2005-03-17,3.344043464964645,3.38401226837294,3.330721165779811,3.3600309100938115,81900.0
2005-03-18,3.3520373470273284,3.357366495354294,3.3307211348902217,3.3467085798711182,84300.0
2005-03-21,3.330721924540853,3.370690737054314,3.330721924540853,3.3520381417316285,69600.0
2005-03-22,3.2641065476376494,3.330721480390917,3.2641065476376494,3.2641065476376494,73800.0
2005-03-23,3.1308787883915787,3.152194816114016,2.973668486065042,3.064263843264233,24300.0
2005-03-24,3.130879250585993,3.232132731886612,3.130879250585993,3.1974934432054933,155400.0
2005-03-28,3.064263843264233,3.064263843264233,2.808464458933979,3.064263843264233,121500.0
2005-03-29,3.0642627136161558,3.0642627136161558,3.010971615736079,3.010971615736079,48300.0
2005-03-30,2.9976490489532805,2.9976490489532805,2.8644199482192767,2.984325986411565,113100.0
2005-03-31,3.0642632181494958,3.0642632181494958,2.984325986411565,2.984325986411565,612300.0
2005-04-01,3.1042324672868618,3.1042324672868618,3.040282668850657,3.064263843264233,131700.0
2005-04-04,3.072257183771091,3.072257183771091,2.997649285513386,2.997649285513386,67200.0
2005-04-05,2.997649782065503,3.016301616780496,2.997649782065503,3.00564350719426,53700.0
2005-04-06,3.0056428420308654,3.024294672618117,2.9976491186711587,3.024294672618117,1666800.0
2005-04-07,3.0322885647479945,3.0322885647479945,2.997649285513386,2.997649285513386,8100.0
2005-04-08,3.000313502538996,3.090909605705205,3.000313502538996,3.024294672618117,101100.0
2005-04-11,3.090909957028311,3.104232259052552,3.0669287842234096,3.090909957028311,166200.0
2005-04-12,3.106896779486186,3.144200246798211,3.106896779486186,3.144200246798211,103200.0
2005-04-13,3.157524135345395,3.157524135345395,3.07758670207697,3.090909957028311,138000.0
2005-04-14,3.077586100813264,3.077586100813264,3.0376174872803743,3.0376174872803743,70200.0
2005-04-15,2.997649305697029,2.997649305697029,2.9710037500876325,2.9923199658726576,142800.0
2005-04-18,2.9843260376954626,2.9843260376954626,2.8670851436359035,2.9043886139984605,115500.0
2005-04-19,2.9310348797570662,3.0376176648222457,2.9310348797570662,2.984325986411565,87900.0
2005-04-20,2.9843255068742,2.9843255068742,2.8510971898896083,2.891065799336204,419700.0
2005-04-21,2.864419801390306,2.9283695835026102,2.864419801390306,2.9283695835026102,62100.0
2005-04-22,2.9310345602374253,2.971003171749308,2.9310345602374253,2.971003171749308,14400.0
2005-04-25,2.931035454421884,2.931035454421884,2.931035454421884,2.931035454421884,60300.0
2005-04-26,2.931035454421884,2.931035454421884,2.931035454421884,2.931035454421884,0.0
2005-04-27,2.8777425002343837,2.8777425002343837,2.8670845857308835,2.8777425002343837,147900.0
2005-04-28,2.917712070379633,2.9310351340773653,2.880407644494311,2.880407644494311,34500.0
2005-04-29,2.8830727639509943,2.8830727639509943,2.86442017001169,2.86442017001169,19500.0
2005-05-02,2.9043886424203698,2.9043886424203698,2.7951414706028945,2.7978058544806244,191400.0
2005-05-03,2.797805689114373,2.8377743036989287,2.797805689114373,2.8244512415853555,1118400.0
2005-05-04,2.829780169700394,2.8777425002343837,2.8244508312779244,2.8777425002343837,274500.0
2005-05-05,2.8404384397355305,2.877742667346942,2.837774056247613,2.837774056247613,63000.0
2005-05-06,2.797806657602729,2.8351110919657216,2.797806657602729,2.8351110919657216,31500.0
2005-05-09,2.813793813402809,2.813793813402809,2.813793813402809,2.813793813402809,1500.0
2005-05-10,2.784482959323316,2.784482959323316,2.7205329777703344,2.7711604673758927,22800.0
2005-05-11,2.667241576525378,2.792476180103878,2.667241576525378,2.7631662456950186,3600.0
2005-05-12,2.763166974697307,2.763166974697307,2.757837634418697,2.760501828094436,4200.0
2005-05-13,2.7605014901129428,2.763166636389507,2.6645768073801515,2.704545425185481,41100.0
2005-05-16,2.704545425185481,2.704545425185481,2.704545425185481,2.704545425185481,0.0
2005-05-17,2.704545572530226,2.704545572530226,2.6485895045542547,2.651254650976018,352800.0
2005-05-18,2.651254438475352,2.664576738978928,2.651254438475352,2.664576738978928,35100.0
2005-05-19,2.664576965818672,2.664576965818672,2.656583241782291,2.659248388217328,62400.0
2005-05-20,2.7445139725375527,2.7445139725375527,2.664576738978928,2.664576738978928,14100.0
2005-05-24,2.7711604673758927,2.7711604673758927,2.7711604673758927,2.7711604673758927,900.0
2005-05-25,2.7711601366433896,2.8244512415853555,2.7711601366433896,2.8244512415853555,6000.0
2005-05-26,2.877743344234115,2.917712155320064,2.877743344234115,2.917712155320064,62400.0
2005-05-27,2.8644199974426585,2.9043886139984605,2.8644199974426585,2.9043886139984605,18000.0
2005-05-30,2.915047771205444,2.917712155320064,2.915047771205444,2.917712155320064,75000.0
2005-05-31,2.86442017001169,2.86442017001169,2.86442017001169,2.86442017001169,1200.0
2005-06-01,2.86442017001169,2.86442017001169,2.7978059956575323,2.86442017001169,17700.0
2005-06-02,2.86442017001169,2.86442017001169,2.86442017001169,2.86442017001169,0.0
2005-06-03,2.8644206275884194,2.877743693290033,2.851098324228561,2.851098324228561,174000.0
2005-06-06,2.851098324228561,2.851098324228561,2.851098324228561,2.851098324228561,15000.0
2005-06-07,2.9043891335287264,2.931035454421884,2.9043891335287264,2.931035454421884,375900.0
2005-06-08,2.957681012973316,2.984326571524749,2.931035454421884,2.931035454421884,378000.0
2005-06-09,2.997649285513386,2.997649285513386,2.997649285513386,2.997649285513386,6000.0
2005-06-10,2.997648939393237,2.997648939393237,2.917711710576905,2.952350795226541,66900.0
2005-06-13,2.944357179957206,2.984325986411565,2.8777430107609923,2.984325986411565,24000.0
2005-06-14,2.968338600044216,2.968338600044216,2.89373070137635,2.89373070137635,7500.0
2005-06-15,2.8777435749772944,2.931035454421884,2.8510982070112934,2.931035454421884,47400.0
2005-06-16,2.9017242012685487,3.0376174872803743,2.8777428425634324,3.0376174872803743,20700.0
2005-06-17,2.9043891335287264,2.931035454421884,2.9043891335287264,2.931035454421884,4800.0
2005-06-20,2.877743088374483,2.9043886424203698,2.7978058544806244,2.7978058544806244,57600.0
2005-06-21,2.797806103233052,2.9310352194056564,2.771160546818113,2.917712155320064,22500.0
2005-06-22,2.8457687930112128,2.851098324228561,2.7978064425929814,2.851098324228561,40800.0
2005-06-23,2.797805445148283,2.837774056247613,2.797805445148283,2.837774056247613,47700.0
2005-06-24,2.7978058544806244,2.7978058544806244,2.7978058544806244,2.7978058544806244,6000.0
2005-06-27,2.875078567073365,2.875078567073365,2.875078567073365,2.875078567073365,600.0
2005-06-28,2.731191848021161,2.7711604673758927,2.731191848021161,2.7711604673758927,42600.0
2005-06-29,2.744513142512906,2.744513142512906,2.744513142512906,2.744513142512906,3300.0
2005-06-30,2.744513142512906,2.744513142512906,2.744513142512906,2.744513142512906,0.0
2005-07-04,2.744513142512906,2.744513142512906,2.744513142512906,2.744513142512906,6000.0
2005-07-05,2.6645759331297363,2.744513142512906,2.6645759331297363,2.744513142512906,107700.0
2005-07-06,2.86442017001169,2.86442017001169,2.86442017001169,2.86442017001169,300.0
2005-07-07,2.757836391914115,2.757836391914115,2.744513142512906,2.744513142512906,20100.0
2005-07-08,2.75517200885335,2.75517200885335,2.744513142512906,2.744513142512906,18600.0
2005-07-11,2.744513142512906,2.744513142512906,2.693886433822239,2.744513142512906,65100.0
2005-07-12,2.7445133549810983,2.7445133549810983,2.717867997627956,2.717867997627956,2700.0
2005-07-13,2.71786847675359,2.7311915389495582,2.71786847675359,2.7311915389495582,3600.0
2005-07-14,2.784482797598586,2.784482797598586,2.784482797598586,2.784482797598586,28200.0
2005-07-15,2.792476292620114,2.792476292620114,2.792476292620114,2.792476292620114,1200.0
2005-07-18,2.792476292620114,2.792476292620114,2.792476292620114,2.792476292620114,0.0
2005-07-19,2.731191375017841,2.7578369260542903,2.731191375017841,2.7578369260542903,14100.0
2005-07-20,2.757837243495101,2.784482797598586,2.7445139899798603,2.784482797598586,57300.0
2005-07-21,2.8244513808868565,2.9043886139984605,2.7978058271017185,2.9043886139984605,377400.0
2005-07-22,2.9043886139984605,2.9043886139984605,2.9043886139984605,2.9043886139984605,0.0
2005-07-25,2.8510975563978898,2.8510975563978898,2.8244512415853555,2.8244512415853555,39600.0
2005-07-26,2.8537613826819883,2.891065799336204,2.8537613826819883,2.891065799336204,127200.0
2005-07-27,2.8910668307165888,2.997649636678611,2.8910668307165888,2.931035454421884,214200.0
2005-07-28,2.984326571524749,2.984326571524749,2.893731024459413,2.931035454421884,7800.0
2005-07-29,2.9310349994607887,2.944357300205013,2.9310349994607887,2.944357300205013,15900.0
2005-08-02,2.931035454421884,2.931035454421884,2.931035454421884,2.931035454421884,39900.0
2005-08-03,3.064263039050252,3.064263039050252,2.9976488737474845,3.0376174872803743,17400.0
2005-08-04,3.0376174872803743,3.0376174872803743,3.0376174872803743,3.0376174872803743,0.0
2005-08-05,3.0376174872803743,3.0376174872803743,3.0376174872803743,3.0376174872803743,0.0
2005-08-08,3.157522981996073,3.2747644190250864,3.117554375253915,3.117554375253915,24600.0
2005-08-09,3.26943610949816,3.26943610949816,3.26943610949816,3.26943610949816,3000.0
2005-08-10,3.2534483588267262,3.2534483588267262,3.2507839751951755,3.2507839751951755,3600.0
2005-08-11,3.3067397563567797,3.3307211142649984,3.264106188834305,3.30407499162442,41100.0
2005-08-12,3.30407499162442,3.30407499162442,3.30407499162442,3.30407499162442,9900.0
2005-08-15,3.210816510431946,3.290753770277899,3.1974934432054933,3.1974934432054933,54300.0
2005-08-16,3.144201021542119,3.178841066682726,3.144201021542119,3.178841066682726,4500.0
2005-08-17,3.1974934432054933,3.1974934432054933,3.1921641019636358,3.1974934432054933,80100.0
2005-08-18,3.224138815316556,3.224138815316556,3.1974934432054933,3.1974934432054933,92400.0
2005-08-19,3.1974934432054933,3.1974934432054933,3.11755618335954,3.1974934432054933,156000.0
2005-08-22,3.333386458597177,3.333386458597177,3.2001573316771204,3.3307220742676247,126600.0
2005-08-23,3.33605084292673,3.3973362565567906,3.3307220742676247,3.3307220742676247,19800.0
2005-08-24,3.3040759439469234,3.3307220742676247,3.3040759439469234,3.3307220742676247,26400.0
2005-08-25,3.3307220742676247,3.3307220742676247,3.3307220742676247,3.3307220742676247,42300.0
2005-08-26,3.2934168367825274,3.2934168367825274,3.2934168367825274,3.2934168367825274,1500.0
2005-08-29,3.2934168367825274,3.2934168367825274,3.2934168367825274,3.2934168367825274,900.0
2005-08-30,3.293416781495341,3.3147337564015675,3.2507839751951755,3.2507839751951755,25800.0
2005-08-31,3.216144781167024,3.3307220742676247,3.1974929473475675,3.3307220742676247,66600.0
2005-09-01,3.306741065443081,3.410659688900512,3.306741065443081,3.410659688900511,30000.0
2005-09-02,3.4666148825814878,3.4666148825814878,3.4639497364506293,3.4639497364506293,16500.0
2005-09-06,3.573196641845751,3.597177996202205,3.543886139984606,3.543886139984606,26400.0
2005-09-07,3.5438870791773667,3.5438870791773667,3.477272908300153,3.530564778641041,22200.0
2005-09-08,3.4666148825814878,3.4666148825814878,3.4639497364506293,3.4639497364506293,27300.0
2005-09-09,3.4506276548682484,3.4506276548682484,3.4373045915656792,3.4373045915656792,62400.0
2005-09-12,3.450628507513647,3.453292892130041,3.410659688900512,3.410659688900511,39300.0
2005-09-13,3.4133240735169053,3.4133240735169053,3.410659688900512,3.410659688900511,30300.0
2005-09-14,3.389340893374504,3.389340893374504,3.330720651457,3.357366008053665,175200.0
2005-09-15,3.333385761570519,3.3573667402054075,3.333385761570519,3.3440436778309723,327600.0
2005-09-16,3.3307211142649984,3.3307211142649984,3.30407499162442,3.30407499162442,46200.0
2005-09-19,3.3014120715906925,3.3014120715906925,3.170847880508969,3.1974934432054933,67200.0
2005-09-20,3.1974931651300014,3.200157549641026,3.17351198926178,3.17351198926178,61200.0
2005-09-21,3.197491666231029,3.224137023534197,3.170846118342506,3.170846118342506,60300.0
2005-09-22,3.226802735423461,3.3040751999732367,3.226802735423461,3.3014108162436195,8400.0
2005-09-23,3.202821490654776,3.296081012163328,3.197491961297479,3.296081012163328,47400.0
2005-09-26,3.2907529036215086,3.2907529036215086,3.2907529036215086,3.2907529036215086,6900.0
2005-09-27,3.290753614232007,3.410659688900512,3.290753614232007,3.410659688900511,17100.0
2005-09-28,3.330721492485771,3.397335663139345,3.2747652384596364,3.397335663139345,83400.0
2005-09-29,3.3813481214209333,3.4639497364506293,3.3813481214209333,3.4639497364506293,62700.0
2005-09-30,3.384012505210221,3.4639497364506293,3.384012505210221,3.4639497364506293,11100.0
2005-10-03,3.407993454263448,3.450627406227936,3.402665067902145,3.450627406227936,40200.0
2005-10-04,3.3813480919199006,3.450627406227936,3.3813480919199006,3.450627406227936,62100.0
2005-10-05,3.38134770661553,3.3840120900779653,3.304074868643822,3.3706897915950496,15300.0
2005-10-06,3.2241375270555097,3.384012364037524,3.2241375270555097,3.3840123640375244,11700.0
2005-10-07,3.3813479464369425,3.3813479464369425,3.3813479464369425,3.3813479464369425,9300.0
2005-10-11,3.3680257419065365,3.3680257419065365,3.256113214306351,3.3307220742676247,9000.0
2005-10-12,3.3706903939702744,3.3706903939702744,3.341379502450172,3.341379502450172,16500.0
2005-10-13,3.2108154400107844,3.2641065476376494,3.2108154400107844,3.2641065476376494,15600.0
2005-10-14,3.1974934432054933,3.1974934432054933,3.1974934432054933,3.1974934432054933,210000.0
2005-10-17,3.197492895637763,3.2907532067394265,3.157524272559377,3.157524272559377,19500.0
2005-10-18,3.136207829486007,3.1974934432054933,3.130879250585993,3.1974934432054933,22800.0
2005-10-19,3.1042316854507157,3.1042316854507157,3.0429470491408845,3.0429470491408845,31800.0
2005-10-20,3.0429480298937013,3.117555942739386,3.0429480298937013,3.0509417552613223,33300.0
2005-10-21,3.0376180829509747,3.0882448127683837,3.0376180829509747,3.0882448127683837,18000.0
2005-10-24,3.040281933888993,3.1948278145060014,3.040281933888993,3.1948278145060014,10200.0
2005-10-25,3.0402820816796043,3.2374611605329178,3.0402820816796043,3.2374611605329178,462600.0
2005-10-26,3.2161440671051515,3.224137599489914,3.184169175224545,3.184169175224545,174300.0
2005-10-27,3.1948290584627554,3.1974934432054933,3.130879250585993,3.1974934432054933,116700.0
2005-10-28,3.1841694339185413,3.2241378614310974,3.1841694339185413,3.2241378614310974,324900.0
2005-10-31,3.242790911487725,3.3307220742676247,3.242790911487725,3.3307220742676247,443100.0
2005-11-01,3.2641065476376494,3.2641065476376494,3.2641065476376494,3.2641065476376494,1500.0
2005-11-02,3.2507842471944266,3.304075354821292,3.229467270504568,3.2641065476376494,31200.0
2005-11-03,3.357366008053665,3.357366008053665,3.357366008053665,3.357366008053665,2400.0
2005-11-04,3.277429610422462,3.277429610422462,3.2641065476376494,3.2641065476376494,17400.0
2005-11-07,3.2641065476376494,3.330721480390917,3.2641065476376494,3.2641065476376494,86400.0
2005-11-08,3.3067396332769965,3.3840120900779653,3.3067396332769965,3.3706897915950496,1044000.0
2005-11-09,3.330720990292609,3.3706897915950496,3.330720990292609,3.3706897915950496,161100.0
2005-11-10,3.3706897915950496,3.3706897915950496,3.3706897915950496,3.3706897915950496,300.0
2005-11-11,3.3706897915950496,3.3706897915950496,3.3706897915950496,3.3706897915950496,3000.0
2005-11-14,3.3307211142649984,3.3307211142649984,3.30407499162442,3.30407499162442,607800.0
2005-11-15,3.253449106084245,3.330721966708841,3.253449106084245,3.277430088959252,40800.0
2005-11-16,3.2774293361937423,3.2774293361937423,3.2507839751951755,3.2507839751951755,91200.0
2005-11-17,3.3094040149644948,3.3094040149644948,3.253448150575975,3.253448150575975,11100.0
2005-11-18,3.2934168367825274,3.2934168367825274,3.2934168367825274,3.2934168367825274,300.0
2005-11-21,3.317399009107274,3.3307220742676247,3.317399009107274,3.3307220742676247,25800.0
2005-11-22,3.2774301947970845,3.3307220742676247,3.2774301947970845,3.3307220742676247,24300.0
2005-11-23,3.30407499162442,3.30407499162442,3.30407499162442,3.30407499162442,3300.0
2005-11-24,3.3307220742676247,3.3307220742676247,3.3307220742676247,3.3307220742676247,1200.0
2005-11-25,3.3333850041346884,3.570532639849449,3.3333850041346884,3.543886139984606,51600.0
2005-11-28,3.5705344337267206,3.5705344337267206,3.5705344337267206,3.5705344337267206,24900.0
2005-11-29,3.5971798208314523,3.602509352210184,3.5971798208314523,3.5971798208314523,22500.0
2005-11-30,3.733072616090062,3.757053596778534,3.733072616090062,3.757053596778534,1500.0
2005-12-01,3.802351704669383,3.916928214295739,3.797022174651533,3.890282470060447,791700.0
2005-12-02,3.797021825039138,3.8236671856502538,3.757053021780949,3.8236671856502538,194400.0
2005-12-05,3.8236671856502538,3.850313689773642,3.810344886515453,3.8236671856502538,440100.0
2005-12-06,3.8636365985161527,3.8636365985161527,3.770377059321166,3.863636598516152,27300.0
2005-12-07,3.879624389317854,3.930251882926346,3.8769600050689528,3.930251882926346,141900.0
2005-12-08,3.810346319737527,3.970221211734799,3.810346319737527,3.943574697588603,208200.0
2005-12-09,3.9275863888826974,3.93025153523753,3.8636365985161527,3.863636598516152,357300.0
2005-12-12,3.930251167164356,3.930251167164356,3.890282361342988,3.9036050425029223,203400.0
2005-12-13,3.927586736335742,3.930251882926346,3.8103458247962023,3.930251882926346,27900.0
2005-12-14,3.8476483683083225,3.8476483683083225,3.7037613692503792,3.7037613692503792,51900.0
2005-12-15,3.863636591842764,3.876959655398191,3.860972207834168,3.876959655398191,238200.0
2005-12-16,3.914263692487159,3.914263692487159,3.866301354554216,3.8876175680203016,34200.0
2005-12-19,3.898276383916432,3.930251276998781,3.890282470060447,3.890282470060447,37500.0
2005-12-20,3.892946854640082,3.970220084693334,3.892946854640082,3.970220084693334,42000.0
2005-12-21,3.970219627358245,4.044827321466315,3.903604702674605,3.9968649873585016,26400.0
2005-12-22,3.999529009158794,4.393886705164097,3.999529009158794,4.393886705164097,12000.0
2005-12-23,4.32993632279405,4.343258618543695,4.263321413509883,4.32993632279405,162300.0
2005-12-28,4.527115679005423,4.529780825026859,4.343259864115653,4.343259864115653,475800.0
2005-12-29,4.524450238432875,4.524450238432875,4.428525587290357,4.428525587290357,10200.0
2005-12-30,4.399215655320975,4.489811552059823,4.3965512719190425,4.489811552059823,15300.0
2006-01-03,4.5590914423540285,4.596395870375159,4.529781691585066,4.529781691585066,29700.0
2006-01-04,4.686991423579894,4.686991423579894,4.535110470466578,4.636364693322685,78900.0
2006-01-05,4.529781691585066,4.663010049165251,4.463166750453288,4.529781691585066,75600.0
2006-01-06,4.529781691585066,4.529781691585066,4.4658318969845725,4.529781691585066,39000.0
2006-01-09,4.660344942736852,4.660344942736852,4.47648912116814,4.556426352030453,493200.0
2006-01-10,4.527117248852133,4.66034638948618,4.516459329265984,4.66034638948618,846000.0
2006-01-11,4.609717317789267,4.822882843843565,4.609717317789267,4.692318916253603,61500.0
2006-01-12,5.225235841991085,5.307837462513145,5.145298605435475,5.195925331335289,182400.0
2006-01-13,5.275862680805868,5.459718519404095,5.267869147564632,5.393104344767469,451800.0
2006-01-16,5.571630963227451,5.672885185173998,5.542320450312221,5.542320450312221,331200.0
2006-01-17,5.521004614595859,5.595612326628171,5.521004614595859,5.542320450312221,34500.0
2006-01-18,5.539655142539292,5.539655142539292,5.329153962397421,5.329153962397421,671700.0
2006-01-19,5.542319551634033,5.995297949259419,5.542319551634033,5.902037657292064,556500.0
2006-01-20,6.147179518166783,6.392320762849416,6.059248365669528,6.128527686528467,486000.0
2006-01-23,6.101880350468498,6.101880350468498,6.008620448411181,6.021942747032594,535200.0
2006-01-24,6.061912601231597,6.061912601231597,5.862069320286143,5.928684255495706,81600.0
2006-01-25,6.056583265286074,6.221786489985352,6.056583265286074,6.125861815609194,429600.0
2006-01-26,6.267085423480203,6.586834368620369,6.261755893223724,6.58150483836389,267900.0
2006-01-27,6.554859284620369,6.554859284620369,6.538872218996319,6.538872218996319,20700.0
2006-01-30,6.592164964176623,6.59482934856462,6.538873464707975,6.59482934856462,29100.0
2006-01-31,6.6880877978651165,6.6880877978651165,6.594827509220502,6.608150952127968,288300.0
2006-02-01,6.661441674391714,6.672100733654299,6.608150952127968,6.608150952127968,109200.0
2006-02-02,6.634796391445771,6.642790304816147,6.586833673565055,6.586833673565055,9600.0
2006-02-03,6.608150813613452,6.613478818450004,6.608150813613452,6.613478818450004,40500.0
2006-02-06,6.6614405405726,6.741378135045395,6.6614405405726,6.71473201610733,231600.0
2006-02-07,6.9945133316824295,7.039811660863401,6.714732493478551,6.741378614310972,35100.0
2006-02-08,6.645454025082355,6.661441852061119,6.528213518165319,6.600157214886657,158700.0
2006-02-09,6.680096167524418,6.794673089168023,6.64812126583377,6.696083999540638,52200.0
2006-02-10,6.661443032068734,6.661443032068734,6.394985554735324,6.488245862387438,189000.0
2006-02-13,6.112541205928496,6.112541205928496,5.462383756332407,5.859406006803622,302700.0
2006-02-14,5.886050810793382,5.886050810793382,5.760815995340141,5.875392512407115,515100.0
2006-02-15,5.819436245507215,6.000627687071909,5.819436245507215,5.910031394533375,97200.0
2006-02-16,5.93401365068482,5.93401365068482,5.675549702578234,5.862069939964639,377100.0
2006-02-17,5.995298571026772,5.995298571026772,5.987304656636744,5.995298571026772,31200.0
2006-02-20,5.995298442060126,6.064577761380691,5.995298442060126,6.048590314115363,120600.0
2006-02-21,5.9473357140907535,5.992633668986626,5.923354354164518,5.992633668986626,83100.0
2006-02-22,5.915360924539281,5.915360924539281,5.848746754685743,5.910031394533375,8700.0
2006-02-23,5.848746522965023,5.848746522965023,5.782131593409108,5.795454655554447,10500.0
2006-02-24,5.768808780962826,5.768808780962826,5.595610894318463,5.662225055613187,86400.0
2006-02-27,5.728841640848219,5.752823005066003,5.595612517275379,5.752823005066003,10200.0
2006-02-28,5.691536658773968,5.71551802066155,5.531662183426144,5.622257338285762,25500.0
2006-03-01,5.918025657131867,5.995298510380263,5.462382833121475,5.976646678943569,74100.0
2006-03-02,6.048590448426788,6.133856454564428,6.048590448426788,6.128527686528467,42300.0
2006-03-03,6.17649010997633,6.17649010997633,6.168496576647277,6.17649010997633,3600.0
2006-03-06,6.096552315025628,6.125862061617008,5.90203781241744,6.115204145206865,23100.0
2006-03-07,5.960659497835171,5.960659497835171,5.542320318005588,5.728841308902508,99000.0
2006-03-08,5.547648560964793,5.723510449928248,5.547648560964793,5.662225055613187,81900.0
2006-03-09,5.72617627387026,5.779468149950953,5.72617627387026,5.779468149950953,5700.0
2006-03-10,5.728841308902508,5.728841308902508,5.728841308902508,5.728841308902508,600.0
2006-03-13,5.662225529663194,5.723510929109159,5.662225529663194,5.688871653816828,51300.0
2006-03-14,5.688872497912395,5.747493141172618,5.688872497912395,5.728841308902508,131100.0
2006-03-15,5.784798140738239,5.792791675025107,5.755487244450159,5.763481159907896,681300.0
2006-03-16,5.862069055017343,5.910031394533375,5.862069055017343,5.910031394533375,42300.0
2006-03-17,6.088558066043987,6.285736560435403,6.088558066043987,6.285736560435403,20400.0
2006-03-20,6.405643101892183,6.405643101892183,6.301724507345379,6.328370633121665,10500.0
2006-03-21,6.317712036502139,6.376333056569528,6.317712036502139,6.376333056569528,15900.0
2006-03-22,6.536207257325463,6.634796313259841,6.536207257325463,6.608150952127968,27000.0
2006-03-23,6.629466825494738,6.688087840101508,6.629466825494738,6.688087840101508,24300.0
2006-03-24,6.893258679353144,7.194356089174185,6.893258679353144,7.1277419350548925,22200.0
2006-03-27,7.061128588402954,7.157053266103326,7.061128588402954,7.061128588402954,20400.0
2006-03-28,7.351566460113944,7.524763573461031,7.247647887169118,7.260970566117024,51600.0
2006-03-29,7.311600731206179,7.311600731206179,7.199688961303632,7.199688961303632,4500.0
2006-03-30,7.46081393973215,7.514105418865429,7.407523222940322,7.407523222940322,35100.0
2006-03-31,7.487460118092216,7.5141054766931905,7.460813997149785,7.460813997149786,36300.0
2006-04-03,7.684640208852564,7.927117456733782,7.660659227409545,7.727274165911432,214200.0
2006-04-04,8.308153462245743,8.345457133803254,8.124297202042206,8.166931167502199,137700.0
2006-04-05,8.486677374603074,8.617241325239709,8.40940491017951,8.473354693635196,71100.0
2006-04-06,8.641221768015182,8.659873213632437,8.286832866165781,8.286832866165781,170100.0
2006-04-07,8.39342057714969,8.39342057714969,7.993733882999704,7.996398267834096,125700.0
2006-04-10,8.566616230475468,8.761129992845454,8.553292785229123,8.633230407340532,1047300.0
2006-04-11,9.219435084888572,9.25940388833146,8.739811730598475,8.793103214408486,316500.0
2006-04-12,9.08887082857139,9.1021942708233,8.992946161001685,8.992946161001685,321900.0
2006-04-13,9.166144637549843,9.392633259930554,9.13949851367718,9.312695650654105,171300.0
2006-04-17,9.326019020216574,9.326019020216574,9.09952963728041,9.126175760942944,190800.0
2006-04-18,9.656427577872693,9.858935249137248,9.656427577872693,9.765675709126908,262800.0
2006-04-19,9.67508272256718,9.699063710845635,9.485897676499633,9.525866498524977,97800.0
2006-04-20,9.539186625202047,9.539186625202047,8.873042565462637,9.059562414291005,408900.0
2006-04-21,9.32601667401865,9.59247403190215,9.259401762791766,9.59247403190215,742500.0
2006-04-24,9.272729641031836,9.323355991507077,9.152823200832476,9.192792014232264,74700.0
2006-04-25,9.21943522135896,9.352664314026866,9.192789860230295,9.21943522135896,930900.0
2006-04-26,9.645770507608338,9.765676952618188,9.627118292294574,9.659093191828854,482100.0
2006-04-27,9.2860534315322,9.592479766884322,9.171476508555736,9.259407298642458,185100.0
2006-04-28,9.405961893224012,9.53919029907781,9.392638442765062,9.405961893224012,130800.0
2006-05-01,9.326021512265552,9.659093191828854,9.326021512265552,9.659093191828854,125700.0
2006-05-02,9.792322886936518,9.984172295228756,9.67508158186904,9.856272689700596,115500.0
2006-05-03,9.91222857653372,9.928216408395633,9.699062567320125,9.856272689700596,197100.0
2006-05-04,9.856270897875268,10.19200768252215,9.856270897875268,10.189343298476796,69000.0
2006-05-05,10.48777542278896,10.858151478774856,10.48777542278896,10.818182669621052,328500.0
2006-05-08,10.89012495344333,10.948745967536336,10.591692640384649,10.591692640384649,901200.0
2006-05-09,10.791536092161293,10.991379353127243,10.791536092161293,10.924765186919108,211200.0
2006-05-10,11.129936053533356,11.303133934874555,11.124607286716852,11.18855706256366,98100.0
2006-05-11,11.6548580505161,11.702820765006036,11.351096224990451,11.351096224990451,76800.0
2006-05-12,11.43636264729246,11.457678476213225,10.671628982834196,10.79153461809872,155400.0
2006-05-15,9.592480177445756,9.826962802607492,9.326022648852874,9.331351418253815,469800.0
2006-05-16,9.357994098279804,9.485893664797086,9.128840327098896,9.195454494074593,111600.0
2006-05-17,8.806428820533066,8.865049085954164,8.326804586075403,8.526647890042478,312600.0
2006-05-18,8.153605066296372,8.260188039405927,7.57272748167853,7.697962665667645,386100.0
2006-05-19,7.6126988669831,8.126963272107966,7.495458307432928,8.049690010922687,323700.0
2006-05-23,7.913792877383972,7.985736573743352,7.634012767737161,7.634012767737161,298200.0
2006-05-24,7.420847767366149,7.64200843700451,7.284954256873832,7.535425440999108,215100.0
2006-05-25,7.634012470298989,8.118965352977389,7.634012470298989,8.118965352977389,315900.0
2006-05-26,8.364106575142237,8.49733567184569,8.047022041589084,8.473354693635196,103500.0
2006-05-29,8.926333568066054,9.163480513988478,8.782446160250045,9.163480513988478,81600.0
2006-05-30,8.526647623412844,8.56395128890674,8.06034608717652,8.126961027976956,388200.0
2006-05-31,8.348119961725398,8.699844584205596,8.305487528898754,8.633230407340532,228900.0
2006-06-01,8.206896776162202,8.313478979929858,8.10031304771153,8.313478979929858,285600.0
2006-06-02,8.366771358694383,8.470689942892681,8.302821578009508,8.433385522989079,365100.0
2006-06-05,8.433385955841986,8.454702550497709,8.297492474326365,8.297492474326365,72900.0
2006-06-06,8.313481148395429,8.313481148395429,7.887149172755512,7.913794540062154,83400.0
2006-06-07,7.940438492374991,8.060344137059147,7.940438492374991,7.993729974717004,140400.0
2006-06-08,7.474139381692566,7.727274165911432,6.935894917216921,7.727274165911432,775200.0
2006-06-09,7.727273094802254,7.857837044940298,7.327586568559751,7.817868239847738,546000.0
2006-06-12,7.420844279807295,7.484794047356195,6.975861052368882,7.0877727644087765,549300.0
2006-06-13,6.661443100621605,6.6987475290030245,6.434954433142834,6.493574697588603,245700.0
2006-06-14,6.512226989043457,6.714734676303501,6.488246006137562,6.661443179656122,131400.0
2006-06-15,6.927899813596789,7.673981355440798,6.927899813596789,7.660657912622111,191100.0
2006-06-16,7.594043018736074,7.615359610389385,7.197020927437055,7.407523222940322,186000.0
2006-06-19,7.354234013358749,7.991068404472768,7.354234013358749,7.554077333082311,143700.0
2006-06-20,7.471473816647219,7.860501275780253,7.463479903315869,7.855172508453708,25500.0
2006-06-21,7.724609157617341,7.793888481442497,7.594045187046536,7.793888481442497,148800.0
2006-06-22,7.620687708807437,7.647333827207971,7.455484519153105,7.588712824131625,80700.0
2006-06-23,7.324922387460739,7.69529921694619,7.324922387460739,7.69529921694619,36600.0
2006-06-26,7.673982672514914,7.793888342071663,7.594045051249313,7.727274165911432,194100.0
2006-06-27,7.62068929394637,7.623354439979756,7.4608148373126815,7.527429765999543,76800.0
2006-06-28,7.431505757325304,7.463480651514597,7.314263716289624,7.338245458687801,76800.0
2006-06-29,7.52742758500392,8.380091106666338,7.52742758500392,8.007051578280352,316500.0
2006-06-30,8.484012461908522,8.873041465477398,8.406740757700975,8.75579943024208,377100.0
2006-07-04,8.859717164561644,8.899685967039005,8.686520036948407,8.694513949912178,128100.0
2006-07-05,8.694515671920444,9.048903910299703,8.166929509283415,8.300157860806076,87600.0
2006-07-06,8.47335373978339,8.606582821489141,8.420061497227913,8.420061497227913,62100.0
2006-07-07,8.542635364525099,8.542635364525099,8.542635364525099,8.542635364525099,1500.0
2006-07-10,8.422728907166341,8.526647512104097,8.126960921885805,8.457368188031703,10800.0
2006-07-11,8.452036780175554,8.59325978109571,8.26285258833458,8.48934119923869,180000.0
2006-07-12,8.81442165610809,8.891694133249436,8.518653668361603,8.518653668361603,149100.0
2006-07-13,8.633230349447782,8.659875715078465,8.518653447615872,8.545298813246553,34200.0
2006-07-14,8.3960819574303,8.52398153181449,8.230878721688184,8.369436593937724,67800.0
2006-07-17,7.991066634803515,7.991066634803515,7.562069574167975,7.740596253914343,166800.0
2006-07-18,7.841849891387125,7.8951413767924,7.679310289144878,7.679310289144878,19800.0
2006-07-19,7.860498774956944,8.13761517099394,7.860498774956944,8.073665409371854,33900.0
2006-07-20,8.073670163396095,8.11896774729902,7.663325236860076,7.663325236860076,48900.0
2006-07-21,7.831192812055461,7.831192812055461,7.7379325075088765,7.780564940120895,5400.0
2006-07-24,7.820533117697692,7.873825369416038,7.820533117697692,7.873825369416038,62700.0
2006-07-25,7.969749707413521,8.124294638786344,7.727273250595921,8.121630255017536,44400.0
2006-07-26,8.02570466482684,8.260187181309,8.02570466482684,8.206896462631805,21600.0
2006-07-27,8.260188670577158,8.49733637562283,7.993731217442932,7.999060747676424,86100.0
2006-07-28,8.60658504153117,8.723825565902354,8.46802639489251,8.633230407340532,77100.0
2006-07-31,8.609247785849329,8.793103214408486,8.393416704662647,8.793103214408486,119100.0
2006-08-01,8.5319749375055,8.79043921709838,8.45736685689284,8.779780157526448,47700.0
2006-08-02,8.73714754808384,8.753134612424036,8.489341570907754,8.7105014243948,56100.0
2006-08-03,8.486677374603074,8.643886687175467,8.460031250325764,8.473354693635196,39600.0
2006-08-04,8.593260625368515,8.643886967154575,8.393417355011108,8.396081738822673,5100.0
2006-08-08,8.513323125400412,8.697179332989638,8.433386273600323,8.460031636753158,7800.0
2006-08-09,8.433386359238181,8.686521123468532,8.340126062573065,8.340126062573065,15000.0
2006-08-10,8.585265138380835,8.585265138380835,8.465359503075193,8.465359503075193,4200.0
2006-08-11,8.486678771371219,8.523982436689163,8.446709959547817,8.518653668361603,23100.0
2006-08-14,8.428054651902432,8.563948104812491,8.374763938822376,8.393415383463836,34800.0
2006-08-15,8.545297439610742,8.723824105068552,8.515986932255258,8.7105014243948,74100.0
2006-08-16,8.598590080140065,8.76645845626597,8.539969062748783,8.753135012641499,52200.0
2006-08-17,8.886367168509544,9.019595551838838,8.846398348574024,8.846398348574024,206400.0
2006-08-18,8.92633570796017,9.139501724462365,8.766461195583524,9.139501724462365,158700.0
2006-08-21,9.525861743174872,9.525861743174872,8.873040517124926,8.992946161001685,1709400.0
2006-08-22,9.091536221352744,9.264734128781171,9.091536221352744,9.176802601991389,1442700.0
2006-08-23,9.219435769699531,9.243416748609944,9.03824547362837,9.147492070626727,552300.0
2006-08-24,9.166145770827036,9.18746160528244,8.86238388529839,8.86238388529839,256500.0
2006-08-25,8.92366627337966,9.072883175577688,8.857052115814756,8.979622135240518,1436100.0
2006-08-28,8.89435579864763,8.96629947930382,8.710499641154986,8.830406029695766,186000.0
2006-08-29,8.952979983865696,8.974297345250523,8.745142762024502,8.747807146319461,397500.0
2006-08-30,8.819749690322089,8.86771241298632,8.761129431889824,8.85971849881868,448800.0
2006-08-31,8.713166785049044,8.777116574263443,8.614577717262248,8.766459038402663,120900.0
2006-09-01,8.76645785367424,8.793103214408486,8.715829991127832,8.793103214408486,399900.0
2006-09-05,8.926330546762694,9.126173762269758,8.926330546762694,9.067552760455367,376800.0
2006-09-06,9.059561183183432,9.192790281963424,9.032915820832372,9.110188286460325,766200.0
2006-09-07,8.907681351074215,8.99294773719189,8.859718627712208,8.952978928113824,223500.0
2006-09-08,8.952978406861211,8.958307936854089,8.859718111889318,8.873041555700718,746400.0
2006-09-11,8.577274248908052,8.577274248908052,7.727274681890544,7.913794540062154,360000.0
2006-09-12,8.340123532916811,8.563947719619666,7.964418076338144,8.10031152313593,1246500.0
2006-09-13,8.089655919749765,8.393417798213733,8.089655919749765,8.260188690159959,378000.0
2006-09-14,8.39874425987628,8.513320351377644,7.887145373222968,7.972411727274964,251700.0
2006-09-15,8.273508818655698,8.273508818655698,7.929778269305584,8.068336089731126,672300.0
2006-09-18,8.209561632106755,8.294828009900304,8.185579891596156,8.236206993996465,318300.0
2006-09-19,8.228213631206454,8.228213631206454,7.767242435992714,7.849843673252543,51900.0
2006-09-20,7.945768951737222,7.95376286637645,7.780564940120895,7.780564940120895,118800.0
2006-09-21,7.857836082521041,7.873823907536513,7.727272148374326,7.769905331960311,228300.0
2006-09-22,7.895141762351812,7.913793211398347,7.56473377436208,7.775236104919731,193500.0
2006-09-25,7.52743248711436,7.660660867966134,7.28762033430262,7.450159233384839,753600.0
2006-09-26,7.287618536513165,7.860502262470935,7.287618536513165,7.67398242282284,364800.0
2006-09-27,7.953759237717295,8.116298028739426,7.887145091578255,8.116298028739426,236400.0
2006-09-28,8.126960123108457,8.126960123108457,7.729937956053987,7.740596253914343,94200.0
2006-09-29,7.8605030431071645,7.913794540062154,7.820534229805497,7.913794540062154,220500.0
2006-10-02,7.980408371153657,8.04968769533178,7.980408371153657,7.980408371153657,209100.0
2006-10-03,7.860500090647094,7.860500090647094,7.474137073429559,7.551409524404783,216600.0
2006-10-04,7.927116143625502,7.993730308751253,7.599373322941346,7.927116143625502,813900.0
2006-10-05,8.153603987197549,8.20156669991994,7.993729548692,8.177584962388018,387000.0
2006-10-06,7.937777474864016,8.044359722402831,7.791225645692686,8.044359722402831,195900.0
2006-10-10,8.382759410605482,8.41206915845074,8.30548694042339,8.380094264340052,206700.0
2006-10-11,8.3667703720957,8.766456835416413,8.356111314230272,8.555954545890627,221400.0
2006-10-12,8.928998526359711,9.024923216959705,8.8437313723736,8.966302953874989,482400.0
2006-10-13,8.979622135240518,9.16614345357342,8.979622135240518,8.979622135240518,828900.0
2006-10-16,9.4592483074774,9.571160818423712,9.432602943463564,9.4592483074774,670200.0
2006-10-17,9.405957290685915,9.45924801707756,9.259404743742532,9.32601967641527,364200.0
2006-10-18,9.515202962485157,9.720375745871936,9.515202962485157,9.565830824775457,353100.0
2006-10-19,9.685737764532073,9.797650276070303,9.46457788774438,9.573826015335458,187200.0
2006-10-20,9.8882439750231,9.992162557097895,9.858933468889424,9.986833027645636,268200.0
2006-10-23,9.97085029110812,10.2053336795968,9.94154053459614,10.2053336795968,553500.0
2006-10-24,10.125392117793032,10.325235378260386,10.125392117793032,10.325235378260386,148200.0
2006-10-25,10.434482804337568,10.708934146115864,10.325235449302475,10.511755267971544,190500.0
2006-10-26,10.727586309639513,10.983385439726634,10.70893409915194,10.924765186919108,510900.0
2006-10-27,10.78887093764213,10.78887093764213,10.597021603783856,10.634325259752218,341700.0
2006-10-30,10.605019585205184,10.605019585205184,10.223984392459846,10.279940279050487,424500.0
2006-10-31,10.285266900845178,10.724922240325908,10.285266900845178,10.724922240325908,4140600.0
2006-11-01,10.671628821938212,10.671628821938212,10.527741451917024,10.573039779422318,996300.0
2006-11-02,10.684955114148954,10.892792327279352,10.684955114148954,10.80486155049727,1990800.0
2006-11-03,10.951409585022434,10.978054944224963,10.842161477735932,10.8981181042759,1175400.0
2006-11-06,11.060658574770606,11.724138134755988,11.060658574770606,11.377742338754528,2926500.0
2006-11-07,11.88401094635644,12.043885379243012,11.684167714662872,11.774762845461217,3858000.0
2006-11-08,11.590907212975743,11.702819694992211,11.37241254011425,11.524293057819571,19506000.0
2006-11-09,11.548273716614466,11.550938099786077,11.236518777635505,11.337772199229285,2603700.0
2006-11-10,11.359090928930074,11.391065820036516,10.676959156317796,10.684953069679793,2630700.0
2006-11-13,10.525078143558172,10.594356690020495,10.319905363042556,10.554387887339114,4062300.0
2006-11-14,10.706269066124394,10.706269066124394,10.184011778196837,10.365203580027377,1460400.0
2006-11-15,10.274608003512112,10.35987437772848,10.080093515574884,10.11206840590602,7172700.0
2006-11-16,10.271944106971567,10.38119146353113,10.186676966370538,10.21598747448262,2492700.0
2006-11-17,10.032134346180085,10.146710496583648,9.816303204773808,10.048121414612922,1025400.0
2006-11-20,10.485109785423733,10.533072503143208,10.266614315531069,10.266614315531069,5302800.0
2006-11-21,10.391852343453229,10.49577095836877,10.383858427919323,10.415833327713202,2908200.0
2006-11-22,10.591694799756873,10.644986295096391,10.3998454165346,10.565049433257954,8826900.0
2006-11-23,10.525079514230212,10.684953983434545,10.525079514230212,10.65297908959368,2209500.0
2006-11-24,10.660971079094866,10.9594033677359,10.652977166492333,10.860814320109494,1833900.0
2006-11-27,10.791538320477851,10.844829816916691,10.325237536052589,10.426490998115533,2003100.0
2006-11-28,10.210660945185396,10.30658641125761,10.141383136003864,10.279940279050487,1642800.0
2006-11-29,10.45046938851929,10.658306554244236,10.37586131201266,10.615673367669016,2181900.0
2006-11-30,10.7142637987848,10.7382455410733,10.511756136512076,10.65830792479484,1415100.0
2006-12-01,10.695613066125784,10.695613066125784,10.49044024383702,10.682289620958338,1277100.0
2006-12-04,10.724923362548791,11.239186837636147,10.724923362548791,11.185894582721332,1760400.0
2006-12-05,11.16458010272254,11.39106878305482,11.124611287857508,11.284485784975894,1662900.0
2006-12-06,11.204547244880825,11.32445290923368,11.07664690393839,11.26050311993327,1141800.0
2006-12-07,11.255176066420749,11.255176066420749,11.108624243105668,11.129940844229978,819600.0
2006-12-08,11.084640896604894,11.084640896604894,10.868810546774537,10.874139314749788,1177800.0
2006-12-11,10.940753586383142,11.255172985735186,10.91677184492606,11.217868562807448,750600.0
2006-12-12,11.204547597635791,11.324453265763662,11.071318484561326,11.244515645450653,1338000.0
2006-12-13,11.255173836674754,11.297807030477374,11.097963743942184,11.180565747520168,1161300.0
2006-12-14,11.252507645579032,11.33777401949113,11.252507645579032,11.273824239057058,1673700.0
2006-12-15,11.359089321191028,11.64419891712176,11.359089321191028,11.444355685406467,2898600.0
2006-12-18,11.518968776353477,11.59357687757104,11.311131541790806,11.327119373222592,1604400.0
2006-12-19,11.29780713821211,11.34044109476292,11.161913641084984,11.244515645450653,1149900.0
2006-12-20,11.271159597629484,11.457679405124798,11.209873439855192,11.3244510801055,1543800.0
2006-12-21,11.49232165971264,11.564265365533313,10.605017733388188,11.034014059575998,3310200.0
2006-12-22,11.023353143873264,11.023353143873264,10.79153501478995,10.860814320109494,779100.0
2006-12-27,11.071318141165024,11.220534316268903,11.071318141165024,11.17790036104046,811500.0
2006-12-28,11.209875775516476,11.3137943785823,11.156585044278431,11.3137943785823,623700.0
2006-12-29,11.204547629348738,11.49765045919552,11.108622179764966,11.457681648925888,899100.0
2007-01-02,11.657527144568265,11.796085814709436,11.657527144568265,11.673514976639089,1608300.0
2007-01-03,11.481663447983184,11.510973961758127,10.86881161700957,10.9380901815594,3441900.0
2007-01-04,10.67429458959162,10.67429458959162,10.362538834893943,10.407837168274073,4203300.0
2007-01-05,10.351881383966928,10.62899788712386,10.325236020828555,10.525079293732713,1509300.0
2007-01-08,10.45846179103926,10.485107909970944,10.28792906936896,10.479778381248048,1290300.0
2007-01-09,10.133385255090536,10.22131600851888,9.85893317387844,10.061441564857576,3340800.0
2007-01-10,9.928212884786465,10.647648291719362,9.92554850120235,10.6183377852696,2448600.0
2007-01-11,10.461131724174548,10.826178307980566,10.405175839853268,10.772887570411154,1372800.0
2007-01-12,10.55438976443895,10.85015773713714,10.55438976443895,10.605017635024945,1975800.0
2007-01-15,10.551724221463733,10.623667918715189,10.45846392964455,10.57836958350261,486300.0
2007-01-16,10.391848939957956,10.434482125720084,10.23463887687474,10.365203580027377,830700.0
2007-01-17,10.0347971781064,10.207995093775075,9.92554981330086,10.117399178865442,2649000.0
2007-01-18,10.298589387497548,10.35987478697188,10.125392248614167,10.15470199415272,2342100.0
2007-01-19,10.189344800733435,10.647651704794624,10.178685738297236,10.597025351102324,947400.0
2007-01-22,10.724923130411756,10.770220707533095,10.335894861877142,10.453136143000478,1694400.0
2007-01-23,10.551723239759909,11.01802389313091,10.551723239759909,10.991378533571044,903600.0
2007-01-24,10.951411790753609,11.148590690400452,10.92476642618442,11.084640900624445,1326300.0
2007-01-25,11.052666460223865,11.191224343769408,10.943418326441323,11.004704497090463,2259000.0
2007-01-26,10.975391594435582,10.996708951083338,10.783542245679683,10.930094022120269,1348800.0
2007-01-29,10.7915373050796,10.98871620452118,10.751568495925794,10.818182669621052,1136400.0
2007-01-30,10.820848467372524,10.964735884051713,10.794202338885324,10.89279217571212,1035600.0
2007-01-31,10.68495445327938,10.79153743743566,10.602352449972852,10.756898158170278,1471800.0
2007-02-01,10.839498421022682,10.919435265133943,10.719592011343522,10.85548548490833,549600.0
2007-02-02,10.671630448943052,10.687617513415349,10.2639500132887,10.327899795860969,802300.0
2007-02-05,10.30391826818677,10.30391826818677,9.968181546425791,9.984168610045051,1050800.0
2007-02-06,10.311911777467994,10.431818189319475,10.20799395447485,10.383855472110575,1458400.0
2007-02-07,10.231975583206347,10.471787659832584,9.992163506580113,10.37586221930883,3206300.0
2007-02-08,10.168026208776068,10.168026208776068,9.992163910495696,10.05611369853554,3573500.0
2007-02-09,10.072105295089663,10.080098449828991,9.688405660951767,9.688405660951767,1291700.0
2007-02-12,9.592478883530855,9.656428681767055,9.376647742727382,9.40862340418721,1293700.0
2007-02-13,9.512539473780429,9.904232867577798,9.472571429121272,9.896238953709332,1103800.0
2007-02-14,9.968181201557789,10.43181746559848,9.968181201557789,10.35987377594708,2091500.0
2007-02-15,10.271943750284713,10.511755049641405,10.200000055541093,10.439812117239311,2571000.0
2007-02-16,10.112069108744947,10.431818796622034,10.032132258531854,10.343887270343586,2312600.0
2007-02-19,10.279937077760996,10.439812296533203,10.271943926695618,10.327899795860969,740500.0
2007-02-20,10.104076094030429,10.295925451946689,10.048119459548662,10.255956645128736,673500.0
2007-02-21,10.168025540659189,10.184012605447874,9.880250751047283,10.064106951337283,1362200.0
2007-02-22,10.223982707183032,10.503763618701932,9.92022081426989,10.072102141897288,2926200.0
2007-02-23,10.319904962546955,10.343885938288528,10.104074656189868,10.15203660767301,1635700.0
2007-02-26,10.271944998422567,10.471788280396998,10.23997010380032,10.391850662670578,2248000.0
2007-02-27,9.792322079079296,10.07210301484682,9.600472686614449,9.768341095606615,2328100.0
2007-02-28,9.712383225668196,10.239970131895175,9.432603087541343,10.184013494396506,5678600.0
2007-03-01,9.776331458311548,9.936206668744608,9.6484318998383,9.83228808689972,2168900.0
2007-03-02,9.832286035167972,9.928210684006034,9.552505237634293,9.59247403190215,1232800.0
2007-03-05,9.208776685679355,9.464575783945524,8.905014875317562,9.064889311733914,3670400.0
2007-03-06,9.416614345333942,9.600470543833175,9.384639453726452,9.58448271685866,1360700.0
2007-03-07,9.60046885519027,9.840280881236282,9.592474943109073,9.712380574961372,1202800.0
2007-03-08,9.95219646979297,10.04012801218554,9.672416299262936,9.704391197676133,723600.0
2007-03-09,9.712382283288624,9.792319893478124,9.536520760618195,9.58448271685866,660000.0
2007-03-12,9.544514025243863,9.752351204334422,9.43260228445784,9.648432614789142,442800.0
2007-03-13,9.544512934033913,9.76034400203113,9.37664457970546,9.37664457970546,1026300.0
2007-03-14,9.368653479210836,9.496553060522936,9.128841383079834,9.496553060522936,955900.0
2007-03-15,9.480565799667918,9.848277499140597,9.448590902424282,9.848277499140597,934900.0
2007-03-16,9.848277961296112,9.896240690583182,9.704391298118336,9.768341095606615,1498200.0
2007-03-19,9.87225868787916,9.944201630869658,9.736365191661042,9.920220649872824,1015400.0
2007-03-20,9.808309705239834,9.864265586290658,9.496553877224436,9.640441299745651,1546400.0
2007-03-21,9.608462767271469,9.768337197188336,9.552506145044502,9.712380574961372,728900.0
2007-03-22,9.712380700101145,9.84827415786676,9.68839972588998,9.776330472891852,1671400.0
2007-03-23,9.888245039840864,9.984169719237691,9.832289167444776,9.896238953709332,1697900.0
2007-03-26,9.94419970251523,10.351880112113216,9.94419970251523,10.335893048662712,2178900.0
2007-03-27,10.271944359956048,10.455799802020763,10.192006747198253,10.192006747198253,742800.0
2007-03-28,10.192004806809042,10.215985781134169,10.032130374072478,10.040124286294663,785100.0
2007-03-29,10.11206913444046,10.303919252590848,10.03213228402424,10.192006747198253,999200.0
2007-03-30,10.15203770328026,10.27194411961136,10.080094005949912,10.27194411961136,624900.0
2007-04-02,10.391848354250849,10.391848354250849,10.1920051166691,10.351879554266208,697200.0
2007-04-03,10.479782264131092,10.887462774680646,10.479782264131092,10.719594374003874,1870400.0
2007-04-04,11.271161020421063,12.310345441053446,11.2311922129333,12.18244586696587,5694400.0
2007-04-05,12.190440952786604,12.662071249328095,12.126491159595384,12.126491159595384,2931800.0
2007-04-09,12.31034379497702,12.318337707873988,11.990594902513266,12.190438150888486,1225700.0
2007-04-10,12.230408075344982,12.24639514026446,11.862696434098163,11.89467132627869,3049200.0
2007-04-11,11.894673135478042,11.894673135478042,11.05533113514701,11.11128701438852,22720800.0
2007-04-12,11.319119789451046,11.574918865534018,11.199214163122493,11.542943981023647,7612700.0
2007-04-13,11.630878684994745,12.07852719129409,11.463010304547089,11.966615445890046,5034300.0
2007-04-16,12.086519570252392,12.190438150888486,11.990594902513266,12.190438150888486,3744300.0
2007-04-17,11.982605053628053,12.350316785844964,11.942636237928912,12.11050465399189,2969100.0
2007-04-18,11.990597807719318,12.070535431374118,11.950628995891918,12.038560534380531,1272900.0
2007-04-19,11.670845033342296,11.87068826499308,11.60689526020136,11.62288232231588,1698000.0
2007-04-20,11.73479788786504,11.750784954177524,11.439029918838624,11.534954603738411,1802200.0
2007-04-23,11.4070539974098,11.598903349945838,11.4070539974098,11.447022040765304,910400.0
2007-04-24,11.49498360611878,11.550939471072471,11.271159383962534,11.351096224990451,1015300.0
2007-04-25,11.319120085025173,11.42303865298283,11.231189340910872,11.399057679559183,1547400.0
2007-04-26,11.399061341685774,11.431036237303534,11.27116175921473,11.27116175921473,604300.0
2007-04-27,11.14325852040759,11.239183944689913,11.015358971153097,11.215202207448607,1058800.0
2007-04-30,11.223196844771904,11.2391846706321,10.879466212192698,10.879466212192698,1615000.0
2007-05-01,11.0553337625531,11.0553337625531,10.503766466874126,10.919440227234452,1344700.0
2007-05-02,11.015359995496812,11.391065528125706,10.975391192052628,11.303134770421716,2155600.0
2007-05-03,11.199217975208244,11.646866510727897,11.199217975208244,11.574922805505398,2230500.0
2007-05-04,11.622884328427451,11.67084704773224,11.311128558800222,11.447022040765304,2342800.0
2007-05-07,11.55094063064105,11.694828026213855,11.383072256586626,11.447022040765304,3354300.0
2007-05-08,11.303138275677908,11.534956492734318,10.999376342579552,11.502981592531423,1430900.0
2007-05-09,11.335111230758972,11.750784862066364,11.335111230758972,11.654860177918504,1626500.0
2007-05-10,11.614889247838002,11.614889247838002,10.8315040891874,10.991378533571044,4522800.0
2007-05-11,11.319120925477362,11.46300830138576,11.255171150038397,11.33510875050783,1783300.0
2007-05-14,11.287151132584889,11.34310702076615,10.671634075565605,10.799533684175229,1769900.0
2007-05-15,10.879464990607143,11.04733333158284,10.711596649631453,10.751565447452602,1416300.0
2007-05-16,10.751571001866694,10.7915398203363,10.4957717834081,10.775551988011737,1265400.0
2007-05-17,10.59968967094941,10.67163338673396,10.407840270418443,10.535739870772424,1527200.0
2007-05-18,10.53573726010604,10.559718238644686,10.375862036937542,10.487774540687177,1966300.0
2007-05-22,10.551722791847954,10.695610166856078,10.335892491677225,10.351879554266208,1590500.0
2007-05-23,10.543729925571029,10.543729925571029,10.319905690726396,10.383855472110575,1623400.0
2007-05-24,10.46379371576486,10.487774694655569,10.12805696192865,10.192006747198253,1585200.0
2007-05-25,10.192007926598832,10.33589534127662,10.12006421925994,10.319907511938348,1316000.0
2007-05-28,10.359874202941798,10.519748651900162,10.359874202941798,10.43181789555844,235200.0
2007-05-29,10.3518807157476,10.455799302430751,10.26394995578872,10.295924846895726,1864000.0
2007-05-30,10.231976189559356,10.407838491152514,10.18401346645518,10.391850662670578,1880600.0
2007-05-31,10.40783757801901,10.495768339930155,10.287931161949386,10.423824642756696,2327700.0
2007-06-01,10.559717986243989,10.575705050773776,10.431818420639528,10.511755267971544,1773700.0
2007-06-04,10.391848150761732,10.815515592683337,10.311910552357755,10.79153461809872,2868100.0
2007-06-05,10.79153669594388,10.903449202789233,10.647649296048655,10.703605930642125,2681700.0
2007-06-06,10.52774353152013,10.623668209702313,10.207994604246196,10.37586221930883,2206200.0
2007-06-07,10.1920057856911,10.279936541556086,9.800313197281406,9.83228808689972,2546100.0
2007-06-08,9.784324431574737,10.088086234944916,9.712380746257926,10.040124286294663,2028000.0
2007-06-11,10.12006370497656,10.192007408659409,10.040126849372442,10.184013494396506,1422500.0
2007-06-12,9.912226436228265,10.072101670959055,9.880251541750429,9.968183073320688,2559900.0
2007-06-13,9.992162757749634,10.152037209405323,9.992162757749634,10.11206840590602,1154000.0
2007-06-14,10.152036359801324,10.176017334957375,10.040124634178774,10.176017334957375,2306300.0
2007-06-15,10.1280606781003,10.391853829713366,10.032135964999352,10.367872842023594,3615900.0
2007-06-18,10.383856893960854,10.455800598454612,10.27993829439672,10.303920037455727,3200100.0
2007-06-19,10.263952039651578,10.311914004878906,10.072102654058876,10.20799615943913,1529000.0
2007-06-20,10.271946262107743,10.487776636774582,10.152039820766865,10.160033735991266,2703900.0
2007-06-21,10.200000772988556,10.335894258764636,10.01614456656262,10.255956645128736,1275700.0
2007-06-22,10.152037915022277,10.40783781779226,10.032132258531854,10.343887270343586,2633400.0
2007-06-25,10.271944333854274,10.487774668005356,10.048119323637843,10.343887270343586,2852600.0
2007-06-26,10.391849343377304,10.527742818854946,10.112068479195925,10.199999999999998,1487200.0
2007-06-27,10.024138113874391,10.487774426390535,10.024138113874391,10.423824642756696,2850000.0
2007-06-28,10.28792959355837,10.407835991348309,10.032130498019471,10.104074184225148,2081800.0
2007-06-29,10.152040674076575,10.343890081537443,10.104078703382246,10.279940279050487,2239900.0
2007-07-03,10.391849553021515,10.711598465100948,10.391849553021515,10.687617487280374,3743000.0
2007-07-04,10.711597684143554,11.143259065150136,10.639654755927022,10.991378533571044,4851100.0
2007-07-05,10.959403535671338,11.143258954298188,10.8634788699954,11.135265803914631,2821100.0
2007-07-06,11.135266990127068,11.638872110329665,11.071317206197364,11.4710037369288,2346800.0
2007-07-09,11.510972860757242,11.614891459984085,11.335111319611782,11.534954603738411,3821800.0
2007-07-10,11.431033828359856,11.471002630044554,11.215202756667358,11.351096224990451,3794800.0
2007-07-11,11.431033887765546,11.742788865375102,11.423039974918764,11.742788865375102,3348700.0
2007-07-12,11.910657827417523,12.326332168430328,11.81473315541646,12.326332168430328,4228600.0
2007-07-13,12.254388665426491,12.326332361137426,12.022570513881014,12.270376492180718,2362000.0
2007-07-16,12.15047014883618,12.15047014883618,11.678839929639846,11.886677104597815,1414200.0
2007-07-17,11.886678722793334,11.91865361849812,11.638873471666656,11.69482934856462,2658800.0
2007-07-18,11.53495156176269,12.006581709898784,11.502976675228451,12.006581709898784,1422100.0
2007-07-19,12.046555013577873,12.070536760720463,11.918655411517756,12.02257402877704,989700.0
2007-07-20,11.998589541543767,12.150470084070225,11.854702150056518,12.062539323906648,1431700.0
2007-07-23,11.998593353089598,12.07853022526566,11.806743945056914,11.974611605329176,2115600.0
2007-07-24,11.670847876942297,11.75877864585004,11.231192507720335,11.407054807877444,1986800.0
2007-07-25,11.431036237303534,11.55094190528473,11.071318471018309,11.27116175921473,2451900.0
2007-07-26,10.999371127328615,11.143257728848242,10.583696859437405,11.007365039174536,2532500.0
2007-07-27,11.111284350775035,11.207209781253209,10.63965492302176,10.879466212192698,1221900.0
2007-07-30,11.111286675225196,11.407055416780809,10.959406109487842,11.367086606110457,1003700.0
2007-07-31,11.319123640457368,11.550941822612382,10.943418047881435,10.943418047881435,1441600.0
2007-08-01,10.903446726704685,10.911439876395784,10.551722220688276,10.751565447452602,1821000.0
2007-08-02,10.791533988574225,10.871471582315037,10.51974708466514,10.623665651591637,1346300.0
2007-08-03,10.57570668261738,10.583700597286514,10.319907511938348,10.319907511938348,2660000.0
2007-08-07,10.295924904574832,10.479780338884714,10.072100665571904,10.327899795860969,1827800.0
2007-08-08,10.335894813334242,11.031349344851304,10.263951109670128,10.63166277990989,4302900.0
2007-08-09,10.23197574036402,10.543730758659102,10.016144639382889,10.080094425819905,3158500.0
2007-08-10,9.760345096936696,10.263950216415973,9.752351183371577,10.064106951337283,2196300.0
2007-08-13,10.24796238928573,10.24796238928573,10.064106951337283,10.064106951337283,1299800.0
2007-08-14,10.37586406435323,10.40783972510814,9.624453570472289,9.704391197676133,2988600.0
2007-08-15,9.39263141412242,9.5525058389158,9.000938882793292,9.07288256453566,2999100.0
2007-08-16,8.63323050118342,8.665205397907215,7.945769078109288,8.457368188031703,4311500.0
2007-08-17,8.91301098206736,8.952979795015537,8.44138142877229,8.70517452695189,2047600.0
2007-08-20,8.88103330575675,8.984951881974533,8.569278339444855,8.801096467210233,1318400.0
2007-08-21,8.992949077409268,8.992949077409268,8.705174981375196,8.80909359552849,1088900.0
2007-08-22,9.02492227958175,9.408621764470256,8.960972492490596,9.360659042981093,1454000.0
2007-08-23,9.400628705317729,9.408622620016429,9.000942118482877,9.056897996690424,1960500.0
2007-08-24,9.15282187470702,9.24874655556324,9.104859915449712,9.15282187470702,1956900.0
2007-08-27,9.120848406004557,9.176804287993727,8.952979997695317,9.016929794923437,1462200.0
2007-08-28,8.921002590307047,8.928996503297933,8.457366309616646,8.48934119923869,3232700.0
2007-08-29,8.841067043968025,9.104860112620608,8.657210829922565,9.09686619845741,3180700.0
2007-08-30,8.984951893848558,9.272726647552412,8.921002117990248,9.16081415862964,1525500.0
2007-08-31,9.50454689026967,9.728371155571915,9.336678500707578,9.672415279831764,2088300.0
2007-09-04,9.512538118485235,9.816299941134304,9.480563229908572,9.616456696944772,891200.0
2007-09-05,9.448589084467091,9.60047038890789,9.26473365127633,9.3366773468176,1000300.0
2007-09-06,9.47257299359504,9.760347079313798,9.20877989110075,9.704391197676133,1703400.0
2007-09-07,9.33667534432777,9.408619024438869,9.208775807393096,9.304700460094102,3236200.0
2007-09-10,9.240752802853027,9.280720845520545,8.873041168984411,8.984952908199938,1750500.0
2007-09-11,9.024919855926951,9.136832334453016,8.98495105914326,9.07288256453566,3665600.0
2007-09-12,9.048903085658752,9.048903085658752,8.841066662768204,8.873041555700718,1397100.0
2007-09-13,8.960976348066424,9.232763441314525,8.936995358174508,9.184800699188772,986900.0
2007-09-14,9.112851625827192,9.39263247249776,9.048901848703888,9.256739005525365,943900.0
2007-09-17,9.032919511936704,9.176806204580004,8.984956772827683,9.040913428845183,641600.0
2007-09-18,9.048904394548453,9.520534705278749,8.96097361685058,9.488559807721188,1579500.0
2007-09-19,9.62445092320994,10.056112314227905,9.608463859571534,9.83228808689972,3667800.0
2007-09-20,9.792321559769244,9.848277439018588,9.57649043293604,9.57649043293604,1570700.0
2007-09-21,9.736366096089329,9.792321977726994,9.640441400849744,9.704391197676133,3381400.0
2007-09-24,9.984170211873773,10.303919921315124,9.9521953171638,10.184013494396506,2990900.0
2007-09-25,9.99,10.2,9.83,10.2,1419910.0
2007-09-26,10.16,10.205,10.055,10.2,794393.0
2007-09-27,10.285,10.39,10.175,10.365,954548.0
2007-09-28,10.39,10.39,10.07,10.16,1065216.0
2007-10-01,10.16,10.535,10.16,10.52,912130.0
2007-10-02,10.38,10.42,10.215,10.265,843208.0
2007-10-03,10.44,10.54,10.245,10.265,872847.0
2007-10-04,10.35,10.415,10.23,10.27,1156951.0
2007-10-05,10.415,11.165,10.415,10.94,3566606.0
2007-10-09,10.67,10.99,10.59,10.94,1329077.0
2007-10-10,10.79,11.11,10.735,10.99,1634782.0
2007-10-11,10.885,11.125,10.76,10.99,2517326.0
2007-10-12,11.07,11.07,10.88,10.98,1650844.0
2007-10-15,11.11,11.11,10.59,10.86,1196309.0
2007-10-16,10.7,10.71,10.335,10.5,843082.0
2007-10-17,10.615,10.735,10.345,10.525,1832726.0
2007-10-18,10.445,10.51,10.255,10.455,1897625.0
2007-10-19,10.31,10.31,9.91,10.015,2048563.0
2007-10-22,9.67,9.83,9.59,9.79,1151575.0
2007-10-23,9.845,9.945,9.775,9.945,1063816.0
2007-10-24,9.64,9.83,9.43,9.775,2668462.0
2007-10-25,9.84,9.865,9.52,9.705,960399.0
2007-10-26,9.79,9.91,9.685,9.905,634624.0
2007-10-29,9.965,10.36,9.925,10.305,1556706.0
2007-10-30,10.175,10.225,9.845,9.91,1241266.0
2007-10-31,9.905,10.255,9.815,10.23,1203777.0
2007-11-01,9.84,9.895,9.685,9.72,1247448.0
2007-11-02,9.68,9.72,9.13,9.19,2074613.0
2007-11-05,8.96,9.145,8.88,9.01,1020965.0
2007-11-06,9.11,9.145,8.83,8.91,2715828.0
2007-11-07,8.61,8.735,8.41,8.455,2444806.0
2007-11-08,8.59,8.985,8.55,8.95,11875582.0
2007-11-09,8.59,8.99,8.51,8.8,7953958.0
2007-11-12,8.39,8.55,8.145,8.335,6075812.0
2007-11-13,7.85,8.27,7.84,8.065,3331211.0
2007-11-14,8.39,8.745,8.25,8.455,3122486.0
2007-11-15,8.35,8.39,8.145,8.24,2547160.0
2007-11-16,8.17,8.24,8.01,8.13,2018956.0
2007-11-19,7.88,8.075,7.475,7.505,3674516.0
2007-11-20,7.675,7.81,7.595,7.81,1620942.0
2007-11-21,7.665,7.665,7.335,7.415,1575438.0
2007-11-22,7.215,7.49,7.115,7.32,1261437.0
2007-11-23,7.49,7.945,7.475,7.895,1794910.0
2007-11-26,7.895,8.04,7.555,7.6,1805278.0
2007-11-27,7.595,7.795,7.44,7.635,1246342.0
2007-11-28,7.745,7.935,7.69,7.905,1401853.0
2007-11-29,7.88,7.915,7.52,7.585,1951086.0
2007-11-30,7.945,7.995,7.585,7.825,4038819.0
2007-12-03,7.785,7.8,7.52,7.535,1346264.0
2007-12-04,7.475,7.57,7.345,7.395,1671263.0
2007-12-05,7.475,7.575,7.33,7.41,2134287.0
2007-12-06,7.385,7.73,7.36,7.695,1171057.0
2007-12-07,7.92,7.995,7.84,7.945,1132225.0
2007-12-10,8.015,8.25,7.96,8.095,2507291.0
2007-12-11,7.935,8.155,7.625,7.69,1728425.0
2007-12-12,7.985,7.985,7.52,7.695,1098938.0
2007-12-13,7.595,7.595,7.37,7.44,1271450.0
2007-12-14,7.36,7.585,7.265,7.4,1227304.0
2007-12-17,7.135,7.215,6.81,6.865,1615584.0
2007-12-18,7.09,7.195,6.86,6.94,1745450.0
2007-12-19,7.195,7.255,7.06,7.1,1657289.0
2007-12-20,7.29,7.295,7.155,7.255,1373526.0
2007-12-21,7.195,7.52,7.195,7.505,1067945.0
2007-12-24,7.57,7.585,7.425,7.455,546321.0
2007-12-27,7.345,7.395,7.275,7.36,776560.0
2007-12-28,7.44,7.575,7.44,7.575,643546.0
2007-12-31,7.73,8.13,7.53,7.625,596621.0
2008-01-02,7.625,7.73,7.56,7.675,761345.0
2008-01-03,7.515,7.515,7.335,7.335,1090970.0
2008-01-04,7.195,7.265,7.035,7.1,1523913.0
2008-01-07,6.995,7.05,6.785,6.865,2911341.0
2008-01-08,7.075,7.115,6.745,6.825,1782256.0
2008-01-09,6.73,6.825,6.635,6.82,1883451.0
2008-01-10,6.585,6.955,6.515,6.94,1624691.0
2008-01-11,6.875,6.905,6.73,6.81,1290947.0
2008-01-14,6.875,7.025,6.86,6.955,1111533.0
2008-01-15,6.9,6.905,6.625,6.7,1339878.0
2008-01-16,6.635,6.98,6.56,6.81,2335099.0
2008-01-17,6.835,6.955,6.305,6.38,1733250.0
2008-01-18,6.475,6.53,6.06,6.225,1705918.0
2008-01-21,5.785,5.865,5.605,5.77,1162796.0
2008-01-22,5.715,6.115,5.675,6.115,1595918.0
2008-01-23,5.845,5.97,5.555,5.965,1822366.0
2008-01-24,5.795,6.225,5.69,5.955,3406810.0
2008-01-25,6.075,6.18,5.755,5.89,1486966.0
2008-01-28,5.82,6.04,5.745,6.005,1375998.0
2008-01-29,6.05,6.26,5.94,6.21,3322629.0
2008-01-30,6.17,6.44,6.13,6.275,3212782.0
2008-01-31,5.835,6.29,5.795,6.2,2975808.0
2008-02-01,6.275,6.625,6.14,6.62,6929337.0
2008-02-04,6.65,6.92,6.595,6.745,2731741.0
2008-02-05,6.555,6.585,6.28,6.34,1235990.0
2008-02-06,6.475,6.515,6.235,6.265,694466.0
2008-02-07,6.25,6.395,6.145,6.345,1220111.0
2008-02-08,6.3,6.48,6.24,6.45,1521294.0
2008-02-11,6.52,6.745,6.465,6.61,2235553.0
2008-02-12,6.795,6.865,6.64,6.665,4081507.0
2008-02-13,6.795,6.96,6.73,6.96,933612.0
2008-02-14,7.065,7.255,6.09,6.195,16904549.0
2008-02-15,6.09,6.32,6.075,6.3,3998513.0
2008-02-19,6.435,6.515,6.395,6.395,5383717.0
2008-02-20,6.29,6.46,6.22,6.46,7712739.0
2008-02-21,6.475,6.555,6.225,6.265,5278885.0
2008-02-22,6.32,6.32,6.09,6.265,2931087.0
2008-02-25,6.265,6.515,6.2,6.515,1587584.0
2008-02-26,6.44,6.505,6.305,6.4,2254468.0
2008-02-27,6.38,7.275,6.38,7.025,6742053.0
2008-02-28,6.875,7.475,6.7,7.265,11410341.0
2008-02-29,7.195,7.195,6.69,6.72,13365642.0
2008-03-03,6.835,6.905,6.675,6.77,2122780.0
2008-03-04,6.785,6.795,6.465,6.62,2922935.0
2008-03-05,6.715,6.74,6.585,6.585,4069026.0
2008-03-06,6.675,6.69,6.425,6.48,1274506.0
2008-03-07,6.355,6.41,6.18,6.265,1628518.0
2008-03-10,6.21,6.21,5.93,5.97,1319127.0
2008-03-11,6.14,6.265,6.005,6.265,1571416.0
2008-03-12,6.265,6.315,6.115,6.21,753177.0
2008-03-13,6.09,6.36,6.035,6.33,2001705.0
2008-03-14,6.38,6.395,5.985,6.09,1616061.0
2008-03-17,5.875,6.025,5.805,5.89,1766913.0
2008-03-18,6.005,6.065,5.805,5.925,777569.0
2008-03-19,5.875,5.875,5.29,5.3,6137794.0
2008-03-20,5.3,5.45,5.195,5.29,1377227.0
2008-03-24,5.385,5.49,5.29,5.445,1112998.0
2008-03-25,5.465,5.625,5.435,5.565,2691133.0
2008-03-26,5.62,5.635,5.49,5.58,1312349.0
2008-03-27,5.805,5.85,5.715,5.785,2052189.0
2008-03-28,5.755,5.865,5.625,5.625,1240661.0
2008-03-31,5.73,5.795,5.54,5.595,2046533.0
2008-04-01,5.545,5.685,5.46,5.685,1754234.0
2008-04-02,5.77,5.89,5.65,5.705,2423336.0
2008-04-03,5.74,5.835,5.635,5.755,2762101.0
2008-04-04,5.875,6.13,5.85,6.115,1630547.0
2008-04-07,6.505,6.61,6.195,6.3,3982471.0
2008-04-08,6.22,6.41,6.16,6.18,1908231.0
2008-04-09,6.32,6.4,6.28,6.3,1231476.0
2008-04-10,6.275,6.42,6.18,6.38,978388.0
2008-04-11,6.235,6.29,6.065,6.14,1439068.0
2008-04-14,6.075,6.075,5.865,5.89,2515486.0
2008-04-15,6.02,6.105,5.985,6.02,646931.0
2008-04-16,6.17,6.45,6.155,6.41,1763086.0
2008-04-17,6.315,6.395,6.17,6.18,2006734.0
2008-04-18,6.21,6.26,6.145,6.145,898643.0
2008-04-21,6.18,6.22,6.105,6.145,670228.0
2008-04-22,6.185,6.345,6.155,6.21,1386491.0
2008-04-23,6.18,6.2,5.995,5.995,2372348.0
2008-04-24,5.995,6.05,5.805,5.835,1085974.0
2008-04-25,5.85,5.865,5.795,5.835,4360459.0
2008-04-28,5.985,6.005,5.785,5.795,2524641.0
2008-04-29,5.795,5.825,5.485,5.515,3624453.0
2008-04-30,5.595,5.595,5.275,5.435,8166801.0
2008-05-01,5.355,5.45,5.235,5.365,3337285.0
2008-05-02,5.58,5.78,5.57,5.755,3408008.0
2008-05-05,5.845,5.955,5.82,5.905,4514333.0
2008-05-06,5.955,6.04,5.875,5.955,2419468.0
2008-05-07,6.04,6.065,5.825,5.825,1027773.0
2008-05-08,6.21,6.32,6.17,6.315,2157727.0
2008-05-09,6.345,6.36,6.115,6.14,1402314.0
2008-05-12,6.275,6.355,6.145,6.345,1481618.0
2008-05-13,6.38,6.48,6.32,6.42,1407712.0
2008-05-14,6.46,6.48,6.105,6.155,2495677.0
2008-05-15,6.275,6.715,5.995,6.7,2347822.0
2008-05-16,7.145,7.2,6.97,7.13,2476478.0
2008-05-20,7.01,7.155,6.89,7.12,2043774.0
2008-05-21,7.155,7.315,6.93,6.955,2098723.0
2008-05-22,7.115,7.135,6.89,6.955,1206820.0
2008-05-23,6.985,7.035,6.705,6.825,948970.0
2008-05-26,6.84,6.92,6.8,6.835,725965.0
2008-05-27,6.92,7.04,6.625,6.65,1827275.0
2008-05-28,6.62,6.69,6.58,6.66,1597146.0
2008-05-29,6.56,6.65,6.45,6.48,1615074.0
2008-05-30,6.555,6.58,6.46,6.53,987505.0
2008-06-02,6.475,6.57,6.385,6.435,741215.0
2008-06-03,6.41,6.545,6.28,6.355,896388.0
2008-06-04,6.235,6.265,6.035,6.155,1006800.0
2008-06-05,6.16,6.305,6.09,6.225,1479378.0
2008-06-06,6.37,6.44,6.16,6.235,1183837.0
2008-06-09,6.1,6.12,5.97,5.98,591252.0
2008-06-10,5.81,5.905,5.7,5.765,1279588.0
2008-06-11,5.765,5.925,5.715,5.81,1619434.0
2008-06-12,5.81,5.825,5.565,5.585,1683960.0
2008-06-13,5.625,5.745,5.595,5.705,498619.0
2008-06-16,5.82,5.89,5.765,5.795,1654000.0
2008-06-17,5.86,5.875,5.78,5.805,1129875.0
2008-06-18,5.835,5.835,5.665,5.745,1241446.0
2008-06-19,5.645,5.715,5.54,5.58,1371250.0
2008-06-20,5.58,5.62,5.355,5.355,1238387.0
2008-06-23,5.34,5.46,5.325,5.425,1199457.0
2008-06-24,5.275,5.37,5.225,5.235,1177646.0
2008-06-25,5.265,5.45,5.235,5.37,690759.0
2008-06-26,5.25,5.275,5.105,5.17,1098563.0
2008-06-27,4.925,5.165,4.885,5.105,1287079.0
2008-06-30,4.98,5.025,4.86,4.97,2118385.0
2008-07-02,4.915,4.945,4.635,4.635,2074397.0
2008-07-03,4.675,4.82,4.62,4.795,4033064.0
2008-07-04,4.675,4.715,4.605,4.685,436705.0
2008-07-07,4.675,4.73,4.47,4.51,890167.0
2008-07-08,4.51,4.635,4.34,4.54,1435540.0
2008-07-09,4.61,4.63,4.325,4.38,1838016.0
2008-07-10,4.435,4.475,4.355,4.46,1733090.0
2008-07-11,4.41,4.605,4.395,4.55,4011152.0
2008-07-14,4.555,4.58,4.42,4.45,963913.0
2008-07-15,4.315,4.34,4.13,4.245,11046199.0
2008-07-16,4.205,4.275,4.09,4.22,879755.0
2008-07-17,4.315,4.57,4.035,4.25,3989258.0
2008-07-18,4.25,4.42,4.07,4.07,4352739.0
2008-07-21,4.155,4.325,4.09,4.29,2135914.0
2008-07-22,4.285,4.285,4.1,4.235,1123065.0
2008-07-23,4.275,4.275,4.125,4.125,957832.0
2008-07-24,4.045,4.09,3.875,3.9,1173093.0
2008-07-25,3.95,4.11,3.795,4.07,4667496.0
2008-07-28,4.045,4.06,3.97,3.995,1834209.0
2008-07-29,3.995,4.17,3.99,4.05,3847862.0
2008-07-30,4.1,4.31,4.07,4.275,2005178.0
2008-07-31,4.34,4.515,4.3,4.435,1675335.0
2008-08-01,4.45,4.45,4.23,4.3,780190.0
2008-08-05,4.115,4.165,4.005,4.05,1447496.0
2008-08-06,4.125,4.37,4.125,4.33,675886.0
2008-08-07,4.315,4.41,3.995,4.14,1824553.0
2008-08-08,3.955,4.03,3.925,3.995,682467.0
2008-08-11,3.995,4.035,3.675,3.9,1009766.0
2008-08-12,3.835,3.835,3.7,3.71,2171870.0
2008-08-13,3.635,4.02,3.62,4.005,3141240.0
2008-08-14,3.9,4.13,3.85,3.965,1332448.0
2008-08-15,3.835,3.835,3.735,3.775,740547.0
2008-08-18,3.815,3.93,3.815,3.885,960927.0
2008-08-19,3.875,4.115,3.82,4.045,1735854.0
2008-08-20,4.03,4.06,3.925,4.02,1143880.0
2008-08-21,4.075,4.31,4.075,4.25,1660831.0
2008-08-22,4.275,4.355,4.15,4.205,5951267.0
2008-08-25,4.23,4.25,4.005,4.035,616690.0
2008-08-26,3.995,4.085,3.91,3.955,1278504.0
2008-08-27,3.93,4.155,3.925,4.155,950550.0
2008-08-28,4.115,4.13,3.965,4.05,1778010.0
2008-08-29,4.045,4.06,3.98,4.06,416504.0
2008-09-02,3.955,3.98,3.83,3.85,2807737.0
2008-09-03,3.835,3.845,3.595,3.66,1246018.0
2008-09-04,3.62,3.635,3.47,3.535,1958084.0
2008-09-05,3.43,3.455,3.27,3.355,1233369.0
2008-09-08,3.475,3.475,3.19,3.19,1419062.0
2008-09-09,3.15,3.15,2.6,2.75,2052306.0
2008-09-10,2.815,2.875,2.725,2.835,1522822.0
2008-09-11,2.685,2.835,2.605,2.765,2018183.0
2008-09-12,2.83,3.07,2.815,3.005,2090878.0
2008-09-15,2.68,2.9,2.68,2.755,1682216.0
2008-09-16,2.6,2.755,2.56,2.755,2027361.0
2008-09-17,2.645,2.645,2.47,2.48,3562933.0
2008-09-18,2.47,2.72,2.39,2.68,2943883.0
2008-09-19,2.7,3.115,2.7,3.115,2902210.0
2008-09-22,2.995,3.07,2.765,2.835,1060143.0
2008-09-23,2.805,2.915,2.695,2.75,1276785.0
2008-09-24,2.805,2.875,2.735,2.755,1563077.0
2008-09-25,2.755,2.935,2.75,2.78,1198412.0
2008-09-26,2.7,2.775,2.6,2.6,1019140.0
2008-09-29,2.44,2.56,2.24,2.3,1302205.0
2008-09-30,2.48,2.605,2.445,2.525,3577330.0
2008-10-01,2.495,2.54,2.42,2.44,919657.0
2008-10-02,2.4,2.405,2.175,2.175,1381688.0
2008-10-03,2.295,2.4,2.16,2.175,1032685.0
2008-10-06,2.04,2.27,1.72,2.135,1448802.0
2008-10-07,2.03,2.08,1.685,1.7,1460419.0
2008-10-08,1.6,1.88,1.56,1.765,1376368.0
2008-10-09,1.895,1.895,1.6,1.78,1221532.0
2008-10-10,1.525,1.78,1.51,1.585,1150094.0
2008-10-14,2.04,2.2,1.765,1.845,1532132.0
2008-10-15,1.76,1.8,1.655,1.685,1376619.0
2008-10-16,1.72,1.78,1.465,1.6,1457713.0
2008-10-17,1.55,1.75,1.495,1.575,1047574.0
2008-10-20,1.625,1.7,1.505,1.7,2860746.0
2008-10-21,1.625,1.695,1.55,1.695,1475654.0
2008-10-22,1.605,1.605,1.375,1.4,3672398.0
2008-10-23,1.4,1.425,1.215,1.32,1290714.0
2008-10-24,1.135,1.265,1.125,1.2,1361783.0
2008-10-27,1.145,1.2,1.055,1.055,1477622.0
2008-10-28,1.125,1.15,1.0,1.085,8075331.0
2008-10-29,1.135,1.59,1.135,1.48,2275881.0
2008-10-30,1.485,1.52,1.375,1.425,1724183.0
2008-10-31,1.415,1.44,1.345,1.44,794784.0
2008-11-03,1.44,1.48,1.325,1.335,1152491.0
2008-11-04,1.48,1.625,1.4,1.52,1783628.0
2008-11-05,1.51,1.575,1.415,1.44,887776.0
2008-11-06,1.375,1.415,1.245,1.245,1098679.0
2008-11-07,1.325,1.485,1.325,1.465,988068.0
2008-11-10,1.575,1.68,1.4,1.445,2289464.0
2008-11-11,1.445,1.495,1.32,1.445,2054416.0
2008-11-12,1.325,1.35,1.145,1.2,1151721.0
2008-11-13,1.205,1.375,1.145,1.375,1861041.0
2008-11-14,1.32,1.32,1.2,1.215,1400838.0
2008-11-17,1.215,1.265,1.025,1.025,3604345.0
2008-11-18,1.08,1.135,0.985,1.015,3827875.0
2008-11-19,1.0,1.04,0.88,0.905,3095053.0
2008-11-20,0.895,0.95,0.785,0.805,4897164.0
2008-11-21,0.87,1.08,0.815,0.84,11573863.0
2008-11-24,0.88,0.91,0.735,0.76,11243544.0
2008-11-25,0.785,0.805,0.615,0.645,8797771.0
2008-11-26,0.655,0.895,0.64,0.805,7315773.0
2008-11-27,0.87,1.03,0.84,0.95,3976029.0
2008-11-28,0.92,1.0,0.92,0.965,3898353.0
2008-12-01,0.92,0.95,0.855,0.87,2447949.0
2008-12-02,0.895,0.935,0.855,0.885,1880105.0
2008-12-03,0.865,0.87,0.8,0.855,3604187.0
2008-12-04,0.865,0.905,0.775,0.785,1868630.0
2008-12-05,0.775,0.845,0.775,0.84,2919473.0
2008-12-08,0.895,0.92,0.865,0.91,1383175.0
2008-12-09,0.88,0.885,0.845,0.845,1462983.0
2008-12-10,0.88,0.96,0.88,0.895,2345240.0
2008-12-11,0.925,1.07,0.925,0.96,5078913.0
2008-12-12,0.945,1.025,0.945,0.965,1535392.0
2008-12-15,0.99,1.0,0.885,0.91,1492328.0
2008-12-16,0.935,0.99,0.92,0.975,1530392.0
2008-12-17,0.87,0.985,0.87,0.985,301800.0
2008-12-18,0.945,0.945,0.885,0.91,1512557.0
2008-12-19,0.905,0.95,0.88,0.895,1533105.0
2008-12-22,0.88,0.885,0.815,0.825,1806065.0
2008-12-23,0.84,0.865,0.825,0.84,1085757.0
2008-12-24,0.84,0.865,0.83,0.855,280480.0
2008-12-29,0.855,0.95,0.8,0.925,1232718.0
2008-12-30,0.91,0.925,0.885,0.925,732702.0
2008-12-31,0.92,0.95,0.905,0.95,664029.0
2009-01-02,0.96,1.08,0.925,1.08,1324102.0
2009-01-05,1.08,1.145,1.045,1.145,1363693.0
2009-01-06,1.185,1.255,1.135,1.225,1158055.0
2009-01-07,1.2,1.2,1.095,1.135,1343477.0
2009-01-08,1.185,1.19,1.12,1.145,1192255.0
2009-01-09,1.15,1.2,1.12,1.175,1111823.0
2009-01-12,1.15,1.165,1.0,1.0,1889939.0
2009-01-13,1.03,1.085,1.015,1.07,1507533.0
2009-01-14,0.99,1.005,0.945,0.96,1440283.0
2009-01-15,0.985,1.045,0.925,1.045,1374597.0
2009-01-16,1.085,1.085,0.975,1.045,1007921.0
2009-01-19,1.03,1.03,0.965,0.975,2571610.0
2009-01-20,0.985,1.0,0.925,0.965,1117088.0
2009-01-21,0.975,0.99,0.92,0.99,848673.0
2009-01-22,0.95,0.985,0.925,0.95,1179432.0
2009-01-23,0.76,0.79,0.665,0.735,20530050.0
2009-01-26,0.76,0.775,0.695,0.76,3083017.0
2009-01-27,0.75,0.75,0.71,0.725,1098900.0
2009-01-28,0.725,0.745,0.705,0.735,2981399.0
2009-01-29,0.735,0.745,0.72,0.72,702753.0
2009-01-30,0.725,0.725,0.685,0.72,1205789.0
2009-02-02,0.67,0.67,0.64,0.64,936290.0
2009-02-03,0.625,0.645,0.6,0.645,993313.0
2009-02-04,0.655,0.68,0.63,0.645,684858.0
2009-02-05,0.645,0.685,0.645,0.67,1940003.0
2009-02-06,0.68,0.76,0.655,0.735,1898237.0
2009-02-09,0.735,0.76,0.72,0.72,653455.0
2009-02-10,0.71,0.745,0.695,0.705,1404913.0
2009-02-11,0.71,0.72,0.64,0.64,2378899.0
2009-02-12,0.665,0.695,0.64,0.68,2191884.0
2009-02-13,0.685,0.71,0.67,0.68,824776.0
2009-02-17,0.68,0.68,0.645,0.67,2031520.0
2009-02-18,0.68,0.705,0.68,0.68,3055134.0
2009-02-19,0.685,0.705,0.68,0.68,2162369.0
2009-02-20,0.67,0.67,0.64,0.645,755398.0
2009-02-23,0.645,0.665,0.64,0.64,4919224.0
2009-02-24,0.64,0.645,0.55,0.585,3221949.0
2009-02-25,0.615,0.615,0.575,0.575,1518416.0
2009-02-26,0.6,0.605,0.56,0.59,1295336.0
2009-02-27,0.575,0.8,0.565,0.605,2087142.0
2009-03-02,0.6,0.64,0.585,0.64,1693185.0
2009-03-03,0.64,0.64,0.585,0.6,934913.0
2009-03-04,0.63,0.71,0.63,0.695,2882066.0
2009-03-05,0.695,0.805,0.695,0.75,4935902.0
2009-03-06,0.815,0.87,0.815,0.865,3067742.0
2009-03-09,0.865,0.92,0.845,0.91,2672345.0
2009-03-10,0.92,0.96,0.88,0.92,3289394.0
2009-03-11,0.935,0.945,0.785,0.84,2882787.0
2009-03-12,0.84,0.92,0.815,0.91,1870027.0
2009-03-13,0.91,0.91,0.83,0.84,2902178.0
2009-03-16,0.865,0.92,0.865,0.88,1714985.0
2009-03-17,0.905,0.965,0.885,0.965,1966895.0
2009-03-18,0.945,1.0,0.92,0.96,3333261.0
2009-03-19,1.0,1.11,1.0,1.08,3866013.0
2009-03-20,1.08,1.12,1.0,1.04,6870433.0
2009-03-23,1.095,1.24,1.08,1.215,4731268.0
2009-03-24,1.19,1.24,1.145,1.24,2055668.0
2009-03-25,1.2,1.23,1.16,1.205,3179481.0
2009-03-26,1.32,1.405,1.32,1.36,5561278.0
2009-03-27,1.48,1.565,1.415,1.56,5044821.0
2009-03-30,1.56,1.6,1.36,1.44,3364323.0
2009-03-31,1.525,1.6,1.505,1.6,3962373.0
2009-04-01,1.575,1.74,1.535,1.67,4591377.0
2009-04-02,1.76,1.8,1.725,1.735,1935440.0
2009-04-03,1.685,1.76,1.645,1.685,11789505.0
2009-04-06,1.72,1.72,1.625,1.645,10651576.0
2009-04-07,1.63,1.67,1.6,1.625,4318252.0
2009-04-08,1.64,1.655,1.585,1.655,2606499.0
2009-04-09,1.695,1.735,1.68,1.735,1753950.0
2009-04-13,1.735,1.805,1.71,1.79,3310777.0
2009-04-14,1.79,1.79,1.68,1.76,3958395.0
2009-04-15,1.735,1.92,1.71,1.82,1353546.0
2009-04-16,1.765,1.805,1.685,1.75,2368243.0
2009-04-17,1.67,1.815,1.63,1.725,3333035.0
2009-04-20,1.66,1.66,1.545,1.575,1108978.0
2009-04-21,1.52,1.64,1.52,1.63,2338457.0
2009-04-22,1.605,1.66,1.605,1.625,3311709.0
2009-04-23,1.645,1.805,1.63,1.685,2038209.0
2009-04-24,1.685,1.775,1.68,1.76,3941232.0
2009-04-27,1.655,1.75,1.655,1.695,2053210.0
2009-04-28,1.6,1.685,1.6,1.64,863551.0
2009-04-29,1.67,1.76,1.66,1.72,2113466.0
2009-04-30,1.75,1.83,1.71,1.735,4123576.0
2009-05-01,1.76,2.0,1.74,2.0,4534116.0
2009-05-04,1.99,2.23,1.98,2.14,7476327.0
2009-05-05,2.14,2.15,2.055,2.12,2684949.0
2009-05-06,2.15,2.23,2.005,2.2,4461635.0
2009-05-07,2.205,2.375,1.86,2.055,6437683.0
2009-05-08,2.27,2.34,2.18,2.34,11960760.0
2009-05-11,2.08,2.175,2.005,2.055,108279910.0
2009-05-12,2.11,2.175,1.92,2.055,6152455.0
2009-05-13,1.98,1.99,1.87,1.92,2334992.0
2009-05-14,1.91,1.975,1.9,1.95,2112268.0
2009-05-15,1.975,1.99,1.82,1.87,1575953.0
2009-05-19,2.08,2.19,2.055,2.16,5572141.0
2009-05-20,2.2,2.26,2.12,2.135,3800488.0
2009-05-21,2.07,2.07,1.92,2.02,2487201.0
2009-05-22,2.055,2.14,2.03,2.11,2486448.0
2009-05-25,2.095,2.095,2.015,2.08,663435.0
2009-05-26,2.02,2.08,1.99,2.045,1112710.0
2009-05-27,2.055,2.07,1.965,1.99,1367266.0
2009-05-28,2.03,2.12,1.98,2.085,3558656.0
2009-05-29,2.11,2.11,2.04,2.1,1800203.0
2009-06-01,2.16,2.32,2.15,2.285,5363013.0
2009-06-02,2.27,2.375,2.24,2.34,2701884.0
2009-06-03,2.31,2.31,2.165,2.24,4319548.0
2009-06-04,2.24,2.325,2.24,2.31,1613479.0
2009-06-05,2.35,2.4,2.28,2.39,2106628.0
2009-06-08,2.32,2.39,2.255,2.325,2396336.0
2009-06-09,2.35,2.495,2.34,2.43,2150067.0
2009-06-10,2.51,2.565,2.485,2.51,1281932.0
2009-06-11,2.51,2.72,2.5,2.71,2679265.0
2009-06-12,2.62,2.755,2.62,2.72,2490319.0
2009-06-15,2.68,2.72,2.6,2.685,3802482.0
2009-06-16,2.67,2.71,2.64,2.685,4559093.0
2009-06-17,2.605,2.64,2.455,2.59,4211014.0
2009-06-18,2.46,2.565,2.405,2.5,3292802.0
2009-06-19,2.485,2.67,2.48,2.64,3406375.0
2009-06-22,2.55,2.59,2.485,2.59,4556169.0
2009-06-23,2.495,2.51,2.365,2.43,6707889.0
2009-06-24,2.48,2.56,2.48,2.56,2309825.0
2009-06-25,2.495,2.68,2.495,2.64,1845802.0
2009-06-26,2.64,2.67,2.575,2.655,2028568.0
2009-06-29,2.68,2.71,2.655,2.71,1950354.0
2009-06-30,2.71,2.72,2.615,2.68,3459542.0
2009-07-02,2.63,2.725,2.63,2.72,1767311.0
2009-07-03,2.68,2.71,2.66,2.685,936887.0
2009-07-06,2.56,2.56,2.46,2.47,1582662.0
2009-07-07,2.535,2.54,2.415,2.42,3404124.0
2009-07-08,2.36,2.4,2.12,2.24,3564955.0
2009-07-09,2.285,2.39,2.27,2.38,1870854.0
2009-07-10,2.31,2.35,2.22,2.295,684110.0
2009-07-13,2.32,2.415,2.19,2.39,1860197.0
2009-07-14,2.415,2.44,2.34,2.4,1384657.0
2009-07-15,2.48,2.58,2.48,2.58,1157149.0
2009-07-16,2.52,2.59,2.47,2.54,993147.0
2009-07-17,2.52,2.605,2.5,2.565,1463082.0
2009-07-20,2.62,2.78,2.59,2.775,2519619.0
2009-07-21,2.775,2.79,2.63,2.655,2062801.0
2009-07-22,2.6,2.68,2.6,2.62,1392927.0
2009-07-23,2.655,2.765,2.655,2.735,3057122.0
2009-07-24,2.735,2.735,2.615,2.615,1272920.0
2009-07-27,2.64,2.66,2.5,2.565,1897582.0
2009-07-28,2.54,2.63,2.52,2.54,1803214.0
2009-07-29,2.495,2.54,2.415,2.485,2652010.0
2009-07-30,2.59,2.64,2.525,2.62,1614696.0
2009-07-31,2.62,2.72,2.59,2.655,1238290.0
2009-08-04,2.925,3.045,2.925,2.955,4380892.0
2009-08-05,2.965,3.015,2.885,2.9,2307118.0
2009-08-06,2.915,3.155,2.845,3.11,3999764.0
2009-08-07,3.175,3.245,3.125,3.18,5492679.0
2009-08-10,3.175,3.275,3.085,3.205,1652113.0
2009-08-11,3.18,3.195,3.035,3.125,2157480.0
2009-08-12,3.1,3.165,3.015,3.035,2035926.0
2009-08-13,3.14,3.18,3.115,3.155,6061681.0
2009-08-14,3.15,3.235,3.1,3.215,4905145.0
2009-08-17,3.005,3.07,2.925,2.94,2256422.0
2009-08-18,3.02,3.095,2.965,3.07,2533434.0
2009-08-19,2.975,3.11,2.94,3.015,2303335.0
2009-08-20,3.06,3.07,2.935,2.995,1262452.0
2009-08-21,3.035,3.14,3.015,3.11,901327.0
2009-08-24,3.1,3.11,3.035,3.045,1818268.0
2009-08-25,3.06,3.15,3.055,3.115,1464486.0
2009-08-26,3.095,3.125,3.045,3.085,1328754.0
2009-08-27,3.07,3.085,2.98,3.015,1275672.0
2009-08-28,3.095,3.115,3.055,3.1,2500328.0
2009-08-31,3.075,3.075,2.935,2.975,1943297.0
2009-09-01,2.925,3.03,2.915,2.965,3086479.0
2009-09-02,2.87,3.1,2.855,3.015,3501592.0
2009-09-03,3.035,3.19,2.995,3.165,1992264.0
2009-09-04,3.115,3.195,3.085,3.155,2103820.0
2009-09-08,3.205,3.245,3.165,3.205,3850926.0
2009-09-09,3.195,3.275,3.165,3.165,1656073.0
2009-09-10,3.155,3.205,3.135,3.18,2131845.0
2009-09-11,3.165,3.245,3.135,3.23,2287799.0
2009-09-14,3.19,3.23,3.165,3.215,862399.0
2009-09-15,3.22,3.295,3.195,3.285,2386134.0
2009-09-16,3.31,3.34,3.285,3.335,1928624.0
2009-09-17,3.31,3.315,3.055,3.11,3701013.0
2009-09-18,3.135,3.215,3.03,3.125,1888566.0
2009-09-21,3.085,3.14,3.015,3.045,2205029.0
2009-09-22,3.125,3.14,2.995,3.02,2907104.0
2009-09-23,3.035,3.07,3.015,3.015,1336868.0
2009-09-24,3.06,3.075,2.935,2.935,1208890.0
2009-09-25,2.925,2.965,2.87,2.91,1319893.0
2009-09-28,2.875,3.005,2.875,2.895,1959836.0
2009-09-29,2.915,2.915,2.765,2.795,4809623.0
2009-09-30,2.915,2.95,2.815,2.885,6668675.0
2009-10-01,2.82,2.83,2.62,2.645,3398937.0
2009-10-02,2.6,2.74,2.6,2.735,4481759.0
2009-10-05,2.72,2.94,2.685,2.895,2957261.0
2009-10-06,2.955,3.005,2.925,2.955,1886283.0
2009-10-07,2.94,2.99,2.895,2.965,2147726.0
2009-10-08,3.06,3.195,3.045,3.175,6350846.0
2009-10-09,3.02,3.055,2.98,2.99,2344157.0
2009-10-13,3.005,3.11,2.955,3.1,2064586.0
2009-10-14,3.135,3.38,3.115,3.3,5790812.0
2009-10-15,3.255,3.365,3.22,3.325,3407129.0
2009-10-16,3.325,3.495,3.3,3.475,6544897.0
2009-10-19,3.565,3.725,3.525,3.675,4534299.0
2009-10-20,3.715,3.755,3.575,3.675,2507318.0
2009-10-21,3.63,3.775,3.615,3.62,1560431.0
2009-10-22,3.67,3.74,3.58,3.735,3075812.0
2009-10-23,3.765,3.78,3.575,3.615,1589381.0
2009-10-26,3.675,3.815,3.535,3.555,5047363.0
2009-10-27,3.59,3.655,3.515,3.565,3218654.0
2009-10-28,3.55,3.55,3.39,3.435,2948711.0
2009-10-29,3.575,3.595,3.285,3.525,9051070.0
2009-10-30,3.535,3.575,3.375,3.475,2998546.0
2009-11-02,3.435,3.515,3.315,3.395,3993351.0
2009-11-03,3.34,3.42,3.31,3.42,3837187.0
2009-11-04,3.46,3.495,3.405,3.47,2322469.0
2009-11-05,3.485,3.51,3.455,3.475,2263492.0
2009-11-06,3.455,3.475,3.43,3.47,1083813.0
2009-11-09,3.515,3.58,3.515,3.535,1569811.0
2009-11-10,3.51,3.575,3.5,3.575,1077554.0
2009-11-11,3.635,3.66,3.58,3.59,1102281.0
2009-11-12,3.605,3.655,3.38,3.46,3517059.0
2009-11-13,3.475,3.58,3.435,3.485,1227096.0
2009-11-16,3.555,3.805,3.555,3.78,1897546.0
2009-11-17,3.75,3.86,3.71,3.82,1945219.0
2009-11-18,3.85,3.875,3.75,3.815,1402644.0
2009-11-19,3.79,3.805,3.735,3.74,666738.0
2009-11-20,3.75,3.79,3.685,3.79,798687.0
2009-11-23,3.83,3.9,3.7,3.74,1454563.0
2009-11-24,3.86,3.87,3.775,3.775,2627216.0
2009-11-25,3.83,3.955,3.79,3.93,1245951.0
2009-11-26,3.83,3.83,3.695,3.775,446716.0
2009-11-27,3.675,3.795,3.655,3.78,622609.0
2009-11-30,3.74,3.775,3.655,3.675,651699.0
2009-12-01,3.75,3.915,3.735,3.86,2378075.0
2009-12-02,3.85,3.885,3.74,3.86,987288.0
2009-12-03,3.875,3.94,3.775,3.775,1214315.0
2009-12-04,3.845,3.87,3.675,3.755,960992.0
2009-12-07,3.7,3.74,3.59,3.62,1500971.0
2009-12-08,3.54,3.565,3.475,3.51,604506.0
2009-12-09,3.5,3.535,3.405,3.51,977041.0
2009-12-10,3.485,3.535,3.435,3.495,584354.0
2009-12-11,3.475,3.5,3.3,3.355,1799583.0
2009-12-14,3.355,3.43,3.325,3.395,805347.0
2009-12-15,3.355,3.445,3.325,3.435,684447.0
2009-12-16,3.475,3.575,3.435,3.54,1063836.0
2009-12-17,3.445,3.5,3.375,3.38,1214958.0
2009-12-18,3.365,3.375,3.31,3.315,1588988.0
2009-12-21,3.335,3.355,3.255,3.26,806591.0
2009-12-22,3.235,3.245,3.175,3.175,985200.0
2009-12-23,3.18,3.46,3.18,3.415,1375697.0
2009-12-24,3.435,3.455,3.395,3.435,151989.0
2009-12-29,3.415,3.415,3.335,3.375,466673.0
2009-12-30,3.355,3.495,3.355,3.455,486288.0
2009-12-31,3.46,3.495,3.405,3.435,270322.0
2010-01-04,3.5,3.655,3.495,3.575,1373535.0
2010-01-05,3.62,3.82,3.595,3.71,2900776.0
2010-01-06,3.74,3.815,3.725,3.79,1803951.0
2010-01-07,3.79,3.89,3.775,3.85,4559646.0
2010-01-08,3.795,3.965,3.75,3.91,2268918.0
2010-01-11,3.995,4.14,3.98,4.085,4203944.0
2010-01-12,4.035,4.035,3.85,3.885,1034341.0
2010-01-13,3.91,4.01,3.91,4.01,2168203.0
2010-01-14,4.01,4.01,3.91,4.01,1006854.0
2010-01-15,3.99,3.99,3.87,3.95,537999.0
2010-01-18,3.93,3.955,3.925,3.93,139231.0
2010-01-19,3.91,3.965,3.875,3.94,441143.0
2010-01-20,3.885,3.885,3.79,3.83,635159.0
2010-01-21,3.835,3.85,3.615,3.615,824105.0
2010-01-22,3.605,3.805,3.575,3.725,1084506.0
2010-01-25,3.775,3.805,3.615,3.75,657752.0
2010-01-26,3.62,3.685,3.575,3.635,1421486.0
2010-01-27,3.66,3.695,3.325,3.445,3980893.0
2010-01-28,3.475,3.51,3.35,3.455,2052642.0
2010-01-29,3.455,3.485,3.295,3.35,2149834.0
2010-02-01,3.355,3.595,3.355,3.575,1410222.0
2010-02-02,3.63,3.805,3.63,3.695,2051107.0
2010-02-03,3.66,3.805,3.575,3.62,3889451.0
2010-02-04,3.54,3.55,3.355,3.405,2006348.0
2010-02-05,3.355,3.415,3.22,3.365,2081381.0
2010-02-08,3.375,3.38,3.18,3.235,4670046.0
2010-02-09,3.335,3.365,3.27,3.355,2744821.0
2010-02-10,3.375,3.375,3.285,3.325,1349074.0
2010-02-11,3.355,3.525,3.325,3.515,2089992.0
2010-02-12,3.34,3.435,3.275,3.435,1269908.0
2010-02-16,3.455,3.555,3.415,3.535,4796080.0
2010-02-17,3.575,3.605,3.43,3.455,1231629.0
2010-02-18,3.43,3.54,3.395,3.54,1098108.0
2010-02-19,3.495,3.565,3.43,3.54,1661677.0
2010-02-22,3.58,3.62,3.54,3.595,1483531.0
2010-02-23,3.55,3.575,3.525,3.55,1109526.0
2010-02-24,3.515,3.58,3.485,3.515,1569973.0
2010-02-25,3.47,3.615,3.415,3.555,1734818.0
2010-02-26,3.575,3.605,3.485,3.555,2036869.0
2010-03-01,3.595,3.595,3.435,3.5,4678522.0
2010-03-02,3.5,3.58,3.47,3.525,4669731.0
2010-03-03,3.58,3.735,3.565,3.71,5102923.0
2010-03-04,3.725,3.725,3.575,3.63,1430976.0
2010-03-05,3.67,3.735,3.645,3.695,2380751.0
2010-03-08,3.71,3.765,3.66,3.725,1544220.0
2010-03-09,3.695,3.82,3.675,3.775,3888399.0
2010-03-10,3.97,4.19,3.94,4.13,9794835.0
2010-03-11,4.085,4.19,4.07,4.15,2092356.0
2010-03-12,4.155,4.205,4.085,4.15,2315383.0
2010-03-15,4.1,4.1,3.995,4.035,956057.0
2010-03-16,4.07,4.11,4.05,4.075,1237825.0
2010-03-17,4.07,4.085,4.035,4.045,1258869.0
2010-03-18,4.005,4.005,3.9,3.94,1039661.0
2010-03-19,3.915,3.955,3.85,3.885,949911.0
2010-03-22,3.845,3.925,3.82,3.89,1310421.0
2010-03-23,3.91,4.07,3.9,4.045,1971584.0
2010-03-24,3.97,4.01,3.91,3.955,1168723.0
2010-03-25,3.99,4.03,3.93,3.93,1470996.0
2010-03-26,3.955,4.03,3.91,3.965,611264.0
2010-03-29,3.98,4.035,3.965,4.035,1606797.0
2010-03-30,4.11,4.285,4.09,4.18,2689769.0
2010-03-31,4.235,4.41,4.23,4.31,2339289.0
2010-04-01,4.395,4.445,4.33,4.405,649538.0
2010-04-05,4.41,4.51,4.405,4.485,639482.0
2010-04-06,4.485,4.57,4.45,4.515,2473035.0
2010-04-07,4.46,4.515,4.42,4.47,824532.0
2010-04-08,4.395,4.445,4.31,4.42,692617.0
2010-04-09,4.485,4.61,4.435,4.51,2779372.0
2010-04-12,4.555,4.58,4.435,4.445,1455986.0
2010-04-13,4.41,4.42,4.235,4.3,2345276.0
2010-04-14,4.37,4.42,4.3,4.34,1769062.0
2010-04-15,4.315,4.35,4.245,4.285,1639843.0
2010-04-16,4.27,4.285,4.06,4.18,2895165.0
2010-04-19,4.13,4.21,4.11,4.155,1723047.0
2010-04-20,4.13,4.19,4.1,4.15,1393344.0
2010-04-21,4.155,4.205,4.14,4.19,791536.0
2010-04-22,4.11,4.205,4.045,4.205,1055879.0
2010-04-23,4.18,4.31,4.125,4.245,882138.0
2010-04-26,4.3,4.34,4.245,4.285,469474.0
2010-04-27,4.22,4.235,4.01,4.035,1976373.0
2010-04-28,4.03,4.06,3.885,3.995,1966215.0
2010-04-29,4.02,4.06,3.835,3.95,4701072.0
2010-04-30,3.925,3.98,3.775,3.83,5334095.0
2010-05-03,3.875,3.89,3.63,3.725,3708686.0
2010-05-04,3.67,3.685,3.47,3.515,5086225.0
2010-05-05,3.375,3.485,3.34,3.38,8993099.0
2010-05-06,3.395,3.395,3.095,3.215,2521390.0
2010-05-07,3.195,3.3,3.125,3.22,5125835.0
2010-05-10,3.515,3.515,3.335,3.355,3813405.0
2010-05-11,3.3,3.325,3.255,3.275,3129956.0
2010-05-12,3.355,3.435,3.3,3.395,3885289.0
2010-05-13,3.395,3.565,3.38,3.435,1934958.0
2010-05-14,3.415,3.445,3.31,3.365,3295624.0
2010-05-17,3.34,3.34,3.07,3.155,2704649.0
2010-05-18,3.215,3.23,3.02,3.06,2976285.0
2010-05-19,3.02,3.095,2.98,3.035,1049065.0
2010-05-20,2.835,2.915,2.775,2.795,2210274.0
2010-05-21,2.835,3.015,2.82,2.98,2109695.0
2010-05-25,2.83,2.835,2.63,2.805,3381477.0
2010-05-26,2.955,2.995,2.86,2.885,4374916.0
2010-05-27,2.995,3.19,2.99,3.155,2602189.0
2010-05-28,3.195,3.255,3.1,3.135,1696792.0
2010-05-31,3.19,3.295,3.175,3.27,703147.0
2010-06-01,3.165,3.285,3.155,3.19,2019848.0
2010-06-02,3.22,3.275,3.175,3.27,2342483.0
2010-06-03,3.315,3.325,3.155,3.205,2187429.0
2010-06-04,3.1,3.15,2.995,3.055,3228479.0
2010-06-07,3.035,3.045,2.795,2.815,2707220.0
2010-06-08,2.86,2.9,2.695,2.79,10128793.0
2010-06-09,2.86,2.87,2.75,2.775,10116483.0
2010-06-10,2.855,2.935,2.835,2.915,4275404.0
2010-06-11,2.895,2.98,2.86,2.935,2050050.0
2010-06-14,2.99,3.035,2.935,2.95,3119656.0
2010-06-15,3.005,3.055,2.94,3.035,2456906.0
2010-06-16,2.995,3.055,2.965,3.005,3188383.0
2010-06-17,3.005,3.015,2.875,2.95,1236734.0
2010-06-18,2.955,2.975,2.91,2.955,2994437.0
2010-06-21,3.07,3.135,2.955,3.02,3622695.0
2010-06-22,3.015,3.03,2.855,2.895,3232457.0
2010-06-23,2.94,2.955,2.86,2.915,2382058.0
2010-06-24,2.915,2.915,2.78,2.79,2025777.0
2010-06-25,2.775,2.79,2.71,2.775,3718063.0
2010-06-28,2.755,2.765,2.63,2.645,5701075.0
2010-06-29,2.535,2.54,2.375,2.415,3939900.0
2010-06-30,2.44,2.5,2.375,2.405,9431474.0
2010-07-02,2.43,2.44,2.325,2.42,2274949.0
2010-07-05,2.42,2.42,2.375,2.38,1153315.0
2010-07-06,2.58,2.62,2.48,2.52,4711679.0
2010-07-07,2.56,2.805,2.56,2.78,3430382.0
2010-07-08,2.845,2.975,2.78,2.915,3254009.0
2010-07-09,2.935,3.045,2.925,3.02,1119508.0
2010-07-12,2.98,3.055,2.935,2.99,2338642.0
2010-07-13,3.045,3.1,3.005,3.02,2738886.0
2010-07-14,3.02,3.055,2.95,2.98,692938.0
2010-07-15,3.015,3.02,2.87,2.955,1178597.0
2010-07-16,2.95,2.95,2.795,2.86,2158297.0
2010-07-19,2.875,2.91,2.79,2.805,2484951.0
2010-07-20,2.75,2.935,2.725,2.87,2049825.0
2010-07-21,2.915,2.98,2.885,2.885,3771223.0
2010-07-22,2.965,3.18,2.965,3.125,3326667.0
2010-07-23,3.14,3.19,3.055,3.135,1450581.0
2010-07-26,3.165,3.26,3.125,3.19,1321912.0
2010-07-27,3.235,3.27,3.1,3.125,2379433.0
2010-07-28,3.175,3.195,2.98,3.18,2046729.0
2010-07-29,3.205,3.245,3.085,3.195,2023813.0
2010-07-30,3.14,3.23,3.125,3.195,418922.0
2010-08-03,3.31,3.405,3.3,3.355,1520640.0
2010-08-04,3.355,3.455,3.335,3.365,2281567.0
2010-08-05,3.435,3.475,3.375,3.38,2001698.0
2010-08-06,3.39,3.47,3.355,3.395,2359987.0
2010-08-09,3.435,3.455,3.395,3.435,339110.0
2010-08-10,3.34,3.38,3.295,3.35,786141.0
2010-08-11,3.22,3.22,3.095,3.1,2494079.0
2010-08-12,3.07,3.085,2.99,2.995,3506863.0
2010-08-13,3.015,3.06,2.995,3.02,632089.0
2010-08-16,3.055,3.055,2.975,2.99,1727398.0
2010-08-17,3.055,3.175,3.02,3.155,8678741.0
2010-08-18,3.155,3.235,3.095,3.23,3214962.0
2010-08-19,3.22,3.285,3.175,3.18,3197342.0
2010-08-20,3.14,3.31,3.045,3.295,5117657.0
2010-08-23,3.375,3.485,3.34,3.365,6421567.0
2010-08-24,3.26,3.335,3.175,3.295,1764238.0
2010-08-25,3.195,3.38,3.18,3.375,3588243.0
2010-08-26,3.395,3.43,3.31,3.335,6138568.0
2010-08-27,3.39,3.455,3.365,3.435,4129499.0
2010-08-30,3.415,3.455,3.39,3.395,2645454.0
2010-08-31,3.355,3.445,3.31,3.39,2963433.0
2010-09-01,3.47,3.655,3.435,3.645,5145467.0
2010-09-02,3.605,3.685,3.555,3.66,5834992.0
2010-09-03,3.7,3.71,3.59,3.62,2257684.0
2010-09-07,3.62,3.62,3.525,3.535,2341053.0
2010-09-08,3.575,3.645,3.565,3.58,2472327.0
2010-09-09,3.645,3.655,3.495,3.555,1891727.0
2010-09-10,3.555,3.565,3.47,3.535,2434987.0
2010-09-13,3.595,3.7,3.575,3.695,3716920.0
2010-09-14,3.615,3.735,3.615,3.675,2721525.0
2010-09-15,3.645,3.66,3.55,3.565,2808144.0
2010-09-16,3.565,3.635,3.55,3.63,2161807.0
2010-09-17,3.675,3.675,3.535,3.575,2539556.0
2010-09-20,3.59,3.685,3.58,3.675,2322493.0
2010-09-21,3.675,3.695,3.5,3.615,3959650.0
2010-09-22,3.635,3.66,3.605,3.635,1625867.0
2010-09-23,3.62,3.645,3.58,3.62,3332281.0
2010-09-24,3.685,3.87,3.685,3.79,4365815.0
2010-09-27,3.85,3.94,3.845,3.93,2987407.0
2010-09-28,4.01,4.11,3.93,4.1,5619510.0
2010-09-29,4.09,4.27,4.075,4.25,3979539.0
2010-09-30,4.23,4.275,4.085,4.11,6470548.0
2010-10-01,4.19,4.195,4.125,4.17,2290484.0
2010-10-04,4.125,4.17,4.005,4.02,4440339.0
2010-10-05,4.1,4.43,4.1,4.405,6752280.0
2010-10-06,4.41,4.435,4.205,4.285,3999069.0
2010-10-07,4.38,4.395,4.205,4.235,5563455.0
2010-10-08,4.27,4.41,4.245,4.395,2554560.0
2010-10-12,4.315,4.46,4.25,4.43,5612115.0
2010-10-13,4.5,4.66,4.49,4.515,3625040.0
2010-10-14,4.55,4.645,4.53,4.63,2792210.0
2010-10-15,4.63,4.635,4.43,4.51,3636486.0
2010-10-18,4.515,4.605,4.49,4.605,2448329.0
2010-10-19,4.46,4.47,4.355,4.37,2457978.0
2010-10-20,4.38,4.53,4.38,4.525,1364102.0
2010-10-21,4.66,5.18,4.65,5.045,19250241.0
2010-10-22,5.325,5.58,5.225,5.395,15249067.0
2010-10-25,5.58,5.625,5.49,5.515,4245213.0
2010-10-26,5.365,5.465,5.3,5.41,6146567.0
2010-10-27,5.1,5.185,4.93,5.045,21731811.0
2010-10-28,5.17,5.195,5.075,5.195,4145812.0
2010-10-29,5.14,5.195,5.1,5.165,2670127.0
2010-11-01,5.22,5.25,5.105,5.125,3047934.0
2010-11-02,5.165,5.18,5.075,5.105,1406489.0
2010-11-03,5.05,5.13,4.93,5.075,4848504.0
2010-11-04,5.3,5.385,5.245,5.33,4538233.0
2010-11-05,5.285,5.53,5.275,5.395,4742597.0
2010-11-08,5.46,5.49,5.405,5.46,2065562.0
2010-11-09,5.61,5.685,5.285,5.305,6342816.0
2010-11-10,5.41,5.45,5.18,5.285,9271330.0
2010-11-11,5.325,5.555,5.25,5.525,3805668.0
2010-11-12,5.45,5.54,5.285,5.34,5900994.0
2010-11-15,5.395,5.41,5.235,5.265,2884698.0
2010-11-16,5.115,5.145,4.97,5.105,4000194.0
2010-11-17,5.065,5.18,5.025,5.105,1854801.0
2010-11-18,5.26,5.345,5.235,5.275,2929921.0
2010-11-19,5.225,5.46,5.14,5.395,4131455.0
2010-11-22,5.265,5.365,5.195,5.34,2387438.0
2010-11-23,5.155,5.205,5.06,5.065,2528194.0
2010-11-24,5.065,5.115,5.025,5.075,1526695.0
2010-11-25,5.05,5.115,5.02,5.025,744133.0
2010-11-26,4.955,4.98,4.9,4.94,3741163.0
2010-11-29,4.915,5.115,4.91,5.085,5532110.0
2010-11-30,5.085,5.315,5.065,5.285,4392871.0
2010-12-01,5.41,5.66,5.395,5.625,8151277.0
2010-12-02,5.585,5.725,5.525,5.66,5281593.0
2010-12-03,5.585,5.755,5.585,5.74,2646444.0
2010-12-06,5.745,5.86,5.7,5.77,2242762.0
2010-12-07,5.965,6.02,5.755,5.765,3698440.0
2010-12-08,5.755,5.85,5.675,5.81,3411230.0
2010-12-09,5.845,5.885,5.675,5.715,2997442.0
2010-12-10,5.62,5.74,5.565,5.705,2036074.0
2010-12-13,5.77,5.865,5.66,5.74,4089562.0
2010-12-14,5.765,5.785,5.635,5.665,3470872.0
2010-12-15,5.66,5.665,5.45,5.525,3506427.0
2010-12-16,5.465,5.465,5.315,5.365,5269131.0
2010-12-17,5.445,5.585,5.42,5.49,4336021.0
2010-12-20,5.525,5.7,5.525,5.66,1672396.0
2010-12-21,5.755,5.81,5.725,5.785,1440557.0
2010-12-22,5.74,5.74,5.61,5.635,1576946.0
2010-12-23,5.61,5.675,5.565,5.675,735750.0
2010-12-24,5.635,5.665,5.62,5.62,58661.0
2010-12-29,5.675,5.78,5.65,5.755,1880207.0
2010-12-30,5.78,5.795,5.74,5.765,919953.0
2010-12-31,5.77,5.885,5.755,5.805,852239.0
2011-01-04,5.955,5.98,5.77,5.825,2886245.0
2011-01-05,5.81,5.81,5.57,5.745,3324078.0
2011-01-06,5.78,5.905,5.715,5.715,6841098.0
2011-01-07,5.715,5.715,5.58,5.65,1513627.0
2011-01-10,5.645,5.685,5.545,5.685,2357594.0
2011-01-11,5.74,5.945,5.74,5.9,2895260.0
2011-01-12,6.02,6.36,6.005,6.315,5572564.0
2011-01-13,6.505,6.57,6.105,6.195,27278640.0
2011-01-14,6.195,6.195,5.98,6.12,10895056.0
2011-01-17,6.01,6.09,6.01,6.075,2471090.0
2011-01-18,6.14,6.38,6.105,6.345,6373024.0
2011-01-19,6.345,6.37,6.13,6.185,3696627.0
2011-01-20,6.115,6.115,5.885,5.9,4098775.0
2011-01-21,6.025,6.065,5.9,5.9,2854941.0
2011-01-24,5.875,5.965,5.835,5.885,1622143.0
2011-01-25,5.89,5.925,5.805,5.835,6270535.0
2011-01-26,5.915,5.945,5.82,5.885,4331414.0
2011-01-27,5.915,5.915,5.82,5.885,3578585.0
2011-01-28,5.875,5.885,5.77,5.825,1724090.0
2011-01-31,5.82,5.85,5.705,5.73,2269456.0
2011-02-01,5.885,6.08,5.875,6.06,4896202.0
2011-02-02,5.995,6.1,5.93,6.1,1191528.0
2011-02-03,6.065,6.105,6.01,6.075,2191677.0
2011-02-04,6.025,6.1,6.025,6.06,1706812.0
2011-02-07,6.08,6.17,6.08,6.09,1171104.0
2011-02-08,6.115,6.14,6.02,6.02,2291567.0
2011-02-09,6.05,6.065,5.82,5.885,4129724.0
2011-02-10,5.865,5.89,5.78,5.835,1847577.0
2011-02-11,5.835,5.89,5.725,5.73,1709984.0
2011-02-14,5.755,5.89,5.755,5.875,1122517.0
2011-02-15,5.835,5.925,5.81,5.865,2882983.0
2011-02-16,5.875,5.915,5.85,5.865,2776541.0
2011-02-17,5.835,5.835,5.625,5.635,4091820.0
2011-02-18,5.665,5.665,5.49,5.53,3240588.0
2011-02-22,5.395,5.425,5.195,5.25,4132338.0
2011-02-23,5.25,5.29,5.105,5.165,2159311.0
2011-02-24,5.465,5.485,5.105,5.165,12072795.0
2011-02-25,5.285,5.315,5.05,5.155,15287643.0
2011-02-28,6.235,6.275,6.065,6.115,29785375.0
2011-03-01,6.185,6.36,6.17,6.33,9944303.0
2011-03-02,6.24,6.34,6.24,6.28,5378958.0
2011-03-03,6.28,6.36,6.28,6.33,6370210.0
2011-03-04,6.265,6.355,6.265,6.315,8844184.0
2011-03-07,6.265,6.28,5.97,6.005,6043303.0
2011-03-08,6.025,6.035,5.955,5.98,3950061.0
2011-03-09,5.89,5.89,5.89,5.89,0.0
2011-03-10,5.785,5.925,5.74,5.805,5672031.0
2011-03-11,5.795,5.915,5.745,5.905,4752209.0
2011-03-14,5.745,5.81,5.685,5.685,3800955.0
2011-03-15,5.435,5.65,5.355,5.57,9390183.0
2011-03-16,5.665,5.73,5.425,5.49,3845645.0
2011-03-17,5.62,5.715,5.57,5.665,2860537.0
2011-03-18,5.755,5.955,5.73,5.865,4742047.0
2011-03-21,5.875,5.89,5.74,5.845,1273265.0
2011-03-22,5.805,5.81,5.65,5.675,5535022.0
2011-03-23,5.755,5.93,5.755,5.9,12985672.0
2011-03-24,5.995,6.12,5.925,6.06,9400961.0
2011-03-25,6.065,6.18,6.065,6.1,3698141.0
2011-03-28,6.1,6.1,6.005,6.005,2241679.0
2011-03-29,6.01,6.145,5.955,6.065,3693878.0
2011-03-30,6.33,6.505,6.3,6.36,20939937.0
2011-03-31,6.355,6.54,6.345,6.435,5997579.0
2011-04-01,6.45,6.66,6.435,6.66,10691192.0
2011-04-04,6.275,6.515,6.26,6.395,21355134.0
2011-04-05,6.395,6.425,6.24,6.36,10076202.0
2011-04-06,6.355,6.425,6.315,6.34,9743913.0
2011-04-07,6.36,6.42,6.36,6.385,2818721.0
2011-04-08,6.42,6.44,6.345,6.37,3740930.0
2011-04-11,6.37,6.465,6.37,6.435,2952996.0
2011-04-12,6.395,6.42,6.34,6.42,4506856.0
2011-04-13,6.435,6.46,6.36,6.395,4761302.0
2011-04-14,6.355,6.425,6.345,6.36,5430395.0
2011-04-15,6.36,6.395,6.315,6.355,4119986.0
2011-04-18,6.32,6.32,6.145,6.2,2709593.0
2011-04-19,6.315,6.38,6.05,6.195,9223709.0
2011-04-20,6.305,6.38,6.305,6.38,1868229.0
2011-04-21,6.38,6.4,6.34,6.395,2645744.0
2011-04-25,6.37,6.64,6.315,6.635,19381021.0
2011-04-26,6.595,6.73,6.545,6.69,10967514.0
2011-04-27,6.7,6.82,6.7,6.8,12993824.0
2011-04-28,6.74,6.755,6.635,6.665,6251305.0
2011-04-29,7.255,7.44,7.185,7.4,21243596.0
2011-05-02,7.305,7.41,7.29,7.37,4719273.0
2011-05-03,7.21,7.255,7.135,7.215,10124004.0
2011-05-04,7.12,7.195,7.115,7.12,5125738.0
2011-05-05,7.075,7.135,6.98,7.075,6840445.0
2011-05-06,7.08,7.25,7.075,7.185,4803559.0
2011-05-09,7.195,7.21,7.025,7.13,3804856.0
2011-05-10,7.08,7.155,7.04,7.105,2417941.0
2011-05-11,7.025,7.13,6.915,7.01,5446985.0
2011-05-12,6.955,6.955,6.81,6.85,9040915.0
2011-05-13,6.915,6.94,6.82,6.84,3082807.0
2011-05-16,6.835,6.945,6.81,6.84,3283164.0
2011-05-17,6.8,6.85,6.705,6.825,5088241.0
2011-05-18,6.82,6.89,6.795,6.89,4301028.0
2011-05-19,6.89,7.05,6.85,7.02,5293414.0
2011-05-20,6.985,7.17,6.865,7.065,9588122.0
2011-05-24,6.97,6.97,6.755,6.76,4221650.0
2011-05-25,6.78,6.92,6.76,6.84,5928144.0
2011-05-26,5.555,5.665,5.445,5.66,52338196.0
2011-05-27,5.845,5.845,5.7,5.725,26946936.0
2011-05-30,5.795,5.795,5.685,5.715,5221732.0
2011-05-31,5.795,5.795,5.705,5.755,9633739.0
2011-06-01,5.705,5.725,5.485,5.635,11455997.0
2011-06-02,5.625,5.665,5.54,5.585,3446111.0
2011-06-03,5.5,5.635,5.5,5.565,4410539.0
2011-06-06,5.585,5.585,5.37,5.385,3890712.0
2011-06-07,5.405,5.485,5.37,5.46,3920431.0
2011-06-08,5.435,5.545,5.38,5.505,7141863.0
2011-06-09,5.505,5.62,5.465,5.5,12187938.0
2011-06-10,5.445,5.49,5.235,5.25,3088056.0
2011-06-13,5.245,5.345,5.13,5.305,3314329.0
2011-06-14,5.365,5.46,5.325,5.345,4195611.0
2011-06-15,5.285,5.46,5.235,5.265,5998655.0
2011-06-16,5.21,5.225,5.02,5.085,4328667.0
2011-06-17,5.185,5.285,5.155,5.155,2333254.0
2011-06-20,5.145,5.235,5.13,5.17,2371777.0
2011-06-21,5.25,5.5,5.225,5.435,3373476.0
2011-06-22,5.45,5.485,5.315,5.355,2723964.0
2011-06-23,5.265,5.5,5.235,5.475,3932107.0
2011-06-24,5.545,5.595,5.385,5.435,3129516.0
2011-06-27,5.42,5.435,5.34,5.405,2644226.0
2011-06-28,5.385,5.595,5.385,5.595,5097024.0
2011-06-29,5.645,5.73,5.54,5.73,6296707.0
2011-06-30,5.755,5.93,5.745,5.915,7456851.0
2011-07-04,5.97,6.035,5.925,5.985,2949558.0
2011-07-05,5.985,5.995,5.845,5.845,3152380.0
2011-07-06,5.785,5.885,5.705,5.875,1774946.0
2011-07-07,5.925,5.965,5.86,5.915,1546383.0
2011-07-08,5.85,5.85,5.74,5.77,2252618.0
2011-07-11,5.61,5.675,5.585,5.66,2534364.0
2011-07-12,5.555,5.635,5.525,5.57,3065235.0
2011-07-13,5.595,5.865,5.595,5.7,4137027.0
2011-07-14,5.74,5.765,5.54,5.545,3807591.0
2011-07-15,5.525,5.61,5.475,5.595,3101583.0
2011-07-18,5.485,5.515,5.37,5.45,4905681.0
2011-07-19,5.515,5.785,5.49,5.745,8442700.0
2011-07-20,5.715,5.86,5.715,5.795,7386032.0
2011-07-21,5.81,5.845,5.755,5.765,3059431.0
2011-07-22,5.38,5.605,5.38,5.485,11284061.0
2011-07-25,5.485,5.585,5.435,5.57,4633401.0
2011-07-26,5.605,5.645,5.53,5.565,4017912.0
2011-07-27,5.525,5.54,5.405,5.475,4228220.0
2011-07-28,5.475,5.65,5.395,5.585,3489846.0
2011-07-29,5.485,5.795,5.485,5.74,6279863.0
2011-08-02,5.61,5.7,5.515,5.54,9174098.0
2011-08-03,5.465,5.475,5.145,5.345,11939786.0
2011-08-04,5.05,5.065,4.37,4.53,15633217.0
2011-08-05,4.605,4.65,4.125,4.26,10978003.0
2011-08-08,3.755,3.95,3.42,3.525,22500574.0
2011-08-09,4.17,4.235,3.795,4.035,20510105.0
2011-08-10,4.13,4.195,3.9,3.915,14973972.0
2011-08-11,3.99,4.515,3.955,4.29,7498400.0
2011-08-12,4.395,4.685,4.33,4.49,5810357.0
2011-08-15,4.62,4.73,4.605,4.63,4270657.0
2011-08-16,4.42,4.46,4.34,4.405,6055182.0
2011-08-17,4.43,4.5,4.355,4.355,1829727.0
2011-08-18,4.17,4.26,4.05,4.18,4002015.0
2011-08-19,4.035,4.235,3.995,3.995,4759230.0
2011-08-22,4.155,4.17,3.93,3.955,2554233.0
2011-08-23,3.995,4.275,3.98,4.275,3694049.0
2011-08-24,4.205,4.26,4.1,4.13,3178341.0
2011-08-25,4.155,4.23,4.09,4.17,2592325.0
2011-08-26,4.14,4.17,4.06,4.115,7094425.0
2011-08-29,4.22,4.54,4.205,4.525,6025242.0
2011-08-30,4.43,4.435,4.29,4.395,3239825.0
2011-08-31,4.47,4.55,4.395,4.46,3132553.0
2011-09-01,4.45,4.49,4.37,4.41,3891100.0
2011-09-02,4.195,4.25,4.13,4.17,1826821.0
2011-09-06,3.925,4.09,3.9,4.045,4107427.0
2011-09-07,4.125,4.22,4.11,4.205,6429325.0
2011-09-08,4.155,4.235,4.1,4.1,1529213.0
2011-09-09,4.06,4.11,3.915,3.94,3474793.0
2011-09-12,3.765,3.845,3.715,3.805,3254895.0
2011-09-13,3.815,3.95,3.775,3.94,2920749.0
2011-09-14,3.97,3.97,3.79,3.815,5102949.0
2011-09-15,3.915,4.02,3.85,3.97,4571398.0
2011-09-16,3.965,4.035,3.915,4.01,3743423.0
2011-09-19,3.86,3.86,3.765,3.78,2841856.0
2011-09-20,3.86,3.925,3.75,3.78,3579957.0
2011-09-21,3.835,3.86,3.575,3.575,5056493.0
2011-09-22,3.35,3.405,3.14,3.27,6559020.0
2011-09-23,3.095,3.215,3.06,3.075,9090999.0
2011-09-26,3.06,3.215,2.885,3.19,4065454.0
2011-09-27,3.38,3.405,3.19,3.245,3931064.0
2011-09-28,3.255,3.26,2.94,2.955,3328083.0
2011-09-29,3.11,3.115,2.845,3.005,5006257.0
2011-09-30,2.915,3.035,2.885,2.915,2768021.0
2011-10-03,2.87,2.935,2.695,2.74,5298623.0
2011-10-04,2.63,2.805,2.535,2.79,12702969.0
2011-10-05,2.895,3.045,2.79,3.015,17569856.0
2011-10-06,3.055,3.295,3.045,3.165,9991269.0
2011-10-07,3.245,3.26,3.035,3.045,5782732.0
2011-10-11,3.18,3.3,3.175,3.275,3960552.0
2011-10-12,3.365,3.55,3.355,3.475,6600837.0
2011-10-13,3.435,3.455,3.27,3.375,3825824.0
2011-10-14,3.51,3.55,3.415,3.475,2303173.0
2011-10-17,3.485,3.495,3.255,3.285,2537257.0
2011-10-18,3.3,3.445,3.18,3.395,4124816.0
2011-10-19,3.34,3.375,3.175,3.215,3750000.0
2011-10-20,3.22,3.285,3.125,3.19,3944000.0
2011-10-21,3.275,3.315,3.175,3.275,3991038.0
2011-10-24,3.35,3.555,3.35,3.51,4606046.0
2011-10-25,3.47,3.535,3.395,3.495,5906096.0
2011-10-26,3.59,3.635,3.455,3.55,3626895.0
2011-10-27,3.315,3.455,3.195,3.26,17658868.0
2011-10-28,3.275,3.315,3.23,3.27,9381397.0
2011-10-31,3.195,3.195,3.075,3.125,17254405.0
2011-11-01,2.915,3.075,2.9,2.965,8341852.0
2011-11-02,3.115,3.18,3.075,3.165,7092611.0
2011-11-03,3.215,3.275,3.11,3.255,6408642.0
2011-11-04,3.23,3.275,3.15,3.22,3094906.0
2011-11-07,3.205,3.22,3.085,3.19,15517454.0
2011-11-08,3.22,3.245,3.165,3.19,2455325.0
2011-11-09,3.075,3.125,2.965,3.02,2838031.0
2011-11-10,3.085,3.095,2.915,2.955,9958890.0
2011-11-11,3.005,3.085,2.99,3.06,3891659.0
2011-11-14,3.055,3.075,2.99,3.005,3231242.0
2011-11-15,3.02,3.07,2.965,3.06,1864148.0
2011-11-16,3.005,3.03,2.895,2.915,3281118.0
2011-11-17,2.915,2.935,2.74,2.82,3481301.0
2011-11-18,2.82,2.835,2.75,2.765,2995688.0
2011-11-21,2.685,2.72,2.615,2.685,2702186.0
2011-11-22,2.685,2.79,2.685,2.78,4044653.0
2011-11-23,2.74,2.755,2.68,2.68,4184213.0
2011-11-24,2.74,2.795,2.735,2.795,1262624.0
2011-11-25,2.79,2.845,2.775,2.835,3021956.0
2011-11-28,2.95,2.975,2.925,2.925,3031831.0
2011-11-29,2.95,3.075,2.94,2.995,2690871.0
2011-11-30,3.165,3.22,3.135,3.195,3084395.0
2011-12-01,3.205,3.27,3.18,3.245,2733315.0
2011-12-02,3.285,3.315,3.195,3.22,2183244.0
2011-12-05,3.325,3.365,3.255,3.275,2346894.0
2011-12-06,3.39,3.495,3.34,3.395,10521280.0
2011-12-07,3.38,3.455,3.335,3.415,5203598.0
2011-12-08,3.355,3.39,3.18,3.215,3762255.0
2011-12-09,3.27,3.315,3.27,3.31,2132671.0
2011-12-12,3.195,3.195,3.035,3.11,2722940.0
2011-12-13,3.14,3.155,2.965,3.07,2850685.0
2011-12-14,3.02,3.03,2.855,2.9,5255767.0
2011-12-15,2.975,2.99,2.845,2.86,4382580.0
2011-12-16,2.915,2.955,2.885,2.955,4577327.0
2011-12-19,2.95,3.035,2.925,2.95,5786810.0
2011-12-20,3.06,3.15,3.055,3.1,3525556.0
2011-12-21,3.11,3.155,3.095,3.125,1719276.0
2011-12-22,3.14,3.19,3.115,3.18,2228653.0
2011-12-23,3.175,3.275,3.155,3.235,3322943.0
2011-12-28,3.205,3.205,3.075,3.085,852078.0
2011-12-29,3.085,3.1,3.06,3.095,1883035.0
2011-12-30,3.095,3.11,3.045,3.095,3898006.0
2012-01-03,3.235,3.39,3.23,3.375,3169085.0
2012-01-04,3.39,3.565,3.38,3.565,3835692.0
2012-01-05,3.485,3.525,3.43,3.475,2283639.0
2012-01-06,3.495,3.51,3.335,3.415,2169740.0
2012-01-09,3.43,3.475,3.415,3.455,2316576.0
2012-01-10,3.595,3.66,3.575,3.635,2970862.0
2012-01-11,3.605,3.695,3.58,3.67,1896762.0
2012-01-12,3.735,3.755,3.67,3.74,1652981.0
2012-01-13,3.66,3.66,3.535,3.62,2781242.0
2012-01-16,3.62,3.75,3.615,3.71,1002075.0
2012-01-17,3.87,3.95,3.82,3.83,6342183.0
2012-01-18,3.89,4.035,3.875,4.03,6306701.0
2012-01-19,4.13,4.26,4.1,4.235,5708259.0
2012-01-20,4.17,4.18,3.99,4.07,3892816.0
2012-01-23,4.085,4.19,4.075,4.18,2444114.0
2012-01-24,4.045,4.05,3.915,3.965,3910248.0
2012-01-25,3.925,4.14,3.9,4.13,4718085.0
2012-01-26,4.13,4.17,4.01,4.035,3935339.0
2012-01-27,3.995,4.06,3.94,4.01,3485460.0
2012-01-30,3.915,3.965,3.89,3.95,2157575.0
2012-01-31,4.02,4.075,3.94,4.05,3394781.0
2012-02-01,4.115,4.14,4.1,4.1,1894390.0
2012-02-02,4.125,4.155,4.09,4.1,1665444.0
2012-02-03,4.165,4.245,4.165,4.235,2172183.0
2012-02-06,4.205,4.29,4.17,4.21,2408931.0
2012-02-07,4.18,4.195,4.085,4.09,2993399.0
2012-02-08,4.15,4.205,4.13,4.17,3043075.0
2012-02-09,4.205,4.245,4.155,4.23,3645670.0
2012-02-10,4.07,4.09,3.98,4.02,4522639.0
2012-02-13,4.09,4.125,4.03,4.07,2120776.0
2012-02-14,3.99,3.995,3.845,3.885,3964739.0
2012-02-15,3.915,3.94,3.86,3.9,1528587.0
2012-02-16,3.87,3.995,3.85,3.995,2084233.0
2012-02-17,4.01,4.045,3.955,4.03,5244040.0
2012-02-21,4.085,4.115,4.03,4.07,1954307.0
2012-02-22,4.07,4.09,4.03,4.09,2390556.0
2012-02-23,4.01,4.085,4.01,4.05,2795349.0
2012-02-24,4.075,4.19,4.075,4.17,4402669.0
2012-02-27,4.085,4.165,4.035,4.15,2501922.0
2012-02-28,4.14,4.155,4.075,4.11,1565869.0
2012-02-29,4.14,4.21,4.1,4.14,2815930.0
2012-03-01,4.125,4.14,4.05,4.085,2920556.0
2012-03-02,4.05,4.07,3.98,4.005,2945672.0
2012-03-05,3.995,4.005,3.82,3.86,4586059.0
2012-03-06,3.7,3.7,3.555,3.605,4607578.0
2012-03-07,3.685,3.79,3.675,3.74,7726924.0
2012-03-08,3.805,3.885,3.795,3.86,5389000.0
2012-03-09,3.86,3.925,3.85,3.89,1326676.0
2012-03-12,3.86,3.91,3.795,3.9,2500152.0
2012-03-13,3.91,3.97,3.875,3.965,2141251.0
2012-03-14,3.94,3.955,3.83,3.87,2811669.0
2012-03-15,3.87,3.95,3.845,3.94,1552668.0
2012-03-16,3.91,3.955,3.9,3.91,895590.0
2012-03-19,3.9,3.93,3.87,3.875,569869.0
2012-03-20,3.795,3.795,3.725,3.74,2091971.0
2012-03-21,3.725,3.765,3.715,3.735,1952972.0
2012-03-22,3.635,3.66,3.595,3.655,1519010.0
2012-03-23,3.685,3.775,3.67,3.74,1601966.0
2012-03-26,3.78,3.805,3.765,3.765,1252710.0
2012-03-27,3.78,3.815,3.765,3.78,2970649.0
2012-03-28,3.74,3.755,3.59,3.59,3582011.0
2012-03-29,3.555,3.555,3.455,3.535,2678250.0
2012-03-30,3.59,3.605,3.55,3.575,1315402.0
2012-04-02,3.555,3.615,3.54,3.59,2228106.0
2012-04-03,3.605,3.615,3.54,3.58,3725591.0
2012-04-04,3.455,3.455,3.35,3.405,3564290.0
2012-04-05,3.46,3.595,3.445,3.525,2540251.0
2012-04-09,3.435,3.5,3.405,3.415,1396263.0
2012-04-10,3.415,3.47,3.295,3.355,2870795.0
2012-04-11,3.455,3.47,3.415,3.445,1589008.0
2012-04-12,3.445,3.59,3.435,3.565,2501691.0
2012-04-13,3.535,3.54,3.485,3.525,1458825.0
2012-04-16,3.555,3.575,3.435,3.495,1620456.0
2012-04-17,3.5,3.605,3.485,3.565,1447130.0
2012-04-18,3.515,3.525,3.42,3.445,1432462.0
2012-04-19,3.54,3.66,3.54,3.645,2909310.0
2012-04-20,3.7,3.765,3.695,3.74,1612251.0
2012-04-23,3.575,3.59,3.495,3.51,2686648.0
2012-04-24,3.515,3.54,3.485,3.5,957662.0
2012-04-25,3.555,3.685,3.515,3.655,3522730.0
2012-04-26,3.7,3.995,3.685,3.955,5993159.0
2012-04-27,3.95,3.95,3.85,3.9,2453842.0
2012-04-30,3.875,3.875,3.82,3.835,1072242.0
2012-05-01,3.845,4.01,3.835,3.98,1482859.0
2012-05-02,3.925,3.925,3.835,3.86,849159.0
2012-05-03,3.82,3.845,3.78,3.835,11267785.0
2012-05-04,3.71,3.71,3.605,3.645,2121153.0
2012-05-07,3.605,3.7,3.59,3.7,1576001.0
2012-05-08,3.615,3.62,3.455,3.535,2735776.0
2012-05-09,3.415,3.51,3.405,3.455,3151299.0
2012-05-10,3.5,3.5,3.365,3.375,2155686.0
2012-05-11,3.35,3.395,3.325,3.335,1042218.0
2012-05-14,3.22,3.26,3.125,3.135,2564372.0
2012-05-15,3.11,3.15,2.98,2.995,2605454.0
2012-05-16,3.045,3.135,3.035,3.055,2302427.0
2012-05-17,3.06,3.095,2.965,2.99,1719772.0
2012-05-18,3.02,3.03,2.955,2.995,1307424.0
2012-05-22,3.165,3.26,3.165,3.195,3095190.0
2012-05-23,3.14,3.18,3.03,3.18,3054196.0
2012-05-24,3.175,3.26,3.155,3.215,3130962.0
2012-05-25,3.195,3.285,3.19,3.22,1889461.0
2012-05-28,3.26,3.26,3.22,3.23,1031410.0
2012-05-29,3.275,3.445,3.255,3.43,5406029.0
2012-05-30,3.34,3.34,3.22,3.23,2345115.0
2012-05-31,3.23,3.245,3.125,3.245,1482385.0
2012-06-01,3.125,3.195,3.075,3.195,1732091.0
2012-06-04,3.19,3.235,3.15,3.23,1624600.0
2012-06-05,3.19,3.235,3.18,3.205,1459442.0
2012-06-06,3.275,3.39,3.275,3.315,3419997.0
2012-06-07,3.39,3.445,3.295,3.31,3192775.0
2012-06-08,3.255,3.365,3.235,3.355,1308680.0
2012-06-11,3.365,3.395,3.22,3.235,1518999.0
2012-06-12,3.235,3.255,3.19,3.235,1551117.0
2012-06-13,3.195,3.295,3.18,3.215,1453752.0
2012-06-14,3.18,3.215,3.1,3.195,2216318.0
2012-06-15,3.22,3.34,3.215,3.315,1465443.0
2012-06-18,3.285,3.485,3.275,3.47,2307795.0
2012-06-19,3.475,3.58,3.445,3.51,3043828.0
2012-06-20,3.51,3.58,3.46,3.475,2280683.0
2012-06-21,3.455,3.46,3.285,3.31,1774448.0
2012-06-22,3.355,3.365,3.275,3.3,1191256.0
2012-06-25,3.3,3.3,3.175,3.23,1637307.0
2012-06-26,3.195,3.215,3.115,3.195,1675374.0
2012-06-27,3.195,3.22,3.165,3.215,1836249.0
2012-06-28,3.155,3.165,3.075,3.115,2683283.0
2012-06-29,3.285,3.475,3.26,3.375,3942286.0
2012-07-03,3.375,3.62,3.375,3.62,3883035.0
2012-07-04,3.525,3.565,3.5,3.565,1521202.0
2012-07-05,3.515,3.655,3.51,3.605,2172768.0
2012-07-06,3.555,3.555,3.47,3.47,1126599.0
2012-07-09,3.445,3.47,3.365,3.39,2034520.0
2012-07-10,3.435,3.46,3.26,3.285,3046337.0
2012-07-11,3.27,3.27,3.165,3.19,2534860.0
2012-07-12,3.175,3.175,3.115,3.135,1335483.0
2012-07-13,3.18,3.285,3.18,3.285,910876.0
2012-07-16,3.245,3.27,3.195,3.255,844946.0
2012-07-17,3.23,3.235,3.135,3.165,1726666.0
2012-07-18,3.155,3.23,3.155,3.195,975962.0
2012-07-19,3.26,3.415,3.255,3.355,4633168.0
2012-07-20,3.295,3.34,3.285,3.315,2968949.0
2012-07-23,3.19,3.215,3.165,3.195,1263632.0
2012-07-24,3.19,3.205,3.115,3.155,2919599.0
2012-07-25,3.215,3.22,3.14,3.165,1462153.0
2012-07-26,3.34,3.475,3.315,3.47,3617447.0
2012-07-27,3.475,3.535,3.43,3.495,1485140.0
2012-07-30,3.515,3.55,3.51,3.51,1135140.0
2012-07-31,3.485,3.495,3.42,3.43,1029971.0
2012-08-01,3.435,3.455,3.415,3.42,1617205.0
2012-08-02,3.365,3.415,3.35,3.395,1691506.0
2012-08-03,3.435,3.54,3.43,3.51,1402632.0
2012-08-07,3.55,3.615,3.54,3.575,1648458.0
2012-08-08,3.565,3.765,3.555,3.655,2650701.0
2012-08-09,3.675,3.7,3.655,3.675,947885.0
2012-08-10,3.615,3.67,3.615,3.67,591907.0
2012-08-13,3.655,3.695,3.62,3.635,750900.0
2012-08-14,3.655,3.67,3.55,3.565,1209739.0
2012-08-15,3.55,3.605,3.515,3.555,931368.0
2012-08-16,3.575,3.635,3.555,3.635,433835.0
2012-08-17,3.63,3.67,3.62,3.67,635804.0
2012-08-20,3.67,3.675,3.645,3.67,293112.0
2012-08-21,3.685,3.79,3.685,3.755,7114558.0
2012-08-22,3.735,3.79,3.715,3.78,3354620.0
2012-08-23,3.765,3.795,3.74,3.75,2867822.0
2012-08-24,3.725,3.75,3.695,3.695,582948.0
2012-08-27,3.715,3.725,3.59,3.615,1771206.0
2012-08-28,3.615,3.615,3.555,3.555,1182034.0
2012-08-29,3.54,3.55,3.51,3.535,1117804.0
2012-08-30,3.495,3.51,3.46,3.47,1131881.0
2012-08-31,3.515,3.575,3.515,3.575,1836713.0
2012-09-04,3.54,3.555,3.515,3.535,964131.0
2012-09-05,3.525,3.75,3.525,3.655,7679019.0
2012-09-06,3.67,3.715,3.645,3.695,2523599.0
2012-09-07,3.775,3.955,3.765,3.93,3882880.0
2012-09-10,3.925,3.98,3.86,3.875,3157435.0
2012-09-11,3.89,3.925,3.885,3.915,3207594.0
2012-09-12,3.965,4.02,3.925,4.02,5113599.0
2012-09-13,3.995,4.09,3.93,4.05,3812685.0
2012-09-14,4.155,4.3,4.15,4.285,3276343.0
2012-09-17,4.21,4.235,4.17,4.18,1570360.0
2012-09-18,4.13,4.22,4.115,4.18,2484765.0
2012-09-19,4.155,4.195,4.045,4.045,1917649.0
2012-09-20,3.995,4.09,3.965,4.035,3315027.0
2012-09-21,4.1,4.13,4.045,4.05,2516906.0
2012-09-24,3.99,4.02,3.93,3.94,1149785.0
2012-09-25,4.035,4.035,3.925,3.965,1405956.0
2012-09-26,3.915,3.915,3.795,3.83,2489284.0
2012-09-27,3.9,4.05,3.9,4.01,2044353.0
2012-09-28,4.02,4.035,3.99,4.01,1156741.0
2012-10-01,4.035,4.09,3.99,3.99,1768247.0
2012-10-02,4.01,4.02,3.965,4.005,871900.0
2012-10-03,4.01,4.01,3.965,3.97,1169069.0
2012-10-04,4.03,4.035,3.955,3.99,2936406.0
2012-10-05,4.045,4.06,4.01,4.01,1688983.0
2012-10-09,3.99,4.01,3.94,3.95,564634.0
2012-10-10,3.965,4.045,3.965,3.99,1621479.0
2012-10-11,4.035,4.075,4.03,4.07,1836175.0
2012-10-12,4.07,4.07,4.02,4.07,1315125.0
2012-10-15,4.06,4.07,4.03,4.07,1019818.0
2012-10-16,4.11,4.165,4.1,4.155,1683350.0
2012-10-17,4.155,4.31,4.13,4.3,2892908.0
2012-10-18,4.25,4.395,4.245,4.33,3798524.0
2012-10-19,4.31,4.365,4.26,4.285,2905879.0
2012-10-22,4.34,4.41,4.285,4.29,2648853.0
2012-10-23,4.22,4.33,4.155,4.315,2612040.0
2012-10-24,4.355,4.43,4.3,4.365,2762374.0
2012-10-25,4.245,4.26,4.115,4.13,3734386.0
2012-10-26,4.155,4.17,4.115,4.165,3434858.0
2012-10-29,4.11,4.125,4.085,4.115,599582.0
2012-10-30,4.035,4.1,3.97,4.085,6149555.0
2012-10-31,4.125,4.21,4.1,4.155,1479288.0
2012-11-01,4.155,4.37,4.1,4.355,5296254.0
2012-11-02,4.34,4.39,4.245,4.26,2693995.0
2012-11-05,4.26,4.31,4.245,4.26,1829767.0
2012-11-06,4.26,4.33,4.26,4.315,1408555.0
2012-11-07,4.27,4.27,4.195,4.235,1101596.0
2012-11-08,4.245,4.27,4.15,4.17,1476308.0
2012-11-09,4.085,4.21,4.085,4.125,995730.0
2012-11-12,4.125,4.125,4.035,4.035,1350292.0
2012-11-13,3.995,4.035,3.99,3.99,1281090.0
2012-11-14,4.01,4.02,3.965,4.01,1229490.0
2012-11-15,4.005,4.01,3.965,4.01,1375610.0
2012-11-16,3.995,4.085,3.965,4.05,912502.0
2012-11-19,4.085,4.13,4.07,4.085,862663.0
2012-11-20,4.045,4.07,3.99,4.03,2287769.0
2012-11-21,4.02,4.07,4.01,4.05,1536640.0
2012-11-22,4.085,4.085,4.01,4.05,333083.0
2012-11-23,4.045,4.09,4.045,4.09,621878.0
2012-11-26,4.05,4.05,3.995,3.995,550036.0
2012-11-27,4.01,4.035,3.995,4.02,628540.0
2012-11-28,3.97,4.3,3.97,4.22,2850542.0
2012-11-29,4.21,4.23,4.14,4.165,2690091.0
2012-11-30,4.165,4.19,4.07,4.07,1723266.0
2012-12-03,4.1,4.115,4.005,4.03,1783546.0
2012-12-04,4.03,4.115,4.03,4.11,1557417.0
2012-12-05,4.1,4.25,4.07,4.21,2518227.0
2012-12-06,4.195,4.195,4.155,4.195,845837.0
2012-12-07,4.045,4.05,3.99,4.005,5621669.0
2012-12-10,4.005,4.035,3.995,4.005,1217892.0
2012-12-11,4.01,4.05,3.995,3.995,1869511.0
2012-12-12,4.03,4.15,4.015,4.13,3223329.0
2012-12-13,4.075,4.075,4.01,4.03,1468347.0
2012-12-14,4.035,4.13,4.02,4.115,3436745.0
2012-12-17,4.09,4.1,4.035,4.05,1590104.0
2012-12-18,4.06,4.1,4.045,4.045,3066631.0
2012-12-19,4.085,4.125,4.05,4.09,3559681.0
2012-12-20,4.06,4.085,4.045,4.07,1563118.0
2012-12-21,4.01,4.06,3.98,4.03,2359230.0
2012-12-24,4.005,4.035,3.99,4.035,501819.0
2012-12-27,4.045,4.05,4.02,4.03,1020077.0
2012-12-28,4.02,4.035,3.995,4.03,457652.0
2012-12-31,4.01,4.09,3.995,4.09,834103.0
2013-01-02,4.18,4.195,4.15,4.195,1995103.0
2013-01-03,4.165,4.18,4.085,4.11,1619393.0
2013-01-04,4.11,4.15,4.11,4.125,1377417.0
2013-01-07,4.125,4.13,4.1,4.13,965125.0
2013-01-08,4.115,4.125,4.06,4.075,1432776.0
2013-01-09,4.085,4.09,4.05,4.075,2021547.0
2013-01-10,4.155,4.23,4.14,4.21,2447903.0
2013-01-11,4.19,4.195,4.13,4.155,1011681.0
2013-01-14,4.165,4.19,4.1,4.1,1128945.0
2013-01-15,4.11,4.14,4.1,4.14,841486.0
2013-01-16,4.13,4.13,4.1,4.11,938041.0
2013-01-17,4.11,4.155,4.11,4.15,825129.0
2013-01-18,4.15,4.15,4.06,4.07,1924817.0
2013-01-21,4.06,4.165,4.06,4.15,915174.0
2013-01-22,4.155,4.17,4.125,4.155,2956396.0
2013-01-23,4.125,4.25,4.125,4.195,3807668.0
2013-01-24,4.22,4.29,4.18,4.19,2857032.0
2013-01-25,4.23,4.245,4.15,4.15,1225489.0
2013-01-28,4.165,4.205,4.09,4.115,1544156.0
2013-01-29,4.125,4.14,4.05,4.1,1443068.0
2013-01-30,4.125,4.19,4.125,4.18,2450687.0
2013-01-31,4.14,4.14,4.075,4.1,1318782.0
2013-02-01,4.14,4.235,4.14,4.23,1523042.0
2013-02-04,4.155,4.205,4.115,4.14,1310064.0
2013-02-05,4.15,4.17,4.125,4.13,1043923.0
2013-02-06,4.1,4.125,4.075,4.075,1385773.0
2013-02-07,4.075,4.085,4.06,4.075,3128322.0
2013-02-08,4.075,4.075,3.965,3.98,3696315.0
2013-02-11,3.97,4.01,3.955,3.995,6235392.0
2013-02-12,3.99,4.01,3.98,3.99,5611446.0
2013-02-13,4.045,4.075,4.01,4.075,5093242.0
2013-02-14,4.045,4.15,4.045,4.11,2657562.0
2013-02-15,4.085,4.125,4.07,4.09,2090961.0
2013-02-19,4.06,4.09,4.035,4.09,1807955.0
2013-02-20,4.06,4.07,3.795,3.85,3799313.0
2013-02-21,3.83,3.835,3.67,3.675,3556883.0
2013-02-22,3.835,3.885,3.795,3.885,3056024.0
2013-02-25,3.94,3.94,3.74,3.75,3241142.0
2013-02-26,3.79,3.83,3.675,3.805,3200622.0
2013-02-27,3.755,3.795,3.725,3.75,2343498.0
2013-02-28,3.75,3.755,3.67,3.735,1690051.0
2013-03-01,3.695,3.735,3.58,3.685,5148163.0
2013-03-04,3.7,3.71,3.62,3.645,1287525.0
2013-03-05,3.675,3.835,3.67,3.725,2257425.0
2013-03-06,3.78,3.795,3.74,3.775,2850032.0
2013-03-07,3.835,3.87,3.82,3.845,1342861.0
2013-03-08,3.85,3.87,3.815,3.835,1155601.0
2013-03-11,3.82,3.89,3.82,3.89,620009.0
2013-03-12,3.9,3.9,3.815,3.82,572010.0
2013-03-13,3.82,3.85,3.78,3.835,2479209.0
2013-03-14,3.83,3.86,3.805,3.845,1127962.0
2013-03-15,3.845,3.885,3.82,3.885,931091.0
2013-03-18,3.79,3.835,3.74,3.75,1446881.0
2013-03-19,3.75,3.775,3.675,3.7,2588540.0
2013-03-20,3.71,3.725,3.67,3.685,741916.0
2013-03-21,3.66,3.695,3.645,3.655,1731180.0
2013-03-22,3.66,3.675,3.595,3.595,650289.0
2013-03-25,3.605,3.605,3.52,3.525,1070611.0
2013-03-26,3.565,3.59,3.54,3.565,926515.0
2013-03-27,3.555,3.575,3.515,3.535,871320.0
2013-03-28,3.515,3.575,3.465,3.55,1190895.0
2013-04-01,3.565,3.565,3.405,3.42,1160824.0
2013-04-02,3.435,3.46,3.35,3.39,1712668.0
2013-04-03,3.415,3.42,3.3,3.3,2274105.0
2013-04-04,3.275,3.335,3.26,3.315,1990972.0
2013-04-05,3.3,3.38,3.295,3.355,2688655.0
2013-04-08,3.34,3.435,3.325,3.415,1984954.0
2013-04-09,3.485,3.67,3.475,3.645,3523630.0
2013-04-10,3.66,3.685,3.615,3.63,863628.0
2013-04-11,3.605,3.63,3.54,3.575,542529.0
2013-04-12,3.58,3.615,3.485,3.605,2954446.0
2013-04-15,3.38,3.435,3.255,3.27,2877000.0
2013-04-16,3.34,3.375,3.295,3.31,3679374.0
2013-04-17,3.195,3.195,2.95,2.98,5627570.0
2013-04-18,3.07,3.135,3.015,3.11,4646385.0
2013-04-19,3.11,3.115,3.055,3.095,2328118.0
2013-04-22,3.085,3.135,3.02,3.125,926554.0
2013-04-23,3.085,3.095,3.015,3.07,2029925.0
2013-04-24,3.095,3.165,3.075,3.165,2456240.0
2013-04-25,3.195,3.38,3.195,3.335,6881896.0
2013-04-26,3.295,3.295,3.095,3.14,5852039.0
2013-04-29,3.15,3.175,3.075,3.115,2158024.0
2013-04-30,3.115,3.165,3.055,3.165,1197399.0
2013-05-01,3.055,3.14,3.015,3.14,1458096.0
2013-05-02,3.115,3.18,3.095,3.155,2560174.0
2013-05-03,3.27,3.335,3.255,3.31,2133058.0
2013-05-06,3.295,3.295,3.215,3.23,1156269.0
2013-05-07,3.245,3.255,3.135,3.15,1671160.0
2013-05-08,3.195,3.35,3.175,3.35,3336274.0
2013-05-09,3.285,3.41,3.285,3.335,1707829.0
2013-05-10,3.325,3.38,3.295,3.365,2271614.0
2013-05-13,3.355,3.355,3.285,3.325,1319993.0
2013-05-14,3.3,3.315,3.245,3.26,3027817.0
2013-05-15,3.245,3.275,3.195,3.27,3206345.0
2013-05-16,3.255,3.315,3.235,3.3,1008773.0
2013-05-17,3.325,3.34,3.285,3.285,727179.0
2013-05-21,3.395,3.555,3.355,3.495,2215826.0
2013-05-22,3.525,3.7,3.525,3.595,4244010.0
2013-05-23,3.485,3.55,3.455,3.495,1678621.0
2013-05-24,3.475,3.525,3.46,3.495,700078.0
2013-05-27,3.495,3.54,3.495,3.54,168796.0
2013-05-28,3.54,3.565,3.505,3.535,2114824.0
2013-05-29,3.515,3.525,3.475,3.5,2321493.0
2013-05-30,3.54,3.645,3.54,3.62,2436743.0
2013-05-31,3.555,3.58,3.405,3.415,2308814.0
2013-06-03,3.485,3.515,3.375,3.445,3216681.0
2013-06-04,3.405,3.5,3.405,3.475,2017078.0
2013-06-05,3.435,3.46,3.375,3.39,1165387.0
2013-06-06,3.365,3.395,3.355,3.365,783041.0
2013-06-07,3.35,3.395,3.315,3.34,2677755.0
2013-06-10,3.315,3.335,3.275,3.285,604175.0
2013-06-11,3.235,3.255,3.195,3.22,1036138.0
2013-06-12,3.255,3.27,3.155,3.18,957168.0
2013-06-13,3.215,3.485,3.215,3.46,6473983.0
2013-06-14,3.475,3.575,3.445,3.475,4464621.0
2013-06-17,3.485,3.51,3.455,3.485,978113.0
2013-06-18,3.46,3.46,3.345,3.355,1250214.0
2013-06-19,3.39,3.405,3.34,3.38,1341965.0
2013-06-20,3.245,3.26,3.155,3.18,2388348.0
2013-06-21,3.26,3.26,3.125,3.14,454424.0
2013-06-24,3.055,3.1,2.94,2.955,4330190.0
2013-06-25,3.03,3.085,2.975,3.085,1238381.0
2013-06-26,3.125,3.215,3.095,3.14,1856507.0
2013-06-27,3.175,3.215,3.155,3.195,1210413.0
2013-06-28,3.175,3.26,3.135,3.195,1430666.0
2013-07-02,3.23,3.235,3.115,3.15,760086.0
2013-07-03,3.115,3.22,3.11,3.18,814913.0
2013-07-04,3.205,3.22,3.18,3.19,462481.0
2013-07-05,3.175,3.175,3.11,3.115,1162569.0
2013-07-08,3.125,3.135,2.99,3.005,3464259.0
2013-07-09,3.045,3.165,3.035,3.135,4246787.0
2013-07-10,3.135,3.16,3.055,3.095,1581798.0
2013-07-11,3.23,3.285,3.15,3.18,2248548.0
2013-07-12,3.19,3.19,3.095,3.15,1164938.0
2013-07-15,3.165,3.165,3.095,3.115,949328.0
2013-07-16,3.155,3.31,3.155,3.275,1733040.0
2013-07-17,3.295,3.34,3.255,3.34,1613326.0
2013-07-18,3.325,3.34,3.285,3.315,564372.0
2013-07-19,3.285,3.31,3.255,3.255,748430.0
2013-07-22,3.295,3.295,3.215,3.22,781373.0
2013-07-23,3.285,3.46,3.285,3.415,3164481.0
2013-07-24,3.42,3.42,3.325,3.355,758679.0
2013-07-25,3.325,3.385,3.325,3.325,541002.0
2013-07-26,3.395,3.43,3.355,3.43,1559845.0
2013-07-29,3.42,3.42,3.38,3.395,431761.0
2013-07-30,3.38,3.38,3.335,3.34,440251.0
2013-07-31,3.31,3.31,3.235,3.235,734727.0
2013-08-01,3.315,3.355,3.23,3.26,1090683.0
2013-08-02,3.315,3.335,3.255,3.27,794191.0
2013-08-06,3.3,3.325,3.19,3.215,918139.0
2013-08-07,3.22,3.255,3.205,3.22,453269.0
2013-08-08,3.275,3.38,3.27,3.365,1161918.0
2013-08-09,3.405,3.515,3.395,3.51,1887213.0
2013-08-12,3.485,3.58,3.47,3.58,4835691.0
2013-08-13,3.615,3.645,3.58,3.63,3103141.0
2013-08-14,3.605,3.635,3.525,3.535,2115180.0
2013-08-15,3.51,3.655,3.475,3.615,2798165.0
2013-08-16,3.66,3.74,3.65,3.715,2232390.0
2013-08-19,3.655,3.685,3.595,3.595,1028085.0
2013-08-20,3.615,3.685,3.595,3.655,900574.0
2013-08-21,3.615,3.635,3.55,3.555,681287.0
2013-08-22,3.635,3.735,3.63,3.715,1477927.0
2013-08-23,3.75,3.82,3.74,3.815,1424912.0
2013-08-26,3.79,3.835,3.775,3.83,996307.0
2013-08-27,3.795,3.82,3.67,3.675,3565353.0
2013-08-28,3.655,3.725,3.595,3.645,1867937.0
2013-08-29,3.63,3.715,3.595,3.63,922193.0
2013-08-30,3.59,3.6,3.47,3.47,1255401.0
2013-09-03,3.59,3.675,3.59,3.655,1185494.0
2013-09-04,3.615,3.7,3.585,3.685,1217116.0
2013-09-05,3.675,3.71,3.66,3.7,1689150.0
2013-09-06,3.75,3.83,3.74,3.79,2956436.0
2013-09-09,3.805,3.86,3.775,3.835,1177085.0
2013-09-10,3.91,3.93,3.86,3.87,2853278.0
2013-09-11,3.9,3.94,3.87,3.9,1516113.0
2013-09-12,3.85,3.875,3.83,3.835,1208870.0
2013-09-13,3.755,3.82,3.725,3.795,1549079.0
2013-09-16,3.835,3.86,3.795,3.815,766267.0
2013-09-17,3.815,3.83,3.71,3.715,1237817.0
2013-09-18,3.74,3.89,3.7,3.82,2460473.0
2013-09-19,3.87,3.875,3.815,3.845,977281.0
2013-09-20,3.835,3.85,3.775,3.795,767705.0
2013-09-23,3.78,3.815,3.71,3.725,884049.0
2013-09-24,3.715,3.755,3.695,3.71,977663.0
2013-09-25,3.71,3.74,3.695,3.7,1801578.0
2013-09-26,3.735,3.74,3.695,3.715,706784.0
2013-09-27,3.71,3.73,3.655,3.66,1820217.0
2013-09-30,3.605,3.67,3.59,3.62,1783456.0
2013-10-01,3.595,3.645,3.58,3.645,573189.0
2013-10-02,3.62,3.71,3.62,3.655,1431513.0
2013-10-03,3.67,3.7,3.58,3.62,1061609.0
2013-10-04,3.62,3.655,3.605,3.635,1497457.0
2013-10-07,3.58,3.605,3.535,3.55,3079542.0
2013-10-08,3.555,3.575,3.455,3.495,1965814.0
2013-10-09,3.475,3.515,3.43,3.47,1044458.0
2013-10-10,3.575,3.59,3.51,3.565,1751685.0
2013-10-11,3.555,3.58,3.525,3.575,2126693.0
2013-10-15,3.555,3.63,3.555,3.595,1244079.0
2013-10-16,3.59,3.615,3.575,3.58,499500.0
2013-10-17,3.58,3.605,3.565,3.59,604196.0
2013-10-18,3.59,3.61,3.555,3.595,732030.0
2013-10-21,3.62,3.645,3.59,3.63,2147902.0
2013-10-22,3.7,3.875,3.685,3.87,6028793.0
2013-10-23,3.83,3.83,3.67,3.695,2872971.0
2013-10-24,3.755,3.95,3.75,3.86,3406666.0
2013-10-25,3.86,3.875,3.805,3.845,946135.0
2013-10-28,3.835,3.87,3.82,3.82,617306.0
2013-10-29,3.835,3.835,3.755,3.765,667085.0
2013-10-30,3.775,3.795,3.66,3.765,829737.0
2013-10-31,3.695,3.765,3.61,3.755,1133225.0
2013-11-01,3.725,3.735,3.635,3.685,1417878.0
2013-11-04,3.79,3.835,3.755,3.82,1418969.0
2013-11-05,3.79,3.795,3.715,3.75,1462069.0
2013-11-06,3.79,3.815,3.715,3.74,678400.0
2013-11-07,3.78,3.805,3.58,3.63,2079728.0
2013-11-08,3.655,3.7,3.65,3.67,1156621.0
2013-11-11,3.725,3.79,3.7,3.765,624785.0
2013-11-12,3.725,3.725,3.635,3.66,604329.0
2013-11-13,3.595,3.595,3.535,3.555,3437210.0
2013-11-14,3.555,3.59,3.515,3.575,2500393.0
2013-11-15,3.58,3.59,3.51,3.535,1768838.0
2013-11-18,3.55,3.555,3.475,3.51,2197493.0
2013-11-19,3.5,3.54,3.475,3.485,631147.0
2013-11-20,3.495,3.515,3.43,3.47,827782.0
2013-11-21,3.46,3.495,3.43,3.455,1161454.0
2013-11-22,3.475,3.495,3.435,3.455,1666765.0
2013-11-25,3.46,3.46,3.405,3.415,1468037.0
2013-11-26,3.395,3.415,3.35,3.355,1300179.0
2013-11-27,3.415,3.42,3.38,3.415,1240373.0
2013-11-28,3.435,3.51,3.435,3.47,1079053.0
2013-11-29,3.485,3.525,3.47,3.47,1299457.0
2013-12-02,3.47,3.495,3.365,3.395,1506656.0
2013-12-03,3.355,3.39,3.35,3.35,1293217.0
2013-12-04,3.35,3.405,3.325,3.39,1334581.0
2013-12-05,3.42,3.43,3.37,3.38,1714460.0
2013-12-06,3.43,3.43,3.335,3.355,1284125.0
2013-12-09,3.355,3.385,3.335,3.335,692504.0
2013-12-10,3.335,3.395,3.305,3.31,2461171.0
2013-12-11,3.315,3.34,3.26,3.27,2109021.0
2013-12-12,3.235,3.3,3.22,3.275,579012.0
2013-12-13,3.295,3.315,3.27,3.285,949949.0
2013-12-16,3.3,3.3,3.27,3.27,463029.0
2013-12-17,3.26,3.26,3.22,3.235,666753.0
2013-12-18,3.26,3.39,3.255,3.355,3399214.0
2013-12-19,3.34,3.525,3.335,3.475,1971456.0
2013-12-20,3.47,3.55,3.46,3.475,1202130.0
2013-12-23,3.495,3.565,3.475,3.525,972792.0
2013-12-24,3.525,3.645,3.525,3.62,401092.0
2013-12-27,3.62,3.655,3.595,3.655,824453.0
2013-12-30,3.655,3.66,3.63,3.645,1220097.0
2013-12-31,3.605,3.71,3.605,3.675,499381.0
2014-01-02,3.62,3.735,3.62,3.7,917486.0
2014-01-03,3.685,3.755,3.675,3.71,3190410.0
2014-01-06,3.715,3.735,3.655,3.71,3086567.0
2014-01-07,3.7,3.73,3.685,3.71,2310634.0
2014-01-08,3.685,3.755,3.675,3.725,2183875.0
2014-01-09,3.71,3.825,3.7,3.805,6024224.0
2014-01-10,3.82,3.835,3.74,3.75,1709046.0
2014-01-13,3.765,3.78,3.715,3.74,2655788.0
2014-01-14,3.775,3.83,3.75,3.765,1229814.0
2014-01-15,3.795,3.97,3.79,3.925,3821171.0
2014-01-16,3.955,4.1,3.93,4.075,5268011.0
2014-01-17,4.1,4.1,4.01,4.03,1675982.0
2014-01-20,4.01,4.035,3.995,4.035,387361.0
2014-01-21,4.03,4.1,4.01,4.085,2073548.0
2014-01-22,4.005,4.085,4.005,4.085,4265118.0
2014-01-23,4.075,4.1,3.955,4.005,1567135.0
2014-01-24,3.99,3.99,3.795,3.91,3262159.0
2014-01-27,3.885,3.9,3.77,3.9,2469749.0
2014-01-28,3.94,4.035,3.94,4.01,2582431.0
2014-01-29,3.965,3.99,3.915,3.95,1423314.0
2014-01-30,3.93,3.955,3.9,3.925,780036.0
2014-01-31,3.87,3.89,3.83,3.89,704415.0
2014-02-03,3.83,3.845,3.675,3.755,2322700.0
2014-02-04,3.775,3.845,3.755,3.805,2294116.0
2014-02-05,3.82,3.97,3.795,3.965,3082887.0
2014-02-06,3.995,4.15,3.965,4.125,7515194.0
2014-02-07,4.09,4.115,4.02,4.1,1001036.0
2014-02-10,4.06,4.125,4.06,4.11,1509022.0
2014-02-11,4.13,4.3,4.12,4.25,3647353.0
2014-02-12,4.22,4.29,4.195,4.275,2502091.0
2014-02-13,4.205,4.295,4.17,4.27,2890397.0
2014-02-14,4.245,4.27,4.23,4.245,934647.0
2014-02-18,4.21,4.265,4.21,4.25,1639046.0
2014-02-19,4.19,4.205,4.14,4.17,3429348.0
2014-02-20,4.13,4.21,4.12,4.18,372518.0
2014-02-21,4.115,4.17,4.09,4.115,1830956.0
2014-02-24,4.115,4.18,4.09,4.125,1058346.0
2014-02-25,4.155,4.195,4.11,4.14,1618336.0
2014-02-26,4.13,4.17,4.1,4.13,2147133.0
2014-02-27,4.13,4.155,4.125,4.13,387662.0
2014-02-28,4.15,4.235,4.15,4.21,1760378.0
2014-03-03,4.075,4.09,4.01,4.05,1362842.0
2014-03-04,4.085,4.18,4.085,4.17,755752.0
2014-03-05,4.14,4.22,4.125,4.22,3271998.0
2014-03-06,4.24,4.27,4.23,4.245,751293.0
2014-03-07,4.19,4.19,4.075,4.1,2598695.0
2014-03-10,4.06,4.06,3.955,4.01,1433916.0
2014-03-11,4.03,4.03,3.955,3.955,2422416.0
2014-03-12,3.965,3.97,3.9,3.94,3301632.0
2014-03-13,3.955,3.99,3.9,3.9,1197291.0
2014-03-14,3.89,3.925,3.87,3.885,472437.0
2014-03-17,3.94,4.01,3.91,3.91,811403.0
2014-03-18,3.93,4.07,3.925,4.02,1244929.0
2014-03-19,3.97,4.01,3.925,3.99,2158375.0
2014-03-20,3.94,4.05,3.925,3.965,874577.0
2014-03-21,3.99,4.055,3.965,4.005,874568.0
2014-03-24,4.02,4.02,3.925,3.97,656153.0
2014-03-25,4.01,4.075,3.99,4.05,1320757.0
2014-03-26,4.06,4.07,3.985,3.995,1092454.0
2014-03-27,3.965,3.995,3.93,3.965,897467.0
2014-03-28,3.995,4.085,3.98,4.035,1022190.0
2014-03-31,4.075,4.1,4.045,4.06,328917.0
2014-04-01,4.09,4.11,4.03,4.07,1142133.0
2014-04-02,4.085,4.15,4.045,4.115,1897235.0
2014-04-03,4.075,4.11,4.04,4.09,1387379.0
2014-04-04,4.1,4.115,4.08,4.11,967026.0
2014-04-07,4.075,4.125,4.07,4.085,1123943.0
2014-04-08,4.07,4.125,4.06,4.115,1320402.0
2014-04-09,4.1,4.245,4.085,4.21,4243181.0
2014-04-10,4.18,4.37,4.165,4.23,6010531.0
2014-04-11,4.195,4.3,4.195,4.235,2010257.0
2014-04-14,4.275,4.39,4.275,4.315,2968820.0
2014-04-15,4.25,4.29,4.18,4.29,1509305.0
2014-04-16,4.315,4.315,4.21,4.235,2448314.0
2014-04-17,4.235,4.27,4.155,4.195,1383972.0
2014-04-21,4.22,4.23,4.17,4.21,977112.0
2014-04-22,4.26,4.35,4.26,4.34,790344.0
2014-04-23,4.34,4.395,4.29,4.35,1067475.0
2014-04-24,4.35,4.58,4.35,4.53,5815079.0
2014-04-25,4.49,4.525,4.445,4.49,2107342.0
2014-04-28,4.475,4.485,4.325,4.39,1146549.0
2014-04-29,4.38,4.5,4.35,4.49,1975844.0
2014-04-30,4.325,4.55,4.26,4.475,2894954.0
2014-05-01,4.45,4.545,4.445,4.51,1489362.0
2014-05-02,4.51,4.555,4.45,4.555,2696248.0
2014-05-05,4.515,4.53,4.405,4.43,834653.0
2014-05-06,4.395,4.42,4.34,4.395,775182.0
2014-05-07,4.355,4.405,4.3,4.35,675001.0
2014-05-08,4.38,4.53,4.38,4.395,4100252.0
2014-05-09,4.405,4.47,4.365,4.405,2011086.0
2014-05-12,4.49,4.71,4.485,4.67,3795674.0
2014-05-13,4.635,4.65,4.555,4.63,1334309.0
2014-05-14,4.61,4.715,4.59,4.635,1660947.0
2014-05-15,4.555,4.58,4.5,4.53,1309221.0
2014-05-16,4.51,4.525,4.435,4.475,2805669.0
2014-05-20,4.435,4.595,4.43,4.555,2469452.0
2014-05-21,4.555,4.65,4.525,4.62,1234253.0
2014-05-22,4.635,4.77,4.635,4.69,2303893.0
2014-05-23,4.69,4.71,4.65,4.685,701890.0
2014-05-26,4.71,4.795,4.71,4.78,756813.0
2014-05-27,4.77,4.795,4.71,4.79,4148164.0
2014-05-28,4.78,4.78,4.57,4.61,2368123.0
2014-05-29,4.62,4.74,4.62,4.7,1013062.0
2014-05-30,4.66,4.66,4.505,4.55,1562727.0
2014-06-02,4.605,4.75,4.595,4.725,1989256.0
2014-06-03,4.645,4.73,4.645,4.715,1982563.0
2014-06-04,4.67,4.7,4.585,4.67,1174332.0
2014-06-05,4.63,4.645,4.59,4.63,1117710.0
2014-06-06,4.59,4.59,4.49,4.54,1259017.0
2014-06-09,4.55,4.615,4.55,4.595,379457.0
2014-06-10,4.565,4.59,4.535,4.565,295111.0
2014-06-11,4.525,4.55,4.435,4.475,725473.0
2014-06-12,4.475,4.505,4.42,4.45,482053.0
2014-06-13,4.445,4.505,4.435,4.485,436690.0
2014-06-16,4.47,4.57,4.43,4.515,1127296.0
2014-06-17,4.485,4.595,4.47,4.53,1213745.0
2014-06-18,4.53,4.55,4.37,4.42,1324715.0
2014-06-19,4.445,4.485,4.38,4.475,1688354.0
2014-06-20,4.475,4.54,4.46,4.46,1382172.0
2014-06-23,4.49,4.53,4.47,4.515,2514933.0
2014-06-24,4.49,4.53,4.435,4.445,1678757.0
2014-06-25,4.42,4.47,4.38,4.435,2298364.0
2014-06-26,4.39,4.54,4.365,4.5,2728156.0
2014-06-27,4.47,4.7,4.45,4.66,3227675.0
2014-06-30,4.63,4.715,4.59,4.69,1626653.0
2014-07-02,4.69,4.9,4.66,4.87,4942950.0
2014-07-03,4.875,5.075,4.845,5.045,5356119.0
2014-07-04,4.94,4.99,4.91,4.94,1205181.0
2014-07-07,4.89,5.005,4.89,4.97,2164783.0
2014-07-08,4.94,5.045,4.89,4.995,3533102.0
2014-07-09,4.995,5.1,4.97,5.02,2871295.0
2014-07-10,4.89,5.02,4.875,4.97,2799617.0
2014-07-11,4.91,5.01,4.83,5.01,3748883.0
2014-07-14,5.02,5.25,5.02,5.1,3081314.0
2014-07-15,5.13,5.14,4.945,4.965,1292666.0
2014-07-16,5.05,5.1,4.945,4.985,2325060.0
2014-07-17,4.98,5.005,4.875,4.93,4212242.0
2014-07-18,4.9,4.915,4.755,4.87,1963549.0
2014-07-21,4.83,4.89,4.79,4.885,1991750.0
2014-07-22,4.915,5.05,4.87,4.9,2938118.0
2014-07-23,4.94,5.075,4.93,5.02,2012714.0
2014-07-24,5.025,5.05,4.995,5.025,1566360.0
2014-07-25,5.025,5.1,4.985,5.035,945559.0
2014-07-28,5.035,5.18,5.02,5.125,1300402.0
2014-07-29,5.145,5.155,5.09,5.09,2246291.0
2014-07-30,5.115,5.13,5.035,5.035,2471341.0
2014-07-31,5.05,5.065,4.945,5.01,1533469.0
2014-08-01,4.995,5.245,4.985,5.13,2630909.0
2014-08-05,5.1,5.1,4.98,5.05,1441179.0
2014-08-06,4.925,5.195,4.915,5.105,2506781.0
2014-08-07,5.1,5.115,4.925,4.925,993906.0
2014-08-08,4.945,5.075,4.94,5.045,827841.0
2014-08-11,5.085,5.125,5.025,5.045,687464.0
2014-08-12,5.035,5.1,5.02,5.09,610082.0
2014-08-13,5.09,5.09,5.045,5.05,1269023.0
2014-08-14,5.085,5.14,4.835,4.885,2327001.0
2014-08-15,4.9,4.955,4.82,4.955,1352350.0
2014-08-18,4.955,4.97,4.9,4.91,590750.0
2014-08-19,4.91,4.925,4.79,4.81,1769443.0
2014-08-20,4.83,4.965,4.82,4.885,2276810.0
2014-08-21,4.875,4.9,4.835,4.85,529919.0
2014-08-22,4.85,4.87,4.765,4.81,1126396.0
2014-08-25,4.82,4.885,4.795,4.86,523257.0
2014-08-26,4.85,4.91,4.835,4.89,598964.0
2014-08-27,4.875,4.885,4.835,4.85,498167.0
2014-08-28,4.79,4.82,4.62,4.635,2162842.0
2014-08-29,4.66,4.7,4.645,4.65,871424.0
2014-09-02,4.65,4.675,4.585,4.605,1182028.0
2014-09-03,4.61,4.7,4.61,4.685,553430.0
2014-09-04,4.715,4.74,4.65,4.66,534525.0
2014-09-05,4.645,4.83,4.61,4.765,2238654.0
2014-09-08,4.755,4.87,4.75,4.81,781082.0
2014-09-09,4.795,4.795,4.685,4.79,1805365.0
2014-09-10,4.725,4.765,4.685,4.715,1514337.0
2014-09-11,4.71,4.765,4.62,4.75,1965402.0
2014-09-12,4.73,4.85,4.73,4.77,1529790.0
2014-09-15,4.77,4.77,4.67,4.71,462208.0
2014-09-16,4.685,4.795,4.635,4.715,1121635.0
2014-09-17,4.7,4.73,4.64,4.645,712108.0
2014-09-18,4.645,4.67,4.57,4.595,694579.0
2014-09-19,4.58,4.59,4.41,4.43,1249907.0
2014-09-22,4.42,4.435,4.325,4.395,2247747.0
2014-09-23,4.355,4.45,4.34,4.435,1780381.0
2014-09-24,4.485,4.645,4.475,4.62,2222556.0
2014-09-25,4.63,4.63,4.475,4.555,664826.0
2014-09-26,4.58,4.58,4.51,4.55,514874.0
2014-09-29,4.515,4.57,4.46,4.47,908843.0
2014-09-30,4.475,4.475,4.37,4.42,1146790.0
2014-10-01,4.39,4.485,4.37,4.46,887788.0
2014-10-02,4.395,4.405,4.205,4.325,3979648.0
2014-10-03,4.325,4.35,4.245,4.27,1623846.0
2014-10-06,4.29,4.365,4.23,4.26,3579679.0
2014-10-07,4.195,4.23,4.09,4.17,11563094.0
2014-10-08,4.165,4.22,4.05,4.195,4330659.0
2014-10-09,4.19,4.19,4.01,4.075,4125595.0
2014-10-10,4.01,4.155,3.98,4.01,3148211.0
2014-10-14,4.075,4.14,3.955,4.06,3948241.0
2014-10-15,3.99,4.075,3.875,3.91,3112302.0
2014-10-16,3.755,3.91,3.685,3.91,5073401.0
2014-10-17,3.99,4.07,3.93,4.06,2350917.0
2014-10-20,4.02,4.045,3.995,4.035,1206142.0
2014-10-21,4.075,4.17,4.02,4.13,2597098.0
2014-10-22,4.13,4.14,4.0,4.02,965980.0
2014-10-23,4.07,4.13,4.03,4.11,3398506.0
2014-10-24,4.11,4.145,4.085,4.125,954285.0
2014-10-27,4.085,4.09,3.995,4.03,600139.0
2014-10-28,4.045,4.245,4.005,4.205,2427788.0
2014-10-29,4.205,4.26,4.17,4.22,1259309.0
2014-10-30,4.07,4.11,3.97,3.99,2807853.0
2014-10-31,3.99,4.1,3.91,4.02,2227927.0
2014-11-03,4.035,4.07,4.005,4.03,1915433.0
2014-11-04,4.01,4.05,3.995,4.035,4022947.0
2014-11-05,4.075,4.125,4.01,4.09,2294941.0
2014-11-06,4.085,4.13,4.05,4.09,1319797.0
2014-11-07,4.1,4.325,4.09,4.315,3630058.0
2014-11-10,4.315,4.37,4.26,4.275,1360268.0
2014-11-11,4.26,4.41,4.22,4.41,2503236.0
2014-11-12,4.355,4.5,4.33,4.395,2564507.0
2014-11-13,4.405,4.52,4.365,4.395,2231511.0
2014-11-14,4.395,4.58,4.395,4.54,2950151.0
2014-11-17,4.5,4.645,4.485,4.54,1896279.0
2014-11-18,4.54,4.55,4.38,4.395,1506144.0
2014-11-19,4.405,4.43,4.31,4.355,1356458.0
2014-11-20,4.34,4.41,4.325,4.405,1513496.0
2014-11-21,4.51,4.715,4.49,4.645,3173673.0
2014-11-24,4.635,4.635,4.55,4.59,917293.0
2014-11-25,4.595,4.7,4.57,4.67,1558330.0
2014-11-26,4.645,4.645,4.555,4.565,837437.0
2014-11-27,4.555,4.63,4.54,4.62,811762.0
2014-11-28,4.475,4.485,4.25,4.355,2168772.0
2014-12-01,4.37,4.37,4.17,4.26,2123907.0
2014-12-02,4.23,4.38,4.165,4.21,3870374.0
2014-12-03,4.23,4.355,4.21,4.33,2106958.0
2014-12-04,4.315,4.41,4.285,4.3,3107879.0
2014-12-05,4.315,4.43,4.285,4.42,2248593.0
2014-12-08,4.38,4.38,4.26,4.355,839660.0
2014-12-09,4.29,4.53,4.285,4.47,2570764.0
2014-12-10,4.45,4.45,4.17,4.245,1352406.0
2014-12-11,4.245,4.35,4.19,4.23,1211186.0
2014-12-12,4.21,4.23,4.05,4.09,1277408.0
2014-12-15,4.115,4.165,3.99,4.01,1829081.0
2014-12-16,4.01,4.165,4.005,4.045,1199715.0
2014-12-17,4.11,4.34,4.1,4.275,1864842.0
2014-12-18,4.315,4.405,4.275,4.365,1995796.0
2014-12-19,4.395,4.525,4.33,4.47,3346113.0
2014-12-22,4.435,4.435,4.365,4.37,2475687.0
2014-12-23,4.38,4.55,4.38,4.515,2329365.0
2014-12-24,4.51,4.595,4.46,4.59,329361.0
2014-12-29,4.5,4.58,4.49,4.55,1189567.0
2014-12-30,4.53,4.61,4.485,4.595,1019059.0
2014-12-31,4.555,4.63,4.475,4.57,797603.0
2015-01-02,4.53,4.685,4.53,4.66,1119301.0
2015-01-05,4.595,4.595,4.37,4.47,1479831.0
2015-01-06,4.45,4.525,4.39,4.45,1972231.0
2015-01-07,4.43,4.445,4.315,4.37,2777543.0
2015-01-08,4.38,4.41,4.31,4.33,2390691.0
2015-01-09,4.34,4.37,4.275,4.37,3169698.0
2015-01-12,4.3,4.31,4.075,4.115,3826627.0
2015-01-13,4.1,4.11,3.645,3.74,5670714.0
2015-01-14,3.355,3.365,2.94,3.34,15442281.0
2015-01-15,3.415,3.47,3.3,3.31,3631083.0
2015-01-16,3.405,3.58,3.405,3.55,4071285.0
2015-01-19,3.51,3.55,3.46,3.5,1269315.0
2015-01-20,3.51,3.565,3.42,3.435,2438298.0
2015-01-21,3.445,3.735,3.445,3.66,2905246.0
2015-01-22,3.66,3.78,3.62,3.735,2689193.0
2015-01-23,3.635,3.725,3.62,3.7,3130688.0
2015-01-26,3.67,3.795,3.595,3.79,1960679.0
2015-01-27,3.635,3.715,3.63,3.645,2659880.0
2015-01-28,3.635,3.67,3.54,3.55,1102315.0
2015-01-29,3.595,3.62,3.415,3.42,2933952.0
2015-01-30,3.495,3.66,3.495,3.615,2298525.0
2015-02-02,3.655,3.755,3.595,3.75,1238490.0
2015-02-03,3.845,4.14,3.835,4.09,5147642.0
2015-02-04,3.97,3.995,3.86,3.95,2675583.0
2015-02-05,3.995,4.17,3.99,4.13,2331444.0
2015-02-06,4.05,4.165,4.03,4.13,3177907.0
2015-02-09,4.05,4.115,4.045,4.085,1139333.0
2015-02-10,4.005,4.005,3.87,3.885,1667417.0
2015-02-11,3.89,3.925,3.805,3.86,1779593.0
2015-02-12,3.965,4.02,3.905,4.01,1753650.0
2015-02-13,4.115,4.35,4.1,4.27,3821064.0
2015-02-17,4.19,4.31,4.17,4.275,2251429.0
2015-02-18,4.245,4.42,4.205,4.205,3590901.0
2015-02-19,4.275,4.34,4.23,4.235,2798494.0
2015-02-20,4.19,4.33,4.17,4.275,1514951.0
2015-02-23,4.21,4.325,4.19,4.29,1515474.0
2015-02-24,4.325,4.515,4.3,4.42,3083464.0
2015-02-25,4.405,4.45,4.325,4.365,2170880.0
2015-02-26,4.485,4.49,4.275,4.275,3872875.0
2015-02-27,4.275,4.37,4.26,4.355,1610536.0
2015-03-02,4.3,4.365,4.23,4.315,1123418.0
2015-03-03,4.31,4.315,4.115,4.14,1567257.0
2015-03-04,4.11,4.18,4.01,4.13,2364008.0
2015-03-05,4.1,4.195,4.03,4.18,1916480.0
2015-03-06,4.11,4.125,4.03,4.075,805745.0
2015-03-09,4.085,4.1,3.995,4.06,2363886.0
2015-03-10,3.965,3.985,3.91,3.91,1781207.0
2015-03-11,3.93,3.995,3.9,3.965,1253113.0
2015-03-12,4.035,4.15,3.99,4.1,4050808.0
2015-03-13,4.035,4.045,3.97,4.01,1907013.0
2015-03-16,3.99,4.035,3.955,4.005,826050.0
2015-03-17,3.94,4.13,3.94,4.085,1311147.0
2015-03-18,4.01,4.155,3.97,4.14,3147638.0
2015-03-19,4.075,4.09,3.995,4.01,1070546.0
2015-03-20,4.075,4.25,4.075,4.22,2255288.0
2015-03-23,4.195,4.41,4.18,4.39,2496934.0
2015-03-24,4.275,4.365,4.26,4.3,2378497.0
2015-03-25,4.3,4.34,4.13,4.14,1244402.0
2015-03-26,4.14,4.205,4.11,4.115,1900213.0
2015-03-27,4.075,4.18,4.03,4.15,1678630.0
2015-03-30,4.195,4.29,4.085,4.27,1555623.0
2015-03-31,4.15,4.18,4.085,4.085,1750746.0
2015-04-01,4.085,4.165,4.05,4.165,1223934.0
2015-04-02,4.09,4.23,4.09,4.15,576402.0
2015-04-06,4.13,4.19,4.115,4.115,378588.0
2015-04-07,4.125,4.165,4.07,4.09,1761271.0
2015-04-08,4.15,4.25,4.14,4.14,2229062.0
2015-04-09,4.13,4.14,4.01,4.01,2515179.0
2015-04-10,4.05,4.13,4.04,4.06,1483635.0
2015-04-13,4.085,4.085,3.98,4.005,1245556.0
2015-04-14,4.045,4.05,3.98,4.045,1580385.0
2015-04-15,4.07,4.075,3.995,4.035,1774773.0
2015-04-16,4.035,4.13,4.02,4.075,1198377.0
2015-04-17,3.99,4.03,3.97,3.995,1288834.0
2015-04-20,3.98,4.075,3.965,4.05,1822730.0
2015-04-21,4.005,4.07,3.965,3.995,1927635.0
2015-04-22,3.99,4.01,3.965,4.005,1344815.0
2015-04-23,4.02,4.22,4.02,4.195,2779038.0
2015-04-24,4.195,4.325,4.19,4.275,2161755.0
2015-04-27,4.315,4.39,4.315,4.33,2855367.0
2015-04-28,4.325,4.35,4.275,4.325,1159506.0
2015-04-29,4.25,4.35,4.23,4.34,1695826.0
2015-04-30,4.81,4.915,4.645,4.795,10287555.0
2015-05-01,4.81,5.1,4.81,5.035,4480246.0
2015-05-04,5.02,5.14,5.005,5.1,4674700.0
2015-05-05,5.05,5.165,5.02,5.085,5002814.0
2015-05-06,5.05,5.075,4.935,5.06,2197141.0
2015-05-07,4.995,5.045,4.835,5.035,3186407.0
2015-05-08,5.045,5.085,4.995,5.005,4276386.0
2015-05-11,4.97,5.035,4.965,5.005,1430850.0
2015-05-12,4.875,4.985,4.875,4.915,2255784.0
2015-05-13,4.885,4.97,4.885,4.89,1122021.0
2015-05-14,4.9,5.02,4.885,4.925,744040.0
2015-05-15,4.875,4.97,4.86,4.93,746563.0
2015-05-19,4.86,4.875,4.77,4.82,1573784.0
2015-05-20,4.805,4.85,4.685,4.69,2368207.0
2015-05-21,4.67,4.71,4.59,4.605,1571103.0
2015-05-22,4.63,4.67,4.61,4.65,1231468.0
2015-05-25,4.62,4.645,4.565,4.59,320881.0
2015-05-26,4.59,4.62,4.55,4.555,1625604.0
2015-05-27,4.565,4.675,4.565,4.63,2395383.0
2015-05-28,4.565,4.595,4.445,4.59,3646507.0
2015-05-29,4.565,4.565,4.46,4.5,1936018.0
2015-06-01,4.5,4.54,4.445,4.5,1984961.0
2015-06-02,4.405,4.63,4.395,4.565,2898870.0
2015-06-03,4.74,4.82,4.65,4.715,4194473.0
2015-06-04,4.66,4.685,4.565,4.605,1820454.0
2015-06-05,4.57,4.715,4.51,4.65,1659737.0
2015-06-08,4.555,4.69,4.555,4.595,2126142.0
2015-06-09,4.595,4.65,4.56,4.58,982451.0
2015-06-10,4.65,4.69,4.59,4.61,1675001.0
2015-06-11,4.58,4.58,4.39,4.445,1817096.0
2015-06-12,4.41,4.43,4.325,4.34,3674441.0
2015-06-15,4.285,4.35,4.26,4.33,3120684.0
2015-06-16,4.3,4.3,4.245,4.275,947063.0
2015-06-17,4.31,4.33,4.25,4.31,1138911.0
2015-06-18,4.325,4.355,4.245,4.31,978509.0
2015-06-19,4.27,4.35,4.19,4.21,1640123.0
2015-06-22,4.27,4.285,4.19,4.21,878714.0
2015-06-23,4.23,4.3,4.195,4.235,2227146.0
2015-06-24,4.285,4.395,4.275,4.37,2792320.0
2015-06-25,4.37,4.395,4.23,4.25,958216.0
2015-06-26,4.29,4.29,4.21,4.26,499942.0
2015-06-29,4.165,4.25,4.165,4.22,832222.0
2015-06-30,4.17,4.205,4.06,4.1,1206579.0
2015-07-02,4.09,4.155,4.06,4.09,797854.0
2015-07-03,4.05,4.08,4.035,4.06,311287.0
2015-07-06,3.83,4.07,3.775,3.99,2857495.0
2015-07-07,3.85,3.875,3.7,3.87,5222028.0
2015-07-08,3.91,3.98,3.775,3.79,3109253.0
2015-07-09,3.95,4.035,3.91,3.955,2800593.0
2015-07-10,4.045,4.075,3.95,4.07,1742394.0
2015-07-13,4.125,4.205,4.07,4.155,1653940.0
2015-07-14,4.115,4.18,4.045,4.165,2310644.0
2015-07-15,4.14,4.15,4.005,4.05,1355922.0
2015-07-16,4.09,4.11,3.95,3.995,1746539.0
2015-07-17,3.97,3.98,3.84,3.955,1734191.0
2015-07-20,3.955,3.965,3.755,3.78,2195748.0
2015-07-21,3.835,3.915,3.7,3.71,1960806.0
2015-07-22,3.675,3.755,3.59,3.645,4845400.0
2015-07-23,3.685,3.71,3.495,3.555,6912924.0
2015-07-24,3.58,3.63,3.515,3.62,3845870.0
2015-07-27,3.515,3.58,3.455,3.455,1350174.0
2015-07-28,3.535,3.635,3.51,3.62,2345863.0
2015-07-29,3.59,3.795,3.56,3.775,3393688.0
2015-07-30,3.725,3.755,3.485,3.615,4445830.0
2015-07-31,3.67,3.85,3.645,3.775,2903082.0
2015-08-04,3.78,3.83,3.7,3.735,2492275.0
2015-08-05,3.78,3.795,3.635,3.67,1820817.0
2015-08-06,3.66,3.735,3.605,3.63,2688895.0
2015-08-07,3.59,3.71,3.565,3.58,1791102.0
2015-08-10,3.655,3.875,3.615,3.85,4139292.0
2015-08-11,3.675,3.79,3.66,3.765,3790768.0
2015-08-12,3.765,3.79,3.675,3.79,2522947.0
2015-08-13,3.75,3.75,3.58,3.645,1061594.0
2015-08-14,3.695,3.695,3.555,3.62,1000518.0
2015-08-17,3.575,3.59,3.485,3.525,1805393.0
2015-08-18,3.47,3.47,3.38,3.445,2365588.0
2015-08-19,3.375,3.475,3.34,3.445,2071502.0
2015-08-20,3.46,3.495,3.405,3.47,2048196.0
2015-08-21,3.39,3.42,3.315,3.39,1473610.0
2015-08-24,3.155,3.285,3.055,3.085,2592044.0
2015-08-25,3.22,3.26,3.085,3.1,2584581.0
2015-08-26,3.15,3.15,2.99,3.06,2265301.0
2015-08-27,3.195,3.435,3.15,3.42,2992105.0
2015-08-28,3.375,3.47,3.34,3.415,2669370.0
2015-08-31,3.335,3.58,3.235,3.575,2723605.0
2015-09-01,3.405,3.455,3.26,3.27,2920551.0
2015-09-02,3.365,3.38,3.215,3.3,2887755.0
2015-09-03,3.355,3.51,3.3,3.325,2784320.0
2015-09-04,3.26,3.275,3.165,3.19,2244845.0
2015-09-08,3.375,3.525,3.31,3.495,3988152.0
2015-09-09,3.5,3.535,3.46,3.5,2750418.0
2015-09-10,3.495,3.535,3.375,3.515,3352912.0
2015-09-11,3.475,3.575,3.42,3.54,2876778.0
2015-09-14,3.395,3.41,3.325,3.35,1586163.0
2015-09-15,3.31,3.38,3.285,3.35,2313019.0
2015-09-16,3.365,3.42,3.325,3.39,1788983.0
2015-09-17,3.365,3.63,3.325,3.485,2461929.0
2015-09-18,3.42,3.42,3.325,3.325,1149472.0
2015-09-21,3.35,3.35,3.205,3.235,1505203.0
2015-09-22,3.15,3.15,2.99,3.075,3230977.0
2015-09-23,3.115,3.14,3.07,3.085,1349845.0
2015-09-24,3.06,3.235,3.035,3.23,2994476.0
2015-09-25,3.235,3.255,3.135,3.175,1739316.0
2015-09-28,3.085,3.095,2.94,2.975,2607273.0
2015-09-29,3.035,3.07,2.935,2.94,2401118.0
2015-09-30,3.035,3.125,2.98,3.015,2441286.0
2015-10-01,3.085,3.135,3.03,3.075,2105455.0
2015-10-02,3.07,3.285,3.06,3.255,2291530.0
2015-10-05,3.295,3.535,3.285,3.43,4984013.0
2015-10-06,3.435,3.515,3.35,3.42,10182311.0
2015-10-07,3.525,3.75,3.525,3.715,5503839.0
2015-10-08,3.655,3.75,3.555,3.715,4454075.0
2015-10-09,3.97,4.045,3.885,3.925,8368334.0
2015-10-13,3.805,3.85,3.725,3.79,2223026.0
2015-10-14,3.82,3.875,3.805,3.835,2597737.0
2015-10-15,3.79,3.83,3.725,3.795,1353485.0
2015-10-16,3.735,3.74,3.615,3.615,1368056.0
2015-10-19,3.55,3.565,3.455,3.51,1377695.0
2015-10-20,3.47,3.655,3.47,3.525,2958384.0
2015-10-21,3.5,3.555,3.47,3.54,2250697.0
2015-10-22,3.54,3.815,3.535,3.735,4608763.0
2015-10-23,3.75,3.82,3.735,3.775,3177365.0
2015-10-26,3.775,3.775,3.66,3.66,757439.0
2015-10-27,3.605,3.735,3.605,3.655,1897035.0
2015-10-28,3.605,3.835,3.515,3.595,2910594.0
2015-10-29,3.435,3.5,3.355,3.375,5227326.0
2015-10-30,3.34,3.62,3.275,3.525,2845171.0
2015-11-02,3.51,3.545,3.395,3.5,3353925.0
2015-11-03,3.485,3.555,3.455,3.475,3517237.0
2015-11-04,3.555,3.65,3.38,3.405,4761547.0
2015-11-05,3.375,3.38,3.245,3.255,2720297.0
2015-11-06,3.215,3.285,3.215,3.26,2400098.0
2015-11-09,3.215,3.295,3.155,3.19,1349807.0
2015-11-10,3.155,3.165,3.085,3.115,2616027.0
2015-11-11,3.15,3.155,3.03,3.055,1584882.0
2015-11-12,3.005,3.06,2.94,2.965,3732239.0
2015-11-13,2.98,3.005,2.9,2.9,1482244.0
2015-11-16,2.915,2.975,2.86,2.885,1499337.0
2015-11-17,2.91,2.98,2.86,2.95,2040462.0
2015-11-18,3.015,3.125,2.99,3.125,2856024.0
2015-11-19,3.1,3.14,3.03,3.07,1655212.0
2015-11-20,3.11,3.195,2.98,3.02,2993836.0
2015-11-23,3.015,3.015,2.845,2.855,3016781.0
2015-11-24,2.9,2.975,2.9,2.935,2966521.0
2015-11-25,2.915,2.965,2.86,2.875,2199089.0
2015-11-26,2.95,2.99,2.94,2.99,800550.0
2015-11-27,2.95,2.965,2.895,2.925,1095240.0
2015-11-30,2.94,2.955,2.9,2.915,869075.0
2015-12-01,2.95,3.035,2.925,3.035,1915159.0
2015-12-02,2.995,3.015,2.9,2.935,1367524.0
2015-12-03,2.98,3.015,2.925,3.005,1744340.0
2015-12-04,2.95,3.035,2.935,3.03,2862263.0
2015-12-07,2.98,2.995,2.775,2.815,3209925.0
2015-12-08,2.775,2.815,2.725,2.805,3288976.0
2015-12-09,2.86,2.91,2.78,2.87,2519071.0
2015-12-10,2.875,2.935,2.78,2.875,2192688.0
2015-12-11,2.83,2.88,2.795,2.815,1189055.0
2015-12-14,2.805,2.86,2.72,2.75,2256901.0
2015-12-15,2.795,2.795,2.695,2.71,1329513.0
2015-12-16,2.79,2.915,2.78,2.855,3286599.0
2015-12-17,2.855,2.86,2.79,2.805,1803511.0
2015-12-18,2.885,3.11,2.87,3.02,3826800.0
2015-12-21,2.99,3.075,2.94,3.07,3704294.0
2015-12-22,3.035,3.165,3.03,3.125,3169338.0
2015-12-23,3.19,3.325,3.19,3.245,3353702.0
2015-12-24,3.26,3.3,3.205,3.255,544544.0
2015-12-29,3.205,3.215,3.06,3.075,1516489.0
2015-12-30,3.06,3.115,3.045,3.045,766419.0
2015-12-31,3.03,3.07,3.005,3.035,1330477.0
2016-01-04,2.98,3.06,2.935,3.02,2091102.0
2016-01-05,3.055,3.135,3.005,3.06,1667278.0
2016-01-06,2.995,3.005,2.915,2.915,1658657.0
2016-01-07,2.845,2.86,2.66,2.71,3935608.0
2016-01-08,2.74,2.79,2.63,2.68,2079045.0
2016-01-11,2.68,2.68,2.52,2.54,1204698.0
2016-01-12,2.59,2.605,2.405,2.485,2361513.0
2016-01-13,2.51,2.56,2.4,2.415,1335398.0
2016-01-14,2.46,2.6,2.43,2.565,2862931.0
2016-01-15,2.415,2.51,2.4,2.5,2325453.0
2016-01-18,2.5,2.51,2.445,2.48,491706.0
2016-01-19,2.6,2.615,2.47,2.55,3190808.0
2016-01-20,2.5,2.55,2.38,2.55,2530580.0
2016-01-21,2.51,2.63,2.46,2.54,2542311.0
2016-01-22,2.68,2.805,2.6,2.63,6415657.0
2016-01-25,2.63,2.67,2.495,2.525,2054987.0
2016-01-26,2.64,2.66,2.59,2.64,3634608.0
2016-01-27,2.655,2.71,2.6,2.685,2341244.0
2016-01-28,2.72,2.72,2.55,2.62,1868841.0
2016-01-29,2.62,2.78,2.605,2.775,2605715.0
2016-02-01,2.645,2.645,2.55,2.58,2474100.0
2016-02-02,2.54,2.55,2.38,2.415,2342972.0
2016-02-03,2.485,2.62,2.42,2.615,2851311.0
2016-02-04,2.67,3.075,2.66,2.94,7284436.0
2016-02-05,2.87,2.975,2.82,2.835,4971111.0
2016-02-08,2.79,2.87,2.755,2.79,3232765.0
2016-02-09,2.55,2.64,2.525,2.535,2074433.0
2016-02-10,2.56,2.62,2.5,2.52,1518962.0
2016-02-11,2.5,2.54,2.47,2.48,1512738.0
2016-02-12,2.6,2.755,2.58,2.755,2747427.0
2016-02-16,2.79,2.99,2.735,2.975,3305072.0
2016-02-17,2.975,3.195,2.955,3.125,4459791.0
2016-02-18,3.075,3.075,2.915,2.955,2280896.0
2016-02-19,2.975,3.015,2.935,2.975,2228148.0
2016-02-22,3.075,3.205,3.045,3.115,7568268.0
2016-02-23,3.15,3.15,2.925,2.94,2139610.0
2016-02-24,2.82,3.005,2.75,3.005,2825260.0
2016-02-25,2.9,2.94,2.805,2.875,2109500.0
2016-02-26,3.045,3.07,2.94,2.975,1945822.0
2016-02-29,2.995,3.03,2.955,3.005,1067425.0
2016-03-01,3.03,3.03,2.925,2.955,2242955.0
2016-03-02,2.99,3.165,2.98,3.14,7111437.0
2016-03-03,3.135,3.215,3.07,3.19,7259043.0
2016-03-04,3.31,3.665,3.285,3.43,12809150.0
2016-03-07,3.485,3.565,3.455,3.54,5623942.0
2016-03-08,3.415,3.495,3.355,3.455,8473669.0
2016-03-09,3.495,3.595,3.43,3.525,3759484.0
2016-03-10,3.5,3.55,3.445,3.51,2433455.0
2016-03-11,3.55,3.55,3.315,3.325,4650445.0
2016-03-14,3.38,3.395,3.275,3.35,2881238.0
2016-03-15,3.285,3.295,3.165,3.235,3286367.0
2016-03-16,3.235,3.375,3.2,3.355,1870155.0
2016-03-17,3.42,3.565,3.405,3.555,3680297.0
2016-03-18,3.515,3.62,3.495,3.565,3518862.0
2016-03-21,3.51,3.555,3.43,3.51,1422044.0
2016-03-22,3.455,3.535,3.405,3.515,1812073.0
2016-03-23,3.435,3.435,3.285,3.295,1845664.0
2016-03-24,3.23,3.27,3.155,3.23,3017435.0
2016-03-28,3.255,3.295,3.15,3.295,1815282.0
2016-03-29,3.215,3.325,3.195,3.325,865338.0
2016-03-30,3.365,3.405,3.26,3.355,1261553.0
2016-03-31,3.355,3.375,3.235,3.27,1622687.0
2016-04-01,3.235,3.31,3.215,3.27,1136327.0
2016-04-04,3.285,3.285,3.14,3.165,1236388.0
2016-04-05,3.155,3.205,3.15,3.19,1560833.0
2016-04-06,3.195,3.205,3.135,3.175,845125.0
2016-04-07,3.155,3.155,2.955,2.98,3011290.0
2016-04-08,3.06,3.195,3.045,3.19,1771116.0
2016-04-11,3.23,3.275,3.205,3.23,1341603.0
2016-04-12,3.275,3.43,3.27,3.395,2059318.0
2016-04-13,3.405,3.475,3.395,3.405,2725530.0
2016-04-14,3.395,3.395,3.26,3.275,1245831.0
2016-04-15,3.26,3.405,3.23,3.39,1787783.0
2016-04-18,3.335,3.535,3.315,3.515,2596739.0
2016-04-19,3.515,3.605,3.495,3.595,6903783.0
2016-04-20,3.575,3.595,3.455,3.485,5454834.0
2016-04-21,3.59,3.59,3.445,3.475,2944830.0
2016-04-22,3.475,3.59,3.475,3.51,2435931.0
2016-04-25,3.39,3.525,3.335,3.5,3482043.0
2016-04-26,3.455,3.54,3.39,3.5,3400428.0
2016-04-27,3.445,3.54,3.435,3.51,2678627.0
2016-04-28,3.605,3.91,3.55,3.79,8801390.0
2016-04-29,3.74,3.965,3.71,3.94,7678265.0
2016-05-02,3.87,3.875,3.67,3.675,2902083.0
2016-05-03,3.575,3.59,3.405,3.445,4347181.0
2016-05-04,3.42,3.47,3.27,3.365,3136076.0
2016-05-05,3.46,3.46,3.235,3.3,3747354.0
2016-05-06,3.34,3.435,3.34,3.375,2725187.0
2016-05-09,3.375,3.39,3.125,3.15,5669006.0
2016-05-10,3.19,3.19,3.085,3.15,3652303.0
2016-05-11,3.215,3.335,3.205,3.3,3368410.0
2016-05-12,3.285,3.3,3.205,3.215,2505178.0
2016-05-13,3.205,3.26,3.155,3.23,2953063.0
2016-05-16,3.295,3.435,3.27,3.375,3783310.0
2016-05-17,3.355,3.445,3.3,3.38,2232868.0
2016-05-18,3.315,3.355,3.195,3.22,2028047.0
2016-05-19,3.18,3.27,3.165,3.255,3606398.0
2016-05-20,3.295,3.335,3.26,3.31,2419731.0
2016-05-24,3.35,3.355,3.26,3.27,2848687.0
2016-05-25,3.325,3.395,3.325,3.365,2500375.0
2016-05-26,3.435,3.495,3.395,3.475,3504992.0
2016-05-27,3.485,3.55,3.435,3.515,2334290.0
2016-05-30,3.47,3.5,3.405,3.405,615738.0
2016-05-31,3.415,3.5,3.415,3.475,2420454.0
2016-06-01,3.39,3.435,3.355,3.415,1776092.0
2016-06-02,3.365,3.39,3.31,3.35,1875134.0
2016-06-03,3.42,3.525,3.405,3.51,1767082.0
2016-06-06,3.55,3.655,3.54,3.59,2239163.0
2016-06-07,3.51,3.58,3.46,3.5,2881588.0
2016-06-08,3.615,3.635,3.555,3.555,2426895.0
2016-06-09,3.485,3.525,3.445,3.485,1850846.0
2016-06-10,3.42,3.475,3.39,3.47,1876201.0
2016-06-13,3.39,3.45,3.34,3.365,2049996.0
2016-06-14,3.35,3.355,3.26,3.31,1889358.0
2016-06-15,3.38,3.515,3.38,3.445,3292955.0
2016-06-16,3.355,3.475,3.335,3.475,2480706.0
2016-06-17,3.47,3.51,3.435,3.475,1587471.0
2016-06-20,3.525,3.555,3.495,3.54,1411046.0
2016-06-21,3.51,3.515,3.415,3.47,2429007.0
2016-06-22,3.485,3.495,3.415,3.46,829729.0
2016-06-23,3.495,3.58,3.47,3.565,1111298.0
2016-06-24,3.365,3.42,3.285,3.34,3026942.0
2016-06-27,3.365,3.39,3.275,3.325,1522053.0
2016-06-28,3.375,3.395,3.295,3.35,2944441.0
2016-06-29,3.42,3.565,3.38,3.475,3534474.0
2016-06-30,3.515,3.535,3.445,3.485,2012364.0
2016-07-04,3.58,3.795,3.575,3.775,2456696.0
2016-07-05,3.695,3.795,3.66,3.79,2630733.0
2016-07-06,3.71,3.79,3.695,3.765,2753227.0
2016-07-07,3.765,3.775,3.695,3.715,3178736.0
2016-07-08,3.765,3.835,3.755,3.79,2164856.0
2016-07-11,3.875,3.95,3.85,3.925,3036733.0
2016-07-12,3.995,4.155,3.98,4.13,4151817.0
2016-07-13,4.165,4.18,3.94,4.035,4896473.0
2016-07-14,4.05,4.13,4.005,4.11,1573743.0
2016-07-15,4.075,4.135,4.01,4.07,2080684.0
2016-07-18,4.03,4.035,3.93,3.99,2456019.0
2016-07-19,3.965,4.1,3.95,4.075,3694950.0
2016-07-20,4.005,4.285,3.99,4.195,4209304.0
2016-07-21,4.235,4.315,4.21,4.26,2806927.0
2016-07-22,4.27,4.285,4.19,4.245,1500920.0
2016-07-25,4.27,4.275,4.17,4.18,1044903.0
2016-07-26,4.17,4.275,4.15,4.275,1278953.0
2016-07-27,4.285,4.31,4.195,4.23,3046911.0
2016-07-28,4.285,4.41,4.26,4.41,2345151.0
2016-07-29,4.38,4.43,4.31,4.365,1704652.0
2016-08-02,4.35,4.43,4.34,4.39,2017941.0
2016-08-03,4.34,4.39,4.27,4.37,1849751.0
2016-08-04,4.35,4.395,4.315,4.365,1081567.0
2016-08-05,4.355,4.39,4.325,4.365,2743142.0
2016-08-08,4.395,4.57,4.39,4.5,3397368.0
2016-08-09,4.515,4.59,4.51,4.54,1963904.0
2016-08-10,4.59,4.63,4.525,4.55,1001981.0
2016-08-11,4.55,4.555,4.45,4.47,1165252.0
2016-08-12,4.45,4.485,4.405,4.435,1260338.0
2016-08-15,4.45,4.525,4.445,4.485,804709.0
2016-08-16,4.525,4.54,4.49,4.5,1110233.0
2016-08-17,4.485,4.485,4.37,4.395,1670833.0
2016-08-18,4.43,4.45,4.405,4.435,731406.0
2016-08-19,4.405,4.445,4.31,4.33,1239507.0
2016-08-22,4.27,4.39,4.25,4.38,845057.0
2016-08-23,4.365,4.39,4.325,4.365,900890.0
2016-08-24,4.325,4.35,4.02,4.085,4144825.0
2016-08-25,4.07,4.1,4.02,4.035,2221251.0
2016-08-26,4.085,4.19,3.995,4.03,2488333.0
2016-08-29,4.05,4.15,4.035,4.07,1934429.0
2016-08-30,4.05,4.09,3.955,3.99,3918253.0
2016-08-31,3.94,3.98,3.92,3.965,1860171.0
2016-09-01,3.965,4.1,3.955,4.09,3258989.0
2016-09-02,4.17,4.195,4.085,4.155,2301811.0
2016-09-06,4.22,4.275,4.19,4.26,1970896.0
2016-09-07,4.26,4.285,4.195,4.235,3232984.0
2016-09-08,4.235,4.235,4.155,4.195,1443521.0
2016-09-09,4.19,4.195,4.03,4.05,1342604.0
2016-09-12,4.005,4.14,3.97,4.125,1729633.0
2016-09-13,4.09,4.125,3.925,3.93,1431750.0
2016-09-14,3.995,4.045,3.95,3.98,1752975.0
2016-09-15,3.995,4.07,3.95,3.955,1294014.0
2016-09-16,3.94,4.01,3.93,3.955,1329637.0
2016-09-19,4.03,4.09,4.005,4.035,888422.0
2016-09-20,4.045,4.06,3.995,4.005,1057589.0
2016-09-21,4.07,4.165,4.035,4.14,1669756.0
2016-09-22,4.205,4.37,4.195,4.355,3971787.0
2016-09-23,4.325,4.325,4.13,4.22,1538734.0
2016-09-26,4.205,4.23,4.115,4.125,1236296.0
2016-09-27,4.115,4.19,4.09,4.115,1142079.0
2016-09-28,4.18,4.25,4.125,4.205,1292995.0
2016-09-29,4.21,4.25,4.125,4.14,2039158.0
2016-09-30,4.195,4.23,4.13,4.15,1016701.0
2016-10-03,4.18,4.18,4.1,4.14,652101.0
2016-10-04,4.14,4.155,3.995,4.02,1043833.0
2016-10-05,4.09,4.125,4.045,4.125,1012710.0
2016-10-06,4.07,4.11,4.005,4.035,1127356.0
2016-10-07,4.1,4.2,4.09,4.19,1385876.0
2016-10-11,4.155,4.195,4.125,4.17,991402.0
2016-10-12,4.165,4.23,4.165,4.17,801252.0
2016-10-13,4.035,4.1,3.97,4.085,1591046.0
2016-10-14,4.085,4.09,3.97,3.99,937892.0
2016-10-17,4.035,4.125,4.03,4.115,2649895.0
2016-10-18,4.15,4.3,4.1,4.27,2477976.0
2016-10-19,4.19,4.22,4.1,4.1,3085982.0
2016-10-20,4.1,4.11,4.02,4.045,3205245.0
2016-10-21,4.01,4.18,4.01,4.14,1918568.0
2016-10-24,4.165,4.165,4.035,4.05,980750.0
2016-10-25,4.115,4.27,4.1,4.245,5744567.0
2016-10-26,4.21,4.235,4.165,4.165,942405.0
2016-10-27,4.235,4.25,4.075,4.205,1655422.0
2016-10-28,4.21,4.33,4.195,4.27,3387954.0
2016-10-31,4.285,4.3,4.195,4.195,1421333.0
2016-11-01,4.235,4.315,4.23,4.3,1666675.0
2016-11-02,4.235,4.285,4.15,4.15,1658798.0
2016-11-03,4.17,4.27,4.155,4.195,1535182.0
2016-11-04,4.19,4.25,4.115,4.115,1124370.0
2016-11-07,4.21,4.45,4.195,4.43,3499298.0
2016-11-08,4.395,4.63,4.365,4.595,5547981.0
2016-11-09,4.715,4.9,4.65,4.885,6191942.0
2016-11-10,4.98,5.25,4.965,5.145,8470910.0
2016-11-11,5.115,5.14,4.805,4.89,6292399.0
2016-11-14,4.915,5.085,4.915,5.075,4012223.0
2016-11-15,4.87,5.155,4.86,5.1,5746254.0
2016-11-16,5.045,5.1,4.955,5.075,2858059.0
2016-11-17,5.065,5.13,5.06,5.085,3126049.0
2016-11-18,5.045,5.075,4.995,5.005,1738288.0
2016-11-21,5.125,5.13,5.025,5.06,2881144.0
2016-11-22,5.115,5.45,5.115,5.425,4005452.0
2016-11-23,5.305,5.65,5.285,5.58,5164204.0
2016-11-24,5.635,5.69,5.57,5.65,1387181.0
2016-11-25,5.585,5.595,5.505,5.53,981687.0
2016-11-28,5.53,5.605,5.515,5.555,1857402.0
2016-11-29,5.355,5.42,5.245,5.265,2966570.0
2016-11-30,5.365,5.38,5.235,5.265,2359512.0
2016-12-01,5.355,5.555,5.355,5.525,5025429.0
2016-12-02,5.435,5.525,5.42,5.485,2169014.0
2016-12-05,5.555,5.675,5.545,5.665,5490706.0
2016-12-06,5.58,5.685,5.57,5.685,3513779.0
2016-12-07,5.705,5.705,5.53,5.595,3456849.0
2016-12-08,5.65,5.69,5.555,5.585,5213074.0
2016-12-09,5.61,5.715,5.565,5.61,2451367.0
2016-12-12,5.625,5.625,5.445,5.45,1541309.0
2016-12-13,5.505,5.595,5.33,5.465,4898260.0
2016-12-14,5.435,5.51,5.385,5.41,1722859.0
2016-12-15,5.405,5.41,5.305,5.385,1890017.0
2016-12-16,5.515,5.555,5.38,5.385,2284960.0
2016-12-19,5.33,5.365,5.035,5.085,3998664.0
2016-12-20,5.1,5.37,5.065,5.365,3682901.0
2016-12-21,5.385,5.42,5.315,5.37,1092625.0
2016-12-22,5.365,5.365,5.195,5.205,1424626.0
2016-12-23,5.225,5.25,5.145,5.21,1065969.0
2016-12-28,5.34,5.385,5.235,5.265,957683.0
2016-12-29,5.29,5.29,5.19,5.205,996415.0
2016-12-30,5.22,5.25,5.085,5.115,1103442.0
2017-01-03,5.22,5.315,5.185,5.315,2884537.0
2017-01-04,5.37,5.525,5.365,5.485,2874969.0
2017-01-05,5.505,5.77,5.5,5.77,3300746.0
2017-01-06,5.675,5.725,5.57,5.66,1909643.0
2017-01-09,5.65,5.73,5.61,5.705,1893201.0
2017-01-10,5.875,6.235,5.875,6.22,5000728.0
2017-01-11,6.265,6.275,6.15,6.225,2657458.0
2017-01-12,6.32,6.36,6.225,6.28,2798134.0
2017-01-13,6.26,6.62,6.225,6.61,3995906.0
2017-01-16,6.29,6.38,6.075,6.1,2070607.0
2017-01-17,6.005,6.105,5.89,5.93,4639448.0
2017-01-18,5.915,6.005,5.795,5.82,4051120.0
2017-01-19,6.005,6.105,6.005,6.1,2947955.0
2017-01-20,6.14,6.21,6.035,6.06,3144905.0
2017-01-23,6.14,6.155,5.94,5.985,2083028.0
2017-01-24,6.12,6.19,6.08,6.16,3201700.0
2017-01-25,6.115,6.5,6.105,6.45,5839372.0
2017-01-26,6.315,6.395,6.08,6.265,3425197.0
2017-01-27,6.26,6.37,6.24,6.355,1501376.0
2017-01-30,6.265,6.345,6.09,6.315,2411965.0
2017-01-31,6.4,6.41,6.26,6.36,2769813.0
2017-02-01,6.395,6.465,6.33,6.435,3718178.0
2017-02-02,6.4,6.435,6.225,6.28,3197681.0
2017-02-03,6.2,6.33,6.195,6.24,3232772.0
2017-02-06,6.235,6.325,6.22,6.25,1219348.0
2017-02-07,6.265,6.38,6.265,6.33,3051406.0
2017-02-08,6.435,6.685,6.395,6.61,6428542.0
2017-02-09,6.57,6.635,6.44,6.505,3074858.0
2017-02-10,6.72,6.92,6.68,6.89,4410926.0
2017-02-13,7.05,7.145,6.94,6.995,3172892.0
2017-02-14,6.94,7.135,6.915,7.12,3360800.0
2017-02-15,7.1,7.12,6.865,6.9,3079771.0
2017-02-16,6.92,6.96,6.74,6.755,3376269.0
2017-02-17,6.665,6.795,6.555,6.665,2592944.0
2017-02-21,6.82,6.89,6.74,6.865,1920454.0
2017-02-22,6.825,6.825,6.675,6.675,1673267.0
2017-02-23,6.85,6.875,6.475,6.505,3079554.0
2017-02-24,6.45,6.61,6.32,6.53,2503158.0
2017-02-27,6.465,6.53,6.395,6.4,2952181.0
2017-02-28,6.385,6.53,6.36,6.385,2705450.0
2017-03-01,6.66,6.875,6.635,6.785,3456526.0
2017-03-02,6.74,6.77,6.44,6.48,2726922.0
2017-03-03,6.54,6.745,6.5,6.73,1865155.0
2017-03-06,6.56,6.585,6.48,6.555,1754759.0
2017-03-07,6.52,6.52,6.21,6.265,3111270.0
2017-03-08,6.275,6.28,6.105,6.14,2589109.0
2017-03-09,6.075,6.075,5.915,5.945,4492697.0
2017-03-10,6.075,6.08,5.925,6.065,2931113.0
2017-03-13,6.18,6.265,6.105,6.17,2482148.0
2017-03-14,5.93,6.065,5.825,5.97,3444732.0
2017-03-15,6.105,6.32,6.01,6.305,2654731.0
2017-03-16,6.355,6.395,6.28,6.315,2010579.0
2017-03-17,6.305,6.46,6.265,6.33,2531179.0
2017-03-20,6.315,6.46,6.265,6.44,1819604.0
2017-03-21,6.395,6.395,6.075,6.105,2969246.0
2017-03-22,6.075,6.185,6.02,6.17,2145695.0
2017-03-23,6.14,6.155,6.035,6.075,2210893.0
2017-03-24,6.075,6.09,5.915,5.94,1905395.0
2017-03-27,5.69,6.02,5.685,5.955,3512361.0
2017-03-28,5.955,6.01,5.85,5.905,16780817.0
2017-03-29,5.905,6.125,5.9,6.06,1973125.0
2017-03-30,6.05,6.13,6.01,6.115,1711909.0
2017-03-31,6.005,6.1,5.965,6.01,1532566.0
2017-04-03,6.035,6.105,5.795,5.965,4417547.0
2017-04-04,5.955,6.065,5.94,6.05,1052541.0
2017-04-05,6.185,6.235,6.065,6.09,2604990.0
2017-04-06,6.145,6.17,6.035,6.085,1235463.0
2017-04-07,5.97,6.09,5.965,6.06,1381262.0
2017-04-10,6.045,6.14,6.02,6.105,1117649.0
2017-04-11,6.13,6.14,6.01,6.1,2247265.0
2017-04-12,5.97,5.995,5.865,5.905,1947204.0
2017-04-13,5.94,5.98,5.875,5.89,1222209.0
2017-04-17,5.94,6.02,5.915,5.98,1194176.0
2017-04-18,5.86,5.875,5.585,5.69,3515489.0
2017-04-19,5.77,5.835,5.65,5.665,3404481.0
2017-04-20,5.785,5.84,5.74,5.785,2687953.0
2017-04-21,5.8,5.835,5.73,5.77,1717958.0
2017-04-24,5.84,5.915,5.805,5.82,1828975.0
2017-04-25,5.955,6.035,5.875,6.025,1770714.0
2017-04-26,6.005,6.085,5.965,6.035,1539643.0
2017-04-27,5.97,5.995,5.585,5.625,6162476.0
2017-04-28,5.78,5.94,5.755,5.84,2082033.0
2017-05-01,5.885,6.005,5.86,5.965,1760624.0
2017-05-02,5.835,5.995,5.82,5.985,1883410.0
2017-05-03,5.745,5.76,5.6,5.62,2023645.0
2017-05-04,5.49,5.49,5.315,5.36,2339325.0
2017-05-05,5.375,5.495,5.36,5.475,1555913.0
2017-05-08,5.335,5.45,5.315,5.41,1443147.0
2017-05-09,5.44,5.64,5.425,5.57,2288590.0
2017-05-10,5.58,5.58,5.475,5.545,1691521.0
2017-05-11,5.625,5.635,5.505,5.52,1844518.0
2017-05-12,5.555,5.715,5.545,5.62,2378269.0
2017-05-15,5.77,5.81,5.7,5.785,2409579.0
2017-05-16,5.795,6.005,5.78,5.985,3200729.0
2017-05-17,5.875,6.0,5.86,5.93,2450293.0
2017-05-18,5.835,6.025,5.82,5.915,2107361.0
2017-05-19,6.14,6.235,6.045,6.205,2751134.0
2017-05-23,6.315,6.325,6.01,6.085,2150582.0
2017-05-24,6.09,6.35,6.05,6.27,4101425.0
2017-05-25,6.3,6.445,6.245,6.275,3570546.0
2017-05-26,6.26,6.3,6.195,6.245,1719404.0
2017-05-29,6.185,6.26,6.18,6.205,312411.0
2017-05-30,6.21,6.23,6.13,6.165,1088643.0
2017-05-31,6.145,6.145,5.875,5.995,2632959.0
2017-06-01,5.94,5.985,5.85,5.905,3644353.0
2017-06-02,5.93,5.945,5.71,5.795,2887547.0
2017-06-05,5.745,5.775,5.71,5.76,1290902.0
2017-06-06,5.745,5.855,5.71,5.84,1742149.0
2017-06-07,5.815,5.905,5.795,5.825,1032984.0
2017-06-08,5.915,6.25,5.85,6.22,3164527.0
2017-06-09,6.21,6.39,6.195,6.315,2993028.0
2017-06-12,6.235,6.29,6.105,6.145,1767639.0
2017-06-13,6.1,6.13,5.995,6.085,1656874.0
2017-06-14,6.065,6.075,5.835,5.875,2031509.0
2017-06-15,5.795,5.8,5.68,5.73,1583449.0
2017-06-16,5.72,5.735,5.6,5.64,3354766.0
2017-06-19,5.695,5.795,5.64,5.655,1835112.0
2017-06-20,5.59,5.59,5.47,5.565,1666043.0
2017-06-21,5.68,5.71,5.59,5.68,3160708.0
2017-06-22,5.665,5.94,5.63,5.89,2623332.0
2017-06-23,5.865,5.94,5.745,5.88,2766675.0
2017-06-26,5.875,5.915,5.825,5.835,2227528.0
2017-06-27,5.93,6.045,5.825,5.85,5374977.0
2017-06-28,5.9,5.995,5.785,5.96,1905120.0
2017-06-29,6.065,6.115,5.89,5.955,3030524.0
2017-06-30,5.96,5.98,5.815,5.94,2399333.0
2017-07-04,5.875,5.89,5.8,5.85,595645.0
2017-07-05,5.88,5.89,5.705,5.8,2076018.0
2017-07-06,5.8,5.825,5.69,5.71,1802249.0
2017-07-07,5.735,5.76,5.665,5.705,1159417.0
2017-07-10,5.625,5.92,5.615,5.9,1702798.0
2017-07-11,5.88,6.245,5.855,6.23,3331109.0
2017-07-12,6.26,6.46,6.245,6.3,3830693.0
2017-07-13,6.29,6.5,6.23,6.435,2762804.0
2017-07-14,6.43,6.495,6.31,6.365,1889435.0
2017-07-17,6.48,6.8,6.455,6.68,2919789.0
2017-07-18,6.605,6.705,6.47,6.565,3748703.0
2017-07-19,6.565,6.645,6.485,6.535,1586694.0
2017-07-20,6.54,6.575,6.235,6.25,2932531.0
2017-07-21,6.275,6.34,6.165,6.325,3277680.0
2017-07-24,6.355,6.46,6.31,6.445,3018926.0
2017-07-25,6.72,6.915,6.71,6.75,4171912.0
2017-07-26,6.79,6.955,6.71,6.89,3405671.0
2017-07-27,7.05,7.06,6.785,6.84,3711961.0
2017-07-28,6.88,7.075,6.79,7.0,2655270.0
2017-07-31,7.04,7.34,7.04,7.225,3661764.0
2017-08-01,7.185,7.43,7.155,7.38,3536591.0
2017-08-02,7.35,7.35,7.08,7.145,4187369.0
2017-08-03,7.14,7.18,7.08,7.115,3727453.0
2017-08-04,7.115,7.365,7.115,7.315,1943718.0
2017-08-08,7.47,7.62,7.405,7.495,3634222.0
2017-08-09,7.45,7.45,7.305,7.315,2760740.0
2017-08-10,7.285,7.3,7.1,7.185,2844945.0
2017-08-11,7.025,7.155,6.985,7.01,2362569.0
2017-08-14,7.12,7.17,7.025,7.12,2207488.0
2017-08-15,7.04,7.075,6.945,7.04,1986233.0
2017-08-16,7.245,7.315,7.17,7.25,6444226.0
2017-08-17,7.17,7.45,7.145,7.29,4906626.0
2017-08-18,7.25,7.31,7.145,7.275,1802676.0
2017-08-21,7.37,7.515,7.35,7.42,2685352.0
2017-08-22,7.5,7.535,7.43,7.485,1575919.0
2017-08-23,7.435,7.62,7.41,7.58,1388698.0
2017-08-24,7.58,7.72,7.485,7.67,2137395.0
2017-08-25,7.71,7.725,7.42,7.485,2543528.0
2017-08-28,7.535,7.975,7.495,7.895,3835895.0
2017-08-29,7.735,7.895,7.685,7.855,6777871.0
2017-08-30,7.79,7.88,7.745,7.805,4828639.0
2017-08-31,7.84,7.845,7.54,7.605,2865486.0
2017-09-01,7.66,7.87,7.64,7.83,2557162.0
2017-09-05,7.88,7.895,7.535,7.765,2805276.0
2017-09-06,7.84,7.84,7.605,7.71,1715230.0
2017-09-07,7.62,7.63,7.4,7.525,2385569.0
2017-09-08,7.21,7.24,6.94,7.145,4721571.0
2017-09-11,7.21,7.34,7.21,7.315,2225466.0
2017-09-12,7.24,7.275,7.105,7.105,2468651.0
2017-09-13,6.975,7.03,6.91,6.99,1893035.0
2017-09-14,6.91,7.08,6.755,7.065,2785128.0
2017-09-15,7.13,7.135,6.965,6.985,1147806.0
2017-09-18,7.03,7.195,7.025,7.145,2492004.0
2017-09-19,7.145,7.185,7.03,7.155,2014351.0
2017-09-20,7.17,7.215,7.07,7.11,1523328.0
2017-09-21,7.03,7.16,7.005,7.07,2009891.0
2017-09-22,7.0,7.12,6.99,7.105,720282.0
2017-09-25,7.095,7.095,6.91,6.935,1072637.0
2017-09-26,6.95,7.0,6.83,6.88,1357356.0
2017-09-27,6.91,6.985,6.855,6.88,2512060.0
2017-09-28,6.88,7.08,6.845,6.935,7645671.0
2017-09-29,6.96,7.005,6.885,6.92,2454653.0
2017-10-02,6.94,7.32,6.94,7.235,2643868.0
2017-10-03,7.32,7.405,7.26,7.37,1386583.0
2017-10-04,7.405,7.595,7.385,7.46,1864216.0
2017-10-05,7.7,7.92,7.67,7.71,3412789.0
2017-10-06,7.66,7.735,7.59,7.695,1335148.0
2017-10-10,7.785,7.825,7.685,7.745,1907797.0
2017-10-11,7.785,7.815,7.645,7.72,1811997.0
2017-10-12,7.8,7.91,7.725,7.765,1872836.0
2017-10-13,7.865,8.01,7.83,7.85,2247303.0
2017-10-16,8.18,8.195,7.96,7.975,3290869.0
2017-10-17,7.975,8.01,7.845,7.865,2660014.0
2017-10-18,7.93,8.05,7.865,7.945,2117975.0
2017-10-19,7.895,7.93,7.75,7.88,2068512.0
2017-10-20,8.015,8.105,7.995,8.06,2580756.0
2017-10-23,8.105,8.26,8.08,8.1,2450063.0
2017-10-24,8.165,8.23,7.985,8.08,2708448.0
2017-10-25,8.065,8.08,7.92,7.96,2064023.0
2017-10-26,8.155,8.185,7.51,7.775,3378319.0
2017-10-27,7.7,7.725,7.58,7.655,2905806.0
2017-10-30,7.7,7.91,7.695,7.84,2597513.0
2017-10-31,7.88,8.05,7.84,7.955,1729460.0
2017-11-01,8.195,8.235,8.03,8.08,3094257.0
2017-11-02,8.14,8.25,7.995,8.0,2610266.0
2017-11-03,8.0,8.015,7.785,7.88,2312065.0
2017-11-06,8.05,8.205,8.015,8.12,3154110.0
2017-11-07,8.08,8.18,8.04,8.18,2475013.0
2017-11-08,8.18,8.26,8.155,8.245,2071280.0
2017-11-09,7.975,8.09,7.84,7.935,1805841.0
2017-11-10,7.945,8.04,7.89,7.97,1253775.0
2017-11-13,7.985,8.18,7.975,8.04,1455741.0
2017-11-14,7.955,7.985,7.525,7.575,4779024.0
2017-11-15,7.5,7.5,7.225,7.315,4493595.0
2017-11-16,7.395,7.475,7.265,7.355,3858805.0
2017-11-17,7.385,7.615,7.37,7.615,3417501.0
2017-11-20,7.565,7.575,7.295,7.32,2619115.0
2017-11-21,7.45,7.645,7.45,7.565,2816847.0
2017-11-22,7.645,7.775,7.615,7.67,1911832.0
2017-11-23,7.71,7.91,7.695,7.84,1226493.0
2017-11-24,7.85,7.935,7.63,7.7,1762152.0
2017-11-27,7.66,7.66,7.34,7.46,2965340.0
2017-11-28,7.425,7.555,7.32,7.435,2663238.0
2017-11-29,7.41,7.46,7.16,7.24,2884226.0
2017-11-30,5.915,6.19,5.705,6.08,37830676.0
2017-12-01,6.045,6.085,5.82,5.835,13454783.0
2017-12-04,5.77,5.825,5.65,5.705,7151351.0
2017-12-05,5.455,5.675,5.365,5.6,7556348.0
2017-12-06,5.595,5.68,5.445,5.505,5423838.0
2017-12-07,5.51,5.555,5.375,5.495,2629884.0
2017-12-08,5.6,5.78,5.585,5.73,4296478.0
2017-12-11,5.78,5.94,5.715,5.81,3498146.0
2017-12-12,5.87,5.96,5.86,5.895,3171989.0
2017-12-13,5.885,6.145,5.885,6.105,4700389.0
2017-12-14,6.095,6.25,5.965,5.965,4396493.0
2017-12-15,6.025,6.105,5.97,6.07,2784553.0
2017-12-18,6.095,6.21,6.065,6.21,1807141.0
2017-12-19,6.17,6.275,6.145,6.21,2246185.0
2017-12-20,6.25,6.43,6.245,6.415,2879460.0
2017-12-21,6.365,6.715,6.35,6.665,4168866.0
2017-12-22,6.615,6.69,6.545,6.655,2234541.0
2017-12-27,6.715,6.885,6.655,6.86,1807693.0
2017-12-28,6.885,6.915,6.785,6.89,1853829.0
2017-12-29,6.875,6.9,6.73,6.785,1342520.0
2018-01-02,6.835,6.885,6.755,6.86,1206455.0
2018-01-03,6.85,6.85,6.55,6.74,2326664.0
2018-01-04,6.745,6.835,6.695,6.82,1839776.0
2018-01-05,6.755,6.85,6.72,6.76,1953772.0
2018-01-08,6.76,6.935,6.745,6.89,2135490.0
2018-01-09,6.915,6.99,6.805,6.85,2264772.0
2018-01-10,6.91,7.095,6.875,7.055,2945378.0
2018-01-11,7.065,7.255,7.02,7.145,2739271.0
2018-01-12,7.015,7.12,7.0,7.065,1224360.0
2018-01-15,7.145,7.255,7.11,7.255,823757.0
2018-01-16,7.07,7.335,7.065,7.25,4305809.0
2018-01-17,7.25,7.45,7.24,7.395,4424628.0
2018-01-18,7.355,7.385,7.145,7.16,5080869.0
2018-01-19,7.19,7.24,7.15,7.15,921270.0
2018-01-22,6.99,7.105,6.94,7.105,2732310.0
2018-01-23,6.9,7.135,6.78,7.125,2680400.0
2018-01-24,7.275,7.41,7.235,7.38,3878149.0
2018-01-25,7.405,7.475,7.19,7.25,2691098.0
2018-01-26,7.315,7.345,7.15,7.17,1270534.0
2018-01-29,7.2,7.24,7.145,7.235,1369296.0
2018-01-30,7.19,7.24,6.98,7.015,2211694.0
2018-01-31,7.105,7.225,6.98,7.215,2308285.0
2018-02-01,7.15,7.365,7.12,7.235,1825153.0
2018-02-02,7.17,7.185,6.875,6.9,1668081.0
2018-02-05,6.925,7.08,6.86,6.89,2034405.0
2018-02-06,6.81,6.99,6.73,6.91,1863574.0
2018-02-07,6.77,6.85,6.565,6.61,1960425.0
2018-02-08,6.585,6.675,6.275,6.315,3881346.0
2018-02-09,6.55,6.59,6.145,6.39,6860753.0
2018-02-12,6.445,6.55,6.29,6.51,2646876.0
2018-02-13,6.565,6.81,6.51,6.795,3035188.0
2018-02-14,6.695,7.12,6.675,7.055,3571850.0
2018-02-15,7.065,7.15,6.95,7.03,3369839.0
2018-02-16,7.02,7.09,6.755,6.875,3385921.0
2018-02-20,6.845,7.065,6.805,7.0,2924249.0
2018-02-21,6.98,7.03,6.72,6.77,3441599.0
2018-02-22,6.785,6.99,6.77,6.975,6682134.0
2018-02-23,6.9,6.955,6.86,6.935,2492839.0
2018-02-26,6.99,7.045,6.95,7.04,3683172.0
2018-02-27,6.94,6.99,6.85,6.9,2341036.0
2018-02-28,6.835,6.91,6.76,6.78,2916973.0
2018-03-01,6.755,6.85,6.665,6.755,2118529.0
2018-03-02,6.675,6.675,6.55,6.625,3343960.0
2018-03-05,6.59,6.74,6.535,6.705,2036055.0
2018-03-06,6.915,7.0,6.825,6.845,1608514.0
2018-03-07,6.81,6.885,6.755,6.795,1590864.0
2018-03-08,6.795,6.94,6.575,6.655,2690711.0
2018-03-09,6.68,6.76,6.63,6.74,1497568.0
2018-03-12,6.74,6.875,6.72,6.86,1330175.0
2018-03-13,6.935,7.02,6.91,6.94,1282681.0
2018-03-14,7.125,7.255,7.03,7.21,2887398.0
2018-03-15,7.145,7.2,6.99,7.2,1770248.0
2018-03-16,7.19,7.265,7.085,7.215,1331173.0
2018-03-19,7.135,7.145,6.98,7.065,1021024.0
2018-03-20,7.095,7.105,6.95,7.045,3582318.0
2018-03-21,7.03,7.38,6.965,7.355,2711911.0
2018-03-22,7.175,7.33,7.095,7.215,2342714.0
2018-03-23,7.2,7.21,6.745,6.785,3887641.0
2018-03-26,6.88,6.89,6.67,6.705,2060013.0
2018-03-27,6.76,6.825,6.66,6.695,1571193.0
2018-03-28,6.66,6.66,6.49,6.555,2387813.0
2018-03-29,6.62,6.92,6.565,6.88,1669204.0
2018-04-02,6.9,6.97,6.81,6.88,1357982.0
2018-04-03,6.9,7.12,6.85,7.1,2452320.0
2018-04-04,6.84,6.955,6.685,6.905,2528439.0
2018-04-05,6.97,7.25,6.955,7.145,2101024.0
2018-04-06,7.1,7.145,6.695,6.745,2237972.0
2018-04-09,6.775,6.8,6.565,6.58,2014930.0
2018-04-10,6.865,6.995,6.775,6.81,3066618.0
2018-04-11,6.785,6.85,6.705,6.735,1578871.0
2018-04-12,6.615,6.705,6.55,6.555,2145628.0
2018-04-13,6.705,6.72,6.525,6.53,1715752.0
2018-04-16,6.595,6.63,6.445,6.485,1207656.0
2018-04-17,6.515,6.655,6.465,6.54,2727485.0
2018-04-18,6.76,6.925,6.75,6.825,2587091.0
2018-04-19,6.8,6.98,6.75,6.825,2459758.0
2018-04-20,6.925,6.97,6.825,6.915,2133488.0
2018-04-23,6.825,6.9,6.745,6.8,1938769.0
2018-04-24,6.9,7.08,6.71,6.785,2679960.0
2018-04-25,6.76,6.76,6.54,6.58,1381754.0
2018-04-26,6.71,6.775,6.595,6.64,1929498.0
2018-04-27,6.55,6.825,6.54,6.73,1610060.0
2018-04-30,6.73,7.03,6.705,6.925,2387566.0
2018-05-01,6.86,6.88,6.595,6.735,2215517.0
2018-05-02,6.81,6.85,6.68,6.75,3584604.0
2018-05-03,6.785,6.815,6.615,6.645,2535422.0
2018-05-04,6.615,6.71,6.59,6.685,1732879.0
2018-05-07,6.73,6.795,6.695,6.71,1375924.0
2018-05-08,6.67,6.71,6.41,6.515,3894121.0
2018-05-09,6.525,6.81,6.515,6.775,2160350.0
2018-05-10,6.865,7.045,6.85,7.015,1955812.0
2018-05-11,6.99,7.045,6.93,6.965,1485214.0
2018-05-14,6.955,7.145,6.93,7.095,1477859.0
2018-05-15,6.97,7.005,6.825,6.84,1565791.0
2018-05-16,6.905,6.995,6.905,6.95,1097955.0
2018-05-17,6.995,7.175,6.95,7.045,1535966.0
2018-05-18,7.005,7.1,6.925,6.93,668972.0
2018-05-22,7.12,7.235,7.035,7.2,2200695.0
2018-05-23,7.02,7.11,6.85,6.915,2086968.0
2018-05-24,6.95,6.965,6.865,6.865,993851.0
2018-05-25,6.85,6.865,6.685,6.695,810980.0
2018-05-28,6.685,6.75,6.62,6.68,385685.0
2018-05-29,6.655,6.8,6.475,6.485,2226924.0
2018-05-30,6.53,6.645,6.485,6.645,1160114.0
2018-05-31,6.64,6.655,6.525,6.645,1243387.0
2018-06-01,6.685,6.745,6.595,6.62,1027076.0
2018-06-04,6.685,6.73,6.595,6.685,61100.0
2018-06-05,6.77,7.07,6.71,7.065,2075310.0
2018-06-06,7.13,7.275,7.02,7.275,2345249.0
2018-06-07,7.315,7.325,7.135,7.25,1609630.0
2018-06-08,7.26,7.29,7.08,7.155,1202061.0
2018-06-11,7.13,7.135,7.02,7.02,1052261.0
2018-06-12,7.02,7.07,6.965,7.055,1171867.0
2018-06-13,7.03,7.07,6.915,6.955,1135159.0
2018-06-14,6.885,6.885,6.8,6.825,720595.0
2018-06-15,6.75,6.795,6.665,6.735,1630886.0
2018-06-18,6.695,6.77,6.67,6.73,1226784.0
2018-06-19,6.615,6.615,6.44,6.485,2835650.0
2018-06-20,6.525,6.535,6.375,6.425,2231409.0
2018-06-21,6.385,6.49,6.345,6.45,2169434.0
2018-06-22,6.515,6.695,6.5,6.62,1545089.0
2018-06-25,6.46,6.485,6.235,6.26,3381495.0
2018-06-26,6.305,6.35,6.165,6.19,2820437.0
2018-06-27,6.235,6.255,6.0,6.035,2865671.0
2018-06-28,5.95,5.975,5.77,5.82,3912063.0
2018-06-29,5.925,5.985,5.87,5.975,2732317.0
2018-07-03,6.01,6.05,5.925,5.97,2828681.0
2018-07-04,5.91,6.025,5.86,5.985,911519.0
2018-07-05,6.0,6.125,6.0,6.1,2620748.0
2018-07-06,6.035,6.105,6.0,6.105,1010044.0
2018-07-09,6.215,6.335,6.13,6.27,2544036.0
2018-07-10,6.245,6.345,6.235,6.32,1590742.0
2018-07-11,6.06,6.17,6.04,6.155,3956016.0
2018-07-12,6.145,6.195,6.08,6.115,2440893.0
2018-07-13,6.09,6.14,6.06,6.13,1275704.0
2018-07-16,6.065,6.14,6.035,6.115,1964255.0
2018-07-17,6.035,6.23,6.035,6.145,2417127.0
2018-07-18,6.115,6.165,6.065,6.14,2137498.0
2018-07-19,6.015,6.035,5.83,5.885,2001294.0
2018-07-20,5.87,5.925,5.81,5.83,1700005.0
2018-07-23,5.83,5.855,5.73,5.74,2832877.0
2018-07-24,5.975,6.09,5.97,6.04,2970737.0
2018-07-25,6.025,6.04,5.86,5.96,1124751.0
2018-07-26,5.83,6.155,5.795,5.855,1806561.0
2018-07-27,5.88,5.9,5.765,5.78,920587.0
2018-07-30,5.765,5.79,5.72,5.765,1305367.0
2018-07-31,5.87,5.945,5.845,5.885,2545120.0
2018-08-01,5.805,5.805,5.715,5.745,1521536.0
2018-08-02,5.655,5.705,5.63,5.68,2271533.0
2018-08-03,5.675,5.7,5.62,5.675,1674771.0
2018-08-07,5.72,5.73,5.55,5.565,1339643.0
2018-08-08,5.575,5.59,5.52,5.575,1182696.0
2018-08-09,5.6,5.715,5.565,5.68,2881565.0
2018-08-10,5.565,5.615,5.56,5.56,1055918.0
2018-08-13,5.56,5.585,5.43,5.47,1153435.0
2018-08-14,5.43,5.475,5.37,5.445,1654437.0
2018-08-15,5.28,5.28,4.945,5.175,3670392.0
2018-08-16,5.24,5.315,5.205,5.225,3873022.0
2018-08-17,5.24,5.255,5.16,5.255,754132.0
2018-08-20,5.28,5.33,5.22,5.23,1571391.0
2018-08-21,5.255,5.32,5.195,5.205,1983384.0
2018-08-22,5.25,5.315,5.205,5.265,1375815.0
2018-08-23,5.185,5.205,5.115,5.165,2036090.0
2018-08-24,5.19,5.355,5.19,5.25,2073190.0
2018-08-27,5.275,5.395,5.255,5.365,2582186.0
2018-08-28,5.385,5.47,5.275,5.34,2789578.0
2018-08-29,5.34,5.34,5.25,5.265,1160949.0
2018-08-30,5.215,5.265,5.15,5.16,1120781.0
2018-08-31,5.14,5.165,5.06,5.085,1290690.0
2018-09-04,4.995,5.07,4.895,5.03,1899423.0
2018-09-05,5.135,5.215,5.05,5.07,2024181.0
2018-09-06,5.125,5.3,5.01,5.095,2562865.0
2018-09-07,5.15,5.365,5.125,5.29,3365088.0
2018-09-10,5.24,5.37,5.16,5.28,3101641.0
2018-09-11,5.125,5.235,5.03,5.21,2320973.0
2018-09-12,5.165,5.495,5.11,5.415,4099191.0
2018-09-13,5.37,5.42,5.21,5.305,3126806.0
2018-09-14,5.275,5.3,5.185,5.24,1563734.0
2018-09-17,5.28,5.415,5.255,5.355,1044166.0
2018-09-18,5.455,5.51,5.35,5.455,2309957.0
2018-09-19,5.465,5.715,5.465,5.6,2452302.0
2018-09-20,5.715,5.84,5.695,5.81,3832588.0
2018-09-21,5.9,5.98,5.8,5.855,2903843.0
2018-09-24,5.915,5.915,5.62,5.62,1967657.0
2018-09-25,5.7,5.81,5.67,5.765,1653340.0
2018-09-26,5.715,5.715,5.555,5.57,2034450.0
2018-09-27,5.545,5.56,5.39,5.39,2895554.0
2018-09-28,5.465,5.7,5.42,5.62,1909611.0
2018-10-01,5.62,5.685,5.49,5.585,1354941.0
2018-10-02,5.62,5.765,5.58,5.58,1227985.0
2018-10-03,5.625,5.635,5.465,5.48,1680559.0
2018-10-04,5.53,5.58,5.3,5.355,2222367.0
2018-10-05,5.33,5.37,5.165,5.21,2078801.0
2018-10-09,5.235,5.275,5.11,5.15,1504492.0
2018-10-10,5.11,5.175,4.945,4.985,1780644.0
2018-10-11,4.945,4.97,4.815,4.895,3392377.0
2018-10-12,4.995,5.07,4.915,4.97,2029595.0
2018-10-15,5.01,5.01,4.89,4.895,1678836.0
2018-10-16,4.935,4.935,4.795,4.84,2881413.0
2018-10-17,4.82,4.865,4.715,4.775,3611948.0
2018-10-18,4.725,4.725,4.485,4.495,2864494.0
2018-10-19,4.535,4.56,4.445,4.445,2966698.0
2018-10-22,4.5,4.52,4.34,4.395,3570354.0
2018-10-23,4.315,4.32,4.115,4.23,4058992.0
2018-10-24,4.23,4.245,3.95,3.985,3354282.0
2018-10-25,3.92,4.29,3.86,4.06,4661604.0
2018-10-26,3.975,4.33,3.975,4.315,4368292.0
2018-10-29,4.385,4.485,4.18,4.2,3814349.0
2018-10-30,4.18,4.38,4.18,4.355,3294103.0
2018-10-31,4.395,4.565,4.345,4.445,3925745.0
2018-11-01,4.56,4.905,4.47,4.84,4025768.0
2018-11-02,5.095,5.095,4.675,4.765,3412528.0
2018-11-05,4.715,4.805,4.61,4.665,1423814.0
2018-11-06,4.665,4.75,4.59,4.66,981648.0
2018-11-07,4.705,4.79,4.635,4.775,2201447.0
2018-11-08,4.765,4.775,4.57,4.575,1526098.0
2018-11-09,4.46,4.545,4.36,4.385,2497846.0
2018-11-12,4.575,4.575,4.315,4.355,2656716.0
2018-11-13,4.41,4.6,4.405,4.56,2645204.0
2018-11-14,4.535,4.61,4.385,4.535,1742385.0
2018-11-15,4.565,4.78,4.545,4.715,2746506.0
2018-11-16,4.69,4.715,4.56,4.6,1127383.0
2018-11-19,4.575,4.635,4.42,4.43,1430178.0
2018-11-20,4.385,4.43,4.25,4.29,1302387.0
2018-11-21,4.345,4.64,4.335,4.585,2367826.0
2018-11-22,4.56,4.635,4.525,4.59,277306.0
2018-11-23,4.51,4.51,4.37,4.47,940842.0
2018-11-26,4.41,4.45,4.32,4.355,1569444.0
2018-11-27,4.29,4.315,4.2,4.23,1362939.0
2018-11-28,4.27,4.445,4.205,4.43,2160473.0
2018-11-29,4.615,4.82,4.55,4.68,3316118.0
2018-11-30,4.635,4.765,4.545,4.755,2424856.0
2018-12-03,4.955,5.355,4.92,5.28,6456376.0
2018-12-04,5.24,5.25,5.035,5.11,3437942.0
2018-12-05,5.135,5.2,5.075,5.15,1022759.0
2018-12-06,4.96,4.975,4.745,4.95,2992685.0
2018-12-07,5.045,5.06,4.93,4.95,2716168.0
2018-12-10,4.91,4.93,4.655,4.715,2791877.0
2018-12-11,4.805,4.88,4.645,4.73,2416064.0
2018-12-12,4.795,4.855,4.69,4.715,4201699.0
2018-12-13,4.82,4.835,4.715,4.785,1847369.0
2018-12-14,4.64,4.755,4.62,4.695,1786162.0
2018-12-17,4.73,4.945,4.63,4.78,2674386.0
2018-12-18,4.765,4.795,4.68,4.69,1510746.0
2018-12-19,4.765,4.835,4.5,4.505,1862493.0
2018-12-20,4.565,4.705,4.5,4.5,1832032.0
2018-12-21,4.505,4.62,4.375,4.41,2251578.0
2018-12-24,4.45,4.575,4.4,4.475,709811.0
2018-12-27,4.55,4.67,4.48,4.58,2110700.0
2018-12-28,4.655,4.745,4.54,4.555,1991128.0
2018-12-31,4.62,4.665,4.48,4.655,1105590.0
2019-01-02,4.53,4.835,4.505,4.765,2413997.0
2019-01-03,4.885,4.905,4.49,4.53,2896411.0
2019-01-04,4.665,4.995,4.62,4.91,3947666.0
2019-01-07,4.96,4.96,4.73,4.765,4635229.0
2019-01-08,4.805,5.0,4.785,4.855,2155061.0
2019-01-09,4.905,4.96,4.855,4.945,1844759.0
2019-01-10,4.895,4.905,4.81,4.855,1658902.0
2019-01-11,4.83,4.91,4.785,4.87,2103858.0
2019-01-14,4.81,4.925,4.795,4.87,1554763.0
2019-01-15,4.87,4.885,4.78,4.82,1876072.0
2019-01-16,4.885,4.95,4.83,4.945,2098210.0
2019-01-17,4.93,5.085,4.86,4.995,2722346.0
2019-01-18,5.025,5.095,4.905,4.92,2919371.0
2019-01-21,4.91,4.91,4.82,4.905,2018228.0
2019-01-22,4.87,4.87,4.565,4.6,3375992.0
2019-01-23,4.64,4.69,4.6,4.615,3503889.0
2019-01-24,4.62,4.645,4.505,4.54,1810072.0
2019-01-25,4.69,4.86,4.625,4.83,3941264.0
2019-01-28,4.77,4.93,4.715,4.895,4429355.0
2019-01-29,4.945,4.995,4.905,4.96,2279305.0
2019-01-30,5.045,5.075,4.945,5.025,2178293.0
2019-01-31,5.06,5.1,4.91,4.95,2559242.0
2019-02-01,4.96,5.025,4.83,4.905,1688245.0
2019-02-04,4.87,4.995,4.86,4.995,3262980.0
2019-02-05,4.995,5.075,4.905,5.02,2310623.0
2019-02-06,5.0,5.235,5.0,5.095,2952172.0
2019-02-07,5.1,5.14,4.995,5.02,1463526.0
2019-02-08,5.01,5.01,4.88,4.95,1376298.0
2019-02-11,4.885,4.95,4.88,4.935,2292443.0
2019-02-12,4.92,4.935,4.83,4.905,2048580.0
2019-02-13,4.91,5.0,4.895,4.945,1941043.0
2019-02-14,4.905,5.06,4.87,5.01,2453691.0
2019-02-15,5.095,5.47,5.075,5.375,26149330.0
2019-02-19,5.16,5.58,5.16,5.455,5010930.0
2019-02-20,5.375,5.57,5.365,5.545,3512017.0
2019-02-21,5.495,5.54,5.385,5.49,2857466.0
2019-02-22,5.62,5.86,5.57,5.85,5949388.0
2019-02-25,5.87,5.875,5.655,5.76,4191791.0
2019-02-26,5.755,5.76,5.65,5.72,2772721.0
2019-02-27,5.755,5.755,5.545,5.63,2324144.0
2019-02-28,5.605,5.63,5.495,5.515,1386713.0
2019-03-01,5.57,5.67,5.545,5.605,2157098.0
2019-03-04,5.645,5.68,5.495,5.63,1662359.0
2019-03-05,5.68,5.73,5.57,5.695,2518603.0
2019-03-06,5.695,5.795,5.095,5.425,8773778.0
2019-03-07,5.415,5.425,5.165,5.19,3150743.0
2019-03-08,5.11,5.15,5.07,5.15,1894803.0
2019-03-11,5.165,5.285,5.16,5.26,1547297.0
2019-03-12,5.33,5.4,5.215,5.24,3290642.0
2019-03-13,5.29,5.365,5.26,5.315,2132021.0
2019-03-14,5.275,5.33,5.165,5.185,1717545.0
2019-03-15,5.215,5.265,5.18,5.24,1816986.0
2019-03-18,5.305,5.35,5.2,5.225,2591835.0
2019-03-19,5.275,5.325,5.26,5.29,2254575.0
2019-03-20,5.29,5.415,5.2,5.38,1965440.0
2019-03-21,5.365,5.495,5.35,5.39,1996536.0
2019-03-22,5.29,5.325,4.95,4.96,3908473.0
2019-03-25,4.965,5.075,4.925,5.015,1994734.0
2019-03-26,5.065,5.19,5.025,5.085,2571777.0
2019-03-27,5.1,5.2,5.015,5.125,1908702.0
2019-03-28,5.11,5.2,5.09,5.175,962275.0
2019-03-29,5.275,5.28,5.14,5.14,1299069.0
2019-04-01,5.33,5.47,5.305,5.375,2588091.0
2019-04-02,5.35,5.415,5.255,5.275,1963161.0
2019-04-03,5.355,5.505,5.34,5.38,1952667.0
2019-04-04,5.325,5.49,5.315,5.475,1650858.0
2019-04-05,5.48,5.555,5.44,5.53,1737554.0
2019-04-08,5.555,5.62,5.505,5.565,1093616.0
2019-04-09,5.53,5.57,5.405,5.465,1329302.0
2019-04-10,5.49,5.555,5.43,5.455,1473823.0
2019-04-11,5.58,5.665,5.48,5.54,4282978.0
2019-04-12,5.69,5.805,5.655,5.665,2599273.0
2019-04-15,5.945,6.21,5.945,6.12,6927954.0
2019-04-16,6.26,6.4,6.155,6.205,4264618.0
2019-04-17,6.3,6.6,6.285,6.585,4974550.0
2019-04-18,6.46,6.525,6.35,6.385,2230194.0
2019-04-22,6.345,6.37,6.21,6.285,1135406.0
2019-04-23,6.3,6.3,6.17,6.21,2170347.0
2019-04-24,6.205,6.26,6.035,6.085,2263640.0
2019-04-25,6.005,6.145,5.88,6.01,3273387.0
2019-04-26,6.055,6.3,6.035,6.27,2789243.0
2019-04-29,6.26,6.295,6.055,6.08,1559870.0
2019-04-30,6.105,6.105,5.945,5.96,1410539.0
2019-05-01,5.97,5.98,5.72,5.745,1969849.0
2019-05-02,5.745,5.855,5.68,5.705,2608886.0
2019-05-03,5.815,5.815,5.72,5.765,2734322.0
2019-05-06,5.62,5.74,5.55,5.705,2268379.0
2019-05-07,5.64,5.665,5.5,5.53,2269740.0
2019-05-08,5.515,5.59,5.45,5.49,3937460.0
2019-05-09,5.405,5.455,5.325,5.355,2786429.0
2019-05-10,5.39,5.515,5.33,5.505,3544973.0
2019-05-13,5.24,5.25,5.05,5.23,5069208.0
2019-05-14,5.275,5.545,5.275,5.515,2419003.0
2019-05-15,5.45,5.565,5.425,5.425,1703749.0
2019-05-16,5.49,5.495,5.415,5.43,1334342.0
2019-05-17,5.405,5.415,5.175,5.215,1637212.0
2019-05-21,5.23,5.44,5.23,5.315,2836795.0
2019-05-22,5.24,5.255,5.1,5.14,1779456.0
2019-05-23,5.06,5.07,4.85,5.06,3694915.0
2019-05-24,5.15,5.21,5.1,5.165,1622136.0
2019-05-27,5.175,5.2,5.09,5.2,823838.0
2019-05-28,5.19,5.225,5.025,5.065,1748947.0
2019-05-29,5.04,5.125,4.975,5.11,1029277.0
2019-05-30,5.115,5.165,4.96,5.035,1861716.0
2019-05-31,4.915,5.04,4.915,5.035,2257084.0
2019-06-03,5.04,5.235,5.025,5.225,2294448.0
2019-06-04,5.24,5.36,5.185,5.335,1820862.0
2019-06-05,5.365,5.375,5.115,5.165,2258535.0
2019-06-06,5.165,5.34,5.14,5.275,1572905.0
2019-06-07,5.21,5.31,5.185,5.26,1430099.0
2019-06-10,5.315,5.4,5.3,5.315,1313925.0
2019-06-11,5.44,5.55,5.44,5.525,1923310.0
2019-06-12,5.525,5.525,5.415,5.44,1264961.0
2019-06-13,5.5,5.685,5.46,5.585,2397980.0
2019-06-14,5.54,5.61,5.485,5.61,1098140.0
2019-06-17,5.59,5.685,5.425,5.635,2659332.0
2019-06-18,5.725,5.875,5.7,5.765,1984291.0
2019-06-19,5.765,5.775,5.615,5.74,1606686.0
2019-06-20,5.915,6.025,5.735,5.765,3732591.0
2019-06-21,5.76,5.785,5.64,5.76,1210766.0
2019-06-24,5.775,5.915,5.765,5.9,1543465.0
2019-06-25,5.99,6.04,5.91,5.94,2770067.0
2019-06-26,5.96,6.035,5.935,5.985,1312546.0
2019-06-27,5.99,6.035,5.85,5.885,1992062.0
2019-06-28,5.925,6.015,5.865,6.01,1532700.0
2019-07-02,5.915,6.09,5.8,6.085,2712927.0
2019-07-03,6.05,6.065,6.01,6.04,2117434.0
2019-07-04,6.035,6.125,6.0,6.035,398020.0
2019-07-05,5.785,5.935,5.785,5.865,1822235.0
2019-07-08,5.865,5.865,5.715,5.84,1603634.0
2019-07-09,5.785,5.785,5.615,5.65,2441542.0
2019-07-10,5.775,5.875,5.735,5.84,2739090.0
2019-07-11,5.815,5.965,5.765,5.925,2468306.0
2019-07-12,5.9,5.9,5.78,5.85,2687844.0
2019-07-15,5.89,6.0,5.85,5.975,1731385.0
2019-07-16,5.96,6.05,5.835,5.99,2255842.0
2019-07-17,5.975,5.99,5.815,5.875,1492008.0
2019-07-18,5.84,5.86,5.675,5.76,1642312.0
2019-07-19,5.95,6.15,5.915,6.05,3730301.0
2019-07-22,6.035,6.065,5.835,5.86,1920063.0
2019-07-23,5.875,5.89,5.74,5.8,1882094.0
2019-07-24,5.79,5.84,5.585,5.625,2856736.0
2019-07-25,5.365,5.6,5.29,5.46,4423043.0
2019-07-26,5.435,5.45,5.325,5.39,2162751.0
2019-07-29,5.385,5.515,5.235,5.465,2789600.0
2019-07-30,5.41,5.485,5.36,5.485,1285242.0
2019-07-31,5.46,5.475,5.225,5.325,2063721.0
2019-08-01,5.215,5.335,5.135,5.19,2470223.0
2019-08-02,5.125,5.215,4.99,5.05,3543761.0
2019-08-06,5.015,5.05,4.815,4.885,4768475.0
2019-08-07,4.84,4.94,4.8,4.885,2409146.0
2019-08-08,4.96,5.185,4.935,5.15,2529982.0
2019-08-09,5.135,5.145,4.9,4.925,1925741.0
2019-08-12,4.925,4.975,4.85,4.91,1671594.0
2019-08-13,4.925,5.215,4.91,5.165,2933180.0
2019-08-14,5.04,5.065,4.925,4.975,1663407.0
2019-08-15,4.95,4.965,4.85,4.95,1738175.0
2019-08-16,4.89,4.89,4.8,4.84,1865499.0
2019-08-19,4.91,5.06,4.865,5.04,1757366.0
2019-08-20,4.975,5.015,4.915,5.0,1889424.0
2019-08-21,5.04,5.085,5.0,5.015,1770795.0
2019-08-22,5.015,5.035,4.95,5.015,937507.0
2019-08-23,4.965,5.05,4.885,4.91,1266791.0
2019-08-26,4.975,5.015,4.865,4.89,1869074.0
2019-08-27,4.935,4.99,4.86,4.985,1337454.0
2019-08-28,4.975,5.065,4.9,4.975,2316283.0
2019-08-29,5.06,5.15,5.025,5.11,1665573.0
2019-08-30,5.165,5.315,5.16,5.29,2364304.0
2019-09-03,5.21,5.295,5.125,5.26,1810236.0
2019-09-04,5.365,5.4,5.3,5.39,2017715.0
2019-09-05,5.45,5.575,5.45,5.55,2291644.0
2019-09-06,5.51,5.605,5.465,5.51,1340502.0
2019-09-09,5.485,5.56,5.475,5.535,830809.0
2019-09-10,5.51,5.85,5.485,5.825,3725155.0
2019-09-11,5.825,5.885,5.72,5.835,3385370.0
2019-09-12,5.8,5.82,5.7,5.72,2997314.0
2019-09-13,5.825,5.845,5.735,5.75,3933161.0
2019-09-16,5.67,5.695,5.605,5.675,1769321.0
2019-09-17,5.59,5.715,5.565,5.64,1162446.0
2019-09-18,5.625,5.675,5.465,5.515,1521152.0
2019-09-19,5.515,5.64,5.51,5.61,1751675.0
2019-09-20,5.61,5.685,5.56,5.575,1511931.0
2019-09-23,5.525,5.56,5.45,5.51,1046284.0
2019-09-24,5.44,5.575,5.335,5.435,2912455.0
2019-09-25,5.365,5.485,5.31,5.46,1748621.0
2019-09-26,5.475,5.475,5.275,5.3,1917632.0
2019-09-27,5.285,5.375,5.15,5.155,1999766.0
2019-09-30,5.175,5.315,5.155,5.215,2623627.0
2019-10-01,5.19,5.23,4.975,5.075,3826990.0
2019-10-02,5.025,5.155,5.005,5.1,2186580.0
2019-10-03,5.04,5.19,5.015,5.115,3303707.0
2019-10-04,5.115,5.25,5.09,5.18,1771735.0
2019-10-07,5.165,5.285,5.155,5.25,1852378.0
2019-10-08,5.2,5.2,5.1,5.175,1853923.0
2019-10-09,5.19,5.225,5.115,5.155,1891488.0
2019-10-10,5.275,5.465,5.25,5.41,2410945.0
2019-10-11,5.46,5.785,5.36,5.71,3311162.0
2019-10-15,5.585,5.71,5.55,5.6,2103136.0
2019-10-16,5.55,5.685,5.55,5.575,1125837.0
2019-10-17,5.615,5.77,5.61,5.695,1529541.0
2019-10-18,5.745,5.785,5.67,5.71,1482042.0
2019-10-21,5.775,5.86,5.675,5.735,1822338.0
2019-10-22,5.725,5.725,5.59,5.61,1537403.0
2019-10-23,5.61,5.725,5.565,5.67,2002786.0
2019-10-24,5.775,5.85,5.615,5.72,3281353.0
2019-10-25,5.72,5.82,5.675,5.71,1992225.0
2019-10-28,5.72,5.785,5.7,5.745,1710531.0
2019-10-29,5.71,5.775,5.7,5.77,2127072.0
2019-10-30,5.76,5.77,5.565,5.61,1571628.0
2019-10-31,5.575,5.615,5.5,5.565,2322546.0
2019-11-01,5.625,5.775,5.625,5.775,2067462.0
2019-11-04,5.775,5.92,5.76,5.86,3877037.0
2019-11-05,5.97,6.285,5.97,6.28,5096758.0
2019-11-06,6.245,6.26,6.105,6.135,1620968.0
2019-11-07,6.195,6.48,6.115,6.285,4062726.0
2019-11-08,6.235,6.38,6.12,6.32,3264846.0
2019-11-11,6.255,6.265,6.105,6.21,1428290.0
2019-11-12,6.21,6.23,6.11,6.155,1732774.0
2019-11-13,6.105,6.155,6.01,6.035,1512672.0
2019-11-14,6.03,6.155,6.02,6.105,1631738.0
2019-11-15,6.135,6.405,6.11,6.37,3220997.0
2019-11-18,6.305,6.345,6.185,6.21,2254711.0
2019-11-19,6.285,6.335,6.155,6.195,1332158.0
2019-11-20,6.17,6.27,6.105,6.13,1618956.0
2019-11-21,6.105,6.145,6.055,6.105,2338193.0
2019-11-22,6.145,6.185,6.06,6.145,2120570.0
2019-11-25,6.195,6.245,6.16,6.235,1076866.0
2019-11-26,6.23,6.245,6.095,6.135,1984848.0
2019-11-27,6.17,6.32,6.095,6.105,2113071.0
2019-11-28,6.105,6.11,6.02,6.02,685131.0
2019-11-29,5.985,6.095,5.96,6.02,1555082.0
2019-12-02,6.07,6.16,6.025,6.08,1513612.0
2019-12-03,5.97,6.01,5.865,5.875,1502807.0
2019-12-04,5.95,6.185,5.95,6.13,4272510.0
2019-12-05,6.135,6.155,5.935,6.05,1562226.0
2019-12-06,6.145,6.275,6.14,6.23,2607922.0
2019-12-09,6.235,6.345,6.18,6.265,2613128.0
2019-12-10,6.295,6.32,6.245,6.28,1768266.0
2019-12-11,6.305,6.455,6.255,6.42,2082488.0
2019-12-12,6.345,6.515,6.34,6.5,2749373.0
2019-12-13,6.505,6.65,6.37,6.42,1865453.0
2019-12-16,6.515,6.555,6.415,6.48,2227118.0
2019-12-17,6.49,6.525,6.41,6.445,1164053.0
2019-12-18,6.43,6.445,6.33,6.395,1752944.0
2019-12-19,6.42,6.55,6.39,6.54,1997506.0
2019-12-20,6.54,6.54,6.395,6.475,2497051.0
2019-12-23,6.475,6.525,6.445,6.525,1057161.0
2019-12-24,6.525,6.605,6.525,6.555,533009.0
2019-12-27,6.605,6.605,6.48,6.53,760656.0
2019-12-30,6.515,6.71,6.515,6.675,1431623.0
2019-12-31,6.63,6.675,6.505,6.525,711488.0
2020-01-02,6.605,6.69,6.54,6.58,1304693.0
2020-01-03,6.505,6.555,6.37,6.42,1317040.0
2020-01-06,6.295,6.43,6.22,6.43,1814698.0
2020-01-07,6.43,6.605,6.395,6.525,1557340.0
2020-01-08,6.565,6.59,6.365,6.43,1596564.0
2020-01-09,6.48,6.53,6.305,6.32,1889510.0
2020-01-10,6.32,6.55,6.315,6.475,1178045.0
2020-01-13,6.505,6.76,6.49,6.74,3621793.0
2020-01-14,6.74,6.79,6.6,6.66,2240861.0
2020-01-15,6.605,6.665,6.515,6.575,1238074.0
2020-01-16,6.66,6.725,6.455,6.475,1531654.0
2020-01-17,6.575,6.685,6.555,6.59,2557572.0
2020-01-20,6.58,6.6,6.53,6.555,358930.0
2020-01-21,6.475,6.5,6.19,6.27,1839831.0
2020-01-22,6.235,6.38,6.205,6.295,1644333.0
2020-01-23,6.205,6.22,6.0,6.135,2572302.0
2020-01-24,6.12,6.22,6.105,6.155,1561406.0
2020-01-27,6.02,6.025,5.825,5.84,2710484.0
2020-01-28,5.895,6.155,5.865,6.095,1748024.0
2020-01-29,6.13,6.155,5.985,6.085,1005960.0
2020-01-30,6.0,6.02,5.865,5.985,2152458.0
2020-01-31,5.9,5.925,5.735,5.835,1977835.0
2020-02-03,5.84,5.875,5.75,5.825,1581430.0
2020-02-04,6.01,6.205,5.97,6.145,2938120.0
2020-02-05,6.34,6.37,6.265,6.295,1923426.0
2020-02-06,6.28,6.345,6.21,6.315,1516074.0
2020-02-07,6.23,6.235,5.935,5.95,1892707.0
2020-02-10,5.92,6.095,5.81,6.05,1883071.0
2020-02-11,6.16,6.255,6.05,6.07,1648195.0
2020-02-12,6.185,6.335,6.145,6.265,2103063.0
2020-02-13,6.21,6.255,6.095,6.185,1864828.0
2020-02-14,6.18,6.21,6.06,6.16,912345.0
2020-02-18,6.095,6.095,5.91,5.945,1666858.0
2020-02-19,5.95,6.08,5.935,6.08,1284605.0
2020-02-20,6.05,6.155,5.995,6.02,1297787.0
2020-02-21,6.05,6.38,6.05,6.32,5887613.0
2020-02-24,5.885,6.175,5.725,6.155,3103035.0
2020-02-25,6.105,6.135,5.925,5.96,3587490.0
2020-02-26,5.97,6.09,5.925,5.925,3068473.0
2020-02-27,5.825,5.895,5.555,5.775,2383935.0
2020-02-28,5.53,5.785,5.415,5.76,3554559.0
2020-03-02,5.95,5.95,5.71,5.86,2291619.0
2020-03-03,5.925,5.97,5.655,5.69,2093176.0
2020-03-04,5.79,5.875,5.74,5.84,1352267.0
2020-03-05,5.7,5.725,5.6,5.65,1683898.0
2020-03-06,5.47,5.585,5.39,5.445,1637260.0
2020-03-09,5.16,5.245,4.79,4.925,3911012.0
2020-03-10,5.195,5.315,4.975,5.285,3092703.0
2020-03-11,5.105,5.185,4.91,4.975,2786101.0
2020-03-12,4.12,4.55,4.12,4.22,4058750.0
2020-03-13,4.445,4.935,4.445,4.89,4313819.0
2020-03-16,4.075,4.59,3.865,4.43,3019443.0
2020-03-17,4.505,4.92,4.42,4.59,5151596.0
2020-03-18,4.34,4.41,3.765,3.935,5677734.0
2020-03-19,4.07,4.155,3.715,4.105,2308014.0
2020-03-20,4.195,4.255,3.56,3.73,4355587.0
2020-03-23,3.705,3.715,3.46,3.58,2945456.0
2020-03-24,3.9,4.34,3.85,4.275,3876368.0
2020-03-25,4.23,4.51,4.08,4.46,3891897.0
2020-03-26,4.335,4.765,4.25,4.75,3631896.0
2020-03-27,4.45,4.495,4.25,4.4,2412288.0
2020-03-30,4.375,4.375,4.195,4.265,2455246.0
2020-03-31,4.46,4.61,4.305,4.485,1717426.0
2020-04-01,4.24,4.495,4.215,4.375,2656883.0
2020-04-02,4.415,4.655,4.325,4.535,2669789.0
2020-04-03,4.545,4.56,4.325,4.365,1805316.0
2020-04-06,4.63,4.73,4.535,4.585,1385255.0
2020-04-07,4.835,4.97,4.75,4.8,2200102.0
2020-04-08,4.805,5.01,4.805,4.995,1931863.0
2020-04-09,5.12,5.25,5.055,5.24,1817460.0
2020-04-13,5.19,5.265,5.02,5.105,1858857.0
2020-04-14,5.145,5.35,5.145,5.225,2544424.0
2020-04-15,4.945,5.03,4.9,5.0,1477026.0
2020-04-16,5.01,5.055,4.865,4.92,1596543.0
2020-04-17,5.42,5.42,5.115,5.18,1752282.0
2020-04-20,5.085,5.25,5.045,5.215,1439001.0
2020-04-21,4.935,5.14,4.92,5.105,2221320.0
2020-04-22,5.25,5.39,5.195,5.385,2277400.0
2020-04-23,5.41,5.625,5.375,5.58,2669082.0
2020-04-24,5.605,5.775,5.535,5.75,2156844.0
2020-04-27,5.68,5.985,5.64,5.95,2325854.0
2020-04-28,5.995,6.03,5.78,5.92,2251655.0
2020-04-29,6.08,6.425,5.925,5.985,4286496.0
2020-04-30,5.75,5.79,5.535,5.78,2790145.0
2020-05-01,5.57,5.725,5.545,5.62,1729812.0
2020-05-04,5.57,5.595,5.425,5.495,2131522.0
2020-05-05,5.585,5.585,5.36,5.36,2647084.0
2020-05-06,5.41,5.445,5.275,5.28,2420947.0
2020-05-07,5.4,5.475,5.35,5.41,2185569.0
2020-05-08,5.495,5.51,5.34,5.375,3701457.0
2020-05-11,5.31,5.35,5.195,5.215,2178484.0
2020-05-12,5.23,5.275,5.13,5.13,1368169.0
2020-05-13,5.165,5.225,5.085,5.17,1452203.0
2020-05-14,5.03,5.035,4.815,4.945,3224202.0
2020-05-15,4.945,5.255,4.92,5.17,1228666.0
2020-05-19,5.495,5.695,5.4,5.64,2600867.0
2020-05-20,5.705,5.755,5.655,5.67,1347105.0
2020-05-21,5.69,5.7,5.52,5.63,1183960.0
2020-05-22,5.615,5.62,5.47,5.545,880899.0
2020-05-25,5.58,5.605,5.495,5.51,385670.0
2020-05-26,5.57,5.64,5.49,5.605,1623063.0
2020-05-27,5.615,5.645,5.46,5.57,2002875.0
2020-05-28,5.605,5.675,5.51,5.58,1453865.0
2020-05-29,5.555,5.615,5.41,5.41,2628705.0
2020-06-01,5.5,5.62,5.46,5.545,2386222.0
2020-06-02,5.615,5.775,5.53,5.76,3707900.0
2020-06-03,5.775,5.8,5.655,5.665,1717363.0
2020-06-04,5.665,5.76,5.585,5.73,1535668.0
2020-06-05,5.87,6.315,5.85,5.97,3326615.0
2020-06-08,6.04,6.09,5.895,5.995,1705154.0
2020-06-09,5.91,5.99,5.86,5.895,1297693.0
2020-06-10,5.93,6.08,5.835,5.995,1742566.0
2020-06-11,5.74,5.825,5.53,5.545,1516263.0
2020-06-12,5.715,5.74,5.555,5.595,1562350.0
2020-06-15,5.41,5.69,5.33,5.675,1514666.0
2020-06-16,5.845,5.88,5.685,5.725,1510428.0
2020-06-17,5.885,5.895,5.66,5.675,1092987.0
2020-06-18,5.63,5.665,5.45,5.485,1677627.0
2020-06-19,5.545,5.73,5.535,5.615,1371553.0
2020-06-22,5.645,5.76,5.615,5.715,956083.0
2020-06-23,5.845,5.99,5.785,5.97,1879034.0
2020-06-24,5.945,5.945,5.64,5.76,2174662.0
2020-06-25,5.73,5.88,5.705,5.85,1559569.0
2020-06-26,5.935,5.99,5.88,5.965,3616885.0
2020-06-29,5.98,6.14,5.97,6.135,1675344.0
2020-06-30,6.1,6.3,6.075,6.21,2209457.0
2020-07-02,6.235,6.315,6.21,6.26,1813851.0
2020-07-03,6.26,6.32,6.2,6.295,586190.0
2020-07-06,6.355,6.63,6.355,6.61,1862644.0
2020-07-07,6.56,6.605,6.4,6.45,1652883.0
2020-07-08,6.5,6.67,6.45,6.66,1271257.0
2020-07-09,6.74,6.9,6.66,6.86,2564542.0
2020-07-10,6.86,6.995,6.805,6.98,1918739.0
2020-07-13,7.065,7.275,7.01,7.08,2251062.0
2020-07-14,6.945,7.08,6.895,7.065,2841551.0
2020-07-15,7.14,7.185,7.01,7.165,1321340.0
2020-07-16,7.095,7.14,6.93,7.005,1601740.0
2020-07-17,7.045,7.175,7.005,7.115,1180145.0
2020-07-20,7.045,7.33,7.04,7.26,1212716.0
2020-07-21,7.295,7.295,6.895,6.945,2326045.0
2020-07-22,6.9,7.03,6.79,6.875,2948122.0
2020-07-23,6.945,7.04,6.815,6.885,1977968.0
2020-07-24,6.875,6.895,6.72,6.79,1473586.0
2020-07-27,6.85,7.045,6.825,6.945,1266082.0
2020-07-28,6.9,7.035,6.895,6.92,1844228.0
2020-07-29,6.935,6.96,6.765,6.825,1646594.0
2020-07-30,6.67,6.67,6.425,6.545,2893143.0
2020-07-31,6.515,6.56,6.345,6.4,1874671.0
2020-08-04,6.43,6.585,6.365,6.56,1993039.0
2020-08-05,6.95,6.97,6.63,6.825,1284062.0
2020-08-06,6.86,6.98,6.715,6.95,2046989.0
2020-08-07,6.805,6.84,6.5,6.595,1411320.0
2020-08-10,6.655,6.875,6.62,6.645,1616300.0
2020-08-11,6.655,6.695,6.415,6.46,1255719.0
2020-08-12,6.595,6.715,6.535,6.55,1315140.0
2020-08-13,6.515,6.665,6.515,6.605,963206.0
2020-08-14,6.575,6.605,6.45,6.57,630426.0
2020-08-17,6.635,6.715,6.635,6.68,982837.0
2020-08-18,6.75,7.01,6.73,6.97,2197514.0
2020-08-19,7.01,7.04,6.91,6.945,1773642.0
2020-08-20,6.85,6.875,6.625,6.75,1497937.0
2020-08-21,6.69,6.74,6.605,6.66,1478099.0
2020-08-24,6.765,6.79,6.605,6.645,1111319.0
2020-08-25,6.635,6.645,6.535,6.63,1206789.0
2020-08-26,6.68,6.775,6.635,6.72,1042317.0
2020-08-27,6.72,6.75,6.515,6.715,1021345.0
2020-08-28,6.72,6.98,6.695,6.925,1425618.0
2020-08-31,6.91,7.055,6.91,6.97,1883363.0
2020-09-01,7.005,7.21,6.925,7.21,1189021.0
2020-09-02,7.155,7.2,6.945,7.08,1551828.0
2020-09-03,7.01,7.01,6.77,6.865,1695036.0
2020-09-04,6.945,7.115,6.855,7.055,1266722.0
2020-09-08,6.865,7.005,6.855,6.985,1150211.0
2020-09-09,7.03,7.21,7.03,7.19,1362166.0
2020-09-10,7.165,7.175,6.95,7.02,1479552.0
2020-09-11,7.07,7.31,7.07,7.21,2465806.0
2020-09-14,7.235,7.245,7.105,7.15,1894802.0
2020-09-15,7.215,7.31,7.155,7.235,2110615.0
2020-09-16,7.32,7.32,7.225,7.27,2038988.0
2020-09-17,7.165,7.245,7.01,7.225,2399114.0
2020-09-18,7.225,7.305,7.095,7.235,2668305.0
2020-09-21,7.09,7.2,6.815,6.825,2155447.0
2020-09-22,6.9,6.95,6.78,6.91,1455704.0
2020-09-23,6.85,6.885,6.585,6.6,1801017.0
2020-09-24,6.575,6.72,6.53,6.61,1726279.0
2020-09-25,6.53,6.665,6.515,6.6,951826.0
2020-09-28,6.0,6.265,5.855,6.19,8352602.0
2020-09-29,6.17,6.19,5.725,6.05,4802932.0
2020-09-30,6.215,6.6,6.195,6.37,4738571.0
2020-10-01,6.265,6.385,6.17,6.265,3550775.0
2020-10-02,6.43,6.43,6.18,6.35,2843646.0
2020-10-05,6.35,6.42,6.275,6.385,1888837.0
2020-10-06,6.395,6.43,6.16,6.195,2199441.0
2020-10-07,6.275,6.405,6.265,6.36,1312811.0
2020-10-08,6.35,6.43,6.29,6.385,1541693.0
2020-10-09,6.505,6.6,6.435,6.575,1640862.0
2020-10-13,6.53,6.55,6.42,6.525,756040.0
2020-10-14,6.53,6.635,6.465,6.565,1550010.0
2020-10-15,6.555,6.755,6.515,6.71,1648714.0
2020-10-16,6.695,6.745,6.61,6.65,1146662.0
2020-10-19,6.6,6.695,6.465,6.525,1931460.0
2020-10-20,6.625,6.89,6.615,6.865,1895146.0
2020-10-21,6.915,7.225,6.83,7.185,2504530.0
2020-10-22,7.095,7.235,7.03,7.19,2025168.0
2020-10-23,7.19,7.19,7.02,7.105,1597146.0
2020-10-26,7.03,7.155,6.925,7.055,1370106.0
2020-10-27,7.005,7.15,6.945,7.13,1274204.0
2020-10-28,6.765,6.9,6.685,6.89,2455444.0
2020-10-29,6.685,6.86,6.685,6.735,3440335.0
2020-10-30,6.77,6.91,6.625,6.9,1472609.0
2020-11-02,6.975,7.095,6.95,7.005,1153902.0
2020-11-03,7.095,7.33,7.055,7.31,1559447.0
2020-11-04,7.19,7.21,7.065,7.14,1426663.0
2020-11-05,7.185,7.34,7.13,7.21,2116965.0
2020-11-06,7.285,7.485,7.27,7.39,1785690.0
2020-11-09,7.575,7.815,7.545,7.595,1965295.0
2020-11-10,7.575,7.655,7.425,7.475,1390998.0
2020-11-11,7.485,7.535,7.39,7.43,1342054.0
2020-11-12,7.575,7.585,7.32,7.395,1628055.0
2020-11-13,7.465,7.605,7.465,7.575,1009528.0
2020-11-16,7.715,7.905,7.63,7.835,1555154.0
2020-11-17,7.715,7.835,7.645,7.775,1270874.0
2020-11-18,7.8,7.875,7.605,7.635,1023297.0
2020-11-19,7.55,7.645,7.495,7.55,1041183.0
2020-11-20,7.645,7.87,7.56,7.755,1367951.0
2020-11-23,7.87,8.05,7.815,7.93,2476272.0
2020-11-24,8.025,8.27,7.97,8.24,2479306.0
2020-11-25,8.21,8.33,8.085,8.305,1383590.0
2020-11-26,8.36,8.65,8.29,8.64,1606694.0
2020-11-27,8.615,8.925,8.555,8.845,2286248.0
2020-11-30,8.88,8.945,8.785,8.9,2933975.0
2020-12-01,8.865,8.925,8.385,8.485,6485452.0
2020-12-02,8.385,8.435,8.05,8.145,3100245.0
2020-12-03,8.3,8.695,8.16,8.625,3417228.0
2020-12-04,8.695,9.2,8.67,9.08,3839491.0
2020-12-07,9.08,9.16,8.565,8.625,3106224.0
2020-12-08,8.625,8.73,8.465,8.54,1845835.0
2020-12-09,8.61,8.635,8.395,8.455,1860542.0
2020-12-10,8.55,8.805,8.52,8.55,2849770.0
2020-12-11,8.495,8.565,8.35,8.455,1826731.0
2020-12-14,8.495,8.565,8.4,8.47,2002490.0
2020-12-15,8.54,8.6,8.41,8.435,1586992.0
2020-12-16,8.505,8.565,8.35,8.495,1608000.0
2020-12-17,8.65,8.925,8.65,8.9,1656236.0
2020-12-18,8.91,8.92,8.83,8.875,1323641.0
2020-12-21,8.72,8.97,8.61,8.96,901114.0
2020-12-22,8.825,8.97,8.795,8.925,1179816.0
2020-12-23,8.935,9.33,8.92,9.315,1434209.0
2020-12-24,9.26,9.52,9.17,9.4,1433563.0
2020-12-29,9.425,9.485,9.265,9.34,1676343.0
2020-12-30,9.365,9.9,9.305,9.83,1639790.0
2020-12-31,9.865,9.9,9.695,9.725,1299743.0
2021-01-04,9.91,10.26,9.9,10.235,1520993.0
2021-01-05,10.285,10.415,10.125,10.31,1885624.0
2021-01-06,10.235,10.615,10.175,10.305,2463173.0
2021-01-07,10.305,10.735,10.19,10.63,4105012.0
2021-01-08,10.675,10.76,10.13,10.22,2041317.0
2021-01-11,9.91,9.97,9.72,9.83,2438166.0
2021-01-12,9.855,9.925,9.735,9.82,2177554.0
2021-01-13,9.865,9.9,9.74,9.785,1664856.0
2021-01-14,9.91,10.185,9.865,10.065,2093058.0
2021-01-15,9.865,9.925,9.685,9.855,1913816.0
2021-01-18,9.9,10.065,9.855,9.935,565874.0
2021-01-19,10.065,10.45,9.985,10.295,1788807.0
2021-01-20,10.425,10.445,10.22,10.365,1158577.0
2021-01-21,10.56,10.845,10.415,10.555,2174277.0
2021-01-22,10.375,10.605,10.365,10.605,995596.0
2021-01-25,10.59,10.59,10.185,10.39,1445613.0
2021-01-26,10.27,10.39,9.925,10.035,1226889.0
2021-01-27,9.745,9.855,9.135,9.66,2557029.0
2021-01-28,9.785,10.08,9.745,10.055,2172296.0
2021-01-29,10.005,10.125,9.665,9.815,2144177.0
2021-02-01,9.96,10.16,9.94,10.13,1186971.0
2021-02-02,10.15,10.185,9.91,9.94,979150.0
2021-02-03,9.985,10.23,9.915,10.185,1586573.0
2021-02-04,10.22,10.27,10.095,10.16,1622490.0
2021-02-05,10.285,10.485,10.19,10.465,1835078.0
2021-02-08,10.595,11.07,10.565,10.855,2179044.0
2021-02-09,10.865,11.01,10.805,10.865,2030187.0
2021-02-10,11.055,11.31,11.025,11.095,2546402.0
2021-02-11,11.14,11.335,11.105,11.275,1514541.0
2021-02-12,11.235,11.545,11.145,11.45,952009.0
2021-02-16,11.545,12.23,11.545,12.19,2919783.0
2021-02-17,12.095,12.275,11.93,12.05,2464233.0
2021-02-18,12.215,12.265,12.015,12.12,1696690.0
2021-02-19,12.655,13.28,12.645,13.095,3287993.0
2021-02-22,13.1,13.1,12.55,12.92,2890241.0
2021-02-23,12.885,12.905,12.405,12.825,1391320.0
2021-02-24,12.91,13.095,12.695,13.0,1621978.0
2021-02-25,13.065,13.075,12.475,12.705,2700221.0
2021-02-26,12.395,12.705,11.895,12.54,2866373.0
2021-03-01,12.57,12.645,12.44,12.54,1504553.0
2021-03-02,12.585,12.63,12.165,12.395,2408468.0
2021-03-03,12.32,12.535,12.13,12.355,1416230.0
2021-03-04,11.855,12.2,11.705,11.94,3436986.0
2021-03-05,12.19,12.395,11.88,12.385,1565657.0
2021-03-08,12.205,12.29,11.89,12.155,1406422.0
2021-03-09,12.095,12.17,11.95,12.0,1824195.0
2021-03-10,12.18,12.26,12.035,12.215,1568568.0
2021-03-11,12.395,12.87,12.325,12.785,1556222.0
2021-03-12,12.695,12.955,12.635,12.86,1233867.0
2021-03-15,12.85,13.065,12.675,13.035,1120079.0
2021-03-16,12.91,12.98,12.355,12.535,2035922.0
2021-03-17,12.44,12.755,12.23,12.705,1564794.0
2021-03-18,12.595,12.765,12.31,12.37,1709192.0
2021-03-19,12.31,12.63,12.095,12.135,1600483.0
2021-03-22,12.155,12.37,12.095,12.2,1173688.0
2021-03-23,12.105,12.135,11.56,11.64,2671665.0
2021-03-24,11.75,11.77,11.2,11.285,1866030.0
2021-03-25,10.885,11.07,10.465,10.82,4301414.0
2021-03-26,11.06,11.24,10.98,11.225,2062480.0
2021-03-29,11.175,11.225,10.76,11.0,1468923.0
2021-03-30,10.88,11.205,10.785,11.155,1384503.0
2021-03-31,11.2,11.3,11.155,11.18,1037773.0
2021-04-01,11.285,11.6,11.14,11.555,1691677.0
2021-04-05,11.69,11.975,11.665,11.725,1015694.0
2021-04-06,11.78,12.185,11.78,12.04,865667.0
2021-04-07,11.985,12.22,11.91,12.045,993039.0
2021-04-08,12.09,12.125,11.89,12.1,993394.0
2021-04-09,11.875,12.09,11.735,11.97,797603.0
2021-04-12,11.865,11.91,11.41,11.415,2270916.0
2021-04-13,11.51,11.91,11.51,11.9,1695719.0
2021-04-14,12.185,12.785,12.105,12.65,2102581.0
2021-04-15,13.005,13.48,12.93,13.445,2184690.0
2021-04-16,13.62,13.74,13.3,13.725,1843323.0
2021-04-19,13.835,13.895,13.515,13.55,2341485.0
2021-04-20,13.56,13.605,13.195,13.31,1779215.0
2021-04-21,13.23,13.325,12.955,13.1,2073436.0
2021-04-22,13.04,13.095,12.615,12.79,1410459.0
2021-04-23,12.91,12.995,12.645,12.84,1488167.0
2021-04-26,13.06,13.34,13.05,13.25,1489795.0
2021-04-27,13.145,13.785,13.075,13.57,2630952.0
2021-04-28,13.31,13.705,13.145,13.665,1801719.0
2021-04-29,13.525,13.535,12.505,13.16,3606490.0
2021-04-30,13.12,13.285,12.79,12.84,1941510.0
2021-05-03,13.06,13.5,12.98,13.405,2207415.0
2021-05-04,13.285,13.315,13.07,13.205,1923584.0
2021-05-05,13.135,13.36,12.99,13.155,3986862.0
2021-05-06,13.19,13.255,12.685,12.875,3431288.0
2021-05-07,12.97,13.17,12.835,12.835,4828455.0
2021-05-10,13.005,13.205,12.79,12.85,2915998.0
2021-05-11,12.54,12.98,12.39,12.92,2157606.0
2021-05-12,12.92,12.955,12.36,12.455,2269521.0
2021-05-13,12.35,12.635,12.195,12.505,2414579.0
2021-05-14,12.48,12.635,12.245,12.26,1656909.0
2021-05-17,12.115,12.185,11.555,11.75,4755842.0
2021-05-18,11.785,11.83,11.085,11.685,5439440.0
2021-05-19,11.44,11.46,11.12,11.4,2953262.0
2021-05-20,11.45,11.64,11.345,11.555,1794605.0
2021-05-21,11.675,11.675,11.26,11.345,1665473.0
2021-05-25,11.38,11.39,10.915,11.045,2897314.0
2021-05-26,11.105,11.295,10.885,11.01,4098192.0
2021-05-27,11.07,11.425,10.955,11.285,2623429.0
2021-05-28,11.275,11.39,11.19,11.215,1688262.0
2021-05-31,11.295,11.295,11.06,11.095,565426.0
2021-06-01,11.24,11.43,11.12,11.2,2196189.0
2021-06-02,11.225,11.36,11.125,11.155,1612739.0
2021-06-03,11.01,11.05,10.81,10.93,1747545.0
2021-06-04,11.095,11.4,11.025,11.175,1600694.0
2021-06-07,11.14,11.18,10.85,10.885,1525756.0
2021-06-08,10.91,11.235,10.885,11.13,2327945.0
2021-06-09,11.14,11.225,11.015,11.165,2034448.0
2021-06-10,11.2,11.325,11.045,11.305,2205706.0
2021-06-11,11.47,11.505,11.19,11.215,1083149.0
2021-06-14,11.21,11.32,11.035,11.075,1056796.0
2021-06-15,10.85,10.86,10.47,10.65,2492639.0
2021-06-16,10.58,10.705,10.505,10.545,1386257.0
2021-06-17,10.415,10.45,9.98,10.14,3035524.0
2021-06-18,9.985,10.165,9.845,9.845,1588936.0
2021-06-21,9.33,9.33,8.625,8.925,7922387.0
2021-06-22,9.035,9.33,8.985,9.27,3790259.0
2021-06-23,9.29,9.695,9.26,9.515,3482410.0
2021-06-24,9.515,9.625,9.39,9.61,1709127.0
2021-06-25,9.61,9.885,9.61,9.825,3371293.0
2021-06-28,9.75,9.765,9.68,9.715,1173079.0
2021-06-29,9.715,9.8,9.645,9.695,1070878.0
2021-06-30,9.68,9.835,9.65,9.715,1394257.0
2021-07-02,9.715,9.775,9.52,9.74,1905450.0
2021-07-05,9.785,9.99,9.67,9.845,536612.0
2021-07-06,9.74,9.92,9.505,9.62,1323056.0
2021-07-07,9.66,9.885,9.65,9.79,1303860.0
2021-07-08,9.62,9.86,9.515,9.85,2066089.0
2021-07-09,9.915,10.305,9.885,10.025,2178602.0
2021-07-12,10.01,10.345,9.965,10.225,1710036.0
2021-07-13,10.085,10.32,10.08,10.12,786311.0
2021-07-14,10.215,10.245,9.94,10.025,956480.0
2021-07-15,10.08,10.26,9.94,10.07,1046765.0
2021-07-16,10.12,10.14,9.585,9.62,1962387.0
2021-07-19,9.34,9.555,9.13,9.52,3277371.0
2021-07-20,9.555,9.695,9.375,9.575,1789516.0
2021-07-21,9.67,9.88,9.635,9.755,1029228.0
2021-07-22,9.785,9.895,9.675,9.74,1019746.0
2021-07-23,9.74,9.895,9.67,9.835,1159027.0
2021-07-26,10.06,10.18,9.915,10.035,1437044.0
2021-07-27,9.985,10.14,9.55,9.66,2807435.0
2021-07-28,9.695,10.0,9.555,9.95,2001370.0
2021-07-29,9.39,10.0,8.87,9.74,6644798.0
2021-07-30,9.54,9.965,9.495,9.88,2540538.0
2021-08-03,9.73,9.75,9.435,9.67,3156003.0
2021-08-04,9.61,9.75,9.545,9.61,2042174.0
2021-08-05,9.575,9.8,9.445,9.68,1072127.0
2021-08-06,9.72,9.895,9.685,9.8,951951.0
2021-08-09,9.625,9.74,9.59,9.67,1509538.0
2021-08-10,9.645,9.985,9.6,9.885,1910220.0
2021-08-11,9.88,9.92,9.65,9.815,1398286.0
2021-08-12,9.74,9.765,9.695,9.75,910903.0
2021-08-13,9.75,9.885,9.715,9.81,909126.0
2021-08-16,9.68,9.75,9.435,9.495,1494011.0
2021-08-17,9.435,9.435,9.245,9.355,1989430.0
2021-08-18,9.295,9.315,9.07,9.12,2018091.0
2021-08-19,8.705,8.89,8.365,8.425,2628880.0
2021-08-20,8.46,8.56,8.315,8.42,2228106.0
2021-08-23,8.53,8.8,8.505,8.66,1447376.0
2021-08-24,8.76,9.155,8.705,9.055,1234566.0
2021-08-25,8.94,9.055,8.855,8.895,878620.0
2021-08-26,8.855,8.895,8.72,8.8,905470.0
2021-08-27,8.845,9.115,8.8,8.99,1381578.0
2021-08-30,9.105,9.105,8.88,8.88,910310.0
2021-08-31,8.925,8.985,8.73,8.86,2583026.0
2021-09-01,8.765,8.895,8.74,8.8,2142844.0
2021-09-02,8.8,9.03,8.785,8.93,1553205.0
2021-09-03,9.02,9.075,8.87,8.95,1279691.0
2021-09-07,8.93,9.03,8.815,8.87,1657982.0
2021-09-08,8.845,8.89,8.39,8.425,2651837.0
2021-09-09,8.51,8.635,8.38,8.485,1718819.0
2021-09-10,8.715,8.855,8.52,8.53,2372415.0
2021-09-13,8.575,8.67,8.275,8.355,2014528.0
2021-09-14,8.32,8.47,8.205,8.26,5231398.0
2021-09-15,8.37,8.505,8.33,8.405,2194228.0
2021-09-16,8.295,8.295,7.86,7.9,3049870.0
2021-09-17,7.915,8.01,7.69,7.915,3368496.0
2021-09-20,7.67,7.76,7.495,7.73,2198593.0
2021-09-21,7.87,7.95,7.565,7.69,2683956.0
2021-09-22,7.83,8.005,7.8,7.88,2170786.0
2021-09-23,7.83,8.065,7.8,8.01,1641310.0
2021-09-24,7.905,8.045,7.75,8.02,1583047.0
2021-09-27,8.01,8.22,7.88,8.195,2243593.0
2021-09-28,8.11,8.15,8.065,8.15,1103138.0
2021-09-29,8.055,8.1,7.94,7.975,1304138.0
2021-09-30,7.915,8.055,7.795,7.985,2418630.0
2021-10-01,8.005,8.065,7.725,7.83,2673572.0
2021-10-04,7.9,8.115,7.89,8.055,2211032.0
2021-10-05,7.985,8.25,7.89,8.25,1897978.0
2021-10-06,8.18,8.205,7.8,8.005,1531438.0
2021-10-07,8.03,8.285,7.985,8.215,2172559.0
2021-10-08,8.31,8.415,8.195,8.205,1293020.0
2021-10-12,8.205,8.415,8.15,8.415,1718319.0
2021-10-13,8.45,8.61,8.44,8.54,1463730.0
2021-10-14,8.775,9.185,8.775,9.01,2491264.0
2021-10-15,9.29,9.58,9.205,9.45,3505386.0
2021-10-18,9.36,9.57,9.215,9.38,1638533.0
2021-10-19,9.45,9.645,9.39,9.495,1759779.0
2021-10-20,9.45,9.51,9.265,9.29,1793913.0
2021-10-21,9.15,9.15,8.915,8.975,2077010.0
2021-10-22,9.11,9.16,8.915,9.01,1304854.0
2021-10-25,9.16,9.345,9.045,9.32,1461763.0
2021-10-26,9.255,9.31,9.09,9.1,1573187.0
2021-10-27,8.94,8.95,8.73,8.785,2106083.0
2021-10-28,8.975,9.29,8.715,9.17,2614521.0
2021-10-29,9.005,9.485,8.94,9.44,2698689.0
2021-11-01,9.535,9.975,9.445,9.88,2133781.0
2021-11-02,9.645,9.805,9.46,9.67,1669289.0
2021-11-03,9.67,9.67,9.45,9.53,1008569.0
2021-11-04,9.615,9.855,9.43,9.79,2361978.0
2021-11-05,9.785,9.79,9.565,9.635,895569.0
2021-11-08,9.73,9.785,9.565,9.715,1219274.0
2021-11-09,9.695,9.705,9.335,9.45,1143800.0
2021-11-10,9.465,9.465,9.22,9.275,699071.0
2021-11-11,9.32,9.715,9.32,9.625,6902983.0
2021-11-12,9.635,9.73,9.52,9.66,1546756.0
2021-11-15,9.545,9.565,9.145,9.275,2156834.0
2021-11-16,9.29,9.435,9.26,9.405,1183806.0
2021-11-17,9.405,9.44,9.185,9.275,825169.0
2021-11-18,9.29,9.31,9.09,9.23,908201.0
2021-11-19,9.23,9.325,9.16,9.23,1548328.0
2021-11-22,9.36,9.615,9.3,9.38,1854861.0
2021-11-23,8.89,9.38,8.54,9.075,4152264.0
2021-11-24,9.03,9.195,8.895,9.16,1889308.0
2021-11-25,9.005,9.195,8.94,9.115,525466.0
2021-11-26,8.855,8.93,8.645,8.79,1809491.0
2021-11-29,8.855,9.195,8.785,9.135,2317737.0
2021-11-30,8.97,9.145,8.61,8.79,3569318.0
2021-12-01,8.81,9.04,8.75,8.765,2204497.0
2021-12-02,8.82,9.375,8.785,9.225,2197150.0
2021-12-03,9.245,9.34,8.995,9.18,1654483.0
2021-12-06,9.155,9.33,8.98,9.235,1416735.0
2021-12-07,9.42,9.705,9.375,9.475,1309098.0
2021-12-08,9.535,9.685,9.445,9.625,905579.0
2021-12-09,9.535,9.8,9.525,9.8,1369169.0
2021-12-10,9.74,9.805,9.435,9.595,1003538.0
2021-12-13,9.67,9.82,9.465,9.775,1396909.0
2021-12-14,9.695,9.74,9.52,9.64,1049656.0
2021-12-15,9.5,9.51,9.065,9.375,1680326.0
2021-12-16,9.535,9.66,9.295,9.375,1552707.0
2021-12-17,9.375,9.625,9.375,9.44,1700824.0
2021-12-20,8.74,8.785,7.835,7.845,6881631.0
2021-12-21,8.04,8.155,7.935,8.145,4467781.0
2021-12-22,8.105,8.37,8.095,8.18,2772650.0
2021-12-23,8.26,8.41,8.225,8.375,1771498.0
2021-12-24,8.395,8.44,8.32,8.44,505555.0
2021-12-29,8.615,8.82,8.49,8.72,2405747.0
2021-12-30,8.74,8.83,8.73,8.73,916639.0
2021-12-31,8.695,8.775,8.65,8.74,622733.0
2022-01-04,8.905,9.005,8.755,8.765,2202613.0
2022-01-05,8.79,9.155,8.785,8.905,2009792.0
2022-01-06,8.775,8.89,8.695,8.82,1574800.0
2022-01-07,8.845,9.075,8.81,9.005,1252864.0
2022-01-10,8.855,9.005,8.73,8.82,2134679.0
2022-01-11,8.89,8.945,8.65,8.9,1987987.0
2022-01-12,9.225,9.755,9.215,9.74,4799038.0
2022-01-13,9.75,9.765,9.555,9.605,1672414.0
2022-01-14,9.385,9.52,9.245,9.48,2269170.0
2022-01-17,9.59,9.825,9.545,9.79,747916.0
2022-01-18,9.65,9.75,9.44,9.52,1505725.0
2022-01-19,9.66,9.79,9.48,9.59,1948553.0
2022-01-20,9.9,9.905,9.595,9.695,2351361.0
2022-01-21,9.635,9.64,9.305,9.36,1540001.0
2022-01-24,8.945,9.305,8.695,9.27,2413918.0
2022-01-25,9.005,9.245,8.98,9.235,1100642.0
2022-01-26,9.36,9.5,9.075,9.095,2072496.0
2022-01-27,9.29,9.375,9.1,9.21,2127137.0
2022-01-28,9.12,9.215,8.905,9.2,1289484.0
2022-01-31,9.26,9.385,9.05,9.365,1149447.0
2022-02-01,9.525,9.635,9.35,9.545,1648719.0
2022-02-02,9.71,9.71,9.265,9.59,2250140.0
2022-02-03,9.465,9.56,9.3,9.36,1360821.0
2022-02-04,9.43,9.695,9.375,9.67,1008149.0
2022-02-07,9.66,9.72,9.5,9.65,1136238.0
2022-02-08,9.75,9.95,9.51,9.935,1585930.0
2022-02-09,10.13,10.76,10.065,10.66,2448557.0
2022-02-10,10.41,10.95,10.41,10.765,2972342.0
2022-02-11,10.63,10.74,10.42,10.56,2595473.0
2022-02-14,10.525,10.65,10.35,10.56,1346133.0
2022-02-15,10.555,10.8,10.545,10.63,1403341.0
2022-02-16,10.595,10.71,10.55,10.66,1077160.0
2022-02-17,10.57,10.745,10.465,10.675,1734683.0
2022-02-18,10.97,10.97,10.24,10.315,2414308.0
2022-02-22,10.44,10.525,10.13,10.2,2790045.0
2022-02-23,10.215,10.285,10.065,10.21,1348540.0
2022-02-24,9.87,10.11,9.65,10.11,1710517.0
2022-02-25,10.13,10.465,10.11,10.43,1438832.0
2022-02-28,10.43,10.825,10.325,10.82,1433757.0
2022-03-01,10.88,10.88,10.555,10.745,1807349.0
2022-03-02,10.88,11.165,10.825,10.94,1389438.0
2022-03-03,11.055,11.32,11.005,11.2,1205631.0
2022-03-04,11.065,11.56,10.835,11.51,2136187.0
2022-03-07,11.42,11.71,11.205,11.245,1911905.0
2022-03-08,11.215,11.87,11.215,11.48,2587893.0
2022-03-09,11.245,11.465,11.165,11.395,1736827.0
2022-03-10,11.4,11.5,11.02,11.12,2879483.0
2022-03-11,11.04,11.15,10.9,10.94,979852.0
2022-03-14,10.745,10.82,10.42,10.51,1136452.0
2022-03-15,10.11,10.375,10.1,10.36,866244.0
2022-03-16,10.64,10.745,10.35,10.49,1685337.0
2022-03-17,10.555,10.96,10.545,10.915,716104.0
2022-03-18,10.86,10.96,10.705,10.915,1263657.0
2022-03-21,11.075,11.32,11.065,11.2,1136282.0
2022-03-22,11.395,11.41,11.065,11.065,1230265.0
2022-03-23,11.015,11.325,11.01,11.305,1259100.0
2022-03-24,11.455,11.815,11.325,11.725,1614255.0
2022-03-25,11.725,11.755,11.51,11.655,1320536.0
2022-03-28,11.59,11.7,11.5,11.59,894144.0
2022-03-29,11.52,11.545,11.35,11.485,1124690.0
2022-03-30,11.545,11.635,11.35,11.455,1438021.0
2022-03-31,11.5,11.555,11.325,11.385,1055041.0
2022-04-01,11.42,11.52,11.195,11.42,1371895.0
2022-04-04,11.475,11.995,11.455,11.8,2124912.0
2022-04-05,11.81,11.89,11.35,11.5,2217396.0
2022-04-06,11.385,11.465,11.28,11.365,1510121.0
2022-04-07,11.375,11.455,10.955,11.42,1977733.0
2022-04-08,11.51,11.555,11.34,11.45,1426191.0
2022-04-11,11.465,11.77,11.25,11.62,1774775.0
2022-04-12,11.755,12.01,11.495,11.54,1889980.0
2022-04-13,11.675,12.03,11.59,11.925,1245798.0
2022-04-14,11.96,12.265,11.95,12.21,1745294.0
2022-04-18,12.22,12.545,12.165,12.445,1214601.0
2022-04-19,12.4,12.545,12.21,12.51,1203248.0
2022-04-20,12.345,12.58,12.07,12.32,1598961.0
2022-04-21,12.22,12.27,11.42,11.675,2490754.0
2022-04-22,11.61,11.61,10.91,11.015,2520606.0
2022-04-25,10.605,10.82,10.45,10.79,2501397.0
2022-04-26,10.755,10.755,10.28,10.36,2320615.0
2022-04-27,10.695,10.865,10.505,10.675,2150010.0
2022-04-28,10.66,10.705,10.075,10.63,2597500.0
2022-04-29,10.785,11.08,10.475,10.54,2178549.0
2022-05-02,10.425,10.54,10.28,10.53,1524613.0
2022-05-03,10.485,10.575,10.17,10.29,1925631.0
2022-05-04,10.28,10.595,10.07,10.56,2454060.0
2022-05-05,10.53,10.57,9.79,9.95,2128046.0
2022-05-06,9.905,9.965,9.58,9.895,1519454.0
2022-05-09,9.615,9.615,9.21,9.41,2018569.0
2022-05-10,9.59,9.59,8.995,9.105,2968436.0
2022-05-11,9.265,9.47,9.02,9.065,1786804.0
2022-05-12,8.84,9.02,8.61,8.78,2786292.0
2022-05-13,8.885,9.105,8.735,8.825,3651152.0
2022-05-16,8.885,9.26,8.87,9.195,2410666.0
2022-05-17,9.455,9.545,9.355,9.455,2390418.0
2022-05-18,9.47,9.505,9.06,9.11,2050336.0
2022-05-19,9.15,9.85,9.06,9.695,3473315.0
2022-05-20,9.795,9.885,9.39,9.57,2173038.0
2022-05-24,9.64,9.885,9.58,9.695,2734063.0
2022-05-25,9.635,9.82,9.58,9.775,2108644.0
2022-05-26,9.785,9.94,9.685,9.82,1589120.0
2022-05-27,9.95,10.0,9.805,9.93,1550916.0
2022-05-30,9.92,10.18,9.865,10.12,841175.0
2022-05-31,10.11,10.17,9.84,10.12,2297552.0
2022-06-01,10.165,10.175,9.74,9.885,2005360.0
2022-06-02,10.065,10.41,10.055,10.385,1865502.0
2022-06-03,10.32,10.32,10.05,10.085,1056426.0
2022-06-06,10.24,10.24,9.995,10.1,1098649.0
2022-06-07,10.05,10.275,9.97,10.255,1315211.0
2022-06-08,10.185,10.265,10.05,10.155,1545410.0
2022-06-09,10.095,10.15,9.885,9.91,1071935.0
2022-06-10,9.715,9.785,9.585,9.74,1166287.0
2022-06-13,9.425,9.44,9.025,9.07,2163697.0
2022-06-14,9.225,9.265,8.98,9.035,1975360.0
2022-06-15,9.15,9.15,8.88,8.995,2460895.0
2022-06-16,8.705,8.8,8.45,8.56,2274659.0
2022-06-17,8.59,8.655,8.355,8.515,1609619.0
2022-06-20,8.5,8.715,8.445,8.67,521508.0
2022-06-21,8.68,8.76,8.545,8.66,1354653.0
2022-06-22,8.29,8.38,8.125,8.165,2221427.0
2022-06-23,8.035,8.035,7.395,7.5,2726610.0
2022-06-24,7.51,7.775,7.305,7.685,2779809.0
2022-06-27,7.83,8.02,7.73,7.975,2209267.0
2022-06-28,8.055,8.2,7.805,7.89,2593149.0
2022-06-29,7.965,7.965,7.45,7.51,2181191.0
2022-06-30,7.32,7.5,7.18,7.395,2103636.0
2022-07-04,7.265,7.285,7.02,7.195,1403717.0
2022-07-05,6.85,6.87,6.66,6.86,2307777.0
2022-07-06,6.775,6.86,6.49,6.83,2314102.0
2022-07-07,7.085,7.385,6.995,7.34,2430505.0
2022-07-08,7.33,7.385,7.005,7.175,1348074.0
2022-07-11,6.94,7.105,6.85,6.905,1956569.0
2022-07-12,6.74,6.995,6.73,6.76,2848980.0
2022-07-13,6.685,6.75,6.51,6.625,2799222.0
2022-07-14,6.225,6.495,6.1,6.46,4324421.0
2022-07-15,6.515,6.625,6.405,6.58,1906747.0
2022-07-18,6.715,7.085,6.715,6.93,3223518.0
2022-07-19,6.875,7.02,6.675,6.975,1847371.0
2022-07-20,6.965,7.02,6.785,6.915,2025548.0
2022-07-21,6.86,6.915,6.675,6.705,2731193.0
2022-07-22,6.805,6.92,6.65,6.66,1960829.0
2022-07-25,6.76,6.85,6.525,6.56,2048891.0
2022-07-26,6.595,6.705,6.39,6.435,2641059.0
2022-07-27,6.485,6.56,6.395,6.54,4010054.0
2022-07-28,6.315,6.39,6.1,6.34,5131370.0
2022-07-29,6.34,6.685,6.325,6.54,4773804.0
2022-08-02,6.35,6.39,5.995,6.09,7141611.0
2022-08-03,6.115,6.19,5.955,6.015,5225287.0
2022-08-04,5.98,6.26,5.98,6.18,4860665.0
2022-08-05,6.18,6.25,6.095,6.205,2542109.0
2022-08-08,6.225,6.35,6.225,6.295,3382606.0
2022-08-09,6.295,6.325,6.13,6.19,2488596.0
2022-08-10,6.29,6.415,6.25,6.35,4035196.0
2022-08-11,6.46,6.675,6.415,6.46,2296650.0
2022-08-12,6.47,6.685,6.435,6.66,1595516.0
2022-08-15,6.54,6.64,6.485,6.595,1945091.0
2022-08-16,6.65,6.775,6.58,6.775,1654611.0
2022-08-17,6.615,6.66,6.25,6.395,3460918.0
2022-08-18,6.495,6.55,6.405,6.425,1222309.0
2022-08-19,6.36,6.39,6.185,6.225,2256477.0
2022-08-22,6.115,6.195,6.09,6.17,951585.0
2022-08-23,6.205,6.73,6.18,6.685,3812081.0
2022-08-24,6.595,6.77,6.495,6.725,1552682.0
2022-08-25,6.785,6.82,6.58,6.67,1957917.0
2022-08-26,6.75,6.75,6.53,6.56,1118425.0
2022-08-29,6.57,6.595,6.435,6.48,1495862.0
2022-08-30,6.39,6.435,6.115,6.215,2521966.0
2022-08-31,6.19,6.28,6.145,6.19,1846306.0
2022-09-01,6.08,6.19,5.875,5.895,2455621.0
2022-09-02,6.04,6.26,6.005,6.06,2136499.0
2022-09-06,6.18,6.365,6.09,6.14,1584726.0
2022-09-07,6.03,6.195,5.975,6.17,1284946.0
2022-09-08,6.15,6.39,6.095,6.38,2139715.0
2022-09-09,6.48,6.62,6.445,6.61,1659202.0
2022-09-12,6.72,6.95,6.615,6.885,2282649.0
2022-09-13,6.73,6.84,6.63,6.645,707156.0
2022-09-14,6.62,6.63,6.345,6.455,1778921.0
2022-09-15,6.425,6.575,6.345,6.48,1432633.0
2022-09-16,6.355,6.585,6.26,6.475,2106819.0
2022-09-19,6.37,6.7,6.345,6.665,2264953.0
2022-09-20,6.555,6.59,6.435,6.53,1765372.0
2022-09-21,6.565,6.64,6.465,6.52,2506443.0
2022-09-22,6.62,6.62,6.375,6.455,1515649.0
2022-09-23,6.25,6.29,5.81,5.915,3756758.0
2022-09-26,5.875,6.025,5.73,5.765,1923488.0
2022-09-27,5.85,6.105,5.81,5.96,5555560.0
2022-09-28,5.985,6.305,5.905,6.27,2290185.0
2022-09-29,6.215,6.41,6.145,6.4,1869613.0
2022-09-30,6.41,6.52,6.29,6.41,1170549.0
2022-10-03,6.455,6.645,6.3,6.52,2713373.0
2022-10-04,6.655,6.74,6.555,6.6,2946996.0
2022-10-05,6.465,6.575,6.345,6.555,1979830.0
2022-10-06,6.475,6.615,6.295,6.425,2512248.0
2022-10-07,6.315,6.335,6.06,6.105,2033307.0
2022-10-11,6.06,6.165,5.94,5.995,2490926.0
2022-10-12,5.97,6.095,5.92,6.085,1143680.0
2022-10-13,5.93,6.25,5.81,6.17,1563609.0
2022-10-14,6.225,6.26,6.005,6.06,1356289.0
2022-10-17,6.205,6.31,6.17,6.29,2896196.0
2022-10-18,6.4,6.4,6.09,6.125,2126871.0
2022-10-19,6.085,6.15,6.005,6.085,950489.0
2022-10-20,6.115,6.365,6.015,6.14,1733719.0
2022-10-21,6.105,6.51,6.07,6.51,2700524.0
2022-10-24,6.41,6.42,6.215,6.31,2082953.0
2022-10-25,6.26,6.49,6.26,6.48,1882026.0
2022-10-26,6.235,7.195,6.195,6.885,5069088.0
2022-10-27,6.86,6.97,6.75,6.82,1846660.0
2022-10-28,6.765,6.795,6.57,6.685,2404791.0
2022-10-31,6.59,6.725,6.52,6.555,2980725.0
2022-11-01,6.75,7.095,6.74,7.04,2301531.0
2022-11-02,6.97,7.025,6.75,6.755,4129342.0
2022-11-03,6.665,6.87,6.62,6.775,2309780.0
2022-11-04,7.19,7.675,7.16,7.38,3799773.0
2022-11-07,7.38,7.38,7.105,7.135,1802607.0
2022-11-08,7.235,7.38,7.135,7.355,2455682.0
2022-11-09,7.27,7.31,6.915,6.97,2216453.0
2022-11-10,7.28,7.49,7.205,7.42,2594422.0
2022-11-11,7.53,7.725,7.485,7.555,2843307.0
2022-11-14,7.51,7.65,7.48,7.6,2399331.0
2022-11-15,7.72,7.805,7.585,7.585,1937707.0
2022-11-16,7.54,7.595,7.315,7.325,1695256.0
2022-11-17,7.16,7.26,7.07,7.235,1559589.0
2022-11-18,7.245,7.335,7.03,7.05,1431130.0
2022-11-21,7.04,7.05,6.905,7.04,1087236.0
2022-11-22,7.15,7.255,7.075,7.245,1046479.0
2022-11-23,7.26,7.545,7.245,7.465,1793782.0
2022-11-24,7.455,7.565,7.445,7.555,422113.0
2022-11-25,7.53,7.555,7.455,7.49,556139.0
2022-11-28,7.435,7.49,7.225,7.28,1023192.0
2022-11-29,7.355,7.6,7.355,7.565,1564910.0
2022-11-30,7.725,7.77,7.42,7.6,3125270.0
2022-12-01,7.73,7.91,7.705,7.845,2021144.0
2022-12-02,7.73,7.945,7.62,7.935,1750207.0
2022-12-05,7.88,8.02,7.77,7.825,1557419.0
2022-12-06,7.88,8.115,7.7,7.815,1767856.0
2022-12-07,7.77,7.915,7.725,7.77,1618532.0
2022-12-08,7.945,8.0,7.705,7.76,1946022.0
2022-12-09,7.64,7.755,7.575,7.705,1922583.0
2022-12-12,7.66,7.705,7.555,7.62,1268047.0
2022-12-13,7.92,8.1,7.855,7.975,2058360.0
2022-12-14,7.965,8.31,7.9,8.12,2365350.0
2022-12-15,7.965,7.985,7.745,7.9,1929849.0
2022-12-16,7.805,8.13,7.74,8.095,1964025.0
2022-12-19,8.085,8.14,7.78,7.795,1504794.0
2022-12-20,7.855,7.975,7.79,7.89,1187207.0
2022-12-21,7.985,8.08,7.91,8.04,1692484.0
2022-12-22,7.955,7.985,7.585,7.705,1210390.0
2022-12-23,7.77,7.85,7.66,7.795,1123431.0
2022-12-28,7.925,8.01,7.685,7.74,1801718.0
2022-12-29,7.845,7.91,7.725,7.845,1406228.0
2022-12-30,7.855,7.86,7.665,7.715,763440.0
2023-01-03,7.89,8.08,7.845,7.935,1413971.0
2023-01-04,7.935,8.075,7.795,8.05,1227920.0
2023-01-05,8.02,8.105,7.79,8.065,1258889.0
2023-01-06,8.205,8.52,8.005,8.495,2165584.0
2023-01-09,8.66,8.925,8.65,8.735,2415526.0
2023-01-10,8.82,9.02,8.72,8.94,2684217.0
2023-01-11,9.005,9.095,8.81,9.05,2960945.0
2023-01-12,9.15,9.235,8.94,9.125,2033187.0
2023-01-13,8.54,8.82,8.15,8.585,5845588.0
2023-01-16,8.475,8.5,8.215,8.31,1510150.0
2023-01-17,8.29,8.435,8.26,8.345,2152399.0
2023-01-18,8.54,8.83,8.54,8.66,2755727.0
2023-01-19,8.565,8.81,8.53,8.695,1822571.0
2023-01-20,8.68,8.87,8.595,8.8,2282340.0
2023-01-23,8.8,8.82,8.645,8.735,1218867.0
2023-01-24,8.64,8.89,8.625,8.835,2079883.0
2023-01-25,8.725,8.89,8.67,8.885,1384306.0
2023-01-26,8.745,9.01,8.725,8.955,2185982.0
2023-01-27,8.92,9.16,8.865,9.125,2345556.0
2023-01-30,9.015,9.145,8.985,8.995,1876755.0
2023-01-31,9.005,9.44,8.89,9.345,1824501.0
2023-02-01,9.29,9.495,9.145,9.395,2164250.0
2023-02-02,9.34,9.41,8.875,9.02,2425435.0
2023-02-03,9.08,9.295,8.975,9.015,2043430.0
2023-02-06,8.875,8.95,8.745,8.79,1467112.0
2023-02-07,8.835,9.015,8.825,8.95,1674774.0
2023-02-08,9.015,9.04,8.855,8.855,1093452.0
2023-02-09,9.03,9.03,8.435,8.56,3939868.0
2023-02-10,8.465,8.475,8.225,8.31,1470491.0
2023-02-13,8.28,8.355,8.215,8.245,1383397.0
2023-02-14,8.205,8.4,8.18,8.325,1212751.0
2023-02-15,8.16,8.26,7.92,8.15,2181454.0
2023-02-16,8.12,8.29,8.04,8.28,1916444.0
2023-02-17,8.15,8.28,8.07,8.185,1088662.0
2023-02-21,8.245,8.365,7.975,8.01,2247489.0
2023-02-22,7.925,8.03,7.74,7.795,2954324.0
2023-02-23,8.03,8.03,7.79,7.795,2047607.0
2023-02-24,7.64,7.66,7.455,7.555,2270323.0
2023-02-27,7.585,7.74,7.455,7.695,2014409.0
2023-02-28,7.78,8.04,7.73,7.88,2505241.0
2023-03-01,8.185,8.485,8.17,8.345,3157153.0
2023-03-02,8.28,8.355,8.16,8.325,1696817.0
2023-03-03,8.41,8.695,8.325,8.64,1929953.0
2023-03-06,8.51,8.56,8.25,8.375,2232754.0
2023-03-07,8.28,8.315,7.975,8.0,1933822.0
2023-03-08,7.985,8.15,7.92,7.965,1714864.0
2023-03-09,7.92,8.055,7.39,7.415,3738405.0
2023-03-10,7.5,7.6,7.36,7.38,1556209.0
2023-03-13,7.315,7.505,7.21,7.415,1896219.0
2023-03-14,7.52,7.6,7.425,7.465,1312939.0
2023-03-15,7.26,7.39,6.945,7.045,2635977.0
2023-03-16,6.945,7.14,6.82,7.09,2291067.0
2023-03-17,7.09,7.21,7.025,7.175,1495924.0
2023-03-20,7.23,7.405,7.14,7.295,1911695.0
2023-03-21,7.38,7.445,7.315,7.405,1335626.0
2023-03-22,7.475,7.58,7.39,7.405,1363979.0
2023-03-23,7.405,7.51,7.315,7.36,1235053.0
2023-03-24,7.25,7.425,7.165,7.415,2131828.0
2023-03-27,7.4,7.415,7.23,7.33,1289789.0
2023-03-28,7.605,7.885,7.605,7.84,3526628.0
2023-03-29,7.865,8.225,7.85,8.195,2993391.0
2023-03-30,8.26,8.46,8.205,8.395,2384834.0
2023-03-31,8.45,8.665,8.395,8.62,2061298.0
2023-04-03,8.555,8.76,8.47,8.675,1773648.0
2023-04-04,8.61,8.61,8.195,8.31,3188949.0
2023-04-05,8.395,8.71,8.345,8.57,2717498.0
2023-04-06,8.63,8.74,8.485,8.71,1396179.0
2023-04-10,8.655,8.73,8.59,8.71,1331883.0
2023-04-11,8.795,9.125,8.785,9.095,1618357.0
2023-04-12,9.2,9.33,9.08,9.255,2137812.0
2023-04-13,9.34,9.675,9.32,9.54,2723852.0
2023-04-14,9.54,9.845,9.445,9.81,2447431.0
2023-04-17,9.64,10.075,9.595,10.065,3464608.0
2023-04-18,10.11,10.43,10.01,10.365,3195078.0
2023-04-19,10.09,10.13,9.905,9.935,1865003.0
2023-04-20,9.82,10.005,9.755,9.82,1676006.0
2023-04-21,9.765,9.765,9.435,9.615,2500282.0
2023-04-24,9.55,9.79,9.52,9.755,1158813.0
2023-04-25,9.555,9.63,9.435,9.615,2017947.0
2023-04-26,9.725,9.875,9.65,9.78,1581587.0
2023-04-27,9.8,9.87,9.66,9.85,1281305.0
2023-04-28,9.725,9.78,9.555,9.715,1585127.0
2023-05-01,9.78,9.885,9.705,9.855,1832637.0
2023-05-02,9.69,9.96,9.64,9.865,1842250.0
2023-05-03,9.855,9.915,9.7,9.79,1947295.0
2023-05-04,9.705,9.935,9.405,9.775,2134162.0
2023-05-05,9.82,10.07,9.8,10.055,1601983.0
2023-05-08,10.12,10.495,10.12,10.45,2513037.0
2023-05-09,10.325,10.545,10.19,10.395,1454341.0
2023-05-10,10.41,10.44,9.925,10.015,1707379.0
2023-05-11,9.67,9.705,9.38,9.53,3958127.0
2023-05-12,9.575,9.83,9.51,9.725,2041036.0
2023-05-15,9.715,9.91,9.705,9.855,1330869.0
2023-05-16,9.735,9.83,9.605,9.745,1602046.0
2023-05-17,9.865,9.99,9.705,9.82,1202054.0
2023-05-18,9.725,9.885,9.65,9.84,1195675.0
2023-05-19,9.865,10.075,9.805,9.98,1605657.0
2023-05-23,9.765,9.905,9.68,9.755,2268656.0
2023-05-24,9.68,9.7,9.41,9.51,1543893.0
2023-05-25,9.5,9.605,9.425,9.455,1455608.0
2023-05-26,9.66,9.7,9.435,9.52,1618250.0
2023-05-29,9.455,9.565,9.425,9.54,230358.0
2023-05-30,9.51,9.565,9.23,9.315,1334463.0
2023-05-31,9.25,9.25,8.86,8.91,3766404.0
2023-06-01,8.975,9.29,8.93,9.125,3016152.0
2023-06-02,9.505,9.85,9.385,9.545,2586659.0
2023-06-05,9.545,9.545,9.25,9.395,1201599.0
2023-06-06,9.385,9.61,9.385,9.46,1366438.0
2023-06-07,9.45,9.52,9.345,9.365,1435063.0
2023-06-08,9.385,9.615,9.3,9.58,1166223.0
2023-06-09,9.485,9.58,9.335,9.535,1054036.0
2023-06-12,9.43,9.535,9.375,9.42,729071.0
2023-06-13,9.565,9.695,9.495,9.62,1325447.0
2023-06-14,9.96,10.305,9.95,10.17,2675829.0
2023-06-15,10.18,10.585,10.105,10.36,2248972.0
2023-06-16,10.38,10.465,10.285,10.32,1540466.0
2023-06-19,10.225,10.415,10.14,10.33,417064.0
2023-06-20,10.225,10.225,10.02,10.16,1082675.0
2023-06-21,10.03,10.245,9.895,10.17,1025473.0
2023-06-22,10.085,10.215,10.02,10.105,852059.0
2023-06-23,9.855,9.99,9.6,9.78,1116884.0
2023-06-26,9.745,9.99,9.675,9.865,1757322.0
2023-06-27,9.885,9.895,9.705,9.8,1484837.0
2023-06-28,9.76,9.855,9.67,9.705,1144428.0
2023-06-29,9.675,9.79,9.505,9.66,1017028.0
2023-06-30,9.76,9.885,9.715,9.84,1104334.0
2023-07-04,9.925,9.98,9.84,9.85,394143.0
2023-07-05,9.85,10.035,9.73,10.01,1591236.0
2023-07-06,9.905,9.925,9.74,9.83,1502896.0
2023-07-07,9.78,10.245,9.76,10.18,1612004.0
2023-07-10,10.115,10.415,10.03,10.32,1828205.0
2023-07-11,10.36,10.49,10.32,10.395,1833826.0
2023-07-12,10.57,11.015,10.56,10.955,2684147.0
2023-07-13,10.975,11.21,10.835,10.88,2293711.0
2023-07-14,10.795,10.805,10.605,10.635,1717766.0
2023-07-17,10.285,10.595,10.255,10.56,658294.0
2023-07-18,10.615,10.765,10.54,10.73,1531881.0
2023-07-19,10.635,10.985,10.615,10.985,1382930.0
2023-07-20,10.985,11.015,10.685,10.74,2105308.0
2023-07-21,10.755,10.89,10.545,10.68,808682.0
2023-07-24,10.615,10.69,10.52,10.645,1204238.0
2023-07-25,10.87,11.25,10.85,11.145,1692491.0
2023-07-26,10.965,11.04,10.835,10.985,1051375.0
2023-07-27,10.92,11.135,10.835,10.995,1092226.0
2023-07-28,10.91,11.165,10.91,11.135,744987.0
2023-07-31,11.22,11.305,11.125,11.175,2034181.0
2023-08-01,11.015,11.155,10.835,11.135,1328320.0
2023-08-02,10.91,10.975,10.615,10.72,1406283.0
2023-08-03,10.5,11.155,10.275,11.145,2129071.0
2023-08-04,11.09,11.195,10.945,11.025,1162976.0
2023-08-08,10.69,10.875,10.57,10.795,1750284.0
2023-08-09,10.815,10.88,10.6,10.625,881145.0
2023-08-10,10.67,10.74,10.38,10.415,1264637.0
2023-08-11,10.37,10.5,10.31,10.49,670310.0
2023-08-14,10.32,10.33,10.01,10.055,1342566.0
2023-08-15,9.895,9.98,9.62,9.64,1268255.0
2023-08-16,9.59,9.715,9.505,9.535,1891682.0
2023-08-17,9.695,9.715,9.37,9.41,1839843.0
2023-08-18,9.315,9.375,9.175,9.26,1416048.0
2023-08-21,9.29,9.475,9.175,9.41,2023448.0
2023-08-22,9.505,9.66,9.4,9.46,1549251.0
2023-08-23,9.485,9.81,9.4,9.705,1865512.0
2023-08-24,9.58,9.65,9.385,9.385,1180203.0
2023-08-25,9.41,9.565,9.385,9.46,1370953.0
2023-08-28,9.485,9.66,9.47,9.58,745983.0
2023-08-29,9.485,9.78,9.485,9.76,777746.0
2023-08-30,9.78,10.03,9.78,9.855,1460562.0
2023-08-31,9.935,10.075,9.855,10.02,1146096.0
2023-09-01,10.2,10.345,10.065,10.335,1336721.0
2023-09-05,10.285,10.505,10.27,10.285,1240930.0
2023-09-06,10.27,10.35,10.115,10.18,711856.0
2023-09-07,10.05,10.085,9.855,9.865,661683.0
2023-09-08,9.81,9.925,9.75,9.905,736301.0
2023-09-11,10.165,10.255,10.06,10.125,903155.0
2023-09-12,10.04,10.075,9.88,9.915,884008.0
2023-09-13,9.895,9.935,9.715,9.75,1643191.0
2023-09-14,10.0,10.19,9.96,10.01,959585.0
2023-09-15,10.075,10.2,10.05,10.125,872231.0
2023-09-18,10.085,10.175,9.82,9.84,963570.0
2023-09-19,9.81,9.875,9.515,9.55,1505781.0
2023-09-20,9.61,9.76,9.465,9.495,2126049.0
2023-09-21,9.465,9.665,9.295,9.39,5323693.0
2023-09-22,9.505,9.675,9.305,9.32,1573445.0
2023-09-25,9.195,9.705,9.19,9.655,1748256.0
2023-09-26,9.59,9.675,9.1,9.13,2437607.0
2023-09-27,9.19,9.29,9.13,9.17,1150043.0
2023-09-28,9.285,9.405,9.225,9.37,752073.0
2023-09-29,9.61,9.74,9.52,9.685,1353404.0
2023-10-02,9.59,9.61,9.215,9.295,1088948.0
2023-10-03,9.14,9.205,8.73,8.805,2350272.0
2023-10-04,8.785,8.87,8.54,8.545,1883633.0
2023-10-05,8.54,8.89,8.54,8.835,1799394.0
2023-10-06,8.845,9.195,8.79,9.19,1521142.0
2023-10-10,9.285,9.53,9.165,9.495,1769115.0
2023-10-11,9.505,9.56,9.245,9.33,1872756.0
2023-10-12,9.09,9.16,8.94,8.995,2291843.0
2023-10-13,9.09,9.13,8.85,8.87,973452.0
2023-10-16,8.995,9.09,8.88,8.91,1358312.0
2023-10-17,8.765,9.035,8.73,8.91,1933704.0
2023-10-18,8.855,8.91,8.65,8.67,1334268.0
2023-10-19,8.605,8.74,8.52,8.565,1298252.0
2023-10-20,8.45,8.47,8.205,8.31,2414691.0
2023-10-23,8.23,8.375,8.12,8.26,1716095.0
2023-10-24,8.435,8.52,8.355,8.45,1874126.0
2023-10-25,8.435,8.48,8.23,8.25,1209533.0
2023-10-26,8.355,8.435,8.135,8.325,1267714.0
2023-10-27,8.425,8.5,8.315,8.405,880574.0
2023-10-30,8.415,8.48,8.05,8.29,2398289.0
2023-10-31,8.22,8.375,8.215,8.28,2575731.0
2023-11-01,8.25,8.365,8.07,8.355,2089727.0
2023-11-02,8.865,8.95,8.605,8.615,2129128.0
2023-11-03,8.835,8.845,8.425,8.51,2815991.0
2023-11-06,8.615,8.645,8.47,8.5,1171342.0
2023-11-07,8.415,8.45,8.125,8.145,1914775.0
2023-11-08,8.125,8.185,7.82,7.85,2412378.0
2023-11-09,8.02,8.08,7.83,7.895,2828550.0
2023-11-10,7.935,8.0,7.82,7.995,1344628.0
2023-11-13,8.03,8.155,7.955,8.135,1049624.0
2023-11-14,8.3,8.63,8.3,8.585,2263554.0
2023-11-15,8.605,8.735,8.545,8.7,1751844.0
2023-11-16,8.67,8.74,8.5,8.555,1358668.0
2023-11-17,8.615,8.72,8.565,8.585,716043.0
2023-11-20,8.555,9.29,8.54,9.025,2744983.0
2023-11-21,9.045,9.205,8.985,9.085,1799158.0
2023-11-22,9.085,9.13,8.905,8.975,920942.0
2023-11-23,8.96,9.035,8.87,9.015,163027.0
2023-11-24,8.94,9.1,8.835,8.975,743095.0
2023-11-27,8.865,8.88,8.47,8.49,1553100.0
2023-11-28,8.51,8.825,8.445,8.815,1791141.0
2023-11-29,8.88,8.91,8.72,8.9,1081371.0
2023-11-30,8.98,9.115,8.905,9.075,2218854.0
2023-12-01,9.045,9.51,8.98,9.46,2150585.0
2023-12-04,9.17,9.285,9.035,9.23,1230268.0
2023-12-05,9.14,9.25,9.015,9.085,1583553.0
2023-12-06,9.16,9.315,9.005,9.055,1236814.0
2023-12-07,9.19,9.295,9.15,9.27,1095168.0
2023-12-08,9.345,9.59,9.275,9.55,1786525.0
2023-12-11,9.395,9.645,9.345,9.555,2100940.0
2023-12-12,9.53,9.565,9.385,9.48,1486844.0
2023-12-13,9.385,9.855,9.335,9.83,1716541.0
2023-12-14,10.05,10.455,10.0,10.435,2118522.0
2023-12-15,10.29,10.515,10.23,10.36,1356924.0
2023-12-18,10.425,10.485,10.175,10.26,1071792.0
2023-12-19,10.405,10.6,10.31,10.59,797774.0
2023-12-20,10.525,10.64,10.34,10.35,1012875.0
2023-12-21,10.525,10.58,10.385,10.56,1063511.0
2023-12-22,10.59,10.685,10.445,10.55,951237.0
2023-12-27,10.62,10.69,10.56,10.65,581730.0
2023-12-28,10.59,10.705,10.425,10.455,898175.0
2023-12-29,10.445,10.495,10.33,10.465,955272.0
2024-01-02,10.35,10.61,10.31,10.435,728887.0
2024-01-03,10.29,10.405,10.08,10.35,1021315.0
2024-01-04,10.3,10.53,10.205,10.475,1107281.0
2024-01-05,10.34,10.675,10.3,10.55,1285161.0
2024-01-08,10.485,10.67,10.445,10.525,1011776.0
2024-01-09,10.445,10.455,10.08,10.165,1307683.0
2024-01-10,10.165,10.42,10.135,10.255,1326959.0
2024-01-11,10.225,10.245,10.02,10.155,1282335.0
2024-01-12,10.08,10.435,10.075,10.3,1663064.0
2024-01-15,10.395,10.465,10.165,10.445,630283.0
2024-01-16,10.235,10.38,9.97,9.98,1683509.0
2024-01-17,9.83,9.9,9.685,9.72,1954749.0
2024-01-18,9.73,9.77,9.525,9.575,1544459.0
2024-01-19,9.51,9.865,9.51,9.845,1475083.0
2024-01-22,9.685,9.76,9.555,9.645,1298907.0
2024-01-23,9.79,10.295,9.79,10.175,1729625.0
2024-01-24,10.425,10.83,10.425,10.61,2259167.0
2024-01-25,10.705,10.8,10.455,10.61,1319416.0
2024-01-26,10.55,10.73,10.545,10.685,695418.0
2024-01-29,10.65,10.81,10.57,10.795,1129731.0
2024-01-30,10.675,10.81,10.475,10.775,1471321.0
2024-01-31,10.675,10.91,10.545,10.6,1426712.0
2024-02-01,10.62,10.755,10.55,10.695,1304470.0
2024-02-02,10.58,10.745,10.56,10.715,1773405.0
2024-02-05,10.54,10.725,10.415,10.695,1299094.0
2024-02-06,10.83,10.93,10.745,10.765,1089356.0
2024-02-07,10.82,10.83,10.55,10.675,916730.0
2024-02-08,10.6,10.735,10.56,10.61,936887.0
2024-02-09,10.57,10.675,10.54,10.64,1316062.0
2024-02-12,10.67,10.835,10.61,10.735,527987.0
2024-02-13,10.6,10.67,10.475,10.6,1702167.0
2024-02-14,10.62,10.705,10.565,10.61,1520085.0
2024-02-15,10.715,10.765,10.59,10.735,2472284.0
2024-02-16,10.87,11.38,10.86,11.285,2075092.0
2024-02-20,11.19,11.245,10.805,10.965,975375.0
2024-02-21,10.93,11.005,10.59,10.685,1342750.0
2024-02-22,10.85,10.87,10.29,10.34,2167989.0
2024-02-23,10.36,10.57,10.29,10.56,1061105.0
2024-02-26,10.38,10.445,10.27,10.34,816164.0
2024-02-27,10.525,10.565,10.35,10.515,782776.0
2024-02-28,10.465,10.475,10.195,10.225,1106649.0
2024-02-29,10.35,10.695,10.3,10.36,2250175.0
2024-03-01,10.485,10.6,10.29,10.435,1272103.0
2024-03-04,10.465,10.54,10.39,10.435,858711.0
2024-03-05,10.505,10.715,10.34,10.425,1088794.0
2024-03-06,10.62,11.035,10.54,10.985,2109103.0
2024-03-07,11.1,11.335,11.085,11.14,1684574.0
2024-03-08,11.09,11.275,11.065,11.17,809318.0
2024-03-11,11.075,11.285,10.985,11.22,615943.0
2024-03-12,11.235,11.325,10.955,11.21,1335561.0
2024-03-13,11.41,12.49,11.4,12.29,2557418.0
2024-03-14,12.32,12.58,12.175,12.49,12220033.0
2024-03-15,12.61,13.27,12.55,13.11,4853472.0
2024-03-18,13.1,13.185,12.78,12.8,2444164.0
2024-03-19,12.665,12.8,12.51,12.635,2503361.0
2024-03-20,12.735,13.265,12.635,13.18,2787385.0
2024-03-21,13.325,13.325,12.705,12.77,10675394.0
2024-03-22,12.735,12.87,12.56,12.84,1666237.0
2024-03-25,12.79,12.905,12.625,12.685,1524564.0
2024-03-26,12.87,12.965,12.665,12.675,1065898.0
2024-03-27,13.08,13.195,12.84,12.935,1862549.0
2024-03-28,13.11,13.48,12.98,13.38,1443681.0
2024-04-01,13.505,13.71,13.21,13.67,2253520.0
2024-04-02,13.7,14.095,13.68,14.045,1925365.0
2024-04-03,14.16,14.21,13.95,14.01,1767135.0
2024-04-04,14.085,14.975,14.085,14.82,4946469.0
2024-04-05,14.75,15.39,14.585,15.36,4378678.0
2024-04-08,15.445,15.61,15.195,15.465,3041310.0
2024-04-09,15.495,15.94,15.33,15.9,5384677.0
2024-04-10,15.545,15.695,15.22,15.32,2304759.0
2024-04-11,15.4,15.445,14.79,15.01,3001134.0
2024-04-12,15.455,15.62,14.98,15.08,3169385.0
2024-04-15,15.215,15.31,14.8,14.875,1394310.0
2024-04-16,14.56,14.81,14.375,14.705,3145782.0
2024-04-17,14.965,15.495,14.945,15.1,2593940.0
2024-04-18,15.225,15.68,15.185,15.585,2189226.0
2024-04-19,15.535,15.61,15.31,15.38,2006295.0
2024-04-22,15.04,15.46,14.845,15.33,2445678.0
2024-04-23,15.02,15.06,14.625,14.81,2227278.0
2024-04-24,14.955,15.14,14.79,14.875,1622200.0
2024-04-25,15.12,15.32,14.925,15.145,3194744.0
2024-04-26,15.31,15.845,15.235,15.76,2656466.0
2024-04-29,15.78,16.01,15.48,16.0,3701574.0
2024-04-30,15.605,15.865,15.185,15.265,3292655.0
2024-05-01,15.06,15.165,14.82,14.905,2709421.0
2024-05-02,14.555,14.71,14.31,14.595,2633276.0
2024-05-03,14.835,14.975,14.575,14.71,1696534.0
2024-05-06,14.835,15.41,14.835,15.38,1617432.0
2024-05-07,15.36,15.77,15.245,15.72,1721148.0
2024-05-08,15.485,15.81,15.16,15.39,1476093.0
2024-05-09,15.38,15.69,15.31,15.48,919791.0
2024-05-10,15.74,15.925,15.595,15.595,1083653.0
2024-05-13,15.68,15.73,15.535,15.585,676360.0
2024-05-14,16.0,16.575,15.74,16.495,2611005.0
2024-05-15,16.605,16.75,16.15,16.235,2967068.0
2024-05-16,16.215,16.41,16.03,16.265,1755561.0
2024-05-17,16.75,17.185,16.605,16.99,2813244.0
2024-05-21,17.215,17.45,16.985,17.275,2274018.0
2024-05-22,16.575,16.78,15.765,15.885,3568945.0
2024-05-23,16.04,16.05,15.44,15.76,2038877.0
2024-05-24,15.885,16.15,15.825,16.06,779362.0
2024-05-27,16.215,16.315,16.07,16.175,434860.0
2024-05-28,16.47,16.7,16.21,16.48,1714908.0
2024-05-29,16.13,16.245,15.735,15.865,1881792.0
2024-05-30,15.595,15.79,15.44,15.535,2287249.0
2024-05-31,15.935,15.935,15.22,15.3,2334791.0
2024-06-03,15.495,15.605,15.015,15.225,2078642.0
2024-06-04,14.92,15.02,14.395,14.645,1789814.0
2024-06-05,14.86,15.195,14.725,15.055,1244085.0
2024-06-06,15.05,15.455,15.04,15.37,1065713.0
2024-06-07,14.84,15.085,14.685,14.825,1692046.0
2024-06-10,14.94,15.175,14.84,15.05,591777.0
2024-06-11,14.84,14.88,14.46,14.6,2230400.0
2024-06-12,15.0,15.115,14.315,14.415,2007811.0
2024-06-13,14.365,14.51,14.17,14.48,1230874.0
2024-06-14,14.305,14.415,14.08,14.355,985828.0
2024-06-17,14.2,14.305,13.925,14.16,1687925.0
2024-06-18,14.12,14.395,14.05,14.13,1849496.0
2024-06-19,14.385,14.43,14.25,14.405,374755.0
2024-06-20,14.63,14.685,14.44,14.58,1910743.0
2024-06-21,14.235,14.51,14.06,14.13,1977890.0
2024-06-24,14.285,14.84,14.14,14.705,1606515.0
2024-06-25,14.59,14.59,14.265,14.335,1041048.0
2024-06-26,14.355,14.95,14.265,14.84,1982393.0
2024-06-27,14.98,15.01,14.53,14.56,1405898.0
2024-06-28,15.03,15.36,14.765,14.87,1664421.0
2024-07-02,14.99,15.105,14.49,14.61,1593249.0
2024-07-03,15.095,15.77,15.095,15.465,1023792.0
2024-07-04,15.475,15.675,15.465,15.525,302933.0
2024-07-05,15.84,15.925,15.565,15.585,575321.0
2024-07-08,15.485,15.72,15.31,15.44,704230.0
2024-07-09,15.37,15.73,15.36,15.485,656193.0
2024-07-10,15.595,15.8,15.485,15.665,1340718.0
2024-07-11,15.79,15.85,15.3,15.37,1160208.0
2024-07-12,15.465,15.815,15.46,15.68,1575431.0
2024-07-15,15.675,15.695,15.27,15.35,1115524.0
2024-07-16,15.155,15.245,14.89,15.105,1218931.0
2024-07-17,15.04,15.055,14.53,14.655,975358.0
2024-07-18,14.47,14.63,13.63,13.76,1714349.0
2024-07-19,13.63,14.05,13.63,14.05,1200364.0
2024-07-22,13.965,14.225,13.575,13.66,1601046.0
2024-07-23,13.68,13.79,13.35,13.71,1813177.0
2024-07-24,13.845,14.11,13.505,13.535,982440.0
2024-07-25,13.415,13.865,13.095,13.66,1531562.0
2024-07-26,13.76,13.855,13.555,13.75,1381039.0
2024-07-29,13.545,13.935,13.515,13.905,1515950.0
2024-07-30,14.225,14.5,13.39,13.545,4552972.0
2024-07-31,14.02,14.05,13.515,13.61,3999500.0
2024-08-01,13.575,13.62,12.85,13.005,3102522.0
2024-08-02,12.8,13.035,12.575,12.78,2617527.0
2024-08-06,12.35,12.575,12.195,12.44,3147388.0
2024-08-07,12.47,12.585,11.735,11.755,2727743.0
2024-08-08,11.925,12.195,11.805,12.175,2155365.0
2024-08-09,12.245,12.315,12.14,12.245,1081723.0
2024-08-12,12.225,12.49,12.13,12.37,1264433.0
2024-08-13,12.325,12.38,12.12,12.285,1447758.0
2024-08-14,12.585,12.585,12.01,12.205,1339577.0
2024-08-15,12.4,12.885,12.36,12.755,1702894.0
2024-08-16,12.51,12.685,12.37,12.56,2164930.0
2024-08-19,12.695,12.88,12.595,12.86,1582757.0
2024-08-20,12.96,13.38,12.85,13.005,2594074.0
2024-08-21,13.055,13.405,12.95,13.24,1742028.0
2024-08-22,12.975,13.3,12.975,13.28,1626328.0
2024-08-23,13.21,13.7,13.2,13.63,1690958.0
2024-08-26,13.67,14.06,13.615,13.945,2476350.0
2024-08-27,13.965,14.04,13.815,13.985,2070421.0
2024-08-28,13.74,13.77,13.35,13.505,3079314.0
2024-08-29,13.515,13.68,13.345,13.485,1599174.0
2024-08-30,13.545,13.79,13.405,13.74,1169760.0
2024-09-03,13.22,13.23,11.955,12.02,4325947.0
2024-09-04,12.09,12.245,11.94,12.02,2887233.0
2024-09-05,12.17,12.235,11.695,11.805,2394515.0
2024-09-06,11.795,11.825,11.025,11.275,4715074.0
2024-09-09,11.4,11.5,11.295,11.335,2927221.0
2024-09-10,11.305,11.38,11.03,11.295,2180331.0
2024-09-11,11.36,11.49,11.135,11.43,4295734.0
2024-09-12,11.56,11.96,11.56,11.915,1845731.0
2024-09-13,12.02,12.335,12.02,12.265,2092901.0
2024-09-16,12.395,12.5,12.13,12.265,1071415.0
2024-09-17,12.295,12.59,12.2,12.345,2300007.0
2024-09-18,12.395,12.855,12.245,12.455,1592912.0
2024-09-19,12.935,13.25,12.845,13.15,3481974.0
2024-09-20,13.055,13.15,12.68,12.925,11057036.0
2024-09-23,12.915,13.18,12.855,13.055,1839296.0
2024-09-24,13.64,13.995,13.465,13.635,3397985.0
2024-09-25,13.575,13.695,13.33,13.65,2414799.0
2024-09-26,14.22,14.525,14.155,14.25,3447783.0
2024-09-27,14.31,14.32,14.105,14.25,2360504.0
2024-09-30,14.085,14.22,13.78,13.925,2011319.0
2024-10-01,14.055,14.145,13.575,13.975,2592187.0
2024-10-02,13.995,14.3,13.9,14.22,2208464.0
2024-10-03,13.935,13.965,13.67,13.72,873881.0
2024-10-04,13.975,14.25,13.89,14.175,1507660.0
2024-10-07,14.065,14.25,13.965,14.065,1733115.0
2024-10-08,13.71,13.72,13.29,13.615,2130784.0
2024-10-09,13.515,13.98,13.475,13.92,1678491.0
2024-10-10,13.91,14.295,13.9,14.205,1319697.0
2024-10-11,14.24,14.515,14.23,14.34,1553209.0
2024-10-15,14.115,14.155,13.7,13.82,1897689.0
2024-10-16,13.89,14.215,13.88,14.195,1153107.0
2024-10-17,14.155,14.23,13.88,13.91,1319895.0
2024-10-18,14.205,14.32,14.055,14.22,979998.0
2024-10-21,14.22,14.26,13.9,14.085,854728.0
2024-10-22,14.215,14.24,13.955,14.215,976737.0
2024-10-23,14.045,14.145,13.78,14.075,1442755.0
2024-10-24,14.125,14.23,13.615,13.88,1215065.0
2024-10-25,13.965,14.3,13.88,13.925,872226.0
2024-10-28,13.945,14.125,13.76,13.925,1779740.0
2024-10-29,14.015,14.76,13.87,14.515,4250697.0
2024-10-30,14.37,14.54,14.035,14.23,2306942.0
2024-10-31,13.71,13.71,13.21,13.31,5073224.0
2024-11-01,13.455,13.595,13.33,13.445,1390709.0
2024-11-04,13.505,13.73,13.375,13.445,2092737.0
2024-11-05,13.505,13.605,13.365,13.605,1580603.0
2024-11-06,13.055,13.515,12.62,13.415,3016657.0
2024-11-07,13.75,14.25,13.68,14.205,2135679.0
2024-11-08,13.68,13.76,13.33,13.65,2628671.0
2024-11-11,13.495,13.575,13.32,13.475,1372588.0
2024-11-12,13.28,13.33,12.985,13.22,2057325.0
2024-11-13,13.17,13.385,12.73,12.77,2545844.0
2024-11-14,12.885,13.555,12.72,13.21,2541810.0
2024-11-15,13.25,13.535,13.22,13.34,1822232.0
2024-11-18,13.415,13.77,13.2,13.74,1326746.0
2024-11-19,13.575,14.015,13.565,13.995,1243650.0
2024-11-20,14.065,14.185,13.89,13.945,1923295.0
2024-11-21,13.87,14.005,13.7,13.89,1365297.0
2024-11-22,13.9,13.94,13.74,13.9,1199595.0
2024-11-25,13.955,14.125,13.625,14.045,1660682.0
2024-11-26,13.84,13.89,13.33,13.445,2025891.0
2024-11-27,13.565,13.86,13.375,13.555,2107123.0
2024-11-28,13.485,13.615,13.355,13.485,265620.0
2024-11-29,13.635,13.645,13.445,13.595,1157487.0
2024-12-02,13.595,13.77,13.36,13.595,1295474.0
2024-12-03,13.83,13.94,13.57,13.9,1594819.0
2024-12-04,13.92,13.95,13.725,13.86,1091250.0
2024-12-05,13.88,13.995,13.735,13.88,1038210.0
2024-12-06,13.85,13.95,13.565,13.595,1318087.0
2024-12-09,14.2,14.275,13.515,13.635,2683086.0
2024-12-10,13.475,13.485,13.095,13.18,2101627.0
2024-12-11,13.22,13.325,12.755,12.87,3055299.0
2024-12-12,12.9,13.06,12.675,12.735,1916360.0
2024-12-13,12.82,12.91,12.575,12.685,1365729.0
2024-12-16,12.745,12.82,12.36,12.395,1252161.0
2024-12-17,12.22,12.395,12.005,12.16,1731208.0
2024-12-18,12.29,12.37,11.735,11.775,1910380.0
2024-12-19,11.815,12.18,11.745,11.805,2522863.0
2024-12-20,11.725,12.31,11.685,12.22,1442032.0
2024-12-23,12.16,12.47,12.12,12.34,1089419.0
2024-12-24,12.415,12.615,12.22,12.28,487000.0
2024-12-27,12.28,12.555,12.23,12.375,1192045.0
2024-12-30,12.21,12.25,12.05,12.08,1139349.0
2024-12-31,12.13,12.29,12.03,12.24,872570.0
2025-01-02,12.515,12.685,12.3,12.435,1503567.0
2025-01-03,12.535,12.695,12.26,12.395,1489358.0
2025-01-06,12.455,13.015,12.455,12.705,3000810.0
2025-01-07,12.735,12.84,12.415,12.445,1928145.0
2025-01-08,12.395,12.575,12.245,12.475,3318682.0
2025-01-09,12.635,12.855,12.635,12.805,846403.0
2025-01-10,12.81,12.83,12.25,12.29,1736684.0
2025-01-13,12.22,12.355,11.925,12.0,1109492.0
2025-01-14,12.26,12.365,11.94,12.09,1368566.0
2025-01-15,12.355,12.685,12.065,12.33,4446323.0
2025-01-16,12.375,12.545,12.23,12.31,1448754.0
2025-01-17,12.19,12.415,12.085,12.13,2453807.0
2025-01-20,12.3,12.615,12.26,12.615,892683.0
2025-01-21,12.495,12.61,12.35,12.485,2268263.0
2025-01-22,12.485,12.515,11.91,11.96,2074251.0
2025-01-23,12.0,12.185,11.855,12.09,1865388.0
2025-01-24,12.21,12.345,12.12,12.29,1712383.0
2025-01-27,11.96,12.04,11.7,11.89,1590117.0
2025-01-28,11.475,11.625,11.19,11.575,3260259.0
2025-01-29,11.465,11.825,11.465,11.675,1987411.0
2025-01-30,11.9,12.09,11.49,11.615,3132665.0
2025-01-31,11.625,11.675,11.28,11.36,2076348.0
2025-02-03,11.13,11.32,10.915,11.0,2750103.0
2025-02-04,11.15,11.675,11.15,11.545,2560441.0
2025-02-05,11.38,11.695,11.27,11.695,2158139.0
2025-02-06,11.98,12.16,11.695,11.855,1617103.0
2025-02-07,12.12,12.34,11.97,12.1,1615142.0
2025-02-10,12.2,12.27,11.97,12.08,1458195.0
2025-02-11,11.805,12.11,11.635,11.99,4052724.0
2025-02-12,12.1,12.27,11.99,12.12,1179870.0
2025-02-13,12.18,12.25,11.92,12.24,1686837.0
2025-02-14,12.27,12.405,12.12,12.2,1410173.0
2025-02-18,12.345,12.435,12.23,12.29,1631011.0
2025-02-19,12.19,12.34,11.96,12.18,1985222.0
2025-02-20,12.07,12.81,12.02,12.665,2903873.0
2025-02-21,12.655,12.665,11.695,11.695,1967967.0
2025-02-24,12.03,12.1,11.72,11.855,2075977.0
2025-02-25,11.675,11.855,11.34,11.615,3186399.0
2025-02-26,11.875,12.05,11.675,11.695,2358967.0
2025-02-27,11.755,11.835,11.4,11.435,1972762.0
2025-02-28,11.445,11.545,11.15,11.465,2885676.0
2025-03-03,11.695,11.9,11.04,11.15,1963518.0
2025-03-04,10.95,11.39,10.805,11.24,2501401.0
2025-03-05,11.445,12.05,11.415,11.96,2359187.0
2025-03-06,11.845,12.525,11.835,12.32,3343496.0
2025-03-07,12.08,12.655,11.94,12.505,2836392.0
2025-03-10,12.31,12.445,11.705,12.2,4149708.0
2025-03-11,12.14,12.575,11.94,12.425,2750485.0
2025-03-12,12.585,12.655,12.09,12.19,2364885.0
2025-03-13,12.27,12.725,12.12,12.485,2581176.0
2025-03-14,12.665,12.78,12.535,12.645,2035999.0
2025-03-17,12.735,12.855,12.565,12.84,2168038.0
2025-03-18,12.93,13.05,12.82,13.02,1767721.0
2025-03-19,13.0,13.16,12.875,13.13,2357538.0
2025-03-20,12.875,13.015,12.705,12.745,3833640.0
2025-03-21,12.515,12.665,12.375,12.445,1941890.0
2025-03-24,12.705,12.91,12.585,12.825,1524981.0
2025-03-25,13.02,13.26,12.98,13.23,1966026.0
2025-03-26,13.24,13.27,12.445,12.525,2267351.0
2025-03-27,12.335,12.565,12.205,12.325,1599453.0
2025-03-28,12.225,12.335,11.805,11.875,1313047.0
2025-03-31,11.635,11.71,11.43,11.615,1505750.0
2025-04-01,11.815,11.855,11.54,11.765,2120902.0
2025-04-02,11.715,11.935,11.645,11.765,1934793.0
2025-04-03,11.17,11.25,10.54,10.58,3530485.0
2025-04-04,10.185,10.2,9.295,9.465,5034605.0
2025-04-07,9.235,10.025,9.055,9.655,3494779.0
2025-04-08,10.065,10.065,9.035,9.135,4658924.0
2025-04-09,9.205,10.645,8.905,10.36,6717013.0
2025-04-10,9.995,10.005,9.295,9.475,3433904.0
2025-04-11,9.645,10.325,9.605,10.195,3469197.0
2025-04-14,10.36,10.72,10.31,10.55,2438675.0
2025-04-15,10.6,10.92,10.56,10.68,2712106.0
2025-04-16,10.68,10.85,10.52,10.7,3011128.0
2025-04-17,10.76,10.81,10.405,10.52,1868871.0
2025-04-21,10.64,10.72,10.49,10.62,1719016.0
2025-04-22,11.02,11.09,10.83,10.98,2055972.0
2025-04-23,11.29,11.865,11.27,11.715,3555056.0
2025-04-24,11.795,12.125,11.725,11.985,1746628.0
2025-04-25,11.875,12.065,11.835,12.005,1833994.0
2025-04-28,12.045,12.175,11.615,11.705,1731634.0
2025-04-29,11.795,11.965,11.61,11.665,1376779.0
2025-04-30,11.3,11.34,11.0,11.24,2097742.0
2025-05-01,11.41,11.665,11.27,11.52,2189045.0
2025-05-02,11.665,11.84,11.41,11.625,2860881.0
2025-05-05,12.155,12.195,11.43,11.45,3418858.0
2025-05-06,11.53,11.88,11.46,11.855,2167283.0
2025-05-07,11.735,11.865,11.61,11.795,2181963.0
2025-05-08,11.685,11.685,11.28,11.625,2165138.0
2025-05-09,11.665,11.905,11.595,11.885,1712744.0
2025-05-12,12.365,12.485,12.225,12.395,1920803.0
2025-05-13,12.425,12.865,12.315,12.635,2283419.0
2025-05-14,12.555,12.805,12.555,12.705,2089169.0
2025-05-15,12.515,12.565,12.335,12.555,1808663.0
2025-05-16,12.405,12.585,12.085,12.265,2632390.0
2025-05-20,12.405,12.715,12.395,12.565,2325948.0
2025-05-21,12.495,12.795,12.465,12.535,2320419.0
2025-05-22,12.345,12.625,12.255,12.465,1861083.0
2025-05-23,12.395,13.11,12.355,13.05,2979984.0
2025-05-26,12.99,13.39,12.845,13.35,1816485.0
2025-05-27,13.27,13.55,13.16,13.39,2407163.0
2025-05-28,13.29,13.39,13.06,13.13,1409314.0
2025-05-29,13.28,13.44,13.01,13.11,1517056.0
2025-05-30,13.02,13.07,12.835,12.94,1236297.0
2025-06-02,13.21,13.335,13.005,13.28,2024805.0
2025-06-03,13.12,13.44,12.845,13.43,1603970.0
2025-06-04,13.48,14.05,13.4,13.99,2699971.0
2025-06-05,14.185,14.475,14.125,14.405,2874539.0
2025-06-06,14.465,14.645,14.285,14.425,2347941.0
2025-06-09,14.425,14.575,14.225,14.345,1938951.0
2025-06-10,14.335,14.375,14.055,14.185,2469480.0
2025-06-11,14.035,14.18,13.805,13.865,3173235.0
2025-06-12,13.735,14.155,13.735,13.985,1883164.0
2025-06-13,13.735,14.08,13.625,13.885,2597052.0
2025-06-16,14.075,14.24,13.775,14.105,2931438.0
2025-06-17,13.965,14.065,13.715,13.775,1858028.0
2025-06-18,13.835,14.235,13.735,14.005,2571807.0
2025-06-19,13.895,13.925,13.655,13.775,580102.0
2025-06-20,14.205,14.225,13.625,13.635,1942605.0
2025-06-23,13.555,13.875,13.475,13.705,1383996.0
2025-06-24,13.865,13.955,13.615,13.825,2748015.0
2025-06-25,13.795,13.985,13.665,13.895,1766454.0
2025-06-26,14.155,14.815,14.125,14.685,2797249.0
2025-06-27,14.345,14.525,14.265,14.395,1917408.0
2025-06-30,14.515,14.525,14.175,14.295,1769230.0
2025-07-02,14.595,15.335,14.595,15.035,3439592.0
2025-07-03,15.045,15.065,14.7,14.875,1294197.0
2025-07-04,14.785,14.845,14.655,14.795,342225.0
2025-07-07,14.705,14.845,14.565,14.755,865686.0
2025-07-08,14.735,14.825,14.215,14.475,3753731.0
2025-07-09,14.485,14.515,14.055,14.085,1940110.0
2025-07-10,14.025,14.29,13.885,14.225,2389741.0
2025-07-11,14.055,14.055,13.665,13.825,2664007.0
2025-07-14,13.685,13.855,13.625,13.825,1162777.0
2025-07-15,13.865,13.865,13.555,13.795,1683214.0
2025-07-16,13.755,13.825,13.355,13.615,1747577.0
2025-07-17,13.605,13.785,13.455,13.665,2354724.0
2025-07-18,13.795,13.855,13.565,13.685,1093354.0
2025-07-21,13.895,13.975,13.715,13.725,1575358.0
2025-07-22,13.835,14.015,13.585,13.945,1972410.0
2025-07-23,14.155,14.385,14.095,14.205,1541306.0
2025-07-24,13.975,14.155,13.855,13.955,1516807.0
2025-07-25,13.925,13.95,13.715,13.915,1117520.0
2025-07-28,13.795,14.095,13.605,14.075,1700417.0
2025-07-29,14.035,14.105,13.8,13.875,1793941.0
2025-07-30,13.835,14.095,13.34,13.705,4351429.0
2025-07-31,13.525,14.135,13.445,14.125,2696101.0
2025-08-01,13.945,14.015,13.775,13.885,1813604.0
2025-08-05,14.095,14.465,13.985,14.385,2473100.0
2025-08-06,14.475,14.475,13.895,14.135,2133768.0
2025-08-07,15.035,15.645,14.835,15.625,4872377.0
2025-08-08,15.655,15.965,15.525,15.895,2115695.0
2025-08-11,15.815,15.875,15.265,15.345,1522900.0
2025-08-12,15.575,15.835,15.445,15.815,1853262.0
2025-08-13,15.925,16.055,15.685,15.745,1615621.0
2025-08-14,15.565,15.685,15.345,15.615,1275709.0
2025-08-15,15.635,15.725,15.525,15.635,789462.0
2025-08-18,15.625,15.665,15.335,15.415,1566227.0
2025-08-19,15.615,15.615,15.065,15.075,1184097.0
2025-08-20,15.005,15.305,14.855,14.985,1039825.0
2025-08-21,14.975,15.215,14.895,15.215,1323384.0
2025-08-22,15.365,15.765,14.985,15.665,1262941.0
2025-08-25,15.805,15.975,15.525,15.785,1126225.0
2025-08-26,15.775,15.975,15.645,15.795,1253492.0
2025-08-27,15.615,15.805,15.465,15.775,876339.0
2025-08-28,15.845,15.945,15.665,15.735,1412478.0
2025-08-29,15.775,15.975,15.605,15.865,1030703.0
2025-09-02,15.625,15.885,15.415,15.845,1343823.0
2025-09-03,15.975,16.555,15.935,16.44,1943818.0
2025-09-04,16.225,16.325,15.9,16.085,1482988.0
2025-09-05,16.35,16.79,16.23,16.56,2212790.0
2025-09-08,16.18,16.24,15.92,16.17,2315578.0
2025-09-09,16.4,17.11,16.18,16.21,3501035.0
2025-09-10,16.23,16.385,16.17,16.32,1781834.0
2025-09-11,16.42,16.62,16.36,16.4,1842411.0
2025-09-12,16.5,16.69,16.315,16.39,1692433.0
2025-09-15,16.45,16.84,16.39,16.74,1996823.0
2025-09-16,16.85,16.86,16.56,16.8,2022893.0
2025-09-17,16.55,16.6,16.19,16.34,1726903.0
2025-09-18,16.45,16.575,16.27,16.55,1427265.0
2025-09-19,16.73,16.94,16.59,16.83,974301.0
2025-09-22,17.0,17.38,16.92,17.28,2370555.0
2025-09-23,17.34,17.64,17.33,17.59,2290778.0
2025-09-24,18.55,21.0,18.5,19.11,5509081.0
2025-09-25,18.96,19.44,18.85,19.15,3404366.0
2025-09-26,19.27,19.825,19.22,19.75,1838742.0
2025-09-29,20.12,20.56,20.11,20.31,3039142.0
2025-09-30,20.4,20.82,20.285,20.76,2347350.0
2025-10-01,20.7,21.11,20.43,20.69,2085379.0
2025-10-02,20.93,20.99,20.4,20.6,2879375.0
2025-10-03,20.97,21.3,20.78,21.16,3592555.0
2025-10-06,21.34,21.71,21.08,21.09,1947872.0
2025-10-07,21.34,21.55,20.76,20.8,1844904.0
2025-10-08,21.22,21.84,21.21,21.64,3112656.0
2025-10-09,22.12,22.2,21.03,21.37,2818504.0
2025-10-10,21.32,21.76,20.89,21.08,3582078.0
2025-10-14,21.38,21.735,21.11,21.65,3077448.0
2025-10-15,21.9,22.15,21.625,22.02,2875041.0
2025-10-16,22.16,22.16,21.46,21.61,1968088.0
2025-10-17,21.45,21.495,20.8,21.35,3114217.0
2025-10-20,21.57,22.015,21.555,21.89,2242672.0
2025-10-21,21.49,21.52,20.55,20.72,1829199.0
2025-10-22,20.67,20.78,20.085,20.49,1862223.0
2025-10-23,20.76,21.02,20.46,20.47,2230642.0
2025-10-24,20.6,20.8,20.35,20.75,1255276.0
2025-10-27,21.24,21.73,21.2,21.43,4542498.0
2025-10-28,21.27,22.305,21.22,22.04,3215893.0
2025-10-29,22.45,24.03,22.44,23.47,4016616.0
2025-10-30,23.01,23.21,22.44,22.68,3240242.0
2025-10-31,22.89,22.99,22.42,22.56,2498326.0
2025-11-03,22.46,22.56,21.67,22.56,1986256.0
2025-11-04,21.81,22.17,21.42,21.69,1749259.0
2025-11-05,21.76,22.87,21.76,22.69,2121482.0
2025-11-06,23.8,24.93,23.8,24.5,3221069.0
2025-11-07,24.26,25.02,24.21,24.91,2233673.0
2025-11-10,25.6,25.995,25.53,25.72,2683770.0
2025-11-11,25.62,25.63,25.15,25.34,1523517.0
2025-11-12,25.58,26.31,25.58,26.18,1790594.0
2025-11-13,26.08,26.41,24.82,25.13,3147270.0
2025-11-14,24.54,25.9,24.52,25.66,2048702.0
2025-11-17,25.43,25.885,25.15,25.44,1641774.0
2025-11-18,25.25,25.37,24.62,24.92,2465140.0
2025-11-19,25.34,26.03,25.24,25.88,1670321.0
2025-11-20,26.14,26.27,24.24,24.27,1892308.0
2025-11-21,24.11,24.69,23.66,24.48,2165562.0
2025-11-24,24.85,25.19,24.45,25.1,2060377.0
2025-11-25,25.24,25.585,24.95,25.26,1636026.0
2025-11-26,25.72,25.89,25.35,25.63,1591984.0