Date,Open,High,Low,Close,Volume
1996-08-12,9.544116907895488,9.977940403708915,9.110293412082052,9.977940403708915,2160.0
1996-08-13,9.54411747649431,9.54411747649431,9.54411747649431,9.54411747649431,200.0
1996-08-14,9.32720550989574,9.32720550989574,9.32720550989574,9.32720550989574,1000.0
1996-08-15,9.327205715664892,9.54411747649431,8.893382194006062,9.54411747649431,4060.0
1996-08-16,9.977940883460397,10.411764400132586,9.977940883460397,10.021323400618153,6040.0
1996-08-19,10.19485297389701,10.19485297389701,9.544117677690815,9.761029443092882,5660.0
1996-08-20,9.327205715664892,9.54411747649431,9.327205715664892,9.54411747649431,2620.0
1996-08-21,9.32720598788242,9.544117755042477,9.32720598788242,9.370588506804976,3180.0
1996-08-22,9.544117265939825,9.544117265939825,9.32720550989574,9.32720550989574,5300.0
1996-08-23,8.676470241763477,9.32720550989574,8.676470241763477,9.32720550989574,200.0
1996-08-26,9.54411747649431,9.54411747649431,9.54411747649431,9.54411747649431,100.0
1996-08-27,9.110292846847718,9.110292846847718,8.459557643501453,8.459557643501453,2800.0
1996-08-28,8.67647072197546,8.67647072197546,7.808823649777914,8.242647185876686,2220.0
1996-08-29,7.375000113679142,8.242647185876688,6.941176577580369,8.242647185876686,1820.0
1996-08-30,8.242645432204426,8.242645432204426,8.025733710304308,8.025733710304308,3320.0
1996-09-03,8.025733710304308,8.025733710304308,8.025733710304308,8.025733710304308,0.0
1996-09-04,7.375000127316864,7.375000127316864,7.158088358866367,7.158088358866367,800.0
1996-09-05,6.941175100803728,8.025733710304308,6.507351657003494,8.025733710304308,5660.0
1996-09-06,8.025735009698419,8.025735009698419,7.808823252679544,7.808823252679544,2280.0
1996-09-09,8.025735009698419,8.025735009698419,7.808823252679544,7.808823252679544,0.0
1996-09-10,7.591910266504077,8.025733710304308,7.591910266504077,8.025733710304308,5500.0
1996-09-11,7.938969756749323,7.938969756749323,7.591911286080973,7.591911286080973,320.0
1996-09-12,7.591911286080973,7.591911286080973,7.591911286080973,7.591911286080973,0.0
1996-09-13,7.591911286080973,7.591911286080973,7.591911286080973,7.591911286080973,0.0
1996-09-16,7.374998847928087,7.374998847928087,6.073528462999601,6.941175386285258,9400.0
1996-09-17,6.724264207706341,6.724264207706341,6.507352459070653,6.507352459070653,1360.0
1996-09-18,6.2904407104349644,6.507352459070653,6.2904407104349644,6.507352459070653,800.0
1996-09-19,6.507352233591808,6.507352233591808,6.290440492472081,6.290440492472081,2720.0
1996-09-20,6.507353156768218,6.724264928660492,6.507353156768218,6.724264928660492,2640.0
1996-09-23,5.900000148058529,6.507352921949985,5.900000148058529,6.160294016700714,2800.0
1996-09-24,6.160294016700714,6.160294016700714,6.160294016700714,6.160294016700714,0.0
1996-09-25,6.724263655463844,6.941175386285258,6.724263655463844,6.941175386285258,3180.0
1996-09-26,6.941175910288391,6.941175910288391,6.507352415895366,6.897793395358559,3600.0
1996-09-27,7.158087117106674,7.158087117106674,6.724263655463844,6.941175386285258,1560.0
1996-09-30,6.594116534225737,6.941175386285258,6.594116534225737,6.941175386285258,2000.0
1996-10-01,6.941175386285258,6.941175386285258,6.854410776701951,6.941175386285258,4260.0
1996-10-02,6.811028388996303,6.854410901440591,6.507352043065187,6.854410901440591,2900.0
1996-10-03,6.941175910288391,6.941175910288391,6.724264163091879,6.897793395358559,3700.0
1996-10-04,6.941176032988317,7.591911286080973,6.941176032988317,7.591911286080973,5880.0
1996-10-07,7.591911286080973,7.591911286080973,7.591911286080973,7.591911286080973,500.0
1996-10-08,7.808821988404193,8.199262922333892,7.808821988404193,8.025733710304308,8420.0
1996-10-09,8.025733710304308,8.025733710304308,8.025733710304308,8.025733710304308,0.0
1996-10-10,7.635293578601719,7.678676093030379,7.374999319482401,7.374999319482401,3500.0
1996-10-11,7.288234290625082,7.374999319482401,7.158087574791742,7.374999319482401,2780.0
1996-10-15,7.374999319482401,7.374999319482401,7.374999319482401,7.374999319482401,220.0
1996-10-16,7.374998847928087,7.374998847928087,6.941175386285258,6.941175386285258,1400.0
1996-10-17,6.76764672292401,6.76764672292401,6.507352459070653,6.507352459070653,3140.0
1996-10-18,6.941175386285258,6.941175386285258,6.941175386285258,6.941175386285258,400.0
1996-10-21,6.9411769997145445,6.9411769997145445,6.550735958971158,6.550735958971158,1400.0
1996-10-22,6.941175386285258,6.941175386285258,6.941175386285258,6.941175386285258,80.0
1996-10-23,6.724264928660492,6.724264928660492,6.724264928660492,6.724264928660492,400.0
1996-10-24,6.724264928660492,6.724264928660492,6.724264928660492,6.724264928660492,0.0
1996-10-25,6.160293419786599,6.160293419786599,5.856617062266206,5.856617062266206,1640.0
1996-10-28,6.724263655463844,6.941175386285258,6.50735192464243,6.941175386285258,2700.0
1996-10-29,6.290441384875945,6.724264928660492,6.290441384875945,6.724264928660492,2840.0
1996-10-30,6.724264928660492,6.724264928660492,6.724264928660492,6.724264928660492,1920.0
1996-10-31,6.941175715831261,6.941175715831261,6.290440492472081,6.290440492472081,4160.0
1996-11-01,6.290440492472081,6.290440492472081,6.290440492472081,6.290440492472081,0.0
1996-11-04,6.160294131157228,6.160294131157228,6.116912025774015,6.116912025774015,1940.0
1996-11-05,6.377205327143974,6.680881692488672,6.377205327143974,6.507352459070653,1320.0
1996-11-06,6.550734715697195,6.680881428759988,6.550734715697195,6.680881428759988,1200.0
1996-11-07,6.507352233591808,6.507352233591808,6.290440492472081,6.290440492472081,1780.0
1996-11-08,6.160294131157228,6.160294131157228,6.073529506664438,6.116912025774015,1800.0
1996-11-11,5.899999868702927,5.899999868702927,5.639705598658904,5.639705598658904,1100.0
1996-11-12,5.639705598658904,5.639705598658904,5.639705598658904,5.639705598658904,0.0
1996-11-13,5.639705598658904,5.639705598658904,5.639705598658904,5.639705598658904,0.0
1996-11-14,6.160294131157228,6.160294131157228,6.116912025774015,6.116912025774015,20480.0
1996-11-15,5.813234762137183,6.073529028864778,5.813234762137183,6.073529028864778,2120.0
1996-11-18,6.290440779895663,6.290440779895663,6.073529028864778,6.073529028864778,3060.0
1996-11-19,5.856617062266206,6.29044054836,5.856617062266206,5.856617062266206,4700.0
1996-11-20,6.073529028864778,6.073529028864778,6.073529028864778,6.073529028864778,400.0
1996-11-21,6.073529028864778,6.073529028864778,6.073529028864778,6.073529028864778,0.0
1996-11-22,5.683088114908354,5.683088114908354,5.639705598658904,5.639705598658904,1420.0
1996-11-25,5.639705445574605,5.639705445574605,4.988970201854458,4.988970201854458,2980.0
1996-11-26,5.466176212739762,5.466176212739762,4.988970201854458,4.988970201854458,4820.0
1996-11-27,5.205881833125518,5.856617062266206,4.98897009007862,5.856617062266206,2800.0
1996-11-28,5.466176125978301,5.466176125978301,5.466176125978301,5.466176125978301,1380.0
1996-11-29,5.856616874635653,6.420587471234716,5.856616874635653,6.420587471234716,5520.0
1996-12-02,6.420587676933401,6.420587676933401,5.63970531921931,5.856617062266206,4640.0
1996-12-03,5.63970573467942,5.63970573467942,5.509558596518473,5.552941113814236,2380.0
1996-12-04,6.29044054836,6.724264034453793,5.856617062266206,5.856617062266206,13900.0
1996-12-05,6.160293419786599,6.29044054836,5.7264699336928055,5.856617062266206,8780.0
1996-12-06,5.899999868702927,6.07352910624805,5.639705598658904,5.639705598658904,5460.0
1996-12-09,5.683088092576872,5.683088092576872,5.683088092576872,5.683088092576872,120.0
1996-12-10,5.639705598658904,5.639705598658904,5.639705598658904,5.639705598658904,2800.0
1996-12-11,5.639705598658904,5.639705598658904,5.466176361113781,5.639705598658904,800.0
1996-12-12,5.249264662370997,5.249264662370997,5.249264662370997,5.249264662370997,1600.0
1996-12-13,5.205882168453029,5.205882168453029,4.988970411434153,5.205882168453029,2600.0
1996-12-16,5.379411117513321,5.4227936320603325,5.205881886777918,5.4227936320603325,4100.0
1996-12-17,5.205882191622453,5.422793949606723,5.119117571174015,5.162499674535061,2880.0
1996-12-18,5.2058819497611735,5.2058819497611735,4.772058453947744,4.988970201854458,6960.0
1996-12-19,4.772058396213093,5.4227936320603325,4.772058396213093,5.4227936320603325,9680.0
1996-12-20,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,400.0
1996-12-23,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,1080.0
1996-12-24,5.205882145666572,5.249264662370997,4.9889703895971325,5.249264662370997,11740.0
1996-12-27,5.63970531921931,5.856617062266206,5.63970531921931,5.856617062266206,2500.0
1996-12-30,5.856617352453478,6.07352910624805,5.639705598658904,5.639705598658904,4000.0
1996-12-31,5.466176146607343,5.466176146607343,5.4227936320603325,5.4227936320603325,1300.0
1997-01-02,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,0.0
1997-01-03,5.466176146607343,5.466176146607343,5.4227936320603325,5.4227936320603325,2600.0
1997-01-06,5.639705598658904,5.639705598658904,5.639705598658904,5.639705598658904,1000.0
1997-01-07,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,600.0
1997-01-08,5.292646502145621,5.4227936320603325,5.205881886777918,5.4227936320603325,3500.0
1997-01-09,5.422793925471905,5.422793925471905,5.205882168453029,5.205882168453029,2800.0
1997-01-10,5.4227936320603325,5.4227936320603325,5.205881886777918,5.4227936320603325,2400.0
1997-01-13,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,1100.0
1997-01-14,4.858823726083091,4.858823726083091,4.858823726083091,4.858823726083091,500.0
1997-01-15,4.988970201854458,4.988970201854458,4.858823070365163,4.988970201854458,3780.0
1997-01-16,4.902205585437037,4.988970201854458,4.902205585437037,4.988970201854458,3000.0
1997-01-17,4.858823274477558,5.205882168453029,4.858823274477558,5.205882168453029,2720.0
1997-01-20,5.292646788515311,5.292646788515311,5.205882168453029,5.205882168453029,2000.0
1997-01-21,5.205881886777918,5.4227936320603325,5.205881886777918,5.4227936320603325,2880.0
1997-01-22,5.4227936320603325,5.4227936320603325,5.205881886777918,5.4227936320603325,7240.0
1997-01-23,5.292647156288965,5.292647156288965,5.292647156288965,5.292647156288965,180.0
1997-01-24,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,3600.0
1997-01-27,5.63970573467942,5.63970573467942,5.422793975653288,5.552941113814236,1000.0
1997-01-28,5.42279430228918,5.42279430228918,5.292647156288965,5.292647156288965,1000.0
1997-01-29,5.292646788515311,5.292646788515311,5.205882168453029,5.205882168453029,1960.0
1997-01-30,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,400.0
1997-01-31,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,300.0
1997-02-03,4.772058654415276,5.205882168453029,4.5551468973964,5.205882168453029,3400.0
1997-02-04,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,2940.0
1997-02-05,5.336029305409623,5.336029305409623,5.205882168453029,5.205882168453029,200.0
1997-02-06,5.205882168453029,5.292646788515311,5.205882168453029,5.205882168453029,4560.0
1997-02-07,4.988970411434153,5.205882168453029,4.988970411434153,5.205882168453029,2700.0
1997-02-10,5.075735189690394,5.205882330703247,5.075735189690394,5.075735189690394,1180.0
1997-02-11,5.075734818271879,5.075734818271879,4.988970201854458,4.988970201854458,2140.0
1997-02-12,4.988970201854458,4.988970201854458,4.988970201854458,4.988970201854458,0.0
1997-02-13,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,440.0
1997-02-14,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,100.0
1997-02-17,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,100.0
1997-02-18,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,0.0
1997-02-19,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,300.0
1997-02-20,4.988970411434153,5.205882168453029,4.988970411434153,5.205882168453029,1140.0
1997-02-21,5.2058819497611735,5.2058819497611735,4.988970201854458,4.988970201854458,2000.0
1997-02-24,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,640.0
1997-02-25,5.249264685347342,5.249264685347342,5.205882168453029,5.205882168453029,2000.0
1997-02-26,4.815441232165123,4.815441232165123,4.815441232165123,4.815441232165123,2000.0
1997-02-27,4.815440910760104,5.4227936320603325,4.815440910760104,5.4227936320603325,100.0
1997-02-28,5.119116677625825,5.119116677625825,5.032352072322256,5.119116677625825,2200.0
1997-03-03,4.902205877490075,4.902205877490075,4.3382352165883225,4.772058738247155,3140.0
1997-03-04,4.815441232165123,4.815441232165123,4.815441232165123,4.815441232165123,60.0
1997-03-05,4.858823296102354,5.205882191622453,4.858823296102354,5.162499674535061,3800.0
1997-03-06,5.422793844864331,5.639705598658904,5.422793844864331,5.639705598658904,2600.0
1997-03-07,5.639705682490781,5.639705682490781,4.858823274477558,5.205882168453029,8340.0
1997-03-10,4.772058654415276,5.205882168453029,4.772058654415276,5.205882168453029,4900.0
1997-03-11,5.249264751685356,5.249264751685356,4.598529472405007,4.815441232165123,150140.0
1997-03-12,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,400.0
1997-03-13,4.772058500078888,4.772058500078888,4.598529265566552,4.598529265566552,5300.0
1997-03-14,4.598529495074162,4.772058738247155,4.598529495074162,4.772058738247155,3000.0
1997-03-17,4.772058738247155,4.772058738247155,4.772058738247155,4.772058738247155,1640.0
1997-03-18,4.772058738247155,4.772058738247155,4.772058738247155,4.772058738247155,0.0
1997-03-19,4.772058500078888,4.772058500078888,4.555146750075303,4.598529265566552,4900.0
1997-03-20,4.598529265566552,4.598529265566552,4.598529265566552,4.598529265566552,0.0
1997-03-21,4.772058738247155,4.772058738247155,4.772058738247155,4.772058738247155,600.0
1997-03-24,4.68529388282272,4.68529388282272,4.598529265566552,4.598529265566552,1000.0
1997-03-25,4.772058738247155,4.815441255903578,4.772058738247155,4.772058738247155,2200.0
1997-03-26,4.685294215429854,4.772058838845409,4.3382353080412805,4.3382353080412805,13300.0
1997-03-27,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
1997-03-31,3.904411154785458,3.904411154785458,3.470587693142629,3.470587693142629,3200.0
1997-04-01,3.470587693142629,3.470587693142629,3.470587693142629,3.470587693142629,0.0
1997-04-02,3.774264647577137,3.774264647577137,3.774264647577137,3.774264647577137,600.0
1997-04-03,3.774264647577137,3.774264647577137,3.730882542590857,3.774264647577137,2800.0
1997-04-04,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,20.0
1997-04-07,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
1997-04-08,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,1600.0
1997-04-09,3.861029129045736,3.861029129045736,3.730882405154803,3.730882405154803,3400.0
1997-04-10,3.73088217416986,3.73088217416986,3.6874996597412006,3.6874996597412006,1900.0
1997-04-11,3.6874996597412006,3.6874996597412006,3.6874996597412006,3.6874996597412006,0.0
1997-04-14,3.383823361462005,3.383823361462005,3.2536762295353263,3.2536762295353263,4200.0
1997-04-15,3.2536762295353263,3.2536762295353263,3.2536762295353263,3.2536762295353263,1400.0
1997-04-16,3.2536762295353263,3.2536762295353263,3.2536762295353263,3.2536762295353263,8300.0
1997-04-17,3.2536762295353263,3.470587978171015,3.080146789254142,3.2536762295353263,7900.0
1997-04-18,3.2536762295353263,3.2536762295353263,3.2536762295353263,3.2536762295353263,1000.0
1997-04-21,3.29705847195766,3.29705847195766,3.29705847195766,3.29705847195766,1000.0
1997-04-22,3.29705847195766,3.29705847195766,3.29705847195766,3.29705847195766,2000.0
1997-04-23,3.3404408462443365,3.3404408462443365,3.2536762295353263,3.2536762295353263,3200.0
1997-04-24,3.2536761271065826,3.2536761271065826,3.1235289992770565,3.1235289992770565,1800.0
1997-04-25,3.1235289992770565,3.1235289992770565,3.1235289992770565,3.1235289992770565,200.0
1997-04-28,3.166911612826316,3.2536762295353263,3.166911612826316,3.2536762295353263,3600.0
1997-04-29,3.2536762295353263,3.2536762295353263,3.2536762295353263,3.2536762295353263,600.0
1997-04-30,3.210293735617358,3.210293735617358,3.210293735617358,3.210293735617358,200.0
1997-05-01,3.2102939975323177,3.2102939975323177,2.8198527993294524,2.8198527993294524,2340.0
1997-05-02,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,0.0
1997-05-05,2.906617350123462,2.906617350123462,2.8632350417517856,2.8632350417517856,800.0
1997-05-06,2.863234932458661,3.1669114931950246,2.863234932458661,3.1669114931950246,2000.0
1997-05-07,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,0.0
1997-05-08,3.0367643053666344,3.210293735617358,3.0367643053666344,3.210293735617358,2400.0
1997-05-09,3.0367643266655846,3.210293758133392,2.9933820205144217,2.9933820205144217,13700.0
1997-05-12,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,3300.0
1997-05-13,2.906617348972959,3.2536762295353263,2.906617348972959,3.2536762295353263,1800.0
1997-05-14,3.253676064284555,3.253676064284555,2.949999714363257,2.9933820205144217,4400.0
1997-05-15,2.863235108715733,2.863235108715733,2.8198527993294524,2.8198527993294524,1620.0
1997-05-16,3.036764514432389,3.036764514432389,3.036764514432389,3.036764514432389,1100.0
1997-05-20,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,800.0
1997-05-21,3.0367646759559954,3.0367646759559954,2.9066175356697537,2.9066175356697537,6000.0
1997-05-22,2.906617418102014,2.906617418102014,2.8198527993294524,2.8198527993294524,600.0
1997-05-23,2.602940907658963,2.9499997780920872,2.602940907658963,2.9499997780920872,960.0
1997-05-26,2.9499997780920872,2.9499997780920872,2.9499997780920872,2.9499997780920872,0.0
1997-05-27,2.6897053175755485,2.6897053175755485,2.6897053175755485,2.6897053175755485,500.0
1997-05-28,2.8198527993294524,2.906617418102014,2.8198527993294524,2.8198527993294524,2000.0
1997-05-29,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,0.0
1997-05-30,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,1200.0
1997-06-02,2.906617043407871,2.9499995540648487,2.6897053175755485,2.6897053175755485,3200.0
1997-06-03,2.733088221183109,2.733088221183109,2.6029410842265146,2.6029410842265146,1400.0
1997-06-04,2.7330880629891503,2.7330880629891503,2.7330880629891503,2.7330880629891503,200.0
1997-06-05,2.602941205920675,2.602941205920675,2.2992648146418686,2.342647126701244,1200.0
1997-06-06,2.7330880629891503,2.7330880629891503,2.7330880629891503,2.7330880629891503,1200.0
1997-06-09,2.7330880629891503,2.7330880629891503,2.7330880629891503,2.7330880629891503,0.0
1997-06-10,2.7330880629891503,2.7330880629891503,2.7330880629891503,2.7330880629891503,0.0
1997-06-11,2.5595583388129124,2.5595583388129124,2.5595583388129124,2.5595583388129124,300.0
1997-06-12,2.5595583388129124,2.5595583388129124,2.5595583388129124,2.5595583388129124,0.0
1997-06-13,2.5595583388129124,2.5595583388129124,2.5595583388129124,2.5595583388129124,0.0
1997-06-16,2.5161758574099693,2.5161758574099693,2.4727933509769766,2.4727933509769766,800.0
1997-06-17,2.472794177104875,2.472794177104875,2.4294118630415453,2.4294118630415453,2800.0
1997-06-18,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,2000.0
1997-06-19,2.386029344703107,2.386029344703107,2.082352965395254,2.2124998964429743,6700.0
1997-06-20,2.4294118630415453,2.4294118630415453,2.4294118630415453,2.4294118630415453,200.0
1997-06-23,2.212499869944166,2.212499869944166,2.0389704237623705,2.038970423762371,7800.0
1997-06-24,2.082352960697417,2.082352960697417,1.8654412025774016,1.8654412025774016,12000.0
1997-06-25,1.8654412025774016,1.8654412025774016,1.8654412025774016,1.8654412025774016,0.0
1997-06-26,1.8654412025774016,1.8654412025774016,1.8654412025774016,1.8654412025774016,0.0
1997-06-27,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,1480.0
1997-06-30,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
1997-07-02,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,600.0
1997-07-03,1.995588123201027,1.995588123201027,1.9522058131698865,1.9522058131698865,5200.0
1997-07-04,1.9522058131698865,1.9522058131698865,1.9522058131698865,1.9522058131698865,3060.0
1997-07-07,1.82205850047472,1.82205850047472,1.605146867808679,1.605146867808679,5400.0
1997-07-08,1.5183820952696652,1.5183820952696652,1.1279409436848369,1.1279409436848369,20440.0
1997-07-09,1.3014704538294817,1.4749998890460438,1.3014704538294817,1.4749998890460438,4800.0
1997-07-10,1.4749998890460438,1.4749998890460438,1.4749998890460438,1.4749998890460438,6000.0
1997-07-11,1.3882352784535594,1.3882352784535594,1.3882352784535594,1.3882352784535594,100.0
1997-07-14,1.691911729896798,1.691911729896798,1.691911729896798,1.691911729896798,200.0
1997-07-15,1.691911729896798,1.691911729896798,1.691911729896798,1.691911729896798,0.0
1997-07-16,1.691911729896798,1.691911729896798,1.691911729896798,1.691911729896798,400.0
1997-07-17,1.691911729896798,1.691911729896798,1.691911729896798,1.691911729896798,0.0
1997-07-18,1.4316175208758928,1.4316175208758928,1.3448528007009577,1.4316175208758928,7100.0
1997-07-21,1.3882352272839802,1.5183822572161945,1.3882352272839802,1.5183822572161945,1000.0
1997-07-22,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,0.0
1997-07-23,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,0.0
1997-07-24,1.3882352656071248,1.3882352656071248,1.3014705421132573,1.3014705421132573,8900.0
1997-07-25,1.4316175208758928,1.4316175208758928,1.301470492329281,1.4316175208758928,22400.0
1997-07-28,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,1000.0
1997-07-29,1.4749998890460438,1.4749998890460438,1.4749998890460438,1.4749998890460438,2000.0
1997-07-30,1.431617536117524,1.5183822572161945,1.431617536117524,1.5183822572161945,1000.0
1997-07-31,1.4316175888861509,1.4316175888861509,1.3882352784535594,1.3882352784535594,1400.0
1997-08-01,1.5183822100863185,1.64852923597883,1.5183822100863185,1.64852923597883,1800.0
1997-08-05,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,0.0
1997-08-06,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,0.0
1997-08-07,1.5617645494225043,1.5617645494225043,1.4316175208758928,1.4316175208758928,3800.0
1997-08-08,1.4316175208758928,1.4316175208758928,1.4316175208758928,1.4316175208758928,0.0
1997-08-11,1.4316175208758928,1.4316175208758928,1.4316175208758928,1.4316175208758928,0.0
1997-08-12,1.5617644996385285,1.5617644996385285,1.5617644996385285,1.5617644996385285,2000.0
1997-08-13,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,200.0
1997-08-14,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,1200.0
1997-08-15,1.561764566049738,1.561764566049738,1.5183822572161945,1.5183822572161945,800.0
1997-08-18,1.5617645494225043,1.5617645494225043,1.4316175208758928,1.4316175208758928,5200.0
1997-08-19,1.4316175208758928,1.4316175208758928,1.4316175208758928,1.4316175208758928,0.0
1997-08-20,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,300.0
1997-08-21,1.5183822572161945,1.605146978314865,1.3014705061853094,1.5183822572161945,5400.0
1997-08-22,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,500.0
1997-08-25,1.3882352784535594,1.3882352784535594,1.2580882437241976,1.3882352784535594,3800.0
1997-08-26,1.4749999209380156,1.4749999209380156,1.2580881739431062,1.2580881739431062,2800.0
1997-08-27,1.2580882320821165,1.3882352656071248,1.2580882320821165,1.3014705421132573,2900.0
1997-08-28,1.3014704819694558,1.3014704819694558,1.2580881739431062,1.2580881739431062,400.0
1997-08-29,1.3882352784535594,1.3882352784535594,1.3882352784535594,1.3882352784535594,400.0
1997-09-02,1.2147058298600195,1.3882352784535594,1.2147058298600195,1.3882352784535594,1000.0
1997-09-03,1.3882352784535594,1.3882352784535594,1.3882352784535594,1.3882352784535594,0.0
1997-09-04,1.3014705541567892,1.3882352784535594,1.3014705541567892,1.3882352784535594,2000.0
1997-09-05,1.3882352784535594,1.3882352784535594,1.3882352784535594,1.3882352784535594,600.0
1997-09-08,1.3882352784535594,1.3882352784535594,1.3882352784535594,1.3882352784535594,0.0
1997-09-09,1.3882352784535594,1.3882352784535594,1.3882352784535594,1.3882352784535594,0.0
1997-09-10,1.3882352784535594,1.3882352784535594,1.3882352784535594,1.3882352784535594,2000.0
1997-09-11,1.3882352784535594,1.3882352784535594,1.3882352784535594,1.3882352784535594,0.0
1997-09-12,1.1279409436848369,1.1279409436848369,1.1279409436848369,1.1279409436848369,400.0
1997-09-15,1.3882352272839802,1.5183822572161945,1.3882352272839802,1.5183822572161945,2800.0
1997-09-16,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,0.0
1997-09-17,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,0.0
1997-09-18,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,0.0
1997-09-19,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,0.0
1997-09-22,1.5183822572161945,1.5183822572161945,1.5183822572161945,1.5183822572161945,0.0
1997-09-23,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,800.0
1997-09-24,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,1000.0
1997-09-25,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,800.0
1997-09-26,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,0.0
1997-09-29,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,0.0
1997-09-30,1.3014704819694558,1.3014704819694558,1.2580881739431062,1.2580881739431062,700.0
1997-10-01,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,2860.0
1997-10-02,1.388235201453736,1.388235201453736,1.2580881739431062,1.2580881739431062,4400.0
1997-10-03,1.2580881739431062,1.2580881739431062,1.2580881739431062,1.2580881739431062,0.0
1997-10-06,1.2147058298600195,1.3882352784535594,1.2147058298600195,1.3882352784535594,3300.0
1997-10-07,1.3014703549939377,1.344852658787774,1.3014703549939377,1.344852658787774,1700.0
1997-10-08,1.344852658787774,1.344852658787774,1.344852658787774,1.344852658787774,0.0
1997-10-09,1.3014704819694558,1.3014704819694558,1.2580881739431062,1.2580881739431062,2600.0
1997-10-10,1.2580881739431062,1.2580881739431062,1.2580881739431062,1.2580881739431062,0.0
1997-10-14,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,800.0
1997-10-15,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,800.0
1997-10-16,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,0.0
1997-10-17,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,0.0
1997-10-20,1.3014705421132573,1.3014705421132573,1.3014705421132573,1.3014705421132573,0.0
1997-10-21,1.344852658787774,1.344852658787774,1.344852658787774,1.344852658787774,2500.0
1997-10-22,1.344852658787774,1.344852658787774,1.344852658787774,1.344852658787774,1000.0
1997-10-23,1.344852658787774,1.344852658787774,1.344852658787774,1.344852658787774,0.0
1997-10-24,1.344852658787774,1.344852658787774,1.344852658787774,1.344852658787774,0.0
1997-10-27,1.344852658787774,1.344852658787774,1.344852658787774,1.344852658787774,0.0
1997-10-28,1.301470367373999,1.3448526715805031,1.1279409436848369,1.1279409436848369,9440.0
1997-10-29,1.2580881739431062,1.2580881739431062,1.2580881739431062,1.2580881739431062,500.0
1997-10-30,1.2580882909009623,1.2580882909009623,1.1713235633506216,1.1713235633506216,5000.0
1997-10-31,1.1713235633506216,1.1713235633506216,1.1713235633506216,1.1713235633506216,0.0
1997-11-03,1.1713235633506216,1.1713235633506216,1.1713235633506216,1.1713235633506216,0.0
1997-11-04,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,2000.0
1997-11-05,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
1997-11-06,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
1997-11-07,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,800.0
1997-11-10,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.0
1997-11-11,1.08455882701032,1.08455882701032,1.08455882701032,1.08455882701032,4000.0
1997-11-12,1.08455882701032,1.08455882701032,1.08455882701032,1.08455882701032,0.0
1997-11-13,0.9544117515693724,0.9544117515693724,0.6507352710566287,0.6507352710566287,700.0
1997-11-14,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1997-11-17,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1997-11-18,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1997-11-19,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,340.0
1997-11-20,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,2260.0
1997-11-21,0.7374999235033127,0.9544116596259588,0.7374999235033127,0.9544116596259588,720.0
1997-11-24,1.0845586541070715,1.0845586541070715,0.8676469232856573,0.8676469232856573,11400.0
1997-11-25,0.824264608523843,0.824264608523843,0.7808822498192641,0.7808822498192641,3700.0
1997-11-26,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
1997-11-27,0.8676469232856573,0.8676469232856573,0.7808822102707769,0.8676469232856573,1200.0
1997-11-28,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
1997-12-01,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
1997-12-02,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
1997-12-03,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
1997-12-04,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
1997-12-05,0.7808823118077561,0.7808823118077561,0.6941176392267795,0.6941176392267795,2460.0
1997-12-08,0.6941175489716832,0.8676469232856573,0.6941175489716832,0.8676469232856573,2600.0
1997-12-09,0.8676469232856573,0.9977939410921912,0.8676469232856573,0.8676469232856573,2380.0
1997-12-10,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,1300.0
1997-12-11,0.8676469771921821,0.8676469771921821,0.824264617989415,0.824264617989415,4900.0
1997-12-12,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,240.0
1997-12-15,0.7374999445230218,0.7374999445230218,0.6507352269147407,0.7374999445230218,8500.0
1997-12-16,0.6507352254213165,0.7808822498192641,0.6507352254213165,0.7808822498192641,6700.0
1997-12-17,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,5800.0
1997-12-18,0.6941176392267795,0.6941176392267795,0.6507352770783946,0.6941176392267795,18840.0
1997-12-19,0.6507352328941367,0.824264617989415,0.6507352328941367,0.824264617989415,4200.0
1997-12-22,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,1680.0
1997-12-23,0.6941176328035624,0.7374999945504963,0.6507352710566287,0.6507352710566287,21300.0
1997-12-24,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,800.0
1997-12-29,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1997-12-30,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,1840.0
1997-12-31,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,1560.0
1998-01-02,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
1998-01-05,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
1998-01-06,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,2000.0
1998-01-07,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,540.0
1998-01-08,0.6941176328035624,0.6941176328035624,0.6507352710566287,0.6507352710566287,3000.0
1998-01-09,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,2000.0
1998-01-12,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,5000.0
1998-01-13,0.5205881873806663,0.5205881873806663,0.4772058298129794,0.4772058298129794,6000.0
1998-01-14,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1998-01-15,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1998-01-16,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1998-01-19,0.5639705728319628,0.5639705728319628,0.5205882608570389,0.5205882608570389,12000.0
1998-01-20,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,5000.0
1998-01-21,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-01-22,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2000.0
1998-01-23,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-01-26,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-01-27,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-01-28,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,200.0
1998-01-29,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1998-01-30,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1998-02-02,0.4772058181502688,0.4772058181502688,0.4338234616428286,0.4338234616428286,7000.0
1998-02-03,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,300.0
1998-02-04,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-02-05,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,3000.0
1998-02-06,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,1000.0
1998-02-09,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,2000.0
1998-02-10,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,2000.0
1998-02-11,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-02-12,0.6941176328035624,0.6941176328035624,0.6507352710566287,0.6507352710566287,4500.0
1998-02-13,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,500.0
1998-02-16,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,200.0
1998-02-17,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,2300.0
1998-02-18,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-02-19,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-02-20,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-02-23,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-02-24,0.6507351836869993,0.6507351836869993,0.5639704718424184,0.5639704718424184,2400.0
1998-02-25,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
1998-02-26,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
1998-02-27,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,1600.0
1998-03-02,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,4040.0
1998-03-03,0.6507352328941367,0.824264617989415,0.6507352328941367,0.824264617989415,3200.0
1998-03-04,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,2000.0
1998-03-05,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-06,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-09,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-10,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-11,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-12,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,6000.0
1998-03-13,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-16,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,2000.0
1998-03-17,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-03-18,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,2000.0
1998-03-19,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-20,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,2200.0
1998-03-23,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-24,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-25,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-26,0.6507351836869993,0.6507351836869993,0.5639704718424184,0.5639704718424184,6100.0
1998-03-27,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,3040.0
1998-03-30,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-03-31,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,400.0
1998-04-01,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,600.0
1998-04-02,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-04-03,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,500.0
1998-04-06,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-04-07,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,60.0
1998-04-08,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-04-09,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,500.0
1998-04-13,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,2000.0
1998-04-14,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-04-15,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-04-16,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-04-17,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-04-20,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-04-21,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-04-22,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,200.0
1998-04-23,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,1400.0
1998-04-24,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-04-27,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-04-28,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-04-29,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,400.0
1998-04-30,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-05-01,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,400.0
1998-05-04,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-05-05,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-05-06,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1998-05-07,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,480.0
1998-05-08,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,400.0
1998-05-11,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-05-12,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-05-13,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-05-14,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-05-15,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,3800.0
1998-05-19,0.4772058298129794,0.5205881873806663,0.4772058298129794,0.4772058298129794,25200.0
1998-05-20,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,1000.0
1998-05-21,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2000.0
1998-05-22,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,2000.0
1998-05-25,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
1998-05-26,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
1998-05-27,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
1998-05-28,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,1000.0
1998-05-29,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1998-06-01,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1998-06-02,0.5639704932325652,0.607352850800252,0.4772058298129794,0.4772058298129794,6600.0
1998-06-03,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,3200.0
1998-06-04,0.4772058757846862,0.6507352710566287,0.4772058757846862,0.6507352710566287,3400.0
1998-06-05,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-06-08,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,200.0
1998-06-09,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,200.0
1998-06-10,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-06-11,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-06-12,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,3800.0
1998-06-15,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,4000.0
1998-06-16,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-06-17,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-06-18,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-06-19,0.5205882859179298,0.6073529657603863,0.5205882859179298,0.6073529657603863,25000.0
1998-06-22,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-06-23,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1998-06-24,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,9800.0
1998-06-25,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-06-26,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
1998-06-29,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,1000.0
1998-06-30,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-07-02,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-07-03,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-07-06,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,5000.0
1998-07-07,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-07-08,0.3904411885805485,0.3904411885805485,0.3036764828801931,0.3036764828801931,12200.0
1998-07-09,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-07-10,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-07-13,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-07-14,0.3470588486593203,0.3470588486593203,0.2602941429589648,0.3036764828801931,9860.0
1998-07-15,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,1000.0
1998-07-16,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,400.0
1998-07-17,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,2000.0
1998-07-20,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-07-21,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,2200.0
1998-07-22,0.3470587920629477,0.390441124909632,0.3470587920629477,0.390441124909632,7200.0
1998-07-23,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,3600.0
1998-07-24,0.3470588486593203,0.3470588486593203,0.3036764828801931,0.3036764828801931,1000.0
1998-07-27,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-07-28,0.3470587744858416,0.4338234616428286,0.3470587744858416,0.4338234616428286,7000.0
1998-07-29,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-07-30,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,400.0
1998-07-31,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-08-04,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-08-05,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,4000.0
1998-08-06,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-08-07,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,7000.0
1998-08-10,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,300.0
1998-08-11,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,1000.0
1998-08-12,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-08-13,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-08-14,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-08-17,0.3470588486593203,0.3470588486593203,0.3036764828801931,0.3036764828801931,9600.0
1998-08-18,0.2602941429589648,0.3036764828801931,0.2602941429589648,0.3036764828801931,11900.0
1998-08-19,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-08-20,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-08-21,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-08-24,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-08-25,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-08-26,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,1000.0
1998-08-27,0.2602940873288545,0.2602940873288545,0.2169117308214143,0.2169117308214143,2000.0
1998-08-28,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-08-31,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,1000.0
1998-09-01,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-09-02,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-09-03,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-09-04,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-09-08,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-09-09,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-09-10,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,200.0
1998-09-11,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-09-14,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-09-15,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1998-09-16,0.3036764682613409,0.3036764682613409,0.2602941304285194,0.2602941304285194,2800.0
1998-09-17,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
1998-09-18,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
1998-09-21,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,2000.0
1998-09-22,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-09-23,0.1735294098066948,0.1735294098066948,0.1735294098066948,0.1735294098066948,5000.0
1998-09-24,0.1735294098066948,0.1735294098066948,0.1735294098066948,0.1735294098066948,2200.0
1998-09-25,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,1000.0
1998-09-28,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-09-29,0.1735294098066948,0.1735294098066948,0.1301470605872582,0.1735294098066948,5000.0
1998-09-30,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,5200.0
1998-10-01,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-10-02,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-10-05,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-10-06,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-10-07,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,10000.0
1998-10-08,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
1998-10-09,0.3036764333583688,0.390441124909632,0.3036764333583688,0.390441124909632,2500.0
1998-10-13,0.3904411051353884,0.4338234616428286,0.3904411051353884,0.4338234616428286,4700.0
1998-10-14,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-10-15,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-10-16,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-10-19,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,2400.0
1998-10-20,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-10-21,0.3470587920629477,0.390441124909632,0.3036764333583688,0.390441124909632,7200.0
1998-10-22,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1998-10-23,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1998-10-26,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1998-10-27,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1998-10-28,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1998-10-29,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1998-10-30,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,1000.0
1998-11-02,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,2000.0
1998-11-03,0.3904411051353884,0.4338234616428286,0.3904411051353884,0.4338234616428286,5000.0
1998-11-04,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,2000.0
1998-11-05,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,400.0
1998-11-06,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-11-09,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-11-10,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-11-11,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-11-12,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,1800.0
1998-11-13,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,200.0
1998-11-16,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-11-17,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,300.0
1998-11-18,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-11-19,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-11-20,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,800.0
1998-11-23,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,6000.0
1998-11-24,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,200.0
1998-11-25,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-11-26,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-11-27,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-11-30,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,200.0
1998-12-01,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-12-02,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-12-03,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,1000.0
1998-12-04,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,800.0
1998-12-07,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,4400.0
1998-12-08,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-12-09,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,1800.0
1998-12-10,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-12-11,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-12-14,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-12-15,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1998-12-16,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2000.0
1998-12-17,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,4000.0
1998-12-18,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,400.0
1998-12-21,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,3200.0
1998-12-22,0.4772058181502688,0.4772058181502688,0.4338234616428286,0.4338234616428286,1300.0
1998-12-23,0.4772058181502688,0.4772058181502688,0.4338234616428286,0.4338234616428286,4340.0
1998-12-24,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-12-29,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1998-12-30,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,4000.0
1998-12-31,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-01-04,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-01-05,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,9000.0
1999-01-06,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,560.0
1999-01-07,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-01-08,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-01-11,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-01-12,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-01-13,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-01-14,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-01-15,0.433823518052263,0.433823518052263,0.3470588196133897,0.3470588196133897,1000.0
1999-01-18,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-01-19,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,800.0
1999-01-20,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-01-21,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-01-22,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-01-25,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-01-26,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-01-27,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-01-28,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-01-29,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-02-01,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-02-02,0.3470588486593203,0.3470588486593203,0.3036764828801931,0.3036764828801931,4700.0
1999-02-03,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-04,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-05,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-08,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-09,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,800.0
1999-02-10,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-11,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-12,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-15,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-16,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-02-17,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,1200.0
1999-02-18,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,10000.0
1999-02-19,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,4000.0
1999-02-22,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-02-23,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,4200.0
1999-02-24,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-02-25,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,5000.0
1999-02-26,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,6800.0
1999-03-01,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,25600.0
1999-03-02,0.3470587744858416,0.4338234616428286,0.3470587744858416,0.4338234616428286,27860.0
1999-03-03,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-04,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-05,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-08,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-09,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-10,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-11,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-12,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-15,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-16,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-03-17,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2000.0
1999-03-18,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-03-19,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2000.0
1999-03-22,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-03-23,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-03-24,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-03-25,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-03-26,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-03-29,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-03-30,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-03-31,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-04-01,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-04-05,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-04-06,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-04-07,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-04-08,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-04-09,0.4772058181502688,0.4772058181502688,0.4338234616428286,0.4338234616428286,2000.0
1999-04-12,0.4338234836142109,0.4338234836142109,0.390441124909632,0.390441124909632,10000.0
1999-04-13,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,10000.0
1999-04-14,0.390441155903878,0.390441155903878,0.3470588196133897,0.3470588196133897,15000.0
1999-04-15,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-04-16,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-04-19,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,9000.0
1999-04-20,0.4338234722452926,0.4772058298129794,0.4338234722452926,0.4772058298129794,8640.0
1999-04-21,0.4772059201388028,0.6073529657603863,0.4772059201388028,0.6073529657603863,12600.0
1999-04-22,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1999-04-23,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
1999-04-26,0.6507352770783946,0.7808823118077561,0.6507352770783946,0.6941176392267795,19600.0
1999-04-27,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
1999-04-28,0.7374999512996708,0.8676469771921821,0.7374999512996708,0.824264617989415,20800.0
1999-04-29,0.6941176973186406,0.6941176973186406,0.6073529657603863,0.6073529657603863,7200.0
1999-04-30,0.6507351836869993,0.6507351836869993,0.5639704718424184,0.5639704718424184,12740.0
1999-05-03,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,5000.0
1999-05-04,0.4772058423187899,0.4772058423187899,0.390441124909632,0.390441124909632,13200.0
1999-05-05,0.390441124909632,0.390441124909632,0.3470587920629477,0.390441124909632,3600.0
1999-05-06,0.4338234836142109,0.4338234836142109,0.390441124909632,0.390441124909632,6360.0
1999-05-07,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-05-10,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-05-11,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-05-12,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-05-13,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,5600.0
1999-05-14,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-05-17,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,400.0
1999-05-18,0.3470588196133897,0.3470588196133897,0.3036764574650047,0.3470588196133897,64700.0
1999-05-19,0.3470587920629477,0.390441124909632,0.3470587920629477,0.390441124909632,7400.0
1999-05-20,0.3470587928594406,0.7374999445230218,0.3470587928594406,0.7374999445230218,28100.0
1999-05-21,0.7374999512996708,0.824264617989415,0.6073528736913695,0.824264617989415,46880.0
1999-05-25,0.7374999945504963,0.7374999945504963,0.6507352710566287,0.6507352710566287,35500.0
1999-05-26,0.6941176973186406,0.7375000630977677,0.6073529657603863,0.6073529657603863,10000.0
1999-05-27,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,6000.0
1999-05-28,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-05-31,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-06-01,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,900.0
1999-06-02,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-06-03,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-06-04,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-06-07,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-06-08,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,2000.0
1999-06-09,0.6941176328035624,0.6941176328035624,0.5205882375316201,0.6507352710566287,6200.0
1999-06-10,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,2000.0
1999-06-11,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,3700.0
1999-06-14,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,25000.0
1999-06-15,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-06-16,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,4200.0
1999-06-17,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,3200.0
1999-06-18,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,600.0
1999-06-21,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-06-22,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-06-23,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,300.0
1999-06-24,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,2000.0
1999-06-25,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,5000.0
1999-06-28,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-06-29,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,160.0
1999-06-30,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,600.0
1999-07-02,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,2000.0
1999-07-05,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
1999-07-06,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,2000.0
1999-07-07,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,400.0
1999-07-08,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-07-09,0.4772058181502688,0.4772058181502688,0.4338234616428286,0.4338234616428286,4300.0
1999-07-12,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,3000.0
1999-07-13,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-07-14,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,2000.0
1999-07-15,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,3200.0
1999-07-16,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-07-19,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,4000.0
1999-07-20,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,2000.0
1999-07-21,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,4000.0
1999-07-22,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,4000.0
1999-07-23,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,2000.0
1999-07-26,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-07-27,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-07-28,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-07-29,0.390441124909632,0.5639705080121586,0.390441124909632,0.390441124909632,1000.0
1999-07-30,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,1400.0
1999-08-03,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,1000.0
1999-08-04,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-08-05,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-08-06,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-08-09,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-08-10,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-08-11,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-08-12,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,600.0
1999-08-13,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,5000.0
1999-08-16,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-17,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-18,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-19,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-20,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-23,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-24,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-25,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,4800.0
1999-08-26,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-27,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-08-30,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,1800.0
1999-08-31,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-09-01,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-09-02,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-09-03,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-09-07,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
1999-09-08,0.4338235140377524,0.6941176328035624,0.4338235140377524,0.6507352710566287,82600.0
1999-09-09,0.6073529657603863,0.6073529657603863,0.5205882859179298,0.6073529657603863,19860.0
1999-09-10,0.5639705999812593,0.6507353315395136,0.4772059201388028,0.6073529657603863,57700.0
1999-09-13,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,600.0
1999-09-14,0.5639705999812593,0.6073529657603863,0.5639705999812593,0.6073529657603863,4400.0
1999-09-15,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,800.0
1999-09-16,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,3400.0
1999-09-17,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,4000.0
1999-09-20,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
1999-09-21,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,2400.0
1999-09-22,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-09-23,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-09-24,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-09-27,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,4000.0
1999-09-28,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-09-29,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-09-30,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,8000.0
1999-10-01,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
1999-10-04,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,2000.0
1999-10-05,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,2000.0
1999-10-06,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-10-07,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
1999-10-08,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,4000.0
1999-10-12,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,2000.0
1999-10-13,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
1999-10-14,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
1999-10-15,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
1999-10-18,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,4400.0
1999-10-19,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-10-20,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-10-21,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,1000.0
1999-10-22,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-10-25,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,4000.0
1999-10-26,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,5000.0
1999-10-27,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-10-28,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-10-29,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,1600.0
1999-11-01,0.390441124909632,0.3991176121652846,0.390441124909632,0.390441124909632,8000.0
1999-11-02,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-11-03,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-11-04,0.3730882187675785,0.3991176299806165,0.3730882187675785,0.3991176299806165,2600.0
1999-11-05,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-11-08,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-11-09,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-11-10,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-11-11,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-11-12,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
1999-11-15,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,1200.0
1999-11-16,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-11-17,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,3200.0
1999-11-18,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,2400.0
1999-11-19,0.3817646635118741,0.390441124909632,0.3817646635118741,0.390441124909632,1000.0
1999-11-22,0.3730882629552168,0.3730882629552168,0.3036764828801931,0.3036764828801931,18000.0
1999-11-23,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,500.0
1999-11-24,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
1999-11-25,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,800.0
1999-11-26,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,800.0
1999-11-29,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-11-30,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-12-01,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-12-02,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-12-03,0.3123529368622034,0.3470588101164828,0.3123529368622034,0.3210293987112992,13700.0
1999-12-06,0.321029407495938,0.3470588196133897,0.321029407495938,0.3470588196133897,6800.0
1999-12-07,0.390441124909632,0.3991176121652846,0.390441124909632,0.390441124909632,3400.0
1999-12-08,0.390441155903878,0.390441155903878,0.3470588196133897,0.3470588196133897,4800.0
1999-12-09,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,8500.0
1999-12-10,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,7000.0
1999-12-13,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,2800.0
1999-12-14,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-12-15,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,0.0
1999-12-16,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,1000.0
1999-12-17,0.3904411685779761,0.3904411685779761,0.3557352932474199,0.3557352932474199,27000.0
1999-12-20,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
1999-12-21,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
1999-12-22,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,7000.0
1999-12-23,0.3904412089167678,0.5379412395620535,0.3904412089167678,0.5379412395620535,13800.0
1999-12-24,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
1999-12-29,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
1999-12-30,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,7000.0
1999-12-31,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-01-04,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-01-05,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-01-06,0.4424999874094367,0.8676470503607134,0.4424999874094367,0.7027941128608097,23300.0
2000-01-07,0.6507352770783946,0.6941176392267795,0.6507352770783946,0.6941176392267795,4000.0
2000-01-10,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,3000.0
2000-01-11,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,1200.0
2000-01-12,0.780882258786648,0.824264617989415,0.780882258786648,0.824264617989415,14300.0
2000-01-13,0.7982352519994025,0.7982352519994025,0.7548528917910822,0.7548528917910822,9000.0
2000-01-14,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.7548528917910822,2400.0
2000-01-17,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.7548528917910822,500.0
2000-01-18,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.0
2000-01-19,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.7548528917910822,1500.0
2000-01-20,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.0
2000-01-21,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,500.0
2000-01-24,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,700.0
2000-01-25,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.0
2000-01-26,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,1500.0
2000-01-27,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.0
2000-01-28,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,1000.0
2000-01-31,0.6594117330628568,0.6594117330628568,0.6507352710566287,0.6507352710566287,15000.0
2000-02-01,0.6941176506317296,0.7027941128608097,0.6941176506317296,0.7027941128608097,21700.0
2000-02-02,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,10000.0
2000-02-03,0.7635293644700681,0.8849999334276262,0.7635293644700681,0.8849999334276262,18500.0
2000-02-04,0.7114705633998162,0.7114705633998162,0.6941176392267795,0.6941176392267795,7900.0
2000-02-07,0.7808823336184628,0.9544117870588278,0.7808823336184628,0.8763235226675046,17800.0
2000-02-08,0.8676470603386452,0.8763235226675046,0.8676470603386452,0.8763235226675046,4700.0
2000-02-09,0.9023529109744776,1.08455882701032,0.9023529109744776,1.08455882701032,10400.0
2000-02-10,1.0411764750632402,1.3014705421132573,1.0411764750632402,1.3014705421132573,7500.0
2000-02-11,3.383823083559322,3.383823083559322,1.6485291335564345,1.7352938465713146,44700.0
2000-02-14,1.75264685725236,1.8220585484344236,1.5617644996385285,1.5617644996385285,32600.0
2000-02-15,1.6485292208310272,1.7352939384393085,1.4316174785261135,1.4749998890460438,31100.0
2000-02-16,1.4749998890460438,1.4749998890460438,1.4749998890460438,1.4749998890460438,2000.0
2000-02-17,1.318823376664822,1.4749998890460438,1.3101469152471517,1.4749998890460438,11500.0
2000-02-18,1.3448528645893807,1.3882352784535594,1.3188234783298258,1.3882352784535594,7000.0
2000-02-21,1.3795588048195289,1.3795588048195289,1.3795588048195289,1.3795588048195289,1000.0
2000-02-22,1.5617645494225043,1.5617645494225043,1.4316175208758928,1.4316175208758928,3000.0
2000-02-23,1.4316175208758928,1.4316175208758928,1.4316175208758928,1.4316175208758928,3500.0
2000-02-24,1.2580880773273866,1.2580880773273866,1.1279409563799117,1.136617417318867,4000.0
2000-02-25,1.136617417318867,1.136617417318867,1.136617417318867,1.136617417318867,2300.0
2000-02-28,1.2147059315207729,1.2147059315207729,1.2147059315207729,1.2147059315207729,1200.0
2000-02-29,1.3448528150188532,1.561764566049738,1.3448528150188532,1.5183822572161945,10000.0
2000-03-01,1.5183821926497385,1.6485292170476855,1.4749998856609488,1.5617644996385285,39700.0
2000-03-02,1.6051470976707345,2.342647126701244,1.6051470976707345,2.342647126701244,19500.0
2000-03-03,2.342647107714927,2.342647107714927,2.1691176540206407,2.1691176540206407,7500.0
2000-03-06,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-07,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-08,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-09,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-10,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-13,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-14,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-15,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-16,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-17,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-20,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-21,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-22,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-23,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-24,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-27,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-28,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-29,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-30,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-03-31,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-03,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-04,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-05,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-06,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-07,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-10,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-11,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-12,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-13,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-14,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-17,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-18,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-19,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-20,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-24,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-25,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-26,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-27,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-04-28,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-01,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-02,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-03,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-04,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-05,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-08,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-09,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-10,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-11,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-12,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-15,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-16,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-17,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-18,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-19,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-23,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-24,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-25,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-26,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-29,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-30,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-05-31,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-06-01,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2000-06-02,1.0411763352718275,1.0411763352718275,0.5639704718424184,0.5639704718424184,7500.0
2000-06-05,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,6500.0
2000-06-06,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2000-06-07,0.5639705527816247,0.6941176392267795,0.5639705527816247,0.6941176392267795,11000.0
2000-06-08,0.6941175841258955,0.7808822498192641,0.6941175841258955,0.7808822498192641,23000.0
2000-06-09,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2000-06-12,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2000-06-13,0.780882251611373,0.780882251611373,0.7374999445230218,0.7374999445230218,9200.0
2000-06-14,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2000-06-15,0.6507352770783946,0.6941176392267795,0.6507352770783946,0.6941176392267795,6900.0
2000-06-16,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,5000.0
2000-06-19,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2000-06-20,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,3500.0
2000-06-21,0.6941175731269987,0.772205776185234,0.6941175731269987,0.772205776185234,8200.0
2000-06-22,0.7288234297169273,0.7808822498192641,0.7288234297169273,0.7808822498192641,19000.0
2000-06-23,0.6333823040794001,0.780882251611373,0.6160293295282703,0.7374999445230218,14500.0
2000-06-26,0.7808822498192641,0.7808822498192641,0.7374999428304744,0.7808822498192641,8500.0
2000-06-27,0.7808822498192641,0.7808822498192641,0.7374999428304744,0.7808822498192641,13300.0
2000-06-28,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,2100.0
2000-06-29,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,1000.0
2000-06-30,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2000-07-04,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2000-07-05,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2000-07-06,0.6941176120158167,0.7201469972549615,0.6941176120158167,0.7201469972549615,5500.0
2000-07-07,0.7288234297169273,0.7808822498192641,0.7288234297169273,0.7808822498192641,5700.0
2000-07-10,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,11400.0
2000-07-11,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2000-07-12,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2000-07-13,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,7000.0
2000-07-14,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,11300.0
2000-07-17,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
2000-07-18,0.5032352913523024,0.5032352913523024,0.4858823663209182,0.4858823663209182,11600.0
2000-07-19,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,1000.0
2000-07-20,0.5986765029477205,0.6073529657603863,0.5986765029477205,0.6073529657603863,26000.0
2000-07-21,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.4945588713919027,3000.0
2000-07-24,0.4945588288366103,0.4945588288366103,0.4858823663209182,0.4858823663209182,10500.0
2000-07-25,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,2200.0
2000-07-26,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,2000.0
2000-07-27,0.4858822780580926,0.4858822780580926,0.4685293561789493,0.4685293561789493,9500.0
2000-07-28,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,1000.0
2000-07-31,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.0
2000-08-01,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,2000.0
2000-08-02,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.0
2000-08-03,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.0
2000-08-04,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.0
2000-08-08,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,800.0
2000-08-09,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2000-08-10,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,3000.0
2000-08-11,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.4945588713919027,3000.0
2000-08-14,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.0
2000-08-15,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.0
2000-08-16,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.0
2000-08-17,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,1600.0
2000-08-18,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,5000.0
2000-08-21,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-08-22,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-08-23,0.4772058757846862,0.6507352710566287,0.4772058757846862,0.6507352710566287,23100.0
2000-08-24,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2000-08-25,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2000-08-28,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2000-08-29,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2000-08-30,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.5032352192781158,1100.0
2000-08-31,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.0
2000-09-01,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.0
2000-09-05,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.0
2000-09-06,0.4945588288366103,0.4945588288366103,0.4858823663209182,0.4858823663209182,18700.0
2000-09-07,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2000-09-08,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2000-09-11,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2000-09-12,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2000.0
2000-09-13,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-09-14,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-09-15,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-09-18,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,2800.0
2000-09-19,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,500.0
2000-09-20,0.4945588288366103,0.5205882680994823,0.4858823663209182,0.4858823663209182,24500.0
2000-09-21,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2000-09-22,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2000-09-25,0.4858822386997413,0.4858822386997413,0.4511763460369804,0.4511763460369804,8600.0
2000-09-26,0.4598528825449192,0.4598528825449192,0.4598528825449192,0.4598528825449192,2000.0
2000-09-27,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,9000.0
2000-09-28,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.0
2000-09-29,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.0
2000-10-02,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.4685293561789493,0.0
2000-10-03,0.5205882859179298,0.6073529657603863,0.5205882859179298,0.6073529657603863,5500.0
2000-10-04,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,10000.0
2000-10-05,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
2000-10-06,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,4000.0
2000-10-10,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,1000.0
2000-10-11,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.0
2000-10-12,0.5379411012133594,0.5379411012133594,0.5292646401802062,0.5292646401802062,5500.0
2000-10-13,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.0
2000-10-16,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,1300.0
2000-10-17,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.0
2000-10-18,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.0
2000-10-19,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,1100.0
2000-10-20,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.0
2000-10-23,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.0
2000-10-24,0.5292647232520238,0.5292647232520238,0.5205882608570389,0.5205882608570389,2000.0
2000-10-25,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-10-26,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-10-27,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-10-30,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,1500.0
2000-10-31,0.5292646356160398,0.5292646356160398,0.4338234616428286,0.4338234616428286,100400.0
2000-11-01,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2000-11-02,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2000-11-03,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2000-11-06,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2000-11-07,0.4945588219562894,0.5552941104369781,0.4945588219562894,0.5205882608570389,32500.0
2000-11-08,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-11-09,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-11-10,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-11-13,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-11-14,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-11-15,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-11-16,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,1000.0
2000-11-17,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2000-11-20,0.4772058171185209,0.4772058171185209,0.4685293561789493,0.4685293561789493,2300.0
2000-11-21,0.4685293686425997,0.4772058298129794,0.4685293686425997,0.4772058298129794,31200.0
2000-11-22,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2000-11-23,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2000-11-24,0.459852855756432,0.4772058298129794,0.459852855756432,0.4772058298129794,1600.0
2000-11-27,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2000-11-28,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2000-11-29,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2000-11-30,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.4511763460369804,6000.0
2000-12-01,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,1500.0
2000-12-04,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2000-12-05,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.4424999667138131,7600.0
2000-12-06,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.0
2000-12-07,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.4424999667138131,1000.0
2000-12-08,0.4424999226011593,0.4424999226011593,0.4338234616428286,0.4338234616428286,1900.0
2000-12-11,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2000-12-12,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,800.0
2000-12-13,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2000-12-14,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.4511763460369804,5000.0
2000-12-15,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,1000.0
2000-12-18,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2000-12-19,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2000-12-20,0.4338234807869658,0.4338234807869658,0.4251470194457528,0.4251470194457528,17000.0
2000-12-21,0.390441124909632,0.390441124909632,0.390441124909632,0.390441124909632,11000.0
2000-12-22,0.3470587920629477,0.390441124909632,0.3470587920629477,0.390441124909632,35700.0
2000-12-27,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,10100.0
2000-12-28,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2000-12-29,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.3383823459793596,3300.0
2001-01-02,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,2000.0
2001-01-03,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.3383823459793596,1000.0
2001-01-04,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.0
2001-01-05,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.0
2001-01-08,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.0
2001-01-09,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.0
2001-01-10,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.3383823459793596,0.0
2001-01-11,0.321029407495938,0.3470588196133897,0.321029407495938,0.3470588196133897,35800.0
2001-01-12,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-01-15,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-01-16,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-01-17,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,1000.0
2001-01-18,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2001-01-19,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2001-01-22,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,10000.0
2001-01-23,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-01-24,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-01-25,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-01-26,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-01-29,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-01-30,0.3470587908839262,0.4077940721776924,0.3470587908839262,0.4077940721776924,12500.0
2001-01-31,0.4251470006844979,0.4338234616428286,0.4251470006844979,0.4338234616428286,10500.0
2001-02-01,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,3000.0
2001-02-02,0.4511763999241183,0.5032352192781158,0.4338234773780487,0.5032352192781158,19000.0
2001-02-05,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.0
2001-02-06,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.0
2001-02-07,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,1100.0
2001-02-08,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-02-09,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-02-12,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,3400.0
2001-02-13,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-02-14,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-02-15,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-02-16,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-02-19,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,1200.0
2001-02-20,0.4251470006844979,0.4338234616428286,0.4251470006844979,0.4338234616428286,2500.0
2001-02-21,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-02-22,0.373088183218727,0.4338234616428286,0.373088183218727,0.4338234616428286,7500.0
2001-02-23,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,5100.0
2001-02-26,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,3000.0
2001-02-27,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2001-02-28,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2001-03-01,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2001-03-02,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,1500.0
2001-03-05,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,2800.0
2001-03-06,0.4164705828277335,0.5205882608570389,0.4164705828277335,0.5205882608570389,1300.0
2001-03-07,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2001-03-08,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,3100.0
2001-03-09,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,9500.0
2001-03-12,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2001-03-13,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2001-03-14,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2001-03-15,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2001-03-16,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,2500.0
2001-03-19,0.3991175919516124,0.4338234616428286,0.3991175919516124,0.4338234616428286,11000.0
2001-03-20,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-03-21,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-03-22,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-03-23,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-03-26,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-03-27,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-03-28,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-03-29,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-03-30,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-04-02,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-04-03,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2001-04-04,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,2000.0
2001-04-05,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-06,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,700.0
2001-04-09,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-10,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-11,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-12,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-16,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-17,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-18,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-19,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-20,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-23,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.3730882090785259,0.0
2001-04-24,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,1000.0
2001-04-25,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-04-26,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-04-27,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,3000.0
2001-04-30,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,4000.0
2001-05-01,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,900.0
2001-05-02,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,500.0
2001-05-03,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2001-05-04,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,2000.0
2001-05-07,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2001-05-08,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,4000.0
2001-05-09,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,1400.0
2001-05-10,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,3500.0
2001-05-11,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2001-05-14,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2001-05-15,0.3383823316689747,0.3470588196133897,0.3383823316689747,0.3470588196133897,2000.0
2001-05-16,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-05-17,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-05-18,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,1000.0
2001-05-22,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-05-23,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-05-24,0.355735281699908,0.355735281699908,0.3470588196133897,0.3470588196133897,9000.0
2001-05-25,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,1000.0
2001-05-28,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,1500.0
2001-05-29,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-05-30,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-05-31,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,600.0
2001-06-01,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-06-04,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-06-05,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,700.0
2001-06-06,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-07,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-08,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-11,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-12,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-13,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-14,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-15,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-18,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-19,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-20,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,1000.0
2001-06-21,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-22,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,6500.0
2001-06-25,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-26,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,1000.0
2001-06-27,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-28,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-06-29,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-07-03,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-07-04,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-07-05,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-07-06,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-07-09,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,2000.0
2001-07-10,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-11,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-12,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-13,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,2000.0
2001-07-16,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-17,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-18,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-19,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-20,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-23,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,600.0
2001-07-24,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,1000.0
2001-07-25,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-26,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-27,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-30,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-07-31,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2001-08-01,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,3000.0
2001-08-02,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-08-03,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-08-07,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-08-08,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-08-09,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-08-10,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-08-13,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2001-08-14,0.3210293865990059,0.3210293865990059,0.312352925077269,0.312352925077269,7000.0
2001-08-15,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,1300.0
2001-08-16,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,1000.0
2001-08-17,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-08-20,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,6800.0
2001-08-21,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-08-22,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-08-23,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-08-24,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-08-27,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-08-28,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-08-29,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,900.0
2001-08-30,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,500.0
2001-08-31,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2001-09-04,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2001-09-05,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2001-09-06,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2001-09-07,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2001-09-10,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2001-09-11,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2001-09-13,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2001-09-14,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,4000.0
2001-09-17,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-09-18,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-09-19,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,1400.0
2001-09-20,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2001-09-21,0.2689706197810267,0.2689706197810267,0.2689706197810267,0.2689706197810267,500.0
2001-09-24,0.2689706197810267,0.2689706197810267,0.2689706197810267,0.2689706197810267,0.0
2001-09-25,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,500.0
2001-09-26,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,7500.0
2001-09-27,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2001-09-28,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,500.0
2001-10-01,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
2001-10-02,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
2001-10-03,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
2001-10-04,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.2169117308214143,0.0
2001-10-05,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,500.0
2001-10-09,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-10,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-11,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-12,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-15,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-16,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-17,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-18,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-19,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-22,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-23,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-24,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-25,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-26,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-29,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-30,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-10-31,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-01,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-02,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-05,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-06,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-07,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-08,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-09,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-12,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-13,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-14,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-15,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.0
2001-11-16,0.2516176096390578,0.2516176096390578,0.2516176096390578,0.2516176096390578,700.0
2001-11-19,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,500.0
2001-11-20,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-11-21,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-11-22,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-11-23,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-11-26,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-11-27,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-11-28,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-11-29,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,1000.0
2001-11-30,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-03,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-04,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-05,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-06,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-07,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-10,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-11,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-12,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-13,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-14,0.208235257187384,0.208235257187384,0.208235257187384,0.208235257187384,200.0
2001-12-17,0.208235257187384,0.208235257187384,0.208235257187384,0.208235257187384,300.0
2001-12-18,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-19,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-20,0.2255881730184902,0.2255881730184902,0.2255881730184902,0.2255881730184902,1400.0
2001-12-21,0.225588232271177,0.242941183160459,0.225588232271177,0.242941183160459,2000.0
2001-12-24,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-27,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-28,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2001-12-31,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-02,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-03,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-04,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-07,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-08,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-09,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-10,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-11,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-14,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-15,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-16,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,0.0
2002-01-17,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,500.0
2002-01-18,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.0
2002-01-21,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.0
2002-01-22,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.0
2002-01-23,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.0
2002-01-24,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,500.0
2002-01-25,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.0
2002-01-28,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.0
2002-01-29,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.0
2002-01-30,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.2342646780894746,0.0
2002-01-31,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,3200.0
2002-02-01,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2002-02-04,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,1100.0
2002-02-05,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2002-02-06,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2002-02-07,0.242941183160459,0.242941183160459,0.242941183160459,0.242941183160459,200.0
2002-02-08,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2002-02-11,0.2776470830456082,0.2776470830456082,0.2689706197810267,0.2689706197810267,5900.0
2002-02-12,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,1500.0
2002-02-13,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2002-02-14,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2002-02-15,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2002-02-18,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.2602941304285194,0.0
2002-02-19,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,4000.0
2002-02-20,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-02-21,0.2516176096390578,0.2516176096390578,0.2516176096390578,0.2516176096390578,100.0
2002-02-22,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-02-25,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-02-26,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,6000.0
2002-02-27,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-02-28,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-03-01,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-03-04,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-03-05,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,12000.0
2002-03-06,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-03-07,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.3036764828801931,0.0
2002-03-08,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,4000.0
2002-03-11,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2002-03-12,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2002-03-13,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2002-03-14,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.2949999778092086,4000.0
2002-03-15,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.0
2002-03-18,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.0
2002-03-19,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.0
2002-03-20,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.0
2002-03-21,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.0
2002-03-22,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.0
2002-03-25,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,100.0
2002-03-26,0.2949999631765307,0.3644117040075415,0.2949999631765307,0.3644117040075415,4600.0
2002-03-27,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2002-03-28,0.2689706197810267,0.2689706197810267,0.2689706197810267,0.2689706197810267,800.0
2002-04-01,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,500.0
2002-04-02,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2002-04-03,0.286323567049087,0.286323567049087,0.286323567049087,0.286323567049087,0.0
2002-04-04,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,9400.0
2002-04-05,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,500.0
2002-04-08,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2002-04-09,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2002-04-10,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,4000.0
2002-04-11,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2002-04-12,0.3297058481207429,0.3297058481207429,0.312352925077269,0.312352925077269,12500.0
2002-04-15,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,800.0
2002-04-16,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2002-04-17,0.2949999778092086,0.2949999778092086,0.2949999778092086,0.2949999778092086,200.0
2002-04-18,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2002-04-19,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2002-04-22,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2002-04-23,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,400.0
2002-04-24,0.312352925077269,0.312352925077269,0.312352925077269,0.312352925077269,0.0
2002-04-25,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,8000.0
2002-04-26,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2002-04-29,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2002-04-30,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2002-05-01,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2002-05-02,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.5032352192781158,3100.0
2002-05-03,0.5032352133241188,0.5032352133241188,0.4772058298129794,0.4772058298129794,1900.0
2002-05-06,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2002-05-07,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,1200.0
2002-05-08,0.4772059364625118,0.5726471340981742,0.4772059364625118,0.5726471340981742,3000.0
2002-05-09,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,10000.0
2002-05-10,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.5466175245743581,400.0
2002-05-13,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-14,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-15,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-16,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-17,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-21,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-22,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-23,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-24,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-27,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-28,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-29,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-30,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-05-31,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-06-03,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-06-04,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.5899999556184174,2000.0
2002-06-05,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.0
2002-06-06,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.0
2002-06-07,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.4945588713919027,400.0
2002-06-10,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.0
2002-06-11,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,500.0
2002-06-12,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-06-13,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-06-14,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-06-17,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-06-18,0.5292647232520238,0.5292647232520238,0.5205882608570389,0.5205882608570389,7000.0
2002-06-19,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,1200.0
2002-06-20,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-06-21,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-06-24,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-06-25,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,2500.0
2002-06-26,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
2002-06-27,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
2002-06-28,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
2002-07-02,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
2002-07-03,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,1400.0
2002-07-04,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
2002-07-05,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
2002-07-08,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
2002-07-09,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,2000.0
2002-07-10,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,1100.0
2002-07-11,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.0
2002-07-12,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,800.0
2002-07-15,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,9500.0
2002-07-16,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,1000.0
2002-07-17,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-07-18,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2100.0
2002-07-19,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-07-22,0.5205881556427294,0.5552939982083882,0.5205881556427294,0.5552939982083882,5500.0
2002-07-23,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-07-24,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-07-25,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-07-26,0.5032352192781158,0.5032352192781158,0.5032352192781158,0.5032352192781158,300.0
2002-07-29,0.5639704454447239,0.5639704454447239,0.5466175245743581,0.5466175245743581,7800.0
2002-07-30,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.0
2002-07-31,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,400.0
2002-08-01,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.0
2002-08-02,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.0
2002-08-06,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,3000.0
2002-08-07,0.5552939982083882,0.563970458849803,0.5552939982083882,0.5552939982083882,5500.0
2002-08-08,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-09,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-12,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-13,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-14,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,400.0
2002-08-15,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-16,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-19,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-20,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-21,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-22,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-23,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-26,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-27,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-28,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-29,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-08-30,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-09-03,0.5379412395620535,0.5379412395620535,0.5379412395620535,0.5379412395620535,400.0
2002-09-04,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-09-05,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2002-09-06,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,500.0
2002-09-09,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,8000.0
2002-09-10,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,3000.0
2002-09-11,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,5200.0
2002-09-12,0.5726471340981742,0.5726471340981742,0.5726471340981742,0.5726471340981742,6000.0
2002-09-13,0.5726471340981742,0.5726471340981742,0.5726471340981742,0.5726471340981742,0.0
2002-09-16,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.5466175245743581,200.0
2002-09-17,0.5726471340981742,0.5726471340981742,0.5726471340981742,0.5726471340981742,0.0
2002-09-18,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.5899999556184174,8500.0
2002-09-19,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.5899999556184174,1600.0
2002-09-20,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.5899999556184174,0.0
2002-09-23,0.5900000117327124,0.5900000117327124,0.5205882608570389,0.5205882608570389,15200.0
2002-09-24,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,8000.0
2002-09-25,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
2002-09-26,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
2002-09-27,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
2002-09-30,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.5639704718424184,0.0
2002-10-01,0.5900000401350546,0.6073529657603863,0.5900000401350546,0.6073529657603863,4600.0
2002-10-02,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.0
2002-10-03,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,1000.0
2002-10-04,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2002-10-07,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,5000.0
2002-10-08,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2002-10-09,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2002-10-10,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2002-10-11,0.5379411012133594,0.5379411012133594,0.5292646401802062,0.5292646401802062,2000.0
2002-10-15,0.5639705728319628,0.5639705728319628,0.5205882608570389,0.5205882608570389,27500.0
2002-10-16,0.4945588713919027,0.4945588713919027,0.4945588713919027,0.4945588713919027,200.0
2002-10-17,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,35600.0
2002-10-18,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-10-21,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-10-22,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,1000.0
2002-10-23,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-10-24,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,8000.0
2002-10-25,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-10-28,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2002-10-29,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,6000.0
2002-10-30,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-10-31,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-01,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-04,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-05,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-06,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-07,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-08,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-11,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-12,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-13,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-14,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-15,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-18,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-19,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-20,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-21,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.4858823663209182,0.0
2002-11-22,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,2400.0
2002-11-25,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,1200.0
2002-11-26,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-11-27,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-11-28,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-11-29,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-12-02,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-12-03,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-12-04,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-12-05,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-12-06,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-12-09,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.3557352932474199,0.0
2002-12-10,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,900.0
2002-12-11,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2002-12-12,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,1500.0
2002-12-13,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.0
2002-12-16,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,1000.0
2002-12-17,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2002-12-18,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.3210293987112992,0.0
2002-12-19,0.3644117556155846,0.3644117556155846,0.3557352932474199,0.3557352932474199,4000.0
2002-12-20,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,1000.0
2002-12-23,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,200.0
2002-12-24,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2002-12-27,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2002-12-30,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,400.0
2002-12-31,0.5899999127645259,0.5899999127645259,0.4685293561789493,0.4685293561789493,8000.0
2003-01-02,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,500.0
2003-01-03,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.0
2003-01-06,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.0
2003-01-07,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.0
2003-01-08,0.3644117556155846,0.3644117556155846,0.3557352932474199,0.3557352932474199,2000.0
2003-01-09,0.355735281699908,0.355735281699908,0.3470588196133897,0.3470588196133897,3600.0
2003-01-10,0.3297058723453294,0.3297058723453294,0.3297058723453294,0.3297058723453294,200.0
2003-01-13,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.0
2003-01-14,0.5205881873806663,0.5205881873806663,0.4772058298129794,0.4772058298129794,12000.0
2003-01-15,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2003-01-16,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2003-01-17,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,3000.0
2003-01-20,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2003-01-21,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2003-01-22,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2003-01-23,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2003-01-24,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2003-01-27,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2003-01-28,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2003-01-29,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.4338234616428286,0.0
2003-01-30,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,800.0
2003-01-31,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-03,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-04,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-05,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-06,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-07,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-10,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-11,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-12,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-13,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.5119117243491002,0.0
2003-02-14,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,900.0
2003-02-17,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-02-18,0.5466176480419932,0.5639705728319628,0.5205882608570389,0.5205882608570389,8100.0
2003-02-19,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,3000.0
2003-02-20,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,3400.0
2003-02-21,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-02-24,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-02-25,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-02-26,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-02-27,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-02-28,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-03,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-04,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-05,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-06,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-07,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-10,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-11,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-12,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-13,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2800.0
2003-03-14,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-03-17,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,800.0
2003-03-18,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-03-19,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,1000.0
2003-03-20,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,600.0
2003-03-21,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-03-24,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-03-25,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-03-26,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-03-27,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-03-28,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-03-31,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-04-01,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-04-02,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-04-03,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-04-04,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-04-07,0.3470588196133897,0.3470588196133897,0.3470588196133897,0.3470588196133897,200.0
2003-04-08,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.0
2003-04-09,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,600.0
2003-04-10,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,1000.0
2003-04-11,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-14,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-15,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-16,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-17,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-21,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-22,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-23,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-24,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-25,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-28,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-29,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-04-30,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-05-01,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-05-02,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.3644117040075415,0.0
2003-05-05,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,500.0
2003-05-06,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-05-07,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-05-08,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-05-09,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-05-12,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-05-13,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-05-14,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-05-15,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.0
2003-05-16,0.520588174657709,0.520588174657709,0.4338234616428286,0.4338234616428286,7900.0
2003-05-20,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,2000.0
2003-05-21,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-05-22,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-05-23,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-05-26,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-05-27,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-05-28,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,500.0
2003-05-29,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2003-05-30,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,4900.0
2003-06-02,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-06-03,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-06-04,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-06-05,0.4685293959365325,0.4685293959365325,0.4598528825449192,0.4598528825449192,3900.0
2003-06-06,0.4598528825449192,0.4598528825449192,0.4598528825449192,0.4598528825449192,0.0
2003-06-09,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.4511763460369804,5000.0
2003-06-10,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.4511763460369804,5500.0
2003-06-11,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.0
2003-06-12,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.0
2003-06-13,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.4511763460369804,0.0
2003-06-16,0.451176403469392,0.451176403469392,0.4251470194457528,0.4251470194457528,16000.0
2003-06-17,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-06-18,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,500.0
2003-06-19,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-06-20,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,500.0
2003-06-23,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-06-24,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-06-25,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-06-26,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-06-27,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-06-30,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-07-02,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,500.0
2003-07-03,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.0
2003-07-04,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,400.0
2003-07-07,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.0
2003-07-08,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.0
2003-07-09,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,1000.0
2003-07-10,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,4900.0
2003-07-11,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2003-07-14,0.4077940721776924,0.4077940721776924,0.4077940721776924,0.4077940721776924,400.0
2003-07-15,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.4772058298129794,0.0
2003-07-16,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.4424999667138131,1000.0
2003-07-17,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,100.0
2003-07-18,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.0
2003-07-21,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,200.0
2003-07-22,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.4424999667138131,500.0
2003-07-23,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.4424999667138131,0.0
2003-07-24,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,2500.0
2003-07-25,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-07-28,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-07-29,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-07-30,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-07-31,0.3991176299806165,0.3991176299806165,0.3991176299806165,0.3991176299806165,200.0
2003-08-01,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-08-05,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.4251470194457528,0.0
2003-08-06,0.4772058971663198,0.5466176480419932,0.4772058971663198,0.5205882608570389,38000.0
2003-08-07,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-08,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-11,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-12,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-13,0.4164705143747682,0.4164705143747682,0.4164705143747682,0.4164705143747682,400.0
2003-08-14,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-15,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-18,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-19,0.5119117467462589,0.5205882608570389,0.5119117467462589,0.5205882608570389,5300.0
2003-08-20,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,700.0
2003-08-21,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-22,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-25,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-26,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-27,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-28,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-08-29,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-09-02,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,300.0
2003-09-03,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-09-04,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.5205882608570389,0.0
2003-09-05,0.607352799336422,0.607352799336422,0.5466175245743581,0.5466175245743581,3200.0
2003-09-08,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.0
2003-09-09,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.5466175245743581,0.0
2003-09-10,0.5639704912190651,0.728823408015083,0.5639704912190651,0.728823408015083,6500.0
2003-09-11,0.728823408015083,0.728823408015083,0.7201469468756801,0.728823408015083,4400.0
2003-09-12,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,2000.0
2003-09-15,0.7201469972549615,0.7201469972549615,0.7201469972549615,0.7201469972549615,2000.0
2003-09-16,0.7201469468756801,0.728823408015083,0.7201469468756801,0.728823408015083,4000.0
2003-09-17,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,6000.0
2003-09-18,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-09-19,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-09-22,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-09-23,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-09-24,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,1200.0
2003-09-25,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2003-09-26,0.5292646401802062,0.5292646401802062,0.5292646401802062,0.5292646401802062,100.0
2003-09-29,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2003-09-30,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.5552939982083882,0.0
2003-10-01,0.5466175689402593,0.728823408015083,0.5466175689402593,0.728823408015083,3700.0
2003-10-02,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-10-03,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-10-06,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-10-07,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-10-08,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,0.0
2003-10-09,0.7114705864948399,0.7114705864948399,0.7114705864948399,0.7114705864948399,500.0
2003-10-10,0.7114705864948399,0.7114705864948399,0.7114705864948399,0.7114705864948399,0.0
2003-10-14,0.7201469972549615,0.7201469972549615,0.7201469972549615,0.7201469972549615,2000.0
2003-10-15,0.7201469972549615,0.7201469972549615,0.7201469972549615,0.7201469972549615,0.0
2003-10-16,0.728823392805006,0.8676469232856573,0.728823392805006,0.8676469232856573,20600.0
2003-10-17,0.8589704623273265,0.8676469232856573,0.8589704623273265,0.8676469232856573,2000.0
2003-10-20,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,1000.0
2003-10-21,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,300.0
2003-10-22,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,1000.0
2003-10-23,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,500.0
2003-10-24,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-10-27,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-10-28,0.7114705864948399,0.7114705864948399,0.7114705864948399,0.7114705864948399,600.0
2003-10-29,0.8502939888213337,0.8589704496516272,0.8502939888213337,0.8589704496516272,1000.0
2003-10-30,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,500.0
2003-10-31,0.7895587112934935,0.8589704496516272,0.7895587112934935,0.8589704496516272,2100.0
2003-11-03,0.616029376520508,0.616029376520508,0.616029376520508,0.616029376520508,400.0
2003-11-04,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-05,0.8502939888213337,0.8589704496516272,0.8502939888213337,0.8589704496516272,1000.0
2003-11-06,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-07,0.6247058501545382,0.6247058501545382,0.6247058501545382,0.6247058501545382,400.0
2003-11-10,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-11,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-12,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-13,0.6073529657603863,0.6073529657603863,0.6073529657603863,0.6073529657603863,400.0
2003-11-14,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-17,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-18,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-19,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2003-11-20,0.6594117446906589,0.6594117446906589,0.6594117446906589,0.6594117446906589,1900.0
2003-11-21,0.6594117446906589,0.6594117446906589,0.6594117446906589,0.6594117446906589,1500.0
2003-11-24,0.6594117446906589,0.6594117446906589,0.6594117446906589,0.6594117446906589,0.0
2003-11-25,0.6247058501545382,0.6247058501545382,0.6247058501545382,0.6247058501545382,1200.0
2003-11-26,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,1500.0
2003-11-27,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2003-11-28,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2003-12-01,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2003-12-02,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2003-12-03,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2003-12-04,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2003-12-05,0.7374999512996708,0.824264617989415,0.7374999512996708,0.824264617989415,6000.0
2003-12-08,0.7114705864948399,0.7114705864948399,0.7114705864948399,0.7114705864948399,15000.0
2003-12-09,0.7114705085542218,0.7374999445230218,0.7114705085542218,0.7374999445230218,5600.0
2003-12-10,0.824264567780654,0.8329410287495366,0.824264567780654,0.8329410287495366,4000.0
2003-12-11,0.746176418157052,0.746176418157052,0.746176418157052,0.746176418157052,2400.0
2003-12-12,0.7461764042282324,0.7808822498192641,0.7374999428304744,0.7808822498192641,7500.0
2003-12-15,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2003-12-16,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2003-12-17,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,1000.0
2003-12-18,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2003-12-19,0.728823408015083,0.728823408015083,0.728823408015083,0.728823408015083,400.0
2003-12-22,0.7808823246383244,0.7808823246383244,0.7027941128608097,0.7027941128608097,7700.0
2003-12-23,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.0
2003-12-24,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.0
2003-12-29,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.0
2003-12-30,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.0
2003-12-31,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.0
2004-01-02,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,500.0
2004-01-05,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,1000.0
2004-01-06,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,6800.0
2004-01-07,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-01-08,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-01-09,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,1700.0
2004-01-12,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-01-13,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-01-14,0.780882251611373,0.780882251611373,0.7374999445230218,0.7374999445230218,10000.0
2004-01-15,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,20000.0
2004-01-16,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-01-19,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-01-20,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-01-21,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-01-22,0.7374999811942372,0.7374999811942372,0.6420587974225985,0.6420587974225985,12600.0
2004-01-23,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,2000.0
2004-01-26,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2004-01-27,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2004-01-28,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2004-01-29,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2004-01-30,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2004-02-02,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.0
2004-02-03,0.6420587974225985,0.6420587974225985,0.6420587974225985,0.6420587974225985,800.0
2004-02-04,0.6420587974225985,0.6420587974225985,0.6420587974225985,0.6420587974225985,0.0
2004-02-05,0.6420587974225985,0.6420587974225985,0.6420587974225985,0.6420587974225985,0.0
2004-02-06,0.6420587974225985,0.6420587974225985,0.6420587974225985,0.6420587974225985,1000.0
2004-02-09,0.6420587974225985,0.6420587974225985,0.6420587974225985,0.6420587974225985,0.0
2004-02-10,0.6507352710566287,0.6507352710566287,0.6507352710566287,0.6507352710566287,400.0
2004-02-11,0.6767646919587192,0.6767646919587192,0.6767646919587192,0.6767646919587192,1400.0
2004-02-12,0.6767646919587192,0.6767646919587192,0.6767646919587192,0.6767646919587192,0.0
2004-02-13,0.6767646919587192,0.6767646919587192,0.6767646919587192,0.6767646919587192,600.0
2004-02-16,0.6767646919587192,0.6767646919587192,0.6767646919587192,0.6767646919587192,0.0
2004-02-17,0.6767646919587192,0.6767646919587192,0.6767646919587192,0.6767646919587192,0.0
2004-02-18,0.7027941128608097,0.7027941128608097,0.7027941128608097,0.7027941128608097,800.0
2004-02-19,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,10000.0
2004-02-20,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,5000.0
2004-02-23,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-02-24,0.8676469232856573,0.876323384243988,0.8676469232856573,0.8676469232856573,33300.0
2004-02-25,0.8676468511269823,0.9023526920739608,0.8676468511269823,0.9023526920739608,10000.0
2004-02-26,0.9023527891721044,0.9544116596259588,0.8676469444905853,0.9544116596259588,9900.0
2004-02-27,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.9544116596259588,1500.0
2004-03-01,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.0
2004-03-02,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.0
2004-03-03,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.9457352488658374,900.0
2004-03-04,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.9457352488658374,1000.0
2004-03-05,0.9457351984555792,0.9544116596259588,0.9457351984555792,0.9544116596259588,1900.0
2004-03-08,1.2147059315207729,1.2147059315207729,1.2147059315207729,1.2147059315207729,500.0
2004-03-09,1.1279409436848369,1.1279409436848369,1.1279409436848369,1.1279409436848369,600.0
2004-03-10,1.1279409436848369,1.1279409436848369,1.1279409436848369,1.1279409436848369,0.0
2004-03-11,1.1279409436848369,1.1279409436848369,1.1279409436848369,1.1279409436848369,0.0
2004-03-12,1.1279409436848369,1.1279409436848369,1.1279409436848369,1.1279409436848369,400.0
2004-03-15,1.1279409436848369,1.1279409436848369,1.1279409436848369,1.1279409436848369,0.0
2004-03-16,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,400.0
2004-03-17,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-03-18,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,500.0
2004-03-19,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-03-22,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,1000.0
2004-03-23,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,1000.0
2004-03-24,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-03-25,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-03-26,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,600.0
2004-03-29,0.8242646453163752,0.8242646453163752,0.798235259961233,0.798235259961233,2000.0
2004-03-30,0.798235259961233,0.798235259961233,0.798235259961233,0.798235259961233,0.0
2004-03-31,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.7895588492011114,1200.0
2004-04-01,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.0
2004-04-02,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,1000.0
2004-04-05,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.0
2004-04-06,0.7895587629328114,0.7895587629328114,0.7808822498192641,0.7808822498192641,3600.0
2004-04-07,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,600.0
2004-04-08,0.7722058771747784,1.0411765217140778,0.7722058771747784,1.0411765217140778,600.0
2004-04-12,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-13,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-14,0.772205776185234,0.772205776185234,0.772205776185234,0.772205776185234,200.0
2004-04-15,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-16,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-19,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-20,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-21,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-22,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-23,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-26,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-27,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-04-28,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,3000.0
2004-04-29,0.824264608523843,0.824264608523843,0.7808822498192641,0.7808822498192641,4000.0
2004-04-30,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,1500.0
2004-05-03,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-05-04,0.7982353115468718,0.7982353115468718,0.7895588492011114,0.7895588492011114,7500.0
2004-05-05,0.7635293025512038,0.7635293025512038,0.7635293025512038,0.7635293025512038,300.0
2004-05-06,0.8242646985841526,0.8242646985841526,0.7895588492011114,0.7895588492011114,3000.0
2004-05-07,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,5000.0
2004-05-10,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-05-11,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-05-12,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-05-13,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-05-14,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-05-17,0.7895587629328114,0.7895587629328114,0.7808822498192641,0.7808822498192641,2000.0
2004-05-18,0.7808823118077561,0.7808823118077561,0.6941176392267795,0.6941176392267795,3000.0
2004-05-19,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2004-05-20,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2004-05-21,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2004-05-25,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2004-05-26,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2004-05-27,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2004-05-28,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2004-05-31,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.6941176392267795,0.0
2004-06-01,0.798235259961233,0.798235259961233,0.798235259961233,0.798235259961233,1500.0
2004-06-02,0.798235259961233,0.798235259961233,0.798235259961233,0.798235259961233,0.0
2004-06-03,0.798235259961233,0.798235259961233,0.798235259961233,0.798235259961233,25200.0
2004-06-04,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.7548528917910822,400.0
2004-06-07,0.798235259961233,0.798235259961233,0.798235259961233,0.798235259961233,0.0
2004-06-08,0.798235259961233,0.798235259961233,0.798235259961233,0.798235259961233,0.0
2004-06-09,0.798235259961233,0.798235259961233,0.798235259961233,0.798235259961233,0.0
2004-06-10,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.7548528917910822,400.0
2004-06-11,0.798235259961233,0.798235259961233,0.798235259961233,0.798235259961233,0.0
2004-06-14,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,1000.0
2004-06-15,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-16,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-17,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-18,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-21,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-22,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-23,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,1400.0
2004-06-24,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-25,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-28,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-29,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-06-30,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,500.0
2004-07-02,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-07-05,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,1300.0
2004-07-06,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-07-07,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,500.0
2004-07-08,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-07-09,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-07-12,0.7895587629328114,0.7895587629328114,0.7808822498192641,0.7808822498192641,6000.0
2004-07-13,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-07-14,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,4000.0
2004-07-15,0.7548528917910822,0.7548528917910822,0.7548528917910822,0.7548528917910822,100.0
2004-07-16,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-07-19,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-07-20,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.7808822498192641,0.0
2004-07-21,0.7808822247905259,0.7808822247905259,0.7635293025512038,0.7635293025512038,16000.0
2004-07-22,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,5000.0
2004-07-23,0.7374999191922205,0.7635293025512038,0.7374999191922205,0.7635293025512038,110000.0
2004-07-26,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,800.0
2004-07-27,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-07-28,0.824264617989415,0.824264617989415,0.824264617989415,0.824264617989415,0.0
2004-07-29,0.911029291455808,0.911029291455808,0.911029291455808,0.911029291455808,500.0
2004-07-30,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,1000.0
2004-08-03,1.08455882701032,1.08455882701032,1.08455882701032,1.08455882701032,500.0
2004-08-04,1.08455882701032,1.08455882701032,1.08455882701032,1.08455882701032,0.0
2004-08-05,1.08455882701032,1.08455882701032,1.08455882701032,1.08455882701032,0.0
2004-08-06,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,500.0
2004-08-09,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-08-10,0.746176418157052,0.746176418157052,0.746176418157052,0.746176418157052,2800.0
2004-08-11,0.746176418157052,0.746176418157052,0.746176418157052,0.746176418157052,0.0
2004-08-12,0.746176418157052,0.746176418157052,0.746176418157052,0.746176418157052,0.0
2004-08-13,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,4000.0
2004-08-16,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-08-17,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.0
2004-08-18,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,500.0
2004-08-19,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-08-20,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-08-23,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-08-24,0.7635294147797936,1.0411765217140778,0.7635294147797936,1.0411765217140778,2500.0
2004-08-25,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-08-26,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-08-27,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-08-30,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2004-08-31,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,3500.0
2004-09-01,0.8502940388915056,0.8502940388915056,0.8502940388915056,0.8502940388915056,1900.0
2004-09-02,0.8502940388915056,0.8502940388915056,0.8502940388915056,0.8502940388915056,0.0
2004-09-03,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,500.0
2004-09-07,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,500.0
2004-09-08,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,1000.0
2004-09-09,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,0.0
2004-09-10,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,0.0
2004-09-13,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,0.0
2004-09-14,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,0.0
2004-09-15,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,0.0
2004-09-16,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,2000.0
2004-09-17,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,0.0
2004-09-20,1.0238234486982003,1.0238234486982003,1.0238234486982003,1.0238234486982003,0.0
2004-09-21,0.8329410287495366,0.8329410287495366,0.8329410287495366,0.8329410287495366,300.0
2004-09-22,0.8155881443553848,0.8155881443553848,0.8155881443553848,0.8155881443553848,300.0
2004-09-23,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,6500.0
2004-09-24,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2004-09-27,0.8676470603386452,0.8763235226675046,0.8676470603386452,0.8763235226675046,3400.0
2004-09-28,0.8763235226675046,0.8763235226675046,0.8763235226675046,0.8763235226675046,2800.0
2004-09-29,0.9544116590944614,0.9977939649222014,0.9544116590944614,0.9977939649222014,1700.0
2004-09-30,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,2000.0
2004-10-01,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.0
2004-10-04,0.911029291455808,0.911029291455808,0.911029291455808,0.911029291455808,3500.0
2004-10-05,0.911029291455808,0.911029291455808,0.911029291455808,0.911029291455808,6900.0
2004-10-06,0.911029291455808,0.911029291455808,0.911029291455808,0.911029291455808,0.0
2004-10-07,0.9370587872329786,0.9457352488658374,0.9370587872329786,0.9457352488658374,35500.0
2004-10-08,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.0
2004-10-12,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.0
2004-10-13,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.0
2004-10-14,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.0
2004-10-15,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.9457352488658374,0.0
2004-10-18,0.9630882701261444,0.9717647326418364,0.9630882701261444,0.9717647326418366,5500.0
2004-10-19,0.9717647326418364,0.9717647326418364,0.9717647326418364,0.9717647326418366,0.0
2004-10-20,0.9717647326418364,0.9717647326418364,0.9717647326418364,0.9717647326418366,0.0
2004-10-21,0.9717647326418364,0.9717647326418364,0.9717647326418364,0.9717647326418366,0.0
2004-10-22,0.9717647326418364,0.9717647326418364,0.9717647326418364,0.9717647326418366,0.0
2004-10-25,0.9804410176541408,0.9804410176541408,0.9804410176541408,0.9804410176541408,1000.0
2004-10-26,0.9804410176541408,0.9804410176541408,0.9804410176541408,0.9804410176541408,0.0
2004-10-27,0.9804410176541408,0.9804410176541408,0.9804410176541408,0.9804410176541408,0.0
2004-10-28,0.9804411198320896,0.9804411198320896,0.9630881961338976,0.9630881961338976,8200.0
2004-10-29,0.9717645814255572,0.9977939649222014,0.9717645814255572,0.9977939649222014,10000.0
2004-11-01,0.9977939654778578,0.9977939654778578,0.9544116596259588,0.9544116596259588,9000.0
2004-11-02,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.0
2004-11-03,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.0
2004-11-04,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,600.0
2004-11-05,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,5000.0
2004-11-08,1.041176399757893,1.041176399757893,1.0151469121902617,1.0151469121902617,5000.0
2004-11-09,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,0.0
2004-11-10,1.0325000480800477,1.0325000480800477,1.0325000480800477,1.0325000480800477,1000.0
2004-11-11,1.0325000480800477,1.0325000480800477,1.0325000480800477,1.0325000480800477,0.0
2004-11-12,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,7000.0
2004-11-15,1.0411764761605309,1.0411764761605309,1.0238234486982003,1.0238234486982003,17600.0
2004-11-16,1.0325000480800477,1.0325000480800477,1.0325000480800477,1.0325000480800477,10000.0
2004-11-17,1.041176399757893,1.041176399757893,1.0151469121902617,1.0151469121902617,2100.0
2004-11-18,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,0.0
2004-11-19,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,0.0
2004-11-22,1.0325000593190932,1.0411765217140778,1.0325000593190932,1.0411765217140778,16400.0
2004-11-23,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,200.0
2004-11-24,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,0.0
2004-11-25,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,0.0
2004-11-26,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,0.0
2004-11-29,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,0.0
2004-11-30,1.0151469121902617,1.0151469121902617,1.0151469121902617,1.0151469121902617,0.0
2004-12-01,0.9717645814255572,0.9977939649222014,0.9717645814255572,0.9977939649222014,8000.0
2004-12-02,0.9630881202600092,0.9977939649222014,0.9630881202600092,0.9977939649222014,1700.0
2004-12-03,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,4700.0
2004-12-06,0.9283821762157594,0.9283821762157594,0.9023526920739608,0.9023526920739608,6000.0
2004-12-07,0.9023526920739608,0.9023526920739608,0.9023526920739608,0.9023526920739608,2100.0
2004-12-08,0.8936764070616564,0.8936764070616564,0.8936764070616564,0.8936764070616564,400.0
2004-12-09,0.9457351984555792,0.9544116596259588,0.9457351984555792,0.9544116596259588,9000.0
2004-12-10,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.9544116596259588,1000.0
2004-12-13,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.0
2004-12-14,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,10000.0
2004-12-15,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2004-12-16,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2004-12-17,0.7374999445230218,0.7374999445230218,0.7374999445230218,0.7374999445230218,100.0
2004-12-20,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2004-12-21,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2004-12-22,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,100.0
2004-12-23,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.0
2004-12-24,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.0
2004-12-29,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.0
2004-12-30,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.0
2004-12-31,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.0
2005-01-04,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.0
2005-01-05,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.0
2005-01-06,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.8069116707213546,0.0
2005-01-07,0.8329410287495366,0.8329410287495366,0.8329410287495366,0.8329410287495366,1000.0
2005-01-10,0.8329410277365478,0.8676469232856573,0.8329410277365478,0.8676469232856573,7200.0
2005-01-11,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-01-12,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-01-13,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-01-14,0.841617628131384,0.841617628131384,0.841617628131384,0.841617628131384,1500.0
2005-01-17,0.841617628131384,0.841617628131384,0.841617628131384,0.841617628131384,0.0
2005-01-18,0.841617628131384,0.841617628131384,0.841617628131384,0.841617628131384,1500.0
2005-01-19,0.841617628131384,0.841617628131384,0.841617628131384,0.841617628131384,0.0
2005-01-20,0.841617541434206,0.841617541434206,0.8329410287495366,0.8329410287495366,2500.0
2005-01-21,0.8329410287495366,0.8329410287495366,0.8329410287495366,0.8329410287495366,0.0
2005-01-24,0.7808822374455058,0.7808822374455058,0.772205776185234,0.772205776185234,5000.0
2005-01-25,0.772205776185234,0.772205776185234,0.772205776185234,0.772205776185234,0.0
2005-01-26,0.7722058194490424,0.7722058194490424,0.7201469972549615,0.7201469972549615,3200.0
2005-01-27,0.7201469972549615,0.7201469972549615,0.7201469972549615,0.7201469972549615,0.0
2005-01-28,0.7201469972549615,0.7201469972549615,0.7201469972549615,0.7201469972549615,0.0
2005-01-31,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.7895588492011114,500.0
2005-02-01,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.0
2005-02-02,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.0
2005-02-03,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.7895588492011114,0.0
2005-02-04,0.9544116596259588,0.9544116596259588,0.9544116596259588,0.9544116596259588,5400.0
2005-02-07,0.9544116363005376,0.9544116363005376,0.8676469232856573,0.8676469232856573,10600.0
2005-02-08,0.841617628131384,0.841617628131384,0.841617628131384,0.841617628131384,100.0
2005-02-09,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-02-10,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-02-11,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,2000.0
2005-02-14,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-02-15,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,100.0
2005-02-16,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-02-17,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,200.0
2005-02-18,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-02-21,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-02-22,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-02-23,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-02-24,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-02-25,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-02-28,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-01,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-02,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-03,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-04,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-07,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-08,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-09,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-10,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-11,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,300.0
2005-03-14,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,5000.0
2005-03-15,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,300.0
2005-03-16,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-17,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-18,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-21,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,2500.0
2005-03-22,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-23,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-24,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-28,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-29,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-30,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-03-31,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-01,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-04,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-05,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-06,0.8849998668313449,0.9544116596259588,0.8849998668313449,0.9544116596259588,5200.0
2005-04-07,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,2800.0
2005-04-08,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-11,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-12,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-13,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-14,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-15,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-18,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-19,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-20,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-21,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.8849999334276262,0.0
2005-04-22,0.876323384243988,0.876323384243988,0.8676469232856573,0.8676469232856573,17000.0
2005-04-25,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-04-26,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-04-27,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-04-28,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-04-29,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-02,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-03,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-04,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-05,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-06,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-09,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-10,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-11,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-12,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-13,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-16,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-17,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-18,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-19,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-20,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-24,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-25,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-26,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-27,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-05-30,0.8589704623273265,0.8676469232856573,0.7027940099300138,0.8676469232856573,5100.0
2005-05-31,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-06-01,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-06-02,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-06-03,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,100.0
2005-06-06,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2005-06-07,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2005-06-08,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2005-06-09,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2005-06-10,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2005-06-13,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2005-06-14,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2005-06-15,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.8589704496516272,0.0
2005-06-16,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,2000.0
2005-06-17,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-06-20,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-06-21,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,2000.0
2005-06-22,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2005-06-23,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2005-06-24,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2005-06-27,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2005-06-28,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2005-06-29,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,0.0
2005-06-30,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,2000.0
2005-07-04,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-05,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-06,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-07,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-08,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-11,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-12,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-13,0.9977940435302812,0.9977940435302812,0.9630881961338976,0.9630881961338976,2900.0
2005-07-14,0.9630881961338976,0.9630881961338976,0.9630881961338976,0.9630881961338976,0.0
2005-07-15,0.9630881961338976,0.9630881961338976,0.9630881961338976,0.9630881961338976,0.0
2005-07-18,0.9283823301972428,0.9283823301972428,0.9197057650898384,0.9197057650898384,7500.0
2005-07-19,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-20,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-21,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-22,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-25,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-26,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,500.0
2005-07-27,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-28,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-07-29,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.9197057650898384,0.0
2005-08-02,0.9544118897347036,0.9891177427838054,0.9370589632101528,0.9891177427838054,18700.0
2005-08-03,0.9891177427838054,0.9891177427838054,0.9891177427838054,0.9891177427838054,0.0
2005-08-04,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,14500.0
2005-08-05,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.0
2005-08-08,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.0
2005-08-09,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.0
2005-08-10,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.0
2005-08-11,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.9977939649222014,0.0
2005-08-12,0.9717645819667186,0.9717645819667186,0.8589704833202055,0.9544116596259588,10100.0
2005-08-15,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,1500.0
2005-08-16,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.8676469232856573,0.0
2005-08-17,1.0411765217140778,1.0411765217140778,1.0411765217140778,1.0411765217140778,2500.0
2005-08-18,1.093235257217176,1.3882352784535594,1.093235257217176,1.3882352784535594,7200.0
2005-08-19,1.388235269714628,1.5530881517523154,1.388235269714628,1.5530881517523154,23600.0
2005-08-22,1.4663236669076478,1.47500012974117,1.431617712141962,1.4663236669076478,10500.0
2005-08-23,1.388235212504216,1.4836763943534863,1.388235212504216,1.4316175208758928,16900.0
2005-08-24,1.4749999025993417,1.64852923597883,1.466323441101946,1.64852923597883,30200.0
2005-08-25,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,0.0
2005-08-26,1.5617644996385285,1.5617644996385285,1.5617644996385285,1.5617644996385285,7000.0
2005-08-29,1.5530881517523154,1.5530881517523154,1.5530881517523154,1.5530881517523154,1000.0
2005-08-30,1.5530881517523154,1.5530881517523154,1.5530881517523154,1.5530881517523154,5000.0
2005-08-31,1.5530881517523154,1.5530881517523154,1.5530881517523154,1.5530881517523154,1100.0
2005-09-01,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,9400.0
2005-09-02,1.6485293053805152,1.683235256262768,1.6485293053805152,1.683235256262768,3100.0
2005-09-06,1.64852923597883,1.6919116468973872,1.64852923597883,1.64852923597883,17500.0
2005-09-07,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,0.0
2005-09-08,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,0.0
2005-09-09,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,0.0
2005-09-12,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,0.0
2005-09-13,1.64852923597883,1.64852923597883,1.64852923597883,1.64852923597883,300.0
2005-09-14,1.6485291335564345,1.7352938465713146,1.6485291335564345,1.7352938465713146,11000.0
2005-09-15,1.735293809029719,1.735293809029719,1.5704408475247416,1.5704408475247416,900.0
2005-09-16,1.7352938465713146,1.7352938465713146,1.7352938465713146,1.7352938465713146,3800.0
2005-09-19,1.822058499670291,1.995587929844402,1.822058499670291,1.995587929844402,10100.0
2005-09-20,1.9522057132038009,1.9522057132038009,1.8220585829116165,1.8220585829116165,27200.0
2005-09-21,1.8220585829116165,1.8220585829116165,1.8220585829116165,1.8220585829116165,0.0
2005-09-22,1.8220587787086029,1.8220587787086029,1.7786764662370995,1.7786764662370995,15000.0
2005-09-23,1.7786764662370995,1.7786764662370995,1.7786764662370995,1.7786764662370995,0.0
2005-09-26,1.7786764662370995,1.7786764662370995,1.7786764662370995,1.7786764662370995,0.0
2005-09-27,1.7786764662370995,1.7786764662370995,1.7786764662370995,1.7786764662370995,5000.0
2005-09-28,1.7786762751019418,1.8220585829116165,1.7786762751019418,1.8220585829116165,6800.0
2005-09-29,1.7960289239111769,1.8047053841479217,1.7960289239111769,1.8047053841479217,4000.0
2005-09-30,1.8047053841479217,1.8047053841479217,1.8047053841479217,1.8047053841479217,0.0
2005-10-03,1.8047053841479217,1.8047053841479217,1.8047053841479217,1.8047053841479217,0.0
2005-10-04,1.9522057291616868,1.99558803732598,1.8914704977316747,1.8914704977316747,2800.0
2005-10-05,1.9522058131698865,1.9522058131698865,1.9522058131698865,1.9522058131698865,200.0
2005-10-06,1.9522058131698865,1.9522058131698865,1.9522058131698865,1.9522058131698865,0.0
2005-10-07,1.908823331659172,1.9174997928859483,1.908823331659172,1.9174997928859483,4000.0
2005-10-11,1.9955882003263528,2.1691176540206407,1.9955882003263528,2.1691176540206407,23500.0
2005-10-12,2.472793910512868,2.8198527993294524,2.4294116011265867,2.8198527993294524,15400.0
2005-10-13,2.8198528412453907,2.8198528412453907,2.516176464164233,2.6029410842265146,11600.0
2005-10-14,2.776470402907472,2.776470402907472,2.516176347886213,2.516176347886213,11500.0
2005-10-17,2.3947058817642595,2.3947058817642595,2.1691176540206407,2.1691176540206407,4600.0
2005-10-18,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,1100.0
2005-10-19,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,0.0
2005-10-20,2.2558818873696738,2.2558818873696738,2.2558818873696738,2.2558818873696738,1800.0
2005-10-21,2.255882277436194,2.255882277436194,2.1691176540206407,2.1691176540206407,5000.0
2005-10-24,2.2558818873696738,2.2558818873696738,2.2558818873696738,2.2558818873696738,10000.0
2005-10-25,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,3000.0
2005-10-26,2.299264398439322,2.299264398439322,2.2558818873696738,2.2558818873696738,12100.0
2005-10-27,2.2558818873696738,2.2558818873696738,2.2558818873696738,2.2558818873696738,10000.0
2005-10-28,2.342647107714927,2.342647107714927,2.1691176540206407,2.1691176540206407,1300.0
2005-10-31,2.342647107714927,2.342647107714927,2.1691176540206407,2.1691176540206407,11000.0
2005-11-01,2.342646702645826,2.429411311058836,2.2558818873696738,2.2558818873696738,16000.0
2005-11-02,2.2558818873696738,2.2558818873696738,2.2558818873696738,2.2558818873696738,7000.0
2005-11-03,2.420735012164064,2.420735012164064,2.420735012164064,2.420735012164064,5500.0
2005-11-04,2.420735012164064,2.420735012164064,2.420735012164064,2.420735012164064,0.0
2005-11-07,2.420735012164064,2.420735012164064,2.420735012164064,2.420735012164064,0.0
2005-11-08,2.420735012164064,2.420735012164064,2.420735012164064,2.420735012164064,0.0
2005-11-09,2.2558818873696738,2.2558818873696738,2.2558818873696738,2.2558818873696738,10000.0
2005-11-10,2.255882277436194,2.255882277436194,2.1691176540206407,2.1691176540206407,10000.0
2005-11-11,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,26900.0
2005-11-14,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2005-11-15,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,100.0
2005-11-16,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2005-11-17,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2005-11-18,2.1691176540206407,2.1691176540206407,2.1691176540206407,2.1691176540206407,0.0
2005-11-21,2.160440900056084,2.160440900056084,1.9088233192519188,1.9088233192519188,7900.0
2005-11-22,1.9088233192519188,1.9088233192519188,1.9088233192519188,1.9088233192519188,0.0
2005-11-23,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,100.0
2005-11-24,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,0.0
2005-11-25,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,0.0
2005-11-28,1.9261763922677957,1.9261763922677957,1.9261763922677957,1.9261763922677957,7400.0
2005-11-29,1.9261763922677957,1.9261763922677957,1.9261763922677957,1.9261763922677957,0.0
2005-11-30,1.9088233192519188,1.9088233192519188,1.9088233192519188,1.9088233192519188,700.0
2005-12-01,1.9088233192519188,1.9088233192519188,1.9088233192519188,1.9088233192519188,1800.0
2005-12-02,1.7873529287314005,1.7873529287314005,1.7786764662370995,1.7786764662370995,4400.0
2005-12-05,1.9522058131698865,2.108382336145165,1.9522058131698865,1.9522058131698865,6900.0
2005-12-06,1.9522058131698865,1.9522058131698865,1.9522058131698865,1.9522058131698865,0.0
2005-12-07,1.9522058131698865,1.9522058131698865,1.9522058131698865,1.9522058131698865,2000.0
2005-12-08,1.9522058131698865,1.9522058131698865,1.9522058131698865,1.9522058131698865,1000.0
2005-12-09,1.7439705044335567,1.7873528141233128,1.7439705044335567,1.7873528141233128,1300.0
2005-12-12,1.7873528141233128,1.7873528141233128,1.7873528141233128,1.7873528141233128,0.0
2005-12-13,1.6572056974762257,1.6572056974762257,1.64852923597883,1.64852923597883,12000.0
2005-12-14,1.9522058131698865,1.978235199188571,1.9522058131698865,1.9522058131698865,1400.0
2005-12-15,1.7352938465713146,1.7352938465713146,1.7352938465713146,1.7352938465713146,3200.0
2005-12-16,1.7352938465713146,1.7352938465713146,1.7352938465713146,1.7352938465713146,0.0
2005-12-19,1.7352938465713146,1.7352938465713146,1.7352938465713146,1.7352938465713146,0.0
2005-12-20,1.9435291869281843,2.012940877112463,1.9435291869281843,2.012940877112463,3000.0
2005-12-21,2.012940877112463,2.012940877112463,2.012940877112463,2.012940877112463,0.0
2005-12-22,2.0823530306050877,2.1691176540206407,2.0823530306050877,2.1691176540206407,35700.0
2005-12-23,2.238529474299705,2.602941326158054,2.238529474299705,2.4294118630415453,17800.0
2005-12-28,2.203823122321868,2.2645583482109743,2.203823122321868,2.2558818873696738,1000.0
2005-12-29,2.342647017176497,2.6029410842265146,2.342647017176497,2.6029410842265146,11800.0
2005-12-30,2.35999982247367,2.35999982247367,2.35999982247367,2.35999982247367,100.0
2006-01-03,2.351323053429042,2.351323053429042,2.1864700982974323,2.1864700982974323,3700.0
2006-01-04,2.2124998964429743,2.2124998964429743,2.2124998964429743,2.2124998964429743,5100.0
2006-01-05,2.2124998964429743,2.2124998964429743,2.2124998964429743,2.2124998964429743,0.0
2006-01-06,2.2124998964429743,2.2124998964429743,2.2124998964429743,2.2124998964429743,0.0
2006-01-09,2.2124998964429743,2.2124998964429743,2.2124998964429743,2.2124998964429743,200.0
2006-01-10,2.2124998964429743,2.2124998964429743,2.2124998964429743,2.2124998964429743,0.0
2006-01-11,2.2558818873696738,2.2558818873696738,2.2558818873696738,2.2558818873696738,13500.0
2006-01-12,2.386029283996213,2.568235189690394,2.342646974750733,2.568235189690394,12900.0
2006-01-13,2.568235189690394,2.568235189690394,2.5074999567467238,2.568235189690394,2700.0
2006-01-16,2.568235087549504,2.7330880629891503,2.568235087549504,2.7330880629891503,1600.0
2006-01-17,2.9066174613076727,2.9066174613076727,2.6029410842265146,2.6029410842265146,9600.0
2006-01-18,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,0.0
2006-01-19,2.6983817885326875,2.6983817885326875,2.6029407198255337,2.6116171806170936,4200.0
2006-01-20,2.611617661116102,2.611617661116102,2.594264736340301,2.594264736340301,3900.0
2006-01-23,2.594264736340301,2.594264736340301,2.594264736340301,2.594264736340301,0.0
2006-01-24,2.594264736340301,2.594264736340301,2.594264736340301,2.594264736340301,0.0
2006-01-25,2.594264736340301,2.594264736340301,2.594264736340301,2.594264736340301,0.0
2006-01-26,2.681029221184969,2.681029221184969,2.681029221184969,2.681029221184969,1200.0
2006-01-27,2.767793875105824,3.1235289992770565,2.767793875105824,3.1235289992770565,12500.0
2006-01-30,2.958676082874825,3.470587693142629,2.785146656845064,3.470587693142629,14900.0
2006-01-31,3.8176472210295858,3.8176472210295858,2.9847059941239897,3.5573529324741995,12700.0
2006-02-01,3.5573529324741995,3.5573529324741995,3.5573529324741995,3.5573529324741995,0.0
2006-02-02,3.557352539370634,3.557352539370634,3.25367617876454,3.513970438556232,11000.0
2006-02-03,3.470587924015509,3.513970438556232,3.470587924015509,3.513970438556232,14900.0
2006-02-06,3.470587693142629,3.470587693142629,3.470587693142629,3.470587693142629,800.0
2006-02-07,3.46191159675205,3.46191159675205,3.46191159675205,3.46191159675205,600.0
2006-02-08,3.29705847195766,3.29705847195766,3.29705847195766,3.29705847195766,100.0
2006-02-09,3.29705847195766,3.29705847195766,3.29705847195766,3.29705847195766,1000.0
2006-02-10,3.1235289992770565,3.1235289992770565,3.1235289992770565,3.1235289992770565,300.0
2006-02-13,3.088823104740936,3.088823104740936,3.088823104740936,3.088823104740936,1900.0
2006-02-14,2.9499997780920872,2.9499997780920872,2.9499997780920872,2.9499997780920872,2100.0
2006-02-15,2.9499997780920872,2.9499997780920872,2.9499997780920872,2.9499997780920872,1400.0
2006-02-16,2.9499997780920872,2.9499997780920872,2.9499997780920872,2.9499997780920872,0.0
2006-02-17,2.9499997780920872,2.9499997780920872,2.9499997780920872,2.9499997780920872,0.0
2006-02-20,3.383823459793596,3.383823459793596,3.383823459793596,3.383823459793596,9000.0
2006-02-21,3.1235289992770565,3.1235289992770565,3.1235289992770565,3.1235289992770565,1400.0
2006-02-22,3.201617687246556,3.201617687246556,3.080147008350357,3.080147008350357,2100.0
2006-02-23,3.210293836584761,3.2449996823538143,3.045440862318602,3.045440862318602,3200.0
2006-02-24,3.253676064284555,3.253676064284555,2.9933820205144217,2.9933820205144217,1600.0
2006-02-27,2.9933820205144217,2.9933820205144217,2.9933820205144217,2.9933820205144217,0.0
2006-02-28,2.9933820205144217,2.9933820205144217,2.9933820205144217,2.9933820205144217,0.0
2006-03-01,2.9933820205144217,2.9933820205144217,2.9933820205144217,2.9933820205144217,0.0
2006-03-02,2.9933820205144217,2.9933820205144217,2.9933820205144217,2.9933820205144217,0.0
2006-03-03,2.9933820205144217,2.9933820205144217,2.9933820205144217,2.9933820205144217,0.0
2006-03-06,2.9933820205144217,2.9933820205144217,2.9933820205144217,2.9933820205144217,0.0
2006-03-07,2.9933820205144217,2.9933820205144217,2.9933820205144217,2.9933820205144217,0.0
2006-03-08,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,1600.0
2006-03-09,2.7504410102572106,2.7504410102572106,2.7504410102572106,2.7504410102572106,400.0
2006-03-10,2.7504411451955653,2.7504411451955653,2.5769116982078306,2.6029410842265146,15200.0
2006-03-13,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,400.0
2006-03-14,2.6897057042887966,2.6897057042887966,2.6029410842265146,2.6029410842265146,1000.0
2006-03-15,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,1300.0
2006-03-16,2.6029410842265146,2.6029410842265146,2.5769116982078306,2.6029410842265146,3000.0
2006-03-17,2.5161761392614403,2.5161761392614403,2.490146549740671,2.490146549740671,3200.0
2006-03-20,2.4814704533500924,2.4814704533500924,2.4814704533500924,2.4814704533500924,2000.0
2006-03-21,2.4814704533500924,2.4814704533500924,2.4814704533500924,2.4814704533500924,0.0
2006-03-22,2.4814704533500924,2.4814704533500924,2.4814704533500924,2.4814704533500924,400.0
2006-03-23,2.4814704533500924,2.4814704533500924,2.4814704533500924,2.4814704533500924,100.0
2006-03-24,2.4814704533500924,2.5075000466942656,2.4814704533500924,2.4814704533500924,2200.0
2006-03-27,2.490146915510425,2.490146915510425,2.4814704533500924,2.4814704533500924,2000.0
2006-03-28,2.481470522946135,2.481470522946135,2.4380882109277584,2.4380882109277584,7200.0
2006-03-29,2.4380882109277584,2.4380882109277584,2.4380882109277584,2.4380882109277584,0.0
2006-03-30,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,5000.0
2006-03-31,2.646323578144483,2.8198530371903736,2.646323578144483,2.646323578144483,15500.0
2006-04-03,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,3000.0
2006-04-04,2.7764703428755246,2.9499997780920872,2.7764703428755246,2.9499997780920872,1400.0
2006-04-05,3.0367646969099926,3.262352923263065,3.0367646969099926,3.080147008350357,15500.0
2006-04-06,3.210293735617358,3.210293735617358,3.210293735617358,3.210293735617358,6800.0
2006-04-07,3.1842644724915194,3.29705847195766,3.1842644724915194,3.29705847195766,2300.0
2006-04-10,3.297058574296818,3.297058574296818,3.036764514432389,3.036764514432389,12600.0
2006-04-11,3.340440593106796,3.340440593106796,3.0107348677343917,3.114852399895209,4500.0
2006-04-12,3.297058407738012,3.383823227885132,3.297058407738012,3.340440714379994,15300.0
2006-04-13,3.340440714379994,3.340440714379994,3.340440714379994,3.340440714379994,0.0
2006-04-17,2.6463235827858487,2.976029576237629,2.602941269664085,2.976029576237629,20400.0
2006-04-18,2.7330880629891503,2.7330880629891503,2.7330880629891503,2.7330880629891503,1000.0
2006-04-19,2.8198526690441623,3.201617387731145,2.8198526690441623,3.201617387731145,5100.0
2006-04-20,2.9586765363173373,3.080147008350357,2.9586765363173373,3.080147008350357,4100.0
2006-04-21,3.0801467276596144,3.29705847195766,3.0801467276596144,3.29705847195766,9100.0
2006-04-24,3.470587693142629,3.470587693142629,3.470587693142629,3.470587693142629,33800.0
2006-04-25,3.427205388350976,3.470587693142629,3.383823083559322,3.470587693142629,21200.0
2006-04-26,3.470587693142629,3.470587693142629,3.470587693142629,3.470587693142629,0.0
2006-04-27,3.366470512525536,3.366470512525536,3.366470512525536,3.366470512525536,1000.0
2006-04-28,3.366470512525536,3.366470512525536,3.366470512525536,3.366470512525536,0.0
2006-05-01,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,600.0
2006-05-02,3.366470512525536,3.366470512525536,3.366470512525536,3.366470512525536,1000.0
2006-05-03,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,600.0
2006-05-04,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,0.0
2006-05-05,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,0.0
2006-05-08,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,600.0
2006-05-09,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,0.0
2006-05-10,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,0.0
2006-05-11,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,0.0
2006-05-12,3.1669114931950246,3.1669114931950246,3.1669114931950246,3.1669114931950246,0.0
2006-05-15,3.166911579850199,3.166911579850199,2.7504410102572106,2.7504410102572106,14600.0
2006-05-16,2.7504410102572106,2.7504410102572106,2.7504410102572106,2.7504410102572106,0.0
2006-05-17,2.776470489943171,2.8198527993294524,2.750441104311402,2.8198527993294524,3400.0
2006-05-18,2.6463236402213832,2.6463236402213832,2.4294118630415453,2.4294118630415453,12100.0
2006-05-19,2.429411051407105,2.5161758574099693,2.429411051407105,2.4727933509769766,10700.0
2006-05-23,2.4727933509769766,2.4727933509769766,2.4727933509769766,2.4727933509769766,5000.0
2006-05-24,2.4727933509769766,2.4727933509769766,2.4727933509769766,2.4727933509769766,0.0
2006-05-25,2.4727933509769766,2.4727933509769766,2.4727933509769766,2.4727933509769766,0.0
2006-05-26,2.516176347886213,2.602940963938912,2.516176347886213,2.516176347886213,13500.0
2006-05-29,2.776470425008432,2.8632350417517856,2.776470425008432,2.8632350417517856,5300.0
2006-05-30,2.8632350417517856,2.8632350417517856,2.8632350417517856,2.8632350417517856,0.0
2006-05-31,2.863235108715733,2.863235108715733,2.8198527993294524,2.8198527993294524,5100.0
2006-06-01,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,0.0
2006-06-02,2.802499852061392,2.802499852061392,2.802499852061392,2.802499852061392,2500.0
2006-06-05,2.646323578144483,2.646323578144483,2.646323578144483,2.646323578144483,2000.0
2006-06-06,2.568235117517832,2.568235117517832,2.516176347886213,2.516176347886213,59800.0
2006-06-07,2.516176347886213,2.516176347886213,2.516176347886213,2.516176347886213,0.0
2006-06-08,2.516176347886213,2.516176347886213,2.516176347886213,2.516176347886213,0.0
2006-06-09,2.516176347886213,2.516176347886213,2.516176347886213,2.516176347886213,0.0
2006-06-12,2.516176347886213,2.516176347886213,2.516176347886213,2.516176347886213,4000.0
2006-06-13,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,4100.0
2006-06-14,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-15,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,100.0
2006-06-16,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,100.0
2006-06-19,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-20,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-21,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-22,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-23,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-26,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-27,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,700.0
2006-06-28,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-29,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,0.0
2006-06-30,2.386029325154174,2.6029410819863714,2.386029325154174,2.5075,17000.0
2006-07-04,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,1500.0
2006-07-05,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,0.0
2006-07-06,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,0.0
2006-07-07,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,0.0
2006-07-10,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,0.0
2006-07-11,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,2500.0
2006-07-12,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,0.0
2006-07-13,2.6202935625254105,2.6202935625254105,2.5595583388129124,2.5595583388129124,4700.0
2006-07-14,2.550882493917968,2.550882493917968,2.550882493917968,2.550882493917968,500.0
2006-07-17,2.550882493917968,2.550882493917968,2.550882493917968,2.550882493917968,0.0
2006-07-18,2.464117506082032,2.464117506082032,2.464117506082032,2.464117506082032,1000.0
2006-07-19,2.429411311058836,2.429411311058836,2.2558818873696738,2.2558818873696738,10500.0
2006-07-20,2.195147200670548,2.195147200670548,2.195147200670548,2.195147200670548,500.0
2006-07-21,2.195147200670548,2.195147200670548,2.195147200670548,2.195147200670548,0.0
2006-07-24,2.195147200670548,2.195147200670548,2.195147200670548,2.195147200670548,0.0
2006-07-25,2.038970236807615,2.038970236807615,1.9088233192519188,1.9088233192519188,7200.0
2006-07-26,1.865441122070308,1.865441122070308,1.8394115301796767,1.8394115301796767,2900.0
2006-07-27,1.8394115301796767,1.8394115301796767,1.8394115301796767,1.8394115301796767,0.0
2006-07-28,2.0302938243805237,2.0302938243805237,2.0302938243805237,2.0302938243805237,600.0
2006-07-31,2.3860293691235777,2.3860293691235777,2.3860293691235777,2.3860293691235777,1000.0
2006-08-01,2.099705864948399,2.099705864948399,2.099705864948399,2.099705864948399,4000.0
2006-08-02,2.099705864948399,2.099705864948399,2.099705864948399,2.099705864948399,0.0
2006-08-03,2.099705864948399,2.099705864948399,2.099705864948399,2.099705864948399,0.0
2006-08-04,2.099705864948399,2.099705864948399,2.099705864948399,2.099705864948399,0.0
2006-08-08,2.0997056160078067,2.0997056160078067,1.8741174247157972,1.8741174247157972,6400.0
2006-08-09,1.891470350684414,1.891470350684414,1.7352938465713146,1.7352938465713146,22300.0
2006-08-10,1.882794036098816,1.8914704977316747,1.7786762896413484,1.8914704977316747,20000.0
2006-08-11,1.995587929844402,1.995587929844402,1.995587929844402,1.995587929844402,30000.0
2006-08-14,1.9522058131698865,1.9522058131698865,1.9088235031387453,1.9522058131698865,32800.0
2006-08-15,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,2000.0
2006-08-16,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,21000.0
2006-08-17,2.082353043428156,2.0910295058231405,2.082353043428156,2.082353043428156,44000.0
2006-08-18,2.151764742588034,2.151764742588034,2.082353043428156,2.082353043428156,22400.0
2006-08-21,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,58300.0
2006-08-22,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,0.0
2006-08-23,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,14000.0
2006-08-24,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,0.0
2006-08-25,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,0.0
2006-08-28,2.082353043428156,2.082353043428156,2.082353043428156,2.082353043428156,0.0
2006-08-29,2.125735160102672,2.125735160102672,2.125735160102672,2.125735160102672,1500.0
2006-08-30,2.238528944393368,2.6897053175755485,2.238528944393368,2.6897053175755485,11500.0
2006-08-31,2.6897057291787614,2.776470556907118,2.6897057291787614,2.776470556907118,4200.0
2006-09-01,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,1200.0
2006-09-05,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,0.0
2006-09-06,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,0.0
2006-09-07,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,0.0
2006-09-08,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,0.0
2006-09-11,2.299264888798036,2.299264888798036,2.2385294430928817,2.2385294430928817,15500.0
2006-09-12,2.2124998964429743,2.2124998964429743,2.2124998964429743,2.2124998964429743,1200.0
2006-09-13,2.2124998964429743,2.2124998964429743,2.2124998964429743,2.2124998964429743,0.0
2006-09-14,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,1400.0
2006-09-15,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,0.0
2006-09-18,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,0.0
2006-09-19,2.4294118630415453,2.4294118630415453,2.4294118630415453,2.4294118630415453,1500.0
2006-09-20,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,1500.0
2006-09-21,2.429411637238779,2.6029410842265146,2.429411637238779,2.6029410842265146,3500.0
2006-09-22,2.6029410842265146,2.6029410842265146,2.6029410842265146,2.6029410842265146,0.0
2006-09-25,2.6029412650988064,2.646323578144483,2.6029412650988064,2.646323578144483,2500.0
2006-09-26,2.6897057291787614,2.776470556907118,2.6897057291787614,2.776470556907118,6000.0
2006-09-27,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,0.0
2006-09-28,2.7330882464745265,2.81985286733971,2.7330882464745265,2.776470556907118,26000.0
2006-09-29,2.776470425008432,2.8632350417517856,2.776470425008432,2.8632350417517856,15500.0
2006-10-02,3.0367643922687897,3.0367643922687897,2.9499997780920872,2.9499997780920872,15000.0
2006-10-03,2.776470370509278,2.776470370509278,2.7330880629891503,2.7330880629891503,13000.0
2006-10-04,2.689705891190159,2.689705891190159,2.646323578144483,2.646323578144483,2000.0
2006-10-05,2.646323578144483,2.646323578144483,2.646323578144483,2.646323578144483,12000.0
2006-10-06,2.646323578144483,2.646323578144483,2.646323578144483,2.646323578144483,0.0
2006-10-10,2.646323578144483,2.646323578144483,2.646323578144483,2.646323578144483,4500.0
2006-10-11,2.646323394257656,2.646323394257656,2.6029410842265146,2.6029410842265146,32500.0
2006-10-12,2.9413236117411925,3.210294149534628,2.9413236117411925,3.080147008350357,123300.0
2006-10-13,3.080146632816748,3.080146632816748,2.9933820205144217,2.9933820205144217,13200.0
2006-10-16,2.976029576237629,2.976029576237629,2.976029576237629,2.976029576237629,11000.0
2006-10-17,2.9499997780920872,2.9499997780920872,2.9499997780920872,2.9499997780920872,200.0
2006-10-18,2.906617489495112,2.950000006810134,2.8632351790432637,2.8719116411336327,41400.0
2006-10-19,2.8719116411336327,2.8719116411336327,2.8719116411336327,2.8719116411336327,0.0
2006-10-20,2.8632350417517856,2.8632350417517856,2.8632350417517856,2.8632350417517856,1400.0
2006-10-23,3.080147008350357,3.080147008350357,3.080147008350357,3.080147008350357,1000.0
2006-10-24,3.080147008350357,3.080147008350357,3.080147008350357,3.080147008350357,0.0
2006-10-25,2.8632350417517856,2.8632350417517856,2.8632350417517856,2.8632350417517856,2500.0
2006-10-26,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,40000.0
2006-10-27,3.036764514432389,3.036764514432389,3.036764514432389,3.036764514432389,19000.0
2006-10-30,3.07147040896851,3.07147040896851,3.07147040896851,3.07147040896851,0.0
2006-10-31,2.9499997780920872,2.9499997780920872,2.9499997780920872,2.9499997780920872,1400.0
2006-11-01,2.9499997780920872,2.9499997780920872,2.9499997780920872,2.9499997780920872,0.0
2006-11-02,2.8198527993294524,2.8198527993294524,2.8198527993294524,2.8198527993294524,500.0
2006-11-03,3.0367643266655846,3.0367643266655846,2.9933820205144217,2.9933820205144217,6000.0
2006-11-06,3.036764514432389,3.036764514432389,3.036764514432389,3.036764514432389,400.0
2006-11-07,3.036764514432389,3.036764514432389,3.036764514432389,3.036764514432389,5700.0
2006-11-08,3.036764514432389,3.036764514432389,3.036764514432389,3.036764514432389,0.0
2006-11-09,3.036764514432389,3.036764514432389,3.036764514432389,3.036764514432389,0.0
2006-11-10,3.0280879150505418,3.0280879150505418,3.0280879150505418,3.0280879150505418,2000.0
2006-11-13,3.1235289992770565,3.1235289992770565,3.1235289992770565,3.1235289992770565,4000.0
2006-11-14,3.02808805266568,3.036764514432389,2.993382205598845,3.036764514432389,5900.0
2006-11-15,2.9152938799792705,2.9152938799792705,2.8198527993294524,2.8198527993294524,13700.0
2006-11-16,2.8545586938655725,2.8545586938655725,2.8545586938655725,2.8545586938655725,800.0
2006-11-17,2.8632350417517856,2.8632350417517856,2.8632350417517856,2.8632350417517856,5500.0
2006-11-20,2.88926447010598,2.88926447010598,2.802499852061392,2.802499852061392,1200.0
2006-11-21,2.802499852061392,2.802499852061392,2.802499852061392,2.802499852061392,0.0
2006-11-22,2.81985286733971,2.81985286733971,2.776470556907118,2.776470556907118,2900.0
2006-11-23,2.776470556907118,2.776470556907118,2.776470556907118,2.776470556907118,0.0
2006-11-24,2.785146886682768,2.8632350417517856,2.785146886682768,2.8632350417517856,16000.0
2006-11-27,2.8458821184031144,2.8632350417517856,2.776470425008432,2.8632350417517856,19600.0
2006-11-28,3.210293735617358,3.210293735617358,3.210293735617358,3.210293735617358,12600.0
2006-11-29,3.383823459793596,3.383823459793596,3.383823459793596,3.383823459793596,2900.0
2006-11-30,3.1669115730536523,3.644117165823233,3.1669115730536523,3.644117165823233,600.0
2006-12-01,3.644117165823233,3.644117165823233,3.644117165823233,3.644117165823233,0.0
2006-12-04,3.644117165823233,3.644117165823233,3.644117165823233,3.644117165823233,0.0
2006-12-05,3.045440862318602,3.045440862318602,3.045440862318602,3.045440862318602,100.0
2006-12-06,3.4705879345845347,3.644117165823233,3.0454409043234025,3.644117165823233,25800.0
2006-12-07,3.9044118248889568,4.121323592938344,3.843676380893638,4.121323592938343,14700.0
2006-12-08,3.9044118248889568,4.121323592938344,3.9044118248889568,4.121323592938343,7700.0
2006-12-11,3.991176449363439,4.121323592938344,3.991176449363439,4.121323592938343,3500.0
2006-12-12,3.8957348118184414,3.9044114803634415,3.739558501545382,3.739558501545382,10800.0
2006-12-13,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,1400.0
2006-12-14,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,0.0
2006-12-15,3.817646638503837,3.817646638503837,3.817646638503837,3.817646638503837,500.0
2006-12-18,3.817646638503837,3.817646638503837,3.817646638503837,3.817646638503837,0.0
2006-12-19,3.9477934706194326,4.017205154843079,3.81764635583696,4.017205154843079,9300.0
2006-12-20,3.739558641358265,3.904411626339773,3.739558641358265,3.904411626339773,9500.0
2006-12-21,3.557352302725937,3.557352302725937,3.470587693142629,3.470587693142629,14000.0
2006-12-22,3.470587693142629,3.470587693142629,3.470587693142629,3.470587693142629,2000.0
2006-12-27,3.8610288900032,3.8610288900032,3.487940838076742,3.6874996597412006,6100.0
2006-12-28,3.6788230603593535,3.6788230603593535,3.6788230603593535,3.6788230603593535,700.0
2006-12-29,3.861029383917439,3.861029383917439,3.861029383917439,3.861029383917439,200.0
2007-01-02,3.678822756142566,3.678822756142566,3.470587693142629,3.470587693142629,500.0
2007-01-03,3.470587693142629,3.470587693142629,3.470587693142629,3.470587693142629,0.0
2007-01-04,3.513970438556232,3.513970438556232,3.513970438556232,3.513970438556232,700.0
2007-01-05,3.5139702047974293,3.5139702047974293,3.470587693142629,3.470587693142629,1800.0
2007-01-08,3.253676041464251,3.253676041464251,3.210293735617358,3.210293735617358,1000.0
2007-01-09,3.600735064876719,3.644117165823233,3.600735064876719,3.644117165823233,2500.0
2007-01-10,3.210293657529561,3.470587693142629,3.210293657529561,3.470587693142629,4500.0
2007-01-11,3.470587693142629,3.470587693142629,3.470587693142629,3.470587693142629,0.0
2007-01-12,3.2536760526486512,3.305734819843873,3.2536760526486512,3.305734819843873,3300.0
2007-01-15,3.305734819843873,3.305734819843873,3.305734819843873,3.305734819843873,0.0
2007-01-16,3.6874996597412006,3.69617632811746,3.487940838076742,3.6874996597412006,2300.0
2007-01-17,3.6874996597412006,3.6874996597412006,3.6874996597412006,3.6874996597412006,0.0
2007-01-18,3.8176470062774905,3.904411626339773,3.8176470062774905,3.904411626339773,31400.0
2007-01-19,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,1800.0
2007-01-22,4.121323383358647,4.121323383358647,3.904411626339773,3.904411626339773,7500.0
2007-01-23,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,0.0
2007-01-24,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,0.0
2007-01-25,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,0.0
2007-01-26,3.817646638503837,3.817646638503837,3.817646638503837,3.817646638503837,4500.0
2007-01-29,3.817646638503837,3.817646638503837,3.817646638503837,3.817646638503837,0.0
2007-01-30,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,500.0
2007-01-31,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,0.0
2007-02-01,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,100.0
2007-02-02,3.904411626339773,3.904411626339773,3.904411626339773,3.904411626339773,0.0
2007-02-05,3.687499680496068,3.687499680496068,3.644117165823233,3.644117165823233,200.0
2007-02-06,3.644117165823233,3.644117165823233,3.644117165823233,3.644117165823233,0.0
2007-02-07,3.6094107682958434,3.6094107682958434,3.6094107682958434,3.6094107682958434,700.0
2007-02-08,3.6094107682958434,3.6094107682958434,3.6094107682958434,3.6094107682958434,0.0
2007-02-09,3.6094107682958434,3.6094107682958434,3.6094107682958434,3.6094107682958434,0.0
2007-02-12,3.904411443926318,3.904411443926318,3.8957347754622895,3.8957347754622895,6500.0
2007-02-13,3.887058899994061,4.121323592938344,3.887058899994061,4.121323592938343,11300.0
2007-02-14,4.251470320205344,4.251470320205344,4.251470320205344,4.251470320205344,2600.0
2007-02-15,4.251470660705006,4.381617801959249,4.251470660705006,4.381617801959249,8200.0
2007-02-16,4.381617068982978,4.511763774739348,4.121322830017663,4.511763774739348,25100.0
2007-02-19,4.346911977246016,4.346911977246016,4.3382353080412805,4.3382353080412805,2000.0
2007-02-20,4.338235172187468,4.424999792885949,4.338235172187468,4.424999792885949,43500.0
2007-02-21,4.424999792885949,4.424999792885949,4.424999792885949,4.424999792885949,0.0
2007-02-22,4.381617801959249,4.381617801959249,4.381617801959249,4.381617801959249,2000.0
2007-02-23,4.381617801959249,4.381617801959249,4.381617801959249,4.381617801959249,0.0
2007-02-26,4.381617801959249,4.424999906559759,4.381617801959249,4.381617801959249,3200.0
2007-02-27,4.381617451036122,4.4249995521621655,4.121323189374567,4.251470320205344,50500.0
2007-02-28,4.251470320205344,4.338234936183756,4.164705704226934,4.251470320205344,92900.0
2007-03-01,4.407647097113522,4.407647097113522,4.407647097113522,4.407647097113522,800.0
2007-03-02,4.407647097113522,4.407647097113522,4.407647097113522,4.407647097113522,0.0
2007-03-05,4.407647097113522,4.407647097113522,4.407647097113522,4.407647097113522,0.0
2007-03-06,4.407647097113522,4.407647097113522,4.407647097113522,4.407647097113522,0.0
2007-03-07,4.33823533294329,4.33823533294329,4.294852814123312,4.294852814123312,8600.0
2007-03-08,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,0.0
2007-03-09,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,0.0
2007-03-12,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,0.0
2007-03-13,4.294852421331388,4.294852421331388,4.251470320205344,4.251470320205344,6400.0
2007-03-14,4.329558638836546,4.3382353080412805,4.329558638836546,4.3382353080412805,5400.0
2007-03-15,4.329558525331863,4.503088181340037,4.329558525331863,4.503088181340037,63500.0
2007-03-16,4.503088181340037,4.503088181340037,4.503088181340037,4.503088181340037,0.0
2007-03-19,4.503088181340037,4.503088181340037,4.503088181340037,4.503088181340037,0.0
2007-03-20,4.503088181340037,4.503088181340037,4.503088181340037,4.503088181340037,0.0
2007-03-21,4.4597051844308,4.4597051844308,4.4597051844308,4.4597051844308,100.0
2007-03-22,4.4597051844308,4.4597051844308,4.4597051844308,4.4597051844308,0.0
2007-03-23,4.251470093706573,4.2688230159777705,4.251470093706573,4.2688230159777705,17200.0
2007-03-26,4.2688230159777705,4.2688230159777705,4.2688230159777705,4.2688230159777705,0.0
2007-03-27,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,800.0
2007-03-28,4.260146919587192,4.260146919587192,4.260146919587192,4.260146919587192,100.0
2007-03-29,4.260146919587192,4.260146919587192,4.260146919587192,4.260146919587192,0.0
2007-03-30,4.260146919587192,4.260146919587192,4.260146919587192,4.260146919587192,0.0
2007-04-02,4.260146919587192,4.260146919587192,4.260146919587192,4.260146919587192,1000.0
2007-04-03,4.459705214857629,4.537793572884889,4.459705214857629,4.537793572884889,11800.0
2007-04-04,4.520441221021798,4.52911747649431,4.520441221021798,4.52911747649431,3700.0
2007-04-05,4.260146806695663,4.537794006657145,4.260146806695663,4.424999792885949,2700.0
2007-04-09,4.537794148760234,4.537794148760234,4.3382353080412805,4.3382353080412805,6200.0
2007-04-10,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-04-11,4.511763774739348,4.511763774739348,4.511763774739348,4.511763774739348,400.0
2007-04-12,4.511763774739348,4.511763774739348,4.511763774739348,4.511763774739348,0.0
2007-04-13,4.511763774739348,4.511763774739348,4.511763774739348,4.511763774739348,19400.0
2007-04-16,4.511764554872389,4.511764554872389,4.3382353080412805,4.3382353080412805,9000.0
2007-04-17,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,4300.0
2007-04-18,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-04-19,4.260146574940024,4.260146574940024,4.251470320205344,4.251470320205344,5100.0
2007-04-20,4.294852814123312,4.33823533294329,4.2514707090296975,4.294852814123312,23000.0
2007-04-23,4.294852421331388,4.294852421331388,4.251470320205344,4.251470320205344,19200.0
2007-04-24,4.294852421331388,4.294852421331388,4.251470320205344,4.251470320205344,6000.0
2007-04-25,4.251470320205344,4.251470320205344,4.251470320205344,4.251470320205344,0.0
2007-04-26,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,3000.0
2007-04-27,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-04-30,4.338235283632383,4.381617801959249,4.338235283632383,4.381617801959249,10000.0
2007-05-01,4.3382353080412805,4.3382353080412805,4.251470684625727,4.3382353080412805,33100.0
2007-05-02,4.424999860379647,4.424999860379647,4.346911907423128,4.346911907423128,13500.0
2007-05-03,4.424999931456835,4.424999931456835,4.3382353080412805,4.3382353080412805,5300.0
2007-05-04,4.381617826612237,4.424999931456835,4.3382353080412805,4.3382353080412805,74800.0
2007-05-07,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-05-08,4.346911977246016,4.346911977246016,4.3382353080412805,4.3382353080412805,3500.0
2007-05-09,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,1100.0
2007-05-10,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-05-11,4.39896987348335,4.485734479585074,4.39896987348335,4.485734479585074,5000.0
2007-05-14,4.424999792885949,4.424999792885949,4.424999792885949,4.424999792885949,1000.0
2007-05-15,4.424999931456835,4.424999931456835,4.3382353080412805,4.3382353080412805,4800.0
2007-05-16,4.294852814123312,4.294852814123312,4.2514707090296975,4.294852814123312,8600.0
2007-05-17,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,1300.0
2007-05-18,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,300.0
2007-05-22,4.416323537679273,4.424999792885949,4.416323537679273,4.424999792885949,2700.0
2007-05-23,4.424999956856883,4.451029550894142,4.294852814123312,4.294852814123312,5200.0
2007-05-24,4.468382475676861,4.468382475676861,4.294852814123312,4.294852814123312,10400.0
2007-05-25,4.338235483118415,4.477058886185763,4.29485296279668,4.477058886185763,7100.0
2007-05-28,4.477057931374143,4.511763774739348,4.477057931374143,4.511763774739348,5300.0
2007-05-29,4.511763774739348,4.546469618104551,4.4944108530567455,4.511763774739348,11600.0
2007-05-30,4.511764647346196,4.511764647346196,4.407647097113522,4.407647097113522,1100.0
2007-05-31,4.424999792885949,4.424999792885949,4.424999792885949,4.424999792885949,600.0
2007-06-01,4.424999792885949,4.424999792885949,4.424999792885949,4.424999792885949,100.0
2007-06-04,4.372941157407502,4.372941157407502,4.251470684625727,4.3382353080412805,3000.0
2007-06-05,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,1000.0
2007-06-06,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,4000.0
2007-06-07,4.294852421331388,4.294852421331388,4.251470320205344,4.251470320205344,8000.0
2007-06-08,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,2700.0
2007-06-11,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,5000.0
2007-06-12,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,0.0
2007-06-13,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,0.0
2007-06-14,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,2000.0
2007-06-15,4.338234834097918,4.416323193504101,4.338234834097918,4.416323193504101,5400.0
2007-06-18,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,200.0
2007-06-19,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,2000.0
2007-06-20,4.294852814123312,4.294852814123312,4.294852814123312,4.294852814123312,0.0
2007-06-21,4.294852654975054,4.424999792885949,4.294852654975054,4.424999792885949,2400.0
2007-06-22,4.381617801959249,4.381617801959249,4.381617801959249,4.381617801959249,500.0
2007-06-25,4.381617826612237,4.381617826612237,4.3382353080412805,4.3382353080412805,8500.0
2007-06-26,4.33823533294329,4.381617851763268,4.294852814123312,4.294852814123312,9200.0
2007-06-27,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,200.0
2007-06-28,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,1800.0
2007-06-29,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-07-03,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-07-04,4.303529916496428,4.303529916496428,4.303529916496428,4.303529916496428,600.0
2007-07-05,4.303529916496428,4.303529916496428,4.303529916496428,4.303529916496428,0.0
2007-07-06,4.338234557913329,4.511763774739348,4.338234557913329,4.511763774739348,11300.0
2007-07-09,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,1000.0
2007-07-10,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-07-11,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-07-12,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,1600.0
2007-07-13,4.3382353080412805,4.3382353080412805,4.3382353080412805,4.3382353080412805,0.0
2007-07-16,4.511764591438625,4.685294253402487,4.511764591438625,4.685294253402487,1800.0
2007-07-17,4.685294253402487,4.685294253402487,4.685294253402487,4.685294253402487,0.0
2007-07-18,4.988970180882914,5.032352695772426,4.988970180882914,5.032352695772426,1000.0
2007-07-19,5.2058822592787,5.379411502430783,5.084411789072242,5.084411789072242,3500.0
2007-07-20,5.379410635151096,5.379410635151096,5.379410635151096,5.379410635151096,100.0
2007-07-23,5.110440581235246,5.110440581235246,5.110440581235246,5.110440581235246,900.0
2007-07-24,5.2058812829293934,5.2058812829293934,5.119116677625825,5.119116677625825,7500.0
2007-07-25,5.292646995630097,6.316470793608891,5.292646995630097,6.316470793608891,18100.0
2007-07-26,6.507352459070653,6.507352459070653,6.507352459070653,6.507352459070653,500.0
2007-07-27,6.429264351326347,6.429264351326347,5.5182352192781154,5.5182352192781154,3400.0
2007-07-30,5.726470217431466,6.07352910624805,5.639705598658904,5.639705598658904,2900.0
2007-07-31,5.639705598658904,5.639705598658904,5.639705598658904,5.639705598658904,0.0
2007-08-01,6.073529196528534,6.073529196528534,5.205882168453029,5.205882168453029,3800.0
2007-08-02,5.205881220107047,5.205881220107047,4.381616859080605,4.8067636268007385,3100.0
2007-08-03,4.858823202253173,5.639705598658904,4.858823202253173,5.639705598658904,7500.0
2007-08-07,5.639705526803008,6.073529028864778,5.639705526803008,6.073529028864778,4000.0
2007-08-08,5.9867640410288425,5.9867640410288425,4.858822839919674,5.9867640410288425,4900.0
2007-08-09,5.9867640410288425,5.9867640410288425,5.9867640410288425,5.9867640410288425,0.0
2007-08-10,5.9867640410288425,5.9867640410288425,5.9867640410288425,5.9867640410288425,0.0
2007-08-13,5.9867640410288425,5.9867640410288425,5.9867640410288425,5.9867640410288425,0.0
2007-08-14,4.858822839919674,5.9867640410288425,4.424999364681733,5.9867640410288425,23300.0
2007-08-15,5.023675797922367,5.631028496285788,4.772058215995267,5.631028496285788,5100.0
2007-08-16,4.433676128555802,5.899999556184175,4.433676128555802,5.899999556184175,7900.0
2007-08-17,4.858822839919674,5.9867640410288425,4.858822839919674,5.9867640410288425,10300.0
2007-08-20,5.075734891377441,6.073529028864778,5.075734891377441,6.073529028864778,6500.0
2007-08-21,5.46617609027232,5.856617062266206,5.205881833125518,5.856617062266206,2500.0
2007-08-22,5.813235071339507,5.813235071339507,5.813235071339507,5.813235071339507,1000.0
2007-08-23,5.813235071339507,5.813235071339507,5.813235071339507,5.813235071339507,0.0
2007-08-24,5.813235071339507,5.813235071339507,5.813235071339507,5.813235071339507,0.0
2007-08-27,5.214558780618277,5.596323104740936,5.214558780618277,5.596323104740936,500.0
2007-08-28,5.596323104740936,5.596323104740936,5.596323104740936,5.596323104740936,0.0
2007-08-29,5.596323104740936,5.596323104740936,5.596323104740936,5.596323104740936,0.0
2007-08-30,5.205882168453029,5.205882168453029,5.205882168453029,5.205882168453029,2000.0
2007-08-31,5.093088388454088,5.093088388454088,5.093088388454088,5.093088388454088,500.0
2007-09-04,5.379411704965121,5.492205924123843,4.555147148369719,5.492205924123843,2800.0
2007-09-05,5.492205924123843,5.492205924123843,5.492205924123843,5.492205924123843,0.0
2007-09-06,5.492205924123843,5.492205924123843,5.492205924123843,5.492205924123843,0.0
2007-09-07,5.492205924123843,5.492205924123843,5.492205924123843,5.492205924123843,0.0
2007-09-10,5.492205924123843,5.492205924123843,5.492205924123843,5.492205924123843,0.0
2007-09-11,5.2058815969267735,5.214558264843609,5.2058815969267735,5.214558264843609,2000.0
2007-09-12,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,1000.0
2007-09-13,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,0.0
2007-09-14,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,0.0
2007-09-17,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,0.0
2007-09-18,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,0.0
2007-09-19,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,0.0
2007-09-20,5.4227936320603325,5.4227936320603325,5.4227936320603325,5.4227936320603325,0.0
2007-09-21,4.511763774739348,5.19720480179155,4.511763774739348,4.511763774739348,4400.0
2007-09-24,4.76338113288277,4.76338113288277,4.76338113288277,4.76338113288277,1000.0
2007-09-25,4.76338113288277,4.76338113288277,4.76338113288277,4.76338113288277,1000.0
2007-09-26,5.145145852353759,5.145145852353759,4.772057842685278,5.119116677625825,4200.0
2007-09-27,5.119116677625825,5.119116677625825,5.119116677625825,5.119116677625825,0.0
2007-09-28,5.032352995611911,5.197205569071183,5.032352995611911,5.197205569071183,8000.0
2007-10-01,4.902205717009791,4.902205717009791,4.902205717009791,4.902205717009791,500.0
2007-10-02,4.815441206618628,4.815441206618628,4.164705930790508,4.424999792885949,19000.0
2007-10-03,5.10176463519041,5.10176463519041,4.468382286803916,4.468382286803916,15500.0
2007-10-04,4.424999792885949,4.424999792885949,4.424999792885949,4.424999792885949,500.0
2007-10-05,4.6852943114603525,4.902206081308273,4.338235396958407,4.407647097113522,5900.0
2007-10-09,4.407647097113522,4.407647097113522,4.407647097113522,4.407647097113522,0.0
2007-10-10,4.364265296065192,4.728676747320455,4.364265296065192,4.728676747320455,2300.0
2007-10-11,4.728676747320455,4.728676747320455,4.728676747320455,4.728676747320455,0.0
2007-10-12,4.572499970412278,4.572499970412278,4.572499970412278,4.572499970412278,800.0
2007-10-15,4.659263815904606,5.19720480179155,4.511763774739348,4.511763774739348,7900.0
2007-10-16,4.503088265705471,5.075735189690394,4.503088265705471,5.075735189690394,2400.0
2007-10-17,5.075735189690394,5.075735189690394,5.075735189690394,5.075735189690394,0.0
2007-10-18,4.676616805752144,4.676616805752144,4.667940551647525,4.667940551647525,1100.0
2007-10-19,5.067058964342852,5.067058964342852,4.650588358866367,4.650588358866367,3000.0
2007-10-22,4.650588358866367,4.650588358866367,4.650588358866367,4.650588358866367,0.0
2007-10-23,4.650587775873976,4.650587775873976,4.537793572884889,4.537793572884889,2200.0
2007-10-24,4.650587987381017,4.650587987381017,4.563823371030431,4.563823371030431,3300.0
2007-10-25,4.858823726083091,4.858823726083091,4.858823726083091,4.858823726083091,1000.0
2007-10-26,4.503087039478149,5.067057554475835,4.4944103727010525,4.945586701953953,8300.0
2007-10-29,4.780735407268979,4.945587981420148,4.772058738247155,4.772058738247155,6000.0
2007-10-30,4.772058803144643,5.075735189690394,4.772058803144643,5.075735189690394,1600.0
2007-10-31,4.650587924874854,4.728675871677679,4.641911256493251,4.641911256493251,3700.0
2007-11-01,4.728676220590732,4.772058738247155,4.685294116660659,4.772058738247155,5000.0
2007-11-02,4.772058453947744,5.119117333343752,4.772058453947744,4.988970201854458,14900.0
2007-11-05,5.119116677625825,5.119116677625825,5.119116677625825,5.119116677625825,4100.0
2007-11-06,5.179851694475187,5.188528361868681,5.119116677625825,5.119116677625825,4800.0
2007-11-07,5.119116677625825,5.119116677625825,5.119116677625825,5.119116677625825,0.0
2007-11-08,5.119116677625825,5.119116677625825,5.119116677625825,5.119116677625825,0.0
2007-11-09,5.119116677625825,5.119116677625825,5.119116677625825,5.119116677625825,0.0
2007-11-12,5.110440010232332,5.119116677625825,5.110440010232332,5.119116677625825,3500.0
2007-11-13,5.119116677625825,5.119116677625825,5.119116677625825,5.119116677625825,0.0
2007-11-14,4.772059097956432,4.858823726083091,4.615882767328447,4.858823726083091,6100.0
2007-11-15,4.772058738247155,4.772058738247155,4.772058738247155,4.772058738247155,700.0
2007-11-16,4.6072055677950505,4.702646854621219,4.6072055677950505,4.633235160102672,3700.0
2007-11-19,4.945586701953953,4.945586701953953,4.945586701953953,4.945586701953953,500.0
2007-11-20,4.945586701953953,4.945586701953953,4.945586701953953,4.945586701953953,1200.0
2007-11-21,4.77,5.015,4.475,5.015,6700.0
2007-11-23,4.685,4.685,4.685,4.685,1800.0
2007-11-27,4.685,4.98,4.64,4.77,6100.0
2007-11-28,4.765,4.765,4.765,4.765,100.0
2007-11-30,4.765,4.765,4.765,4.765,100.0
2007-12-10,4.77,4.77,4.77,4.77,1000.0
2007-12-11,4.51,4.51,4.51,4.51,300.0
2007-12-12,4.77,4.77,4.77,4.77,500.0
2007-12-14,4.51,4.51,4.12,4.12,200.0
2007-12-17,4.77,4.99,4.77,4.99,700.0
2007-12-21,4.51,5.425,4.51,5.425,13800.0
2007-12-24,4.77,4.77,4.77,4.77,1000.0
2007-12-27,4.77,5.1,4.77,5.1,10000.0
2007-12-31,4.78,5.1,4.78,5.1,15100.0
2008-01-02,4.815,5.065,4.765,4.98,6730.0
2008-01-03,4.99,4.99,4.99,4.99,800.0
2008-01-04,4.945,4.945,4.77,4.805,15350.0
2008-01-07,4.77,4.77,3.86,4.345,390800.0
2008-01-08,4.495,4.72,4.215,4.64,13860.0
2008-01-11,4.34,4.34,4.34,4.34,500.0
2008-01-14,4.705,4.705,4.705,4.705,3000.0
2008-01-15,4.345,4.675,4.345,4.675,8000.0
2008-01-16,4.345,4.675,4.345,4.345,9300.0
2008-01-17,4.675,4.675,4.675,4.675,3000.0
2008-01-18,4.565,4.565,4.565,4.565,2700.0
2008-01-21,4.34,4.65,4.34,4.65,900.0
2008-01-22,4.34,4.675,4.25,4.675,25500.0
2008-01-23,4.675,4.685,4.25,4.67,4533.0
2008-01-24,4.64,4.675,4.475,4.675,16200.0
2008-01-25,4.675,4.675,4.675,4.675,4000.0
2008-01-28,4.65,4.65,4.65,4.65,3000.0
2008-01-30,4.65,4.65,4.475,4.65,1080.0
2008-01-31,4.435,4.675,4.34,4.675,64900.0
2008-02-01,4.44,4.58,4.44,4.58,5600.0
2008-02-04,4.73,4.73,4.545,4.545,1801.0
2008-02-05,4.345,4.615,4.345,4.355,4700.0
2008-02-06,4.425,4.53,4.425,4.425,2900.0
2008-02-07,4.415,4.545,4.415,4.545,12400.0
2008-02-11,4.34,4.54,4.34,4.54,2500.0
2008-02-13,4.415,4.635,4.415,4.635,7600.0
2008-02-19,4.34,5.155,4.34,4.945,13800.0
2008-02-20,4.86,5.16,4.86,5.16,16900.0
2008-02-21,4.685,5.11,4.685,5.11,7400.0
2008-02-22,4.685,5.065,4.685,5.065,2400.0
2008-02-26,5.075,5.12,5.075,5.12,18200.0
2008-02-27,5.12,5.12,4.935,5.12,16400.0
2008-02-28,5.12,5.12,4.86,5.12,51670.0
2008-02-29,5.12,5.205,5.12,5.205,74700.0
2008-03-03,5.205,5.25,5.12,5.205,85480.0
2008-03-04,5.52,5.59,5.12,5.59,12944.0
2008-03-05,5.64,5.725,5.425,5.64,7556.0
2008-03-06,5.64,5.64,5.555,5.555,20300.0
2008-03-10,5.665,5.665,5.58,5.64,39208.0
2008-03-11,6.065,6.065,5.595,5.9,93100.0
2008-03-12,5.665,5.9,5.665,5.9,32500.0
2008-03-13,6.005,6.005,5.885,5.885,1000.0
2008-03-14,5.885,5.985,5.875,5.875,13600.0
2008-03-17,5.855,5.925,5.815,5.815,46300.0
2008-03-18,5.815,5.815,5.815,5.815,9500.0
2008-03-19,5.815,5.815,5.77,5.77,40200.0
2008-03-20,5.815,5.98,5.815,5.98,42000.0
2008-03-24,5.82,5.82,5.82,5.82,2000.0
2008-03-25,5.82,5.855,5.77,5.77,32000.0
2008-03-26,5.77,5.85,5.77,5.77,21000.0
2008-03-27,5.77,5.795,5.685,5.725,19650.0
2008-03-28,5.77,5.805,5.725,5.725,26800.0
2008-03-31,5.75,5.98,5.75,5.97,23200.0
2008-04-01,5.78,5.96,5.78,5.95,2200.0
2008-04-02,5.865,5.865,5.865,5.865,500.0
2008-04-03,5.945,5.945,5.855,5.925,134700.0
2008-04-04,5.82,5.915,5.815,5.915,19000.0
2008-04-07,5.865,5.97,5.815,5.815,44550.0
2008-04-08,5.82,5.82,5.785,5.785,9500.0
2008-04-09,5.82,5.915,5.815,5.815,32990.0
2008-04-10,5.815,5.855,5.815,5.855,13700.0
2008-04-11,5.815,5.855,5.725,5.725,41952.0
2008-04-14,5.815,5.815,5.725,5.725,22900.0
2008-04-15,5.815,5.815,5.725,5.725,16000.0
2008-04-16,5.725,5.725,5.685,5.685,20200.0
2008-04-18,5.685,5.685,5.64,5.64,22700.0
2008-04-21,5.71,5.77,5.595,5.685,13250.0
2008-04-22,5.685,5.77,5.665,5.77,30800.0
2008-04-23,5.85,5.85,5.555,5.64,11772.0
2008-04-24,5.64,5.855,5.51,5.77,31806.0
2008-04-25,5.71,5.77,5.595,5.595,19600.0
2008-04-28,5.595,5.77,5.51,5.51,60700.0
2008-04-29,5.5,5.51,5.205,5.215,50600.0
2008-04-30,5.205,5.465,5.12,5.465,338855.0
2008-05-01,5.335,5.415,5.215,5.215,265400.0
2008-05-02,5.205,5.205,5.195,5.205,44000.0
2008-05-05,5.205,5.205,5.12,5.12,26900.0
2008-05-06,5.195,5.26,5.04,5.12,8875.0
2008-05-07,5.12,5.12,5.12,5.12,9000.0
2008-05-08,5.12,5.12,5.12,5.12,1000.0
2008-05-13,5.03,5.12,5.03,5.12,3725.0
2008-05-14,5.12,5.12,5.12,5.12,6300.0
2008-05-15,5.075,5.1,4.99,5.075,22300.0
2008-05-16,5.03,5.205,5.03,5.205,16500.0
2008-05-21,5.03,5.03,5.03,5.03,10000.0
2008-05-22,5.04,5.04,5.03,5.03,11000.0
2008-05-23,5.03,5.03,5.03,5.03,12500.0
2008-05-26,5.03,5.205,5.03,5.205,7600.0
2008-05-29,5.04,5.04,5.03,5.03,15400.0
2008-05-30,5.03,5.03,5.03,5.03,3200.0
2008-06-02,5.05,5.05,5.05,5.05,600.0
2008-06-03,5.16,5.16,5.16,5.16,100.0
2008-06-06,5.12,5.12,5.12,5.12,300.0
2008-06-09,5.03,5.295,4.945,5.205,10323.0
2008-06-11,5.03,5.205,4.945,5.205,4000.0
2008-06-18,5.12,5.205,5.12,5.12,440.0
2008-06-19,4.945,5.425,4.945,5.425,10400.0
2008-06-24,4.945,4.945,4.77,4.77,18000.0
2008-06-25,4.77,4.77,4.77,4.77,60000.0
2008-06-26,4.685,4.685,4.555,4.555,15300.0
2008-06-27,4.47,4.47,4.47,4.47,5800.0
2008-06-30,4.47,4.47,4.47,4.47,4000.0
2008-07-02,4.555,4.77,4.555,4.555,1001.0
2008-07-03,4.555,4.555,4.555,4.555,2500.0
2008-07-04,4.555,4.555,4.555,4.555,27900.0
2008-07-07,4.555,5.16,4.47,5.16,9430.0
2008-07-08,4.555,5.03,4.47,5.03,3540.0
2008-07-10,4.555,4.98,4.555,4.97,12900.0
2008-07-11,4.65,4.935,4.64,4.895,15000.0
2008-07-14,4.565,4.935,4.565,4.935,2500.0
2008-07-16,4.64,4.93,4.555,4.93,31400.0
2008-07-18,4.6,4.85,4.555,4.85,6400.0
2008-07-21,4.555,4.72,4.555,4.685,13000.0
2008-07-22,4.555,4.72,4.555,4.72,6000.0
2008-07-24,4.805,4.805,4.555,4.72,4001.0
2008-07-25,4.565,4.72,4.565,4.72,1300.0
2008-07-29,4.555,4.72,4.555,4.72,1600.0
2008-07-30,4.555,4.72,4.555,4.72,2800.0
2008-07-31,4.555,4.555,4.555,4.555,12000.0
2008-08-01,4.555,4.635,4.555,4.635,5700.0
2008-08-05,4.555,4.635,4.555,4.555,11900.0
2008-08-06,4.47,4.685,4.47,4.685,3200.0
2008-08-08,4.47,4.685,4.47,4.685,3500.0
2008-08-13,4.47,4.675,4.34,4.34,365400.0
2008-08-14,4.34,4.555,4.34,4.555,166000.0
2008-08-15,4.34,4.675,4.34,4.675,2900.0
2008-08-19,4.34,4.67,4.34,4.59,282500.0
2008-08-20,4.54,4.59,4.34,4.59,57018.0
2008-08-21,4.65,4.65,4.65,4.65,1000.0
2008-08-22,4.345,4.65,4.34,4.65,6100.0
2008-08-25,4.345,4.65,4.34,4.64,20000.0
2008-08-26,4.34,4.545,4.34,4.545,18000.0
2008-08-27,4.34,4.545,4.34,4.545,12000.0
2008-08-28,4.345,4.46,4.34,4.46,26200.0
2008-08-29,4.65,4.65,4.65,4.65,1000.0
2008-09-03,4.345,4.555,4.34,4.505,8000.0
2008-09-04,4.295,4.425,4.295,4.425,6000.0
2008-09-05,4.165,4.33,4.165,4.33,5000.0
2008-09-08,4.165,4.33,4.165,4.275,9500.0
2008-09-09,3.905,4.155,3.905,4.155,3000.0
2008-09-15,3.555,4.115,2.69,4.06,12776.0
2008-09-22,3.47,3.82,3.02,3.82,558.0
2008-09-29,3.055,3.73,3.055,3.73,200.0
2008-09-30,4.05,4.05,4.05,4.05,1000.0
2008-10-03,3.47,3.72,3.315,3.385,31800.0
2008-10-06,3.305,3.305,2.605,3.125,4500.0
2008-10-09,2.17,2.95,2.17,2.95,8300.0
2008-10-16,2.605,3.26,2.595,3.26,15100.0
2008-10-17,3.365,3.365,3.365,3.365,2500.0
2008-10-21,3.295,3.295,3.295,3.295,100.0
2008-10-24,2.775,3.29,1.39,3.29,11260.0
2008-10-27,2.7,3.245,2.7,3.245,3000.0
2008-10-30,2.82,3.07,2.7,3.07,231000.0
2008-11-05,3.07,3.07,3.07,3.07,200.0
2008-11-12,2.77,3.065,2.77,3.065,9200.0
2008-11-13,2.77,2.81,2.77,2.81,3000.0
2008-11-18,2.385,2.385,2.385,2.385,600.0
2008-11-19,2.81,2.81,2.81,2.81,100.0
2008-11-24,2.17,2.55,2.17,2.55,1500.0
2008-11-25,2.17,2.55,2.17,2.55,6500.0
2008-11-26,2.21,2.21,1.735,1.995,39400.0
2008-11-28,1.595,1.9,1.595,1.85,13800.0
2008-12-01,1.65,1.65,1.65,1.65,1600.0
2008-12-02,1.725,1.725,1.65,1.65,2500.0
2008-12-03,1.31,1.46,1.04,1.3,69300.0
2008-12-08,1.25,1.25,1.095,1.095,700.0
2008-12-09,1.04,1.215,1.04,1.215,3300.0
2008-12-10,1.18,1.18,0.97,0.97,2000.0
2008-12-11,0.955,0.955,0.87,0.87,2000.0
2008-12-12,1.11,1.11,1.11,1.11,1000.0
2008-12-15,0.965,0.99,0.965,0.99,3500.0
2008-12-18,0.79,0.79,0.695,0.78,9000.0
2008-12-19,0.65,0.65,0.625,0.65,52200.0
2008-12-22,0.65,0.65,0.65,0.65,15500.0
2008-12-31,0.605,0.605,0.6,0.605,32500.0
2009-01-02,0.695,0.765,0.695,0.765,2000.0
2009-01-05,0.615,1.0,0.615,1.0,41050.0
2009-01-06,1.085,1.085,1.005,1.085,9100.0
2009-01-07,1.085,1.085,0.87,0.87,126300.0
2009-01-08,1.05,1.05,0.85,0.85,3900.0
2009-01-09,0.87,0.87,0.825,0.825,6000.0
2009-01-12,0.8,0.8,0.765,0.78,11000.0
2009-01-13,0.875,0.92,0.765,0.765,10600.0
2009-01-14,0.8,0.955,0.735,0.79,73100.0
2009-01-15,0.87,0.9,0.87,0.9,5000.0
2009-01-16,0.9,0.9,0.875,0.875,7500.0
2009-01-19,0.79,0.79,0.79,0.79,2200.0
2009-01-20,0.87,0.87,0.87,0.87,10000.0
2009-01-21,0.87,0.87,0.87,0.87,2000.0
2009-01-22,0.87,0.87,0.87,0.87,17600.0
2009-01-26,0.87,0.895,0.87,0.895,4700.0
2009-01-28,1.025,1.025,0.87,0.87,21000.0
2009-01-30,0.87,0.87,0.87,0.87,2000.0
2009-02-02,0.87,0.87,0.87,0.87,700.0
2009-02-03,0.955,0.955,0.87,0.87,28500.0
2009-02-04,0.825,0.87,0.765,0.765,42000.0
2009-02-05,0.78,1.0,0.78,1.0,77700.0
2009-02-06,1.04,1.04,0.87,0.945,157905.0
2009-02-09,0.97,0.97,0.87,0.92,36001.0
2009-02-10,0.875,0.965,0.86,0.86,55350.0
2009-02-11,0.9,0.92,0.87,0.92,63000.0
2009-02-12,0.885,0.895,0.85,0.895,65600.0
2009-02-13,0.86,0.895,0.85,0.895,41000.0
2009-02-17,0.875,0.875,0.875,0.875,3000.0
2009-02-18,0.92,0.955,0.92,0.955,11400.0
2009-02-19,0.91,0.91,0.9,0.91,19600.0
2009-02-20,0.885,0.91,0.84,0.91,550.0
2009-02-23,0.91,0.91,0.875,0.875,5000.0
2009-02-24,0.92,0.955,0.92,0.955,8100.0
2009-02-25,0.955,0.97,0.955,0.97,16700.0
2009-02-26,1.0,1.13,0.965,1.015,23550.0
2009-02-27,1.065,1.17,1.065,1.13,35935.0
2009-03-02,1.13,1.13,1.03,1.03,15500.0
2009-03-03,1.04,1.04,1.03,1.03,8500.0
2009-03-05,0.98,1.04,0.87,1.005,40300.0
2009-03-06,0.945,1.005,0.895,0.99,4436.0
2009-03-09,0.98,0.98,0.98,0.98,400.0
2009-03-10,0.98,0.98,0.98,0.98,200.0
2009-03-11,0.98,0.98,0.91,0.91,2700.0
2009-03-13,0.92,0.92,0.87,0.87,47600.0
2009-03-16,0.935,0.935,0.9,0.9,8000.0
2009-03-17,0.875,0.875,0.875,0.875,3000.0
2009-03-18,0.9,0.9,0.875,0.875,7000.0
2009-03-19,0.87,0.91,0.835,0.87,56552.0
2009-03-20,0.835,0.87,0.835,0.85,9200.0
2009-03-24,0.87,0.87,0.87,0.87,500.0
2009-03-25,0.86,0.86,0.84,0.85,1700.0
2009-03-26,0.86,0.86,0.85,0.85,2500.0
2009-03-27,0.875,0.92,0.87,0.92,10500.0
2009-03-30,0.895,0.895,0.885,0.885,20100.0
2009-03-31,0.875,1.025,0.825,1.025,41000.0
2009-04-01,1.015,1.015,1.015,1.015,600.0
2009-04-02,1.015,1.03,0.98,1.025,20100.0
2009-04-03,1.085,1.085,1.015,1.015,16200.0
2009-04-06,1.015,1.095,1.015,1.03,7400.0
2009-04-07,1.12,1.12,1.03,1.03,1100.0
2009-04-08,1.13,1.13,1.13,1.13,5000.0
2009-04-09,1.17,1.19,1.13,1.13,13100.0
2009-04-13,1.13,1.13,1.04,1.04,39400.0
2009-04-14,1.075,1.075,1.05,1.06,18800.0
2009-04-15,1.05,1.065,1.005,1.005,18800.0
2009-04-16,1.085,1.165,1.085,1.165,27000.0
2009-04-20,1.075,1.19,1.075,1.19,2400.0
2009-04-22,1.095,1.17,1.095,1.17,3500.0
2009-04-23,1.17,1.285,1.17,1.26,40300.0
2009-04-24,1.295,1.38,1.215,1.215,8274.0
2009-04-28,1.37,1.37,1.26,1.26,4336.0
2009-04-29,1.13,1.335,1.13,1.335,8012.0
2009-04-30,1.26,1.335,1.26,1.335,9800.0
2009-05-01,1.335,1.405,1.335,1.405,17500.0
2009-05-04,1.39,1.39,1.39,1.39,57778.0
2009-05-05,1.37,1.37,1.225,1.3,44100.0
2009-05-06,1.265,1.345,1.265,1.31,27228.0
2009-05-07,1.335,1.345,1.3,1.345,35100.0
2009-05-08,1.335,1.345,1.3,1.345,33435.0
2009-05-11,1.345,1.345,1.345,1.345,16800.0
2009-05-12,1.325,1.345,1.275,1.3,46450.0
2009-05-14,1.345,1.345,1.345,1.345,13000.0
2009-05-15,1.275,1.275,1.275,1.275,3000.0
2009-05-19,1.32,1.325,1.32,1.325,18000.0
2009-05-20,1.345,1.345,1.265,1.265,23000.0
2009-05-22,1.3,1.3,1.3,1.3,10000.0
2009-05-25,1.335,1.335,1.335,1.335,200.0
2009-05-27,1.295,1.345,1.26,1.345,30400.0
2009-05-28,1.38,1.44,1.31,1.345,103860.0
2009-05-29,1.465,1.475,1.345,1.345,35700.0
2009-06-01,1.415,1.415,1.3,1.3,5700.0
2009-06-02,1.415,1.43,1.415,1.43,18300.0
2009-06-03,1.43,1.43,1.43,1.43,14619.0
2009-06-04,1.43,1.475,1.355,1.355,29000.0
2009-06-05,1.43,1.43,1.39,1.43,14252.0
2009-06-08,1.43,1.43,1.43,1.43,5000.0
2009-06-09,1.405,1.405,1.39,1.39,71100.0
2009-06-10,1.39,1.39,1.3,1.3,23200.0
2009-06-12,1.38,1.465,1.17,1.43,81800.0
2009-06-15,1.38,1.38,1.38,1.38,1000.0
2009-06-16,1.39,1.39,1.26,1.26,4300.0
2009-06-17,1.45,1.45,1.3,1.3,6100.0
2009-06-18,1.39,1.425,1.39,1.395,13600.0
2009-06-19,1.39,1.39,1.39,1.39,2000.0
2009-06-22,1.39,1.39,1.295,1.295,7200.0
2009-06-24,1.3,1.3,1.205,1.215,18500.0
2009-06-25,1.18,1.18,1.155,1.155,45600.0
2009-06-26,1.135,1.205,1.1,1.205,26000.0
2009-06-29,1.195,1.195,1.195,1.195,2000.0
2009-07-02,1.13,1.13,1.075,1.13,15000.0
2009-07-03,1.195,1.195,1.195,1.195,200.0
2009-07-06,1.195,1.205,1.195,1.195,22000.0
2009-07-07,1.215,1.215,1.215,1.215,1500.0
2009-07-08,1.12,1.135,1.085,1.13,21020.0
2009-07-09,1.085,1.165,1.085,1.145,5220.0
2009-07-10,1.145,1.165,1.145,1.165,4500.0
2009-07-13,1.1,1.1,1.1,1.1,700.0
2009-07-14,1.1,1.1,1.1,1.1,80.0
2009-07-15,1.195,1.195,1.12,1.12,7001.0
2009-07-16,1.195,1.215,1.12,1.215,1600.0
2009-07-17,1.215,1.215,1.17,1.17,47800.0
2009-07-20,1.085,1.205,1.04,1.13,12500.0
2009-07-21,1.13,1.215,1.11,1.205,7100.0
2009-07-22,1.1,1.13,1.085,1.1,22000.0
2009-07-23,1.075,1.075,1.0,1.005,48015.0
2009-07-24,1.0,1.0,0.955,0.99,23600.0
2009-07-27,0.97,0.99,0.97,0.98,6300.0
2009-07-28,0.98,1.005,0.885,0.885,107450.0
2009-07-29,0.91,0.92,0.885,0.885,35490.0
2009-07-30,0.885,0.91,0.875,0.885,78700.0
2009-07-31,0.91,0.91,0.87,0.91,172144.0
2009-08-04,0.91,0.91,0.875,0.885,97200.0
2009-08-05,0.885,0.895,0.875,0.895,24360.0
2009-08-06,0.875,0.885,0.87,0.87,25677.0
2009-08-07,0.885,0.9,0.885,0.895,57600.0
2009-08-10,0.91,0.91,0.87,0.87,68100.0
2009-08-11,0.875,0.91,0.86,0.91,117800.0
2009-08-12,0.91,0.955,0.875,0.955,41500.0
2009-08-13,0.955,0.955,0.955,0.955,6000.0
2009-08-14,0.955,0.955,0.955,0.955,3000.0
2009-08-17,0.91,0.91,0.91,0.91,28000.0
2009-08-18,0.9,0.91,0.9,0.91,24800.0
2009-08-19,0.875,0.9,0.875,0.9,46610.0
2009-08-20,0.9,0.9,0.895,0.895,26500.0
2009-08-21,0.895,0.9,0.87,0.87,115225.0
2009-08-24,0.87,0.9,0.84,0.87,158735.0
2009-08-25,0.84,0.87,0.805,0.825,274800.0
2009-08-26,0.825,0.84,0.825,0.825,31600.0
2009-08-27,0.815,0.85,0.805,0.85,10800.0
2009-08-28,0.85,0.86,0.825,0.85,222138.0
2009-08-31,0.87,0.87,0.835,0.85,232100.0
2009-09-01,0.85,0.87,0.815,0.825,81577.0
2009-09-02,0.835,0.835,0.805,0.805,70467.0
2009-09-03,0.79,0.805,0.79,0.805,111337.0
2009-09-04,0.805,0.805,0.79,0.79,182200.0
2009-09-08,0.79,0.805,0.77,0.77,310818.0
2009-09-09,0.78,0.78,0.755,0.765,116976.0
2009-09-10,0.765,0.765,0.765,0.765,40267.0
2009-09-11,0.765,0.77,0.765,0.77,63000.0
2009-09-14,0.765,0.77,0.755,0.77,64129.0
2009-09-15,0.77,0.825,0.77,0.805,529235.0
2009-09-16,0.79,0.805,0.77,0.78,257655.0
2009-09-17,0.8,0.84,0.79,0.84,239525.0
2009-09-18,0.87,0.87,0.815,0.84,264439.0
2009-09-21,0.86,0.87,0.815,0.84,142300.0
2009-09-22,0.84,0.86,0.825,0.835,91595.0
2009-09-23,0.84,0.955,0.815,0.85,312900.0
2009-09-24,0.85,0.86,0.84,0.86,72300.0
2009-09-25,0.86,0.875,0.85,0.85,109800.0
2009-09-28,0.85,0.875,0.835,0.86,144400.0
2009-09-29,0.87,0.87,0.87,0.87,22930.0
2009-09-30,0.86,0.87,0.84,0.87,48726.0
2009-10-01,0.84,0.93,0.84,0.875,76300.0
2009-10-02,0.85,0.87,0.825,0.86,59300.0
2009-10-05,0.87,0.87,0.84,0.86,117650.0
2009-10-06,0.85,0.86,0.835,0.86,70916.0
2009-10-07,0.85,0.85,0.835,0.85,36032.0
2009-10-08,0.825,0.87,0.825,0.835,163700.0
2009-10-09,0.835,0.91,0.825,0.91,349248.0
2009-10-13,0.91,0.955,0.875,0.875,305930.0
2009-10-14,0.87,0.945,0.87,0.945,289740.0
2009-10-15,0.945,0.945,0.86,0.9,353773.0
2009-10-16,0.9,0.9,0.85,0.85,244908.0
2009-10-19,0.87,0.87,0.86,0.87,104550.0
2009-10-20,0.86,0.86,0.84,0.85,33600.0
2009-10-21,0.85,0.87,0.84,0.87,95000.0
2009-10-22,0.87,0.875,0.835,0.86,130017.0
2009-10-23,0.87,0.87,0.84,0.86,74947.0
2009-10-26,0.87,0.87,0.835,0.84,175000.0
2009-10-27,0.84,0.84,0.805,0.815,84920.0
2009-10-28,0.805,0.805,0.765,0.78,136046.0
2009-10-29,0.78,0.835,0.765,0.825,158173.0
2009-10-30,0.8,0.805,0.765,0.8,117512.0
2009-11-02,0.815,0.815,0.755,0.79,23800.0
2009-11-03,0.805,0.825,0.78,0.825,26300.0
2009-11-04,0.8,0.8,0.78,0.78,222600.0
2009-11-05,0.79,0.79,0.77,0.78,44027.0
2009-11-06,0.765,0.78,0.765,0.78,12700.0
2009-11-09,0.78,0.805,0.77,0.78,117438.0
2009-11-10,0.77,0.78,0.755,0.78,89350.0
2009-11-11,0.78,0.79,0.755,0.77,173529.0
2009-11-12,0.755,0.755,0.73,0.735,73625.0
2009-11-13,0.73,0.735,0.72,0.73,40900.0
2009-11-16,0.735,0.78,0.735,0.735,92100.0
2009-11-17,0.765,0.77,0.735,0.745,20158.0
2009-11-18,0.745,0.755,0.73,0.73,42800.0
2009-11-19,0.755,0.765,0.745,0.765,155294.0
2009-11-20,0.755,0.755,0.745,0.755,75500.0
2009-11-23,0.765,0.765,0.755,0.755,30100.0
2009-11-24,0.78,0.8,0.755,0.79,105911.0
2009-11-25,0.825,0.875,0.825,0.87,394341.0
2009-11-26,0.9,0.9,0.85,0.87,45250.0
2009-11-27,0.84,0.87,0.8,0.835,75100.0
2009-11-30,0.86,0.86,0.805,0.84,86100.0
2009-12-01,0.85,0.86,0.815,0.84,354813.0
2009-12-02,0.84,0.84,0.8,0.8,91305.0
2009-12-03,0.825,0.84,0.825,0.835,69272.0
2009-12-04,0.9,1.025,0.895,1.0,1151104.0
2009-12-07,1.13,1.3,1.085,1.1,1289265.0
2009-12-08,1.155,1.155,0.98,1.085,516175.0
2009-12-09,1.145,1.145,0.955,0.97,423600.0
2009-12-10,1.03,1.04,0.98,1.03,2583802.0
2009-12-11,1.1,1.1,1.03,1.04,319012.0
2009-12-14,1.04,1.05,0.99,1.005,198102.0
2009-12-15,1.025,1.05,1.0,1.025,220140.0
2009-12-16,1.04,1.085,1.015,1.025,3369224.0
2009-12-17,1.04,1.04,0.97,0.98,226182.0
2009-12-18,1.025,1.025,0.895,0.91,331864.0
2009-12-21,0.895,0.99,0.895,0.945,177765.0
2009-12-22,0.965,0.98,0.93,0.97,76500.0
2009-12-23,0.99,1.0,0.965,0.99,71960.0
2009-12-24,0.99,1.0,0.935,0.97,20950.0
2009-12-29,0.98,0.99,0.955,0.965,87224.0
2009-12-30,0.965,1.03,0.965,1.015,85820.0
2009-12-31,1.04,1.04,1.0,1.04,48800.0
2010-01-04,1.05,1.145,1.04,1.04,283239.0
2010-01-05,1.11,1.11,1.06,1.095,159093.0
2010-01-06,1.11,1.13,1.085,1.11,70350.0
2010-01-07,1.135,1.155,1.095,1.095,176728.0
2010-01-08,1.145,1.205,1.135,1.17,413784.0
2010-01-11,1.205,1.24,1.165,1.165,341782.0
2010-01-12,1.165,1.195,1.12,1.155,216215.0
2010-01-13,1.13,1.13,1.085,1.13,181930.0
2010-01-14,1.13,1.135,1.095,1.095,248380.0
2010-01-15,1.11,1.11,1.05,1.065,227450.0
2010-01-18,1.065,1.11,1.065,1.1,264262.0
2010-01-19,1.11,1.13,1.1,1.1,184510.0
2010-01-20,1.1,1.13,1.05,1.085,259814.0
2010-01-21,1.1,1.1,1.06,1.06,119020.0
2010-01-22,1.04,1.04,0.99,1.015,120522.0
2010-01-25,1.015,1.015,0.965,1.0,80740.0
2010-01-26,0.98,1.0,0.895,0.965,281385.0
2010-01-27,0.945,0.98,0.885,0.91,180792.0
2010-01-28,0.91,0.945,0.875,0.935,140750.0
2010-01-29,0.895,0.93,0.885,0.885,235545.0
2010-02-01,0.885,0.945,0.885,0.93,130771.0
2010-02-02,0.93,0.955,0.93,0.955,90255.0
2010-02-03,0.945,0.945,0.86,0.885,465480.0
2010-02-04,0.885,0.885,0.835,0.85,194157.0
2010-02-05,0.85,0.86,0.8,0.825,232679.0
2010-02-08,0.825,0.84,0.815,0.815,145797.0
2010-02-09,0.835,0.92,0.815,0.92,163852.0
2010-02-10,0.93,0.93,0.85,0.85,56154.0
2010-02-11,0.85,0.885,0.835,0.85,96380.0
2010-02-12,0.85,0.875,0.825,0.87,63350.0
2010-02-16,0.87,0.885,0.84,0.87,215590.0
2010-02-17,0.86,0.86,0.8,0.85,282060.0
2010-02-18,0.87,0.875,0.835,0.835,166605.0
2010-02-19,0.84,0.84,0.805,0.835,56885.0
2010-02-22,0.85,0.86,0.815,0.825,63425.0
2010-02-23,0.815,0.875,0.815,0.835,122750.0
2010-02-24,0.85,0.87,0.825,0.825,70000.0
2010-02-25,0.835,0.86,0.825,0.84,78738.0
2010-02-26,0.815,0.86,0.815,0.815,85030.0
2010-03-01,0.815,0.86,0.815,0.85,64470.0
2010-03-02,0.85,0.92,0.85,0.87,107250.0
2010-03-03,0.87,0.895,0.85,0.87,65397.0
2010-03-04,0.86,0.87,0.835,0.84,108200.0
2010-03-05,0.85,0.87,0.85,0.85,39350.0
2010-03-08,0.85,0.87,0.835,0.84,70414.0
2010-03-09,0.85,0.86,0.835,0.84,83631.0
2010-03-10,0.86,0.87,0.835,0.85,110050.0
2010-03-11,0.85,0.87,0.84,0.85,69040.0
2010-03-12,0.87,0.87,0.835,0.835,92692.0
2010-03-15,0.835,0.86,0.815,0.825,50900.0
2010-03-16,0.835,0.835,0.805,0.815,108750.0
2010-03-17,0.825,0.84,0.805,0.815,92900.0
2010-03-18,0.825,0.84,0.805,0.805,50542.0
2010-03-19,0.805,0.815,0.8,0.8,85550.0
2010-03-22,0.8,0.84,0.8,0.825,107700.0
2010-03-23,0.85,0.86,0.835,0.86,201360.0
2010-03-24,0.86,0.875,0.825,0.825,86933.0
2010-03-25,0.84,0.87,0.84,0.84,23090.0
2010-03-26,0.84,0.92,0.84,0.92,240738.0
2010-03-29,1.0,1.0,0.895,0.9,134581.0
2010-03-30,0.895,0.91,0.85,0.87,160368.0
2010-03-31,0.895,0.895,0.84,0.85,49332.0
2010-04-01,0.87,0.9,0.87,0.87,53500.0
2010-04-05,0.895,0.945,0.895,0.895,47040.0
2010-04-06,0.895,0.9,0.875,0.895,103661.0
2010-04-07,0.92,0.97,0.895,0.97,406324.0
2010-04-08,0.99,1.025,0.965,0.98,166570.0
2010-04-09,1.005,1.04,1.005,1.03,211650.0
2010-04-12,1.06,1.075,1.0,1.025,156707.0
2010-04-13,1.04,1.04,0.945,0.99,579530.0
2010-04-14,1.0,1.085,0.99,1.065,1288581.0
2010-04-15,1.065,1.065,1.0,1.005,412113.0
2010-04-16,1.03,1.04,0.99,1.04,168258.0
2010-04-19,1.03,1.03,0.99,1.0,69210.0
2010-04-20,1.005,1.025,0.98,1.025,139533.0
2010-04-21,1.03,1.03,0.98,0.99,65611.0
2010-04-22,0.99,1.0,0.945,0.965,63000.0
2010-04-23,0.955,1.025,0.955,0.98,63880.0
2010-04-26,1.0,1.0,0.97,0.97,96390.0
2010-04-27,0.99,1.005,0.965,1.0,196705.0
2010-04-28,0.965,1.005,0.965,1.005,114820.0
2010-04-29,0.99,1.0,0.97,1.0,214233.0
2010-04-30,1.0,1.005,0.99,1.005,66591.0
2010-05-03,1.0,1.005,1.0,1.0,132240.0
2010-05-04,1.0,1.0,0.875,0.91,509393.0
2010-05-05,0.885,0.885,0.85,0.86,157074.0
2010-05-06,0.86,0.875,0.8,0.825,215569.0
2010-05-07,0.8,0.86,0.8,0.835,214008.0
2010-05-10,0.875,0.955,0.875,0.955,167150.0
2010-05-11,0.945,0.97,0.825,0.84,557559.0
2010-05-12,0.87,0.93,0.86,0.9,59524.0
2010-05-13,0.895,0.895,0.86,0.87,20200.0
2010-05-14,0.87,0.9,0.85,0.885,25955.0
2010-05-17,0.885,0.885,0.815,0.825,241164.0
2010-05-18,0.835,0.85,0.825,0.835,46150.0
2010-05-19,0.835,0.835,0.79,0.8,172303.0
2010-05-20,0.78,0.79,0.745,0.755,92916.0
2010-05-21,0.755,0.805,0.745,0.78,68935.0
2010-05-25,0.805,0.85,0.8,0.84,221313.0
2010-05-26,0.86,1.015,0.85,0.945,362520.0
2010-05-27,0.98,1.3,0.97,1.085,1617823.0
2010-05-28,1.165,1.195,1.095,1.11,758927.0
2010-05-31,1.13,1.195,1.13,1.155,312185.0
2010-06-01,1.145,1.155,1.075,1.075,1114397.0
2010-06-02,1.075,1.11,1.04,1.1,301781.0
2010-06-03,1.1,1.1,1.06,1.085,275025.0
2010-06-04,1.05,1.06,1.025,1.03,134445.0
2010-06-07,1.03,1.06,1.03,1.03,102130.0
2010-06-08,1.03,1.05,1.005,1.025,320995.0
2010-06-09,1.025,1.06,1.025,1.06,70150.0
2010-06-10,1.05,1.085,1.03,1.05,348655.0
2010-06-11,1.065,1.065,1.04,1.04,60321.0
2010-06-14,1.06,1.1,1.05,1.05,209830.0
2010-06-15,1.065,1.085,1.05,1.065,173000.0
2010-06-16,1.085,1.085,1.04,1.05,687085.0
2010-06-17,1.06,1.12,1.06,1.11,203114.0
2010-06-18,1.11,1.195,1.1,1.195,508896.0
2010-06-21,1.215,1.275,1.135,1.155,423544.0
2010-06-22,1.145,1.18,1.135,1.145,158680.0
2010-06-23,1.155,1.155,1.11,1.11,156380.0
2010-06-24,1.135,1.155,1.11,1.12,57320.0
2010-06-25,1.145,1.145,1.1,1.11,48702.0
2010-06-28,1.095,1.11,1.03,1.06,61629.0
2010-06-29,1.04,1.04,1.005,1.015,104174.0
2010-06-30,1.015,1.015,1.0,1.0,56110.0
2010-07-02,1.0,1.025,1.0,1.0,90444.0
2010-07-05,1.025,1.025,1.0,1.0,66074.0
2010-07-06,1.0,1.025,1.0,1.005,50795.0
2010-07-07,1.005,1.025,1.0,1.015,31340.0
2010-07-08,1.03,1.075,0.97,0.99,164650.0
2010-07-09,0.955,1.005,0.955,1.0,149725.0
2010-07-12,1.0,1.0,0.955,0.955,136028.0
2010-07-13,0.97,1.0,0.955,0.955,80250.0
2010-07-14,0.97,0.97,0.945,0.945,134570.0
2010-07-15,0.965,0.965,0.945,0.945,610273.0
2010-07-16,0.945,0.945,0.93,0.935,86315.0
2010-07-19,0.935,0.945,0.91,0.945,32050.0
2010-07-20,0.93,0.945,0.92,0.93,44550.0
2010-07-21,0.955,0.955,0.935,0.955,22880.0
2010-07-22,0.955,0.955,0.945,0.955,49200.0
2010-07-23,0.955,0.955,0.945,0.955,89900.0
2010-07-26,0.945,0.97,0.93,0.965,116705.0
2010-07-27,0.955,0.955,0.9,0.91,271910.0
2010-07-28,0.91,0.935,0.91,0.935,42615.0
2010-07-29,0.935,0.955,0.935,0.935,38575.0
2010-07-30,0.91,0.935,0.895,0.9,53130.0
2010-08-03,0.93,0.955,0.93,0.955,274545.0
2010-08-04,0.955,1.0,0.935,0.945,108246.0
2010-08-05,0.945,1.015,0.92,1.015,646410.0
2010-08-06,0.97,1.005,0.955,1.0,649732.0
2010-08-09,0.98,0.98,0.935,0.945,147615.0
2010-08-10,0.955,0.965,0.945,0.965,135712.0
2010-08-11,0.935,0.945,0.935,0.935,57963.0
2010-08-12,0.91,0.935,0.91,0.935,54800.0
2010-08-13,0.93,0.945,0.93,0.935,21600.0
2010-08-16,0.955,0.955,0.935,0.935,14981.0
2010-08-17,0.93,0.945,0.93,0.945,25291.0
2010-08-18,0.935,0.945,0.93,0.935,64359.0
2010-08-19,0.99,0.99,0.945,0.945,88100.0
2010-08-20,0.955,0.955,0.935,0.955,60300.0
2010-08-23,0.97,0.97,0.91,0.91,102695.0
2010-08-24,0.935,0.935,0.895,0.895,111520.0
2010-08-25,0.895,0.935,0.895,0.91,24485.0
2010-08-26,0.93,0.935,0.9,0.935,45303.0
2010-08-27,0.91,0.945,0.91,0.935,54800.0
2010-08-30,0.945,0.955,0.93,0.955,82050.0
2010-08-31,0.955,0.955,0.935,0.935,83735.0
2010-09-01,0.935,0.955,0.935,0.945,47534.0
2010-09-02,0.97,1.17,0.97,1.11,1685026.0
2010-09-03,1.165,1.215,1.11,1.13,1594578.0
2010-09-07,1.165,1.17,1.085,1.1,676882.0
2010-09-08,1.11,1.17,1.1,1.155,1865591.0
2010-09-09,1.165,1.205,1.155,1.165,741446.0
2010-09-10,1.17,1.18,1.165,1.17,280300.0
2010-09-13,1.18,1.215,1.18,1.19,640220.0
2010-09-14,1.19,1.19,1.155,1.155,459326.0
2010-09-15,1.17,1.18,1.165,1.17,176937.0
2010-09-16,1.19,1.19,1.155,1.17,407458.0
2010-09-17,1.19,1.26,1.18,1.18,634311.0
2010-09-20,1.25,1.295,1.23,1.26,331044.0
2010-09-21,1.3,1.45,1.295,1.39,954846.0
2010-09-22,1.475,1.535,1.415,1.475,1003680.0
2010-09-23,1.485,1.49,1.425,1.43,258504.0
2010-09-24,1.46,1.46,1.39,1.425,210077.0
2010-09-27,1.45,1.465,1.39,1.395,304569.0
2010-09-28,1.425,1.425,1.335,1.39,718055.0
2010-09-29,1.39,1.405,1.355,1.395,258203.0
2010-09-30,1.52,1.52,1.415,1.465,1532199.0
2010-10-01,1.51,1.605,1.51,1.545,1511197.0
2010-10-04,1.56,1.57,1.485,1.52,703359.0
2010-10-05,1.595,1.595,1.525,1.56,415448.0
2010-10-06,1.555,1.56,1.465,1.465,382249.0
2010-10-07,1.525,1.525,1.355,1.43,443556.0
2010-10-08,1.39,1.43,1.355,1.37,183842.0
2010-10-12,1.395,1.475,1.39,1.475,297455.0
2010-10-13,1.475,1.49,1.45,1.46,218534.0
2010-10-14,1.46,1.485,1.405,1.475,252926.0
2010-10-15,1.49,1.49,1.415,1.43,172443.0
2010-10-18,1.465,1.465,1.415,1.46,107155.0
2010-10-19,1.46,1.46,1.415,1.425,252815.0
2010-10-20,1.43,1.525,1.43,1.5,264980.0
2010-10-21,1.525,1.605,1.525,1.59,789970.0
2010-10-22,1.58,1.725,1.57,1.71,1264330.0
2010-10-25,1.745,1.945,1.745,1.85,2053855.0
2010-10-26,1.875,1.98,1.85,1.945,1508991.0
2010-10-27,1.91,1.945,1.785,1.82,2518355.0
2010-10-28,1.78,1.82,1.76,1.78,460376.0
2010-10-29,1.78,1.785,1.755,1.76,298049.0
2010-11-01,1.815,1.82,1.785,1.815,130890.0
2010-11-02,1.82,1.89,1.78,1.82,803538.0
2010-11-03,1.82,1.82,1.745,1.76,240319.0
2010-11-04,1.785,1.805,1.77,1.78,704461.0
2010-11-05,1.785,1.785,1.72,1.76,703662.0
2010-11-08,1.745,1.755,1.69,1.755,566187.0
2010-11-09,1.735,1.76,1.7,1.755,802267.0
2010-11-10,1.72,1.76,1.72,1.745,172147.0
2010-11-11,1.76,1.77,1.735,1.755,407720.0
2010-11-12,1.725,1.76,1.69,1.76,287190.0
2010-11-15,1.735,1.76,1.735,1.76,325612.0
2010-11-16,1.76,1.76,1.72,1.755,763598.0
2010-11-17,1.735,1.755,1.72,1.755,1640629.0
2010-11-18,1.735,1.755,1.725,1.755,910156.0
2010-11-19,1.725,1.745,1.725,1.745,881709.0
2010-11-22,1.725,1.735,1.685,1.72,995984.0
2010-11-23,1.69,1.7,1.615,1.69,523897.0
2010-11-24,1.71,1.725,1.71,1.72,237530.0
2010-11-25,1.7,1.735,1.7,1.735,300755.0
2010-11-26,1.745,1.745,1.7,1.71,844244.0
2010-11-29,1.71,1.78,1.71,1.725,571716.0
2010-11-30,1.735,1.815,1.725,1.815,409275.0
2010-12-01,1.78,1.795,1.77,1.785,684354.0
2010-12-02,1.755,1.78,1.735,1.755,1697466.0
2010-12-03,1.76,1.82,1.745,1.82,790497.0
2010-12-06,1.805,1.82,1.78,1.785,637320.0
2010-12-07,1.795,1.82,1.78,1.815,330913.0
2010-12-08,1.785,1.785,1.745,1.76,618384.0
2010-12-09,1.77,1.78,1.7,1.735,426207.0
2010-12-10,1.735,1.76,1.665,1.665,617086.0
2010-12-13,1.655,1.71,1.65,1.69,171202.0
2010-12-14,1.71,1.78,1.69,1.71,248741.0
2010-12-15,1.745,1.77,1.72,1.745,2124040.0
2010-12-16,1.76,1.82,1.735,1.815,694008.0
2010-12-17,1.815,1.815,1.78,1.795,244167.0
2010-12-20,1.84,1.84,1.755,1.76,354015.0
2010-12-21,1.755,1.755,1.71,1.72,962725.0
2010-12-22,1.735,1.745,1.665,1.72,161758.0
2010-12-23,1.735,1.735,1.7,1.72,125033.0
2010-12-24,1.72,1.735,1.72,1.72,56500.0
2010-12-29,1.725,1.735,1.72,1.72,159313.0
2010-12-30,1.725,1.725,1.71,1.72,55805.0
2010-12-31,1.725,1.735,1.71,1.735,1010827.0
2011-01-04,1.735,1.78,1.675,1.69,346684.0
2011-01-05,1.69,1.69,1.595,1.63,1972580.0
2011-01-06,1.605,1.605,1.57,1.59,994712.0
2011-01-07,1.605,1.64,1.595,1.64,912885.0
2011-01-10,1.64,1.65,1.615,1.64,93040.0
2011-01-11,1.65,1.665,1.63,1.65,556539.0
2011-01-12,1.735,1.745,1.69,1.72,2774363.0
2011-01-13,1.745,1.785,1.725,1.76,2276951.0
2011-01-14,1.78,1.875,1.76,1.84,973464.0
2011-01-17,1.885,1.91,1.855,1.89,1635226.0
2011-01-18,1.9,1.91,1.865,1.885,335869.0
2011-01-19,1.91,1.91,1.755,1.82,333751.0
2011-01-20,1.805,1.82,1.755,1.77,601901.0
2011-01-21,1.815,1.91,1.815,1.885,1525073.0
2011-01-24,1.89,1.89,1.84,1.865,200591.0
2011-01-25,1.855,1.875,1.795,1.815,324742.0
2011-01-26,1.82,1.885,1.815,1.82,464126.0
2011-01-27,1.85,1.89,1.84,1.855,289960.0
2011-01-28,1.865,1.865,1.795,1.82,512132.0
2011-01-31,1.805,1.84,1.795,1.795,179180.0
2011-02-01,1.84,1.85,1.785,1.815,627363.0
2011-02-02,1.78,1.815,1.76,1.795,87236.0
2011-02-03,1.76,1.795,1.665,1.71,307553.0
2011-02-04,1.71,1.72,1.685,1.69,473046.0
2011-02-07,1.69,1.735,1.675,1.69,781055.0
2011-02-08,1.69,1.71,1.64,1.64,351858.0
2011-02-09,1.65,1.65,1.605,1.615,371008.0
2011-02-10,1.62,1.65,1.615,1.62,212141.0
2011-02-11,1.65,1.65,1.59,1.605,624912.0
2011-02-14,1.59,1.615,1.545,1.57,545230.0
2011-02-15,1.57,1.57,1.525,1.56,445308.0
2011-02-16,1.58,1.605,1.545,1.555,261345.0
2011-02-17,1.58,1.615,1.545,1.59,724739.0
2011-02-18,1.59,1.82,1.59,1.755,1948003.0
2011-02-22,1.725,1.78,1.71,1.745,516036.0
2011-02-23,1.745,1.755,1.685,1.72,138535.0
2011-02-24,1.735,1.755,1.7,1.71,224979.0
2011-02-25,1.72,1.745,1.69,1.72,86312.0
2011-02-28,1.7,1.71,1.685,1.7,83200.0
2011-03-01,1.675,1.69,1.65,1.655,2311576.0
2011-03-02,1.655,1.7,1.63,1.7,403840.0
2011-03-03,1.69,1.755,1.675,1.735,454475.0
2011-03-04,1.735,1.78,1.735,1.78,195932.0
2011-03-07,1.785,1.795,1.735,1.745,708060.0
2011-03-08,1.735,1.735,1.685,1.7,851429.0
2011-03-09,1.72,1.72,1.605,1.62,159996.0
2011-03-10,1.615,1.63,1.525,1.555,869441.0
2011-03-11,1.535,1.59,1.535,1.545,255263.0
2011-03-14,1.615,1.675,1.59,1.605,675397.0
2011-03-15,1.535,1.57,1.485,1.52,297711.0
2011-03-16,1.56,1.605,1.51,1.52,503172.0
2011-03-17,1.56,1.57,1.51,1.56,807672.0
2011-03-18,1.56,1.62,1.555,1.615,1233648.0
2011-03-21,1.605,1.615,1.545,1.56,743150.0
2011-03-22,1.555,1.58,1.545,1.58,788322.0
2011-03-23,1.59,1.63,1.57,1.63,203715.0
2011-03-24,1.605,1.62,1.545,1.57,171145.0
2011-03-25,1.595,1.615,1.555,1.555,403120.0
2011-03-28,1.56,1.64,1.555,1.62,241580.0
2011-03-29,1.605,1.605,1.595,1.605,169447.0
2011-03-30,1.605,1.65,1.595,1.605,722107.0
2011-03-31,1.62,1.685,1.62,1.685,1440184.0
2011-04-01,1.735,1.78,1.63,1.7,2244876.0
2011-04-04,1.82,1.855,1.785,1.84,1719058.0
2011-04-05,1.885,1.885,1.84,1.85,369729.0
2011-04-06,1.885,1.945,1.82,1.945,25201522.0
2011-04-07,1.945,1.98,1.82,1.82,2340065.0
2011-04-08,1.885,1.915,1.85,1.9,1251073.0
2011-04-11,1.89,1.89,1.76,1.795,415360.0
2011-04-12,1.785,1.805,1.7,1.72,583404.0
2011-04-13,1.78,1.805,1.755,1.77,522036.0
2011-04-14,1.78,1.785,1.7,1.7,405080.0
2011-04-15,1.72,1.745,1.69,1.72,1817778.0
2011-04-18,1.745,1.745,1.64,1.64,408681.0
2011-04-19,1.675,1.69,1.655,1.665,922763.0
2011-04-20,1.665,1.69,1.615,1.63,1159565.0
2011-04-21,1.62,1.655,1.595,1.63,452864.0
2011-04-25,1.63,1.63,1.545,1.56,545757.0
2011-04-26,1.605,1.62,1.555,1.56,2802084.0
2011-04-27,1.605,1.615,1.58,1.595,1133004.0
2011-04-28,1.605,1.64,1.59,1.605,834977.0
2011-04-29,1.65,1.665,1.605,1.62,839056.0
2011-05-02,1.65,1.665,1.595,1.62,616470.0
2011-05-03,1.615,1.615,1.535,1.555,833500.0
2011-05-04,1.58,1.605,1.545,1.59,573426.0
2011-05-05,1.59,1.59,1.465,1.5,440083.0
2011-05-06,1.49,1.535,1.49,1.52,506313.0
2011-05-09,1.525,1.605,1.52,1.56,390076.0
2011-05-10,1.58,1.595,1.57,1.595,103831.0
2011-05-11,1.57,1.58,1.555,1.555,220992.0
2011-05-12,1.52,1.64,1.52,1.56,333737.0
2011-05-13,1.58,1.595,1.56,1.56,362763.0
2011-05-16,1.555,1.605,1.51,1.52,99677.0
2011-05-17,1.52,1.555,1.52,1.525,158252.0
2011-05-18,1.525,1.56,1.52,1.56,38216.0
2011-05-19,1.56,1.56,1.525,1.525,28096.0
2011-05-20,1.555,1.56,1.525,1.535,201099.0
2011-05-24,1.535,1.555,1.475,1.485,440429.0
2011-05-25,1.49,1.5,1.46,1.465,389254.0
2011-05-26,1.43,1.43,1.37,1.405,402830.0
2011-05-27,1.43,1.485,1.425,1.475,688608.0
2011-05-30,1.465,1.475,1.46,1.465,103700.0
2011-05-31,1.475,1.475,1.425,1.425,124781.0
2011-06-01,1.44,1.44,1.36,1.39,157313.0
2011-06-02,1.39,1.415,1.31,1.335,471750.0
2011-06-03,1.335,1.36,1.32,1.32,207112.0
2011-06-06,1.325,1.38,1.285,1.295,465040.0
2011-06-07,1.3,1.32,1.285,1.285,319317.0
2011-06-08,1.295,1.295,1.215,1.23,234249.0
2011-06-09,1.215,1.335,1.215,1.225,281419.0
2011-06-10,1.265,1.395,1.265,1.39,365914.0
2011-06-13,1.36,1.36,1.275,1.3,146103.0
2011-06-14,1.32,1.38,1.32,1.325,74564.0
2011-06-15,1.31,1.31,1.26,1.26,77900.0
2011-06-16,1.23,1.24,1.215,1.215,102741.0
2011-06-17,1.23,1.26,1.215,1.225,207600.0
2011-06-20,1.225,1.23,1.205,1.225,116775.0
2011-06-21,1.215,1.275,1.215,1.265,158446.0
2011-06-22,1.26,1.345,1.26,1.345,213285.0
2011-06-23,1.275,1.31,1.25,1.275,269552.0
2011-06-24,1.285,1.32,1.275,1.275,51412.0
2011-06-27,1.295,1.36,1.275,1.345,240604.0
2011-06-28,1.325,1.345,1.3,1.335,215690.0
2011-06-29,1.335,1.5,1.335,1.45,190864.0
2011-06-30,1.44,1.51,1.44,1.475,164388.0
2011-07-04,1.52,1.52,1.485,1.5,94837.0
2011-07-05,1.525,1.56,1.45,1.5,363654.0
2011-07-06,1.535,1.535,1.49,1.525,324972.0
2011-07-07,1.555,1.56,1.525,1.525,181259.0
2011-07-08,1.525,1.525,1.46,1.485,287766.0
2011-07-11,1.46,1.46,1.38,1.395,193311.0
2011-07-12,1.37,1.415,1.32,1.36,134984.0
2011-07-13,1.38,1.405,1.32,1.37,373825.0
2011-07-14,1.36,1.38,1.325,1.355,110937.0
2011-07-15,1.36,1.5,1.36,1.475,356158.0
2011-07-18,1.43,1.46,1.405,1.46,215941.0
2011-07-19,1.43,1.44,1.395,1.405,105402.0
2011-07-20,1.425,1.485,1.405,1.405,253108.0
2011-07-21,1.425,1.44,1.415,1.425,139923.0
2011-07-22,1.43,1.475,1.43,1.465,221134.0
2011-07-25,1.45,1.45,1.405,1.405,80407.0
2011-07-26,1.425,1.425,1.355,1.355,200445.0
2011-07-27,1.38,1.38,1.325,1.325,48272.0
2011-07-28,1.355,1.355,1.25,1.265,282804.0
2011-07-29,1.265,1.31,1.26,1.275,472749.0
2011-08-02,1.275,1.285,1.23,1.23,141365.0
2011-08-03,1.225,1.24,1.215,1.24,153905.0
2011-08-04,1.225,1.23,1.1,1.13,720577.0
2011-08-05,1.12,1.3,1.05,1.205,996634.0
2011-08-08,1.085,1.13,0.955,1.025,798296.0
2011-08-09,1.06,1.11,1.06,1.1,245447.0
2011-08-10,1.13,1.155,1.065,1.11,354808.0
2011-08-11,1.11,1.18,1.065,1.135,935206.0
2011-08-12,1.165,1.195,1.135,1.145,502889.0
2011-08-15,1.17,1.23,1.17,1.17,431408.0
2011-08-16,1.18,1.205,1.135,1.18,370928.0
2011-08-17,1.215,1.23,1.19,1.195,394723.0
2011-08-18,1.18,1.18,1.1,1.12,318608.0
2011-08-19,1.1,1.17,1.065,1.17,354957.0
2011-08-22,1.17,1.205,1.13,1.13,121424.0
2011-08-23,1.12,1.135,1.085,1.13,182158.0
2011-08-24,1.155,1.155,1.025,1.03,353448.0
2011-08-25,1.065,1.095,1.06,1.075,122270.0
2011-08-26,1.095,1.1,1.065,1.1,100534.0
2011-08-29,1.1,1.13,1.065,1.1,121982.0
2011-08-30,1.085,1.135,1.065,1.135,436842.0
2011-08-31,1.13,1.145,1.085,1.145,831973.0
2011-09-01,1.13,1.165,1.12,1.145,402559.0
2011-09-02,1.17,1.19,1.155,1.17,217166.0
2011-09-06,1.13,1.19,1.13,1.18,262175.0
2011-09-07,1.18,1.225,1.18,1.225,160820.0
2011-09-08,1.225,1.295,1.19,1.25,421856.0
2011-09-09,1.24,1.26,1.215,1.24,80665.0
2011-09-12,1.205,1.225,1.17,1.19,158457.0
2011-09-13,1.19,1.26,1.17,1.26,193124.0
2011-09-14,1.24,1.265,1.19,1.26,374669.0
2011-09-15,1.25,1.265,1.215,1.26,440337.0
2011-09-16,1.25,1.265,1.25,1.26,300350.0
2011-09-19,1.215,1.225,1.18,1.19,173195.0
2011-09-20,1.195,1.205,1.17,1.17,85605.0
2011-09-21,1.17,1.26,1.17,1.205,192500.0
2011-09-22,1.17,1.17,1.085,1.1,426322.0
2011-09-23,1.085,1.155,1.075,1.13,232753.0
2011-09-26,1.11,1.12,1.0,1.11,337131.0
2011-09-27,1.11,1.17,1.1,1.145,241068.0
2011-09-28,1.11,1.26,1.11,1.23,720783.0
2011-09-29,1.23,1.23,1.11,1.165,213733.0
2011-09-30,1.13,1.145,1.095,1.145,282216.0
2011-10-03,1.1,1.135,1.015,1.075,416062.0
2011-10-04,1.06,1.155,1.03,1.145,733667.0
2011-10-05,1.13,1.135,1.05,1.11,174691.0
2011-10-06,1.11,1.17,1.085,1.145,228850.0
2011-10-07,1.145,1.145,1.085,1.085,81376.0
2011-10-11,1.095,1.155,1.085,1.145,142403.0
2011-10-12,1.17,1.195,1.165,1.19,277456.0
2011-10-13,1.19,1.26,1.155,1.24,10328656.0
2011-10-14,1.26,1.26,1.165,1.26,369543.0
2011-10-17,1.25,1.26,1.19,1.25,120961.0
2011-10-18,1.225,1.25,1.195,1.23,108180.0
2011-10-19,1.23,1.25,1.205,1.24,171725.0
2011-10-20,1.24,1.26,1.195,1.26,64572.0
2011-10-21,1.23,1.26,1.225,1.24,119375.0
2011-10-24,1.195,1.26,1.19,1.25,131865.0
2011-10-25,1.25,1.26,1.23,1.25,125778.0
2011-10-26,1.26,1.26,1.165,1.215,446022.0
2011-10-27,1.3,1.355,1.265,1.335,525081.0
2011-10-28,1.425,1.46,1.39,1.425,514608.0
2011-10-31,1.405,1.425,1.38,1.405,163718.0
2011-11-01,1.38,1.39,1.32,1.39,136722.0
2011-11-02,1.36,1.38,1.335,1.38,157550.0
2011-11-03,1.355,1.39,1.355,1.38,300772.0
2011-11-04,1.37,1.39,1.335,1.39,262988.0
2011-11-07,1.39,1.39,1.37,1.38,158315.0
2011-11-08,1.415,1.43,1.37,1.38,377065.0
2011-11-09,1.37,1.38,1.345,1.355,121069.0
2011-11-10,1.36,1.39,1.335,1.39,183539.0
2011-11-11,1.39,1.415,1.37,1.37,140700.0
2011-11-14,1.43,1.45,1.425,1.43,276927.0
2011-11-15,1.51,1.545,1.465,1.475,794299.0
2011-11-16,1.485,1.49,1.44,1.44,193004.0
2011-11-17,1.465,1.475,1.405,1.415,561390.0
2011-11-18,1.395,1.415,1.36,1.37,210937.0
2011-11-21,1.38,1.38,1.3,1.32,209023.0
2011-11-22,1.32,1.345,1.3,1.325,10266706.0
2011-11-23,1.295,1.3,1.265,1.295,386667.0
2011-11-24,1.3,1.32,1.25,1.265,479083.0
2011-11-25,1.285,1.3,1.18,1.205,629252.0
2011-11-28,1.265,1.31,1.25,1.25,665671.0
2011-11-29,1.295,1.3,1.24,1.25,467097.0
2011-11-30,1.32,1.32,1.285,1.31,307833.0
2011-12-01,1.32,1.325,1.31,1.32,245152.0
2011-12-02,1.325,1.355,1.325,1.355,596107.0
2011-12-05,1.415,1.44,1.405,1.425,819958.0
2011-12-06,1.425,1.425,1.38,1.395,633653.0
2011-12-07,1.425,1.43,1.405,1.415,319651.0
2011-12-08,1.415,1.43,1.395,1.425,182845.0
2011-12-09,1.43,1.43,1.395,1.415,201128.0
2011-12-12,1.405,1.415,1.295,1.335,377958.0
2011-12-13,1.335,1.38,1.32,1.325,497914.0
2011-12-14,1.355,1.355,1.265,1.32,362542.0
2011-12-15,1.275,1.295,1.24,1.24,386893.0
2011-12-16,1.26,1.3,1.26,1.295,342526.0
2011-12-19,1.3,1.325,1.285,1.31,120667.0
2011-12-20,1.275,1.345,1.275,1.345,304280.0
2011-12-21,1.3,1.345,1.3,1.345,81991.0
2011-12-22,1.355,1.37,1.325,1.345,207471.0
2011-12-23,1.37,1.395,1.335,1.36,263691.0
2011-12-28,1.39,1.39,1.32,1.345,99714.0
2011-12-29,1.38,1.38,1.335,1.38,226384.0
2011-12-30,1.37,1.39,1.37,1.37,111050.0
2012-01-03,1.43,1.465,1.395,1.415,601009.0
2012-01-04,1.45,1.475,1.45,1.46,488320.0
2012-01-05,1.46,1.475,1.45,1.45,1174363.0
2012-01-06,1.475,1.485,1.44,1.485,149046.0
2012-01-09,1.51,1.545,1.5,1.51,691475.0
2012-01-10,1.535,1.545,1.49,1.49,263784.0
2012-01-11,1.51,1.52,1.49,1.51,177360.0
2012-01-12,1.525,1.535,1.485,1.485,385097.0
2012-01-13,1.49,1.5,1.45,1.475,213597.0
2012-01-16,1.49,1.51,1.49,1.5,64767.0
2012-01-17,1.545,1.58,1.52,1.525,539370.0
2012-01-18,1.51,1.525,1.46,1.5,214222.0
2012-01-19,1.52,1.52,1.475,1.485,143675.0
2012-01-20,1.49,1.51,1.44,1.49,341716.0
2012-01-23,1.475,1.51,1.465,1.485,138065.0
2012-01-24,1.475,1.485,1.46,1.465,69637.0
2012-01-25,1.485,1.545,1.485,1.525,282786.0
2012-01-26,1.58,1.58,1.51,1.535,334956.0
2012-01-27,1.545,1.545,1.45,1.51,242143.0
2012-01-30,1.49,1.5,1.46,1.46,233771.0
2012-01-31,1.46,1.49,1.46,1.475,1065981.0
2012-02-01,1.5,1.52,1.485,1.485,196504.0
2012-02-02,1.51,1.52,1.465,1.485,525031.0
2012-02-03,1.52,1.52,1.475,1.485,140488.0
2012-02-06,1.51,1.51,1.45,1.485,322656.0
2012-02-07,1.49,1.525,1.49,1.525,288120.0
2012-02-08,1.525,1.545,1.525,1.545,80625.0
2012-02-09,1.555,1.76,1.555,1.71,644951.0
2012-02-10,1.665,1.675,1.615,1.65,433237.0
2012-02-13,1.685,1.69,1.62,1.64,307049.0
2012-02-14,1.615,1.615,1.545,1.555,322506.0
2012-02-15,1.605,1.605,1.58,1.605,221447.0
2012-02-16,1.605,1.615,1.58,1.595,66156.0
2012-02-17,1.69,1.735,1.675,1.71,846732.0
2012-02-21,1.755,1.875,1.755,1.84,889814.0
2012-02-22,1.84,1.95,1.82,1.91,876180.0
2012-02-23,1.91,1.915,1.855,1.89,387811.0
2012-02-24,1.875,1.945,1.725,1.795,1258564.0
2012-02-27,1.82,1.865,1.71,1.78,869405.0
2012-02-28,1.745,1.78,1.7,1.7,347848.0
2012-02-29,1.69,1.69,1.57,1.63,617982.0
2012-03-01,1.65,1.735,1.62,1.735,566544.0
2012-03-02,1.855,1.91,1.76,1.815,1249136.0
2012-03-05,1.83,1.885,1.78,1.82,980900.0
2012-03-06,1.77,1.815,1.655,1.78,743817.0
2012-03-07,1.875,1.945,1.805,1.875,2110046.0
2012-03-08,1.865,1.915,1.84,1.885,548511.0
2012-03-09,1.885,1.945,1.85,1.915,517387.0
2012-03-12,1.915,1.935,1.885,1.89,791033.0
2012-03-13,1.935,1.97,1.9,1.97,562203.0
2012-03-14,1.98,1.98,1.91,1.945,604967.0
2012-03-15,1.95,2.075,1.935,2.04,2009150.0
2012-03-16,2.055,2.09,2.04,2.05,752312.0
2012-03-19,2.1,2.24,2.055,2.205,1093668.0
2012-03-20,2.135,2.205,2.08,2.17,544351.0
2012-03-21,2.125,2.16,2.09,2.11,337836.0
2012-03-22,2.02,2.05,1.89,1.96,817905.0
2012-03-23,2.015,2.05,2.005,2.04,470178.0
2012-03-26,2.905,3.22,2.655,2.905,8168497.0
2012-03-27,3.035,3.15,2.95,3.065,3337347.0
2012-03-28,3.065,3.125,2.975,3.07,2564824.0
2012-03-29,3.03,3.23,2.995,3.165,1690835.0
2012-03-30,3.23,3.895,3.195,3.645,3567399.0
2012-04-02,3.73,3.75,3.325,3.445,3286314.0
2012-04-03,3.425,3.445,3.235,3.29,1053021.0
2012-04-04,3.08,3.21,2.965,3.185,1626672.0
2012-04-05,3.21,3.55,3.125,3.455,1031131.0
2012-04-09,3.46,3.47,3.255,3.35,636784.0
2012-04-10,3.175,3.22,3.035,3.09,1319149.0
2012-04-11,3.125,3.13,2.9,3.105,1189781.0
2012-04-12,3.095,3.525,3.03,3.46,2832140.0
2012-04-13,3.455,3.755,3.33,3.66,2501301.0
2012-04-16,3.73,3.905,3.575,3.645,3424371.0
2012-04-17,3.67,4.0,3.66,3.915,1988665.0
2012-04-18,4.035,4.34,4.035,4.33,3264761.0
2012-04-19,4.755,4.965,4.21,4.355,5502321.0
2012-04-20,4.85,4.92,4.485,4.765,3441259.0
2012-04-23,4.345,4.615,4.285,4.53,1398875.0
2012-04-24,4.51,4.65,4.495,4.59,733950.0
2012-04-25,4.685,4.77,4.65,4.755,1313276.0
2012-04-26,4.72,4.99,4.72,4.86,718044.0
2012-04-27,4.965,4.98,4.73,4.8,858115.0
2012-04-30,4.77,4.77,4.57,4.735,489495.0
2012-05-01,4.735,4.79,4.64,4.675,509910.0
2012-05-02,4.865,5.5,4.86,5.5,3262740.0
2012-05-03,5.395,5.5,5.13,5.295,2454289.0
2012-05-04,5.085,5.205,4.51,5.03,2253295.0
2012-05-07,7.105,7.35,6.115,6.785,5882600.0
2012-05-08,6.82,6.94,5.9,6.1,3779460.0
2012-05-09,6.24,6.94,6.22,6.735,3752770.0
2012-05-10,6.9,7.375,6.775,7.095,5269223.0
2012-05-11,7.07,7.115,6.82,6.975,1650941.0
2012-05-14,7.2,7.42,7.01,7.295,1494193.0
2012-05-15,6.95,7.2,6.705,6.725,1667828.0
2012-05-16,6.7,6.7,6.075,6.335,2483902.0
2012-05-17,6.065,6.23,5.64,5.855,2847772.0
2012-05-18,5.605,5.875,5.425,5.855,2626914.0
2012-05-22,6.61,7.07,6.57,6.57,1677252.0
2012-05-23,6.605,7.14,6.535,7.03,1080700.0
2012-05-24,6.905,7.75,6.87,7.65,1743512.0
2012-05-25,7.375,9.005,7.14,8.625,4594124.0
2012-05-28,8.85,9.85,8.72,9.76,2247123.0
2012-05-29,9.63,9.76,9.085,9.085,2069812.0
2012-05-30,9.11,9.465,8.675,8.85,1875396.0
2012-05-31,8.675,9.31,8.425,9.16,1678864.0
2012-06-01,8.66,8.815,8.355,8.405,1946268.0
2012-06-04,8.24,8.635,8.01,8.565,1630583.0
2012-06-05,8.675,8.675,8.33,8.505,1897779.0
2012-06-06,8.57,9.19,8.45,8.45,1400696.0
2012-06-07,8.58,8.765,8.53,8.71,1654547.0
2012-06-08,8.64,8.66,8.47,8.65,301511.0
2012-06-11,8.72,8.83,8.47,8.505,850647.0
2012-06-12,8.51,8.535,8.345,8.415,598622.0
2012-06-13,7.81,8.045,7.01,7.16,2243976.0
2012-06-14,7.55,8.46,7.49,7.965,2330192.0
2012-06-15,8.01,8.215,7.65,7.965,819935.0
2012-06-18,7.895,7.895,7.66,7.825,445867.0
2012-06-19,8.05,8.11,7.825,7.945,682386.0
2012-06-20,7.695,7.695,7.13,7.635,928642.0
2012-06-21,7.46,7.575,7.045,7.2,1159775.0
2012-06-22,7.03,7.315,6.835,7.295,914267.0
2012-06-25,7.115,7.2,6.075,6.48,1267351.0
2012-06-26,6.595,6.93,6.55,6.7,1247236.0
2012-06-27,6.735,6.93,6.605,6.795,728570.0
2012-06-28,6.94,7.09,6.335,7.03,1114089.0
2012-06-29,6.94,6.94,6.56,6.8,1025037.0
2012-07-03,7.01,7.59,6.94,7.375,1449235.0
2012-07-04,7.975,7.98,7.455,7.79,2318987.0
2012-07-05,7.375,7.46,6.88,7.22,2585541.0
2012-07-06,6.505,6.96,6.5,6.925,1060062.0
2012-07-09,6.94,7.225,6.93,7.165,1046704.0
2012-07-10,7.21,7.62,7.21,7.425,1310810.0
2012-07-11,7.46,7.705,7.385,7.55,637893.0
2012-07-12,7.59,7.59,7.045,7.13,480117.0
2012-07-13,7.245,7.49,7.03,7.49,778510.0
2012-07-16,7.35,7.55,7.225,7.55,321023.0
2012-07-17,7.575,7.575,7.16,7.235,464708.0
2012-07-18,7.27,7.635,7.165,7.505,606200.0
2012-07-19,7.6,7.6,7.385,7.46,195193.0
2012-07-20,7.46,7.555,7.42,7.54,111762.0
2012-07-23,6.94,7.175,6.785,6.965,465240.0
2012-07-24,6.975,7.105,6.87,7.03,207935.0
2012-07-25,7.045,7.09,6.96,7.0,290735.0
2012-07-26,6.905,7.055,6.725,6.725,465275.0
2012-07-27,6.795,6.855,6.42,6.465,565034.0
2012-07-30,6.35,6.465,6.29,6.445,309091.0
2012-07-31,6.505,6.61,6.465,6.585,206802.0
2012-08-01,6.665,6.855,6.55,6.82,260570.0
2012-08-02,6.725,6.74,6.525,6.595,292887.0
2012-08-03,6.725,6.775,6.55,6.595,447079.0
2012-08-07,6.635,6.76,6.605,6.68,322089.0
2012-08-08,6.595,6.81,6.595,6.665,172016.0
2012-08-09,6.635,7.095,6.635,7.045,323975.0
2012-08-10,7.07,7.16,6.87,7.0,350113.0
2012-08-13,7.14,7.315,7.14,7.2,224557.0
2012-08-14,7.245,7.27,7.01,7.115,254569.0
2012-08-15,7.295,7.59,7.2,7.59,548137.0
2012-08-16,7.635,7.945,7.6,7.705,1224337.0
2012-08-17,7.79,7.85,7.73,7.825,286323.0
2012-08-20,7.835,7.845,7.645,7.715,119690.0
2012-08-21,7.555,7.86,7.29,7.845,402362.0
2012-08-22,8.095,8.285,7.92,7.98,1565676.0
2012-08-23,7.98,8.13,7.88,7.965,514109.0
2012-08-24,7.93,7.93,7.635,7.845,238387.0
2012-08-27,7.42,7.8,7.42,7.775,286454.0
2012-08-28,7.8,7.85,7.765,7.785,366603.0
2012-08-29,7.765,7.785,7.625,7.72,208692.0
2012-08-30,7.55,7.59,7.4,7.505,105907.0
2012-08-31,7.495,7.72,7.41,7.635,229008.0
2012-09-04,7.715,7.765,7.47,7.73,783863.0
2012-09-05,7.765,8.155,7.765,8.105,966112.0
2012-09-06,8.155,8.27,8.14,8.2,440209.0
2012-09-07,8.24,8.545,8.24,8.425,696816.0
2012-09-10,8.615,8.935,8.545,8.59,862165.0
2012-09-11,8.685,8.79,8.57,8.625,978417.0
2012-09-12,8.85,8.895,8.71,8.805,673218.0
2012-09-13,9.025,9.24,8.92,9.06,1557463.0
2012-09-14,8.865,8.865,8.405,8.6,527827.0
2012-09-17,8.33,8.39,7.98,8.025,486089.0
2012-09-18,7.98,8.34,7.92,8.225,531944.0
2012-09-19,8.39,8.955,8.39,8.755,1122389.0
2012-09-20,8.765,8.84,8.53,8.58,318736.0
2012-09-21,8.59,8.635,8.38,8.52,357528.0
2012-09-24,8.345,8.425,8.18,8.2,272675.0
2012-09-25,8.295,8.365,7.945,8.07,589566.0
2012-09-26,8.025,8.345,7.975,8.225,818742.0
2012-09-27,8.33,8.375,8.015,8.375,789801.0
2012-09-28,8.375,8.46,8.33,8.405,353210.0
2012-10-01,8.285,8.45,8.25,8.26,425160.0
2012-10-02,8.72,8.85,8.605,8.675,915814.0
2012-10-03,8.59,8.815,8.58,8.67,493822.0
2012-10-04,8.83,8.85,8.675,8.72,469986.0
2012-10-05,8.84,9.205,8.84,9.135,718820.0
2012-10-09,9.26,9.31,9.025,9.275,587549.0
2012-10-10,9.135,9.135,8.635,8.675,561717.0
2012-10-11,8.815,8.85,8.635,8.755,219608.0
2012-10-12,8.745,8.77,8.485,8.77,204979.0
2012-10-15,8.745,8.745,8.415,8.57,374648.0
2012-10-16,8.685,8.935,8.64,8.92,315635.0
2012-10-17,8.97,8.97,8.73,8.815,336929.0
2012-10-18,8.805,8.815,8.66,8.79,202433.0
2012-10-19,8.8,8.815,8.635,8.72,208788.0
2012-10-22,8.675,8.755,8.59,8.755,151390.0
2012-10-23,8.27,8.505,8.08,8.38,288901.0
2012-10-24,8.435,8.435,8.215,8.305,185292.0
2012-10-25,8.435,8.59,8.38,8.58,194892.0
2012-10-26,8.345,8.415,8.24,8.32,168975.0
2012-10-29,8.295,8.295,8.07,8.11,70792.0
2012-10-30,8.19,8.44,8.07,8.415,158565.0
2012-10-31,9.355,9.355,8.53,8.605,1286351.0
2012-11-01,8.675,9.025,8.635,8.995,606214.0
2012-11-02,8.995,9.025,8.865,8.99,158289.0
2012-11-05,8.99,9.005,8.79,8.8,920275.0
2012-11-06,8.79,9.06,8.79,9.04,517886.0
2012-11-07,8.92,8.98,8.815,8.93,203590.0
2012-11-08,9.025,9.03,8.85,8.865,267574.0
2012-11-09,8.85,9.065,8.83,9.025,385882.0
2012-11-12,8.935,9.37,8.935,9.36,412356.0
2012-11-13,9.325,9.345,8.97,9.015,372940.0
2012-11-14,8.765,8.885,8.6,8.685,536043.0
2012-11-15,8.675,9.005,8.66,8.98,256564.0
2012-11-16,8.935,9.03,8.77,8.84,233790.0
2012-11-19,8.91,9.085,8.86,9.025,182346.0
2012-11-20,9.095,9.12,9.005,9.04,303732.0
2012-11-21,8.865,9.005,8.745,8.875,400654.0
2012-11-22,8.99,9.085,8.945,9.075,217873.0
2012-11-23,9.085,9.37,8.995,9.215,298401.0
2012-11-26,7.94,7.94,7.16,7.375,2812653.0
2012-11-27,7.55,7.68,6.535,6.725,2104770.0
2012-11-28,6.9,7.2,6.725,6.995,2217319.0
2012-11-29,7.045,7.07,6.855,6.975,1704179.0
2012-11-30,6.94,7.035,6.865,6.9,2877250.0
2012-12-03,6.68,6.705,6.605,6.69,943484.0
2012-12-04,6.655,6.855,6.605,6.735,316313.0
2012-12-05,6.725,6.835,6.725,6.725,325601.0
2012-12-06,6.725,6.76,6.68,6.705,574678.0
2012-12-07,6.67,6.68,6.575,6.61,557805.0
2012-12-10,6.525,6.635,6.515,6.635,486369.0
2012-12-11,6.245,6.245,5.78,6.11,2071960.0
2012-12-12,6.015,6.11,5.78,5.885,1055330.0
2012-12-13,5.49,5.555,5.205,5.475,2280236.0
2012-12-14,5.45,5.815,5.45,5.805,849841.0
2012-12-17,5.885,5.985,5.75,5.855,573031.0
2012-12-18,5.7,5.75,5.64,5.65,1125832.0
2012-12-19,5.685,5.885,5.685,5.83,441131.0
2012-12-20,5.77,5.985,5.77,5.985,354132.0
2012-12-21,5.855,6.11,5.855,6.02,202626.0
2012-12-24,5.915,6.065,5.915,5.985,169282.0
2012-12-27,5.985,6.23,5.97,6.16,216359.0
2012-12-28,6.195,6.22,6.005,6.135,105800.0
2012-12-31,6.135,6.135,5.97,6.065,112760.0
2013-01-02,6.315,6.43,6.315,6.36,219715.0
2013-01-03,6.075,6.17,6.04,6.065,471098.0
2013-01-04,6.115,6.115,5.935,5.96,197224.0
2013-01-07,5.91,5.97,5.815,5.855,186283.0
2013-01-08,5.855,6.075,5.855,5.95,159360.0
2013-01-09,5.925,6.03,5.9,5.95,119400.0
2013-01-10,6.28,6.29,6.04,6.08,441911.0
2013-01-11,5.945,6.265,5.815,6.115,938359.0
2013-01-14,6.1,6.23,6.075,6.125,125484.0
2013-01-15,6.075,6.125,5.995,6.075,47152.0
2013-01-16,6.075,6.125,6.04,6.09,42961.0
2013-01-17,6.045,6.135,6.04,6.11,142095.0
2013-01-18,6.17,6.23,6.125,6.22,64747.0
2013-01-21,6.29,6.29,6.21,6.24,70202.0
2013-01-22,6.37,6.61,6.37,6.605,404866.0
2013-01-23,6.61,6.83,6.505,6.69,503346.0
2013-01-24,6.77,6.77,6.595,6.67,400589.0
2013-01-25,6.665,6.855,6.665,6.835,287875.0
2013-01-28,6.94,6.94,6.795,6.865,240966.0
2013-01-29,7.15,7.29,7.055,7.28,459822.0
2013-01-30,7.29,7.375,7.15,7.15,191500.0
2013-01-31,7.115,7.115,6.925,7.02,557869.0
2013-02-01,7.125,7.16,7.08,7.125,180010.0
2013-02-04,7.055,7.055,6.645,6.94,262929.0
2013-02-05,6.785,6.915,6.785,6.855,92224.0
2013-02-06,6.88,6.88,6.3,6.67,244567.0
2013-02-07,6.725,6.725,6.55,6.68,114739.0
2013-02-08,6.68,6.725,6.63,6.67,54909.0
2013-02-11,6.725,6.8,6.7,6.735,81049.0
2013-02-12,6.94,6.985,6.75,6.89,451565.0
2013-02-13,7.115,7.29,7.0,7.125,921469.0
2013-02-14,7.115,7.115,6.94,7.0,137332.0
2013-02-15,7.03,7.03,6.8,6.915,113033.0
2013-02-19,6.705,6.77,6.67,6.715,152407.0
2013-02-20,6.505,6.68,6.205,6.205,320778.0
2013-02-21,6.18,6.55,6.075,6.535,289630.0
2013-02-22,6.635,6.69,6.55,6.62,195175.0
2013-02-25,6.665,6.665,6.405,6.42,200181.0
2013-02-26,6.29,6.41,5.985,6.075,403007.0
2013-02-27,6.18,6.375,6.09,6.37,178366.0
2013-02-28,6.315,6.315,6.17,6.21,77215.0
2013-03-01,6.03,6.055,5.875,5.89,410284.0
2013-03-04,5.9,5.97,5.63,5.71,296522.0
2013-03-05,5.865,6.515,5.855,6.44,480687.0
2013-03-06,6.21,6.42,6.145,6.16,245599.0
2013-03-07,6.17,6.3,6.17,6.285,77805.0
2013-03-08,6.16,6.335,6.16,6.29,80863.0
2013-03-11,6.315,6.315,6.21,6.24,200713.0
2013-03-12,6.17,6.315,6.17,6.21,62838.0
2013-03-13,6.21,6.315,6.135,6.24,162215.0
2013-03-14,6.185,6.185,5.995,6.1,212043.0
2013-03-15,6.065,6.075,5.925,5.96,143575.0
2013-03-18,5.915,5.925,5.785,5.785,121146.0
2013-03-19,5.855,5.87,5.65,5.72,234563.0
2013-03-20,5.725,5.9,5.725,5.84,134502.0
2013-03-21,5.855,5.855,5.65,5.665,113558.0
2013-03-22,5.64,5.665,5.545,5.63,77837.0
2013-03-25,5.985,6.445,5.925,6.44,736487.0
2013-03-26,6.04,6.31,5.985,6.15,425670.0
2013-03-27,6.325,6.37,6.09,6.28,446574.0
2013-03-28,6.34,6.34,6.16,6.23,92674.0
2013-04-01,6.255,6.275,6.075,6.1,85009.0
2013-04-02,6.015,6.265,5.65,6.09,130756.0
2013-04-03,6.09,6.125,5.805,5.97,118664.0
2013-04-04,5.885,5.915,5.685,5.915,200384.0
2013-04-05,5.85,6.075,5.85,6.02,127984.0
2013-04-08,6.065,6.255,5.97,6.15,207805.0
2013-04-09,6.16,6.37,6.16,6.37,99633.0
2013-04-10,6.34,6.34,6.15,6.21,75049.0
2013-04-11,6.245,6.29,6.17,6.22,51016.0
2013-04-12,6.145,6.29,5.885,5.89,170049.0
2013-04-15,5.75,5.78,5.13,5.36,715829.0
2013-04-16,5.395,5.395,5.155,5.155,1121883.0
2013-04-17,5.06,5.06,4.78,4.99,930528.0
2013-04-18,5.015,5.015,4.895,4.92,279578.0
2013-04-19,4.97,5.13,4.97,5.015,269479.0
2013-04-22,5.015,5.155,4.91,5.155,405424.0
2013-04-23,5.155,5.23,5.025,5.19,309455.0
2013-04-24,5.23,5.465,5.155,5.465,235058.0
2013-04-25,5.335,5.45,5.215,5.45,218725.0
2013-04-26,5.415,5.415,5.25,5.31,74450.0
2013-04-29,5.31,5.31,5.17,5.205,150130.0
2013-04-30,5.16,5.38,5.16,5.32,216259.0
2013-05-01,5.32,5.64,5.25,5.535,249109.0
2013-05-02,5.26,5.37,5.25,5.37,1013470.0
2013-05-03,5.555,5.555,5.37,5.43,254137.0
2013-05-06,5.39,5.485,5.32,5.43,59684.0
2013-05-07,5.43,5.525,5.39,5.485,190175.0
2013-05-08,5.555,5.84,5.555,5.82,1128779.0
2013-05-09,5.795,5.82,5.725,5.78,437482.0
2013-05-10,5.725,5.84,5.725,5.76,317586.0
2013-05-13,5.77,5.85,5.725,5.78,118672.0
2013-05-14,5.85,5.85,5.735,5.735,154491.0
2013-05-15,5.75,5.75,5.665,5.71,351686.0
2013-05-16,5.72,5.765,5.675,5.725,353308.0
2013-05-17,5.735,5.85,5.735,5.795,227151.0
2013-05-21,5.745,5.855,5.735,5.815,226319.0
2013-05-22,5.785,5.91,5.71,5.77,1337198.0
2013-05-23,5.64,5.805,5.58,5.805,149835.0
2013-05-24,5.78,5.83,5.77,5.815,103911.0
2013-05-27,5.795,5.805,5.71,5.725,74850.0
2013-05-28,5.77,5.925,5.77,5.925,324835.0
2013-05-29,6.11,6.24,6.1,6.16,281658.0
2013-05-30,6.24,6.275,6.115,6.255,246574.0
2013-05-31,6.36,6.55,6.35,6.515,195642.0
2013-06-03,6.56,6.77,6.56,6.635,295800.0
2013-06-04,6.715,6.715,6.515,6.575,196312.0
2013-06-05,6.515,6.57,6.395,6.465,216988.0
2013-06-06,6.44,6.48,6.395,6.395,52858.0
2013-06-07,6.055,6.44,6.055,6.41,192249.0
2013-06-10,6.34,6.475,6.245,6.41,107436.0
2013-06-11,6.42,6.76,6.335,6.75,384284.0
2013-06-12,6.67,6.67,6.445,6.49,313813.0
2013-06-13,6.445,6.67,6.35,6.575,194853.0
2013-06-14,6.55,6.75,6.55,6.635,192637.0
2013-06-17,6.62,6.76,6.575,6.76,100742.0
2013-06-18,6.81,6.88,6.735,6.76,243102.0
2013-06-19,6.75,6.785,6.575,6.62,331561.0
2013-06-20,6.56,6.595,6.17,6.28,212385.0
2013-06-21,6.275,6.29,5.96,6.09,188663.0
2013-06-24,6.09,6.22,6.075,6.21,97275.0
2013-06-25,6.195,6.43,6.195,6.405,140655.0
2013-06-26,6.275,6.34,6.265,6.28,288273.0
2013-06-27,6.37,6.465,6.245,6.245,125285.0
2013-06-28,6.275,6.275,6.015,6.115,233774.0
2013-07-02,6.075,6.245,5.98,6.16,136052.0
2013-07-03,6.41,6.44,6.075,6.245,859124.0
2013-07-04,6.065,6.22,6.03,6.16,85355.0
2013-07-05,6.115,6.115,5.98,6.08,137468.0
2013-07-08,5.91,5.91,5.795,5.805,128746.0
2013-07-09,5.9,5.945,5.795,5.91,27379.0
2013-07-10,5.945,5.945,5.875,5.89,76084.0
2013-07-11,5.69,5.935,5.69,5.92,88458.0
2013-07-12,5.85,5.915,5.745,5.85,74809.0
2013-07-15,5.85,5.91,5.805,5.865,64108.0
2013-07-16,5.945,6.08,5.915,6.045,202094.0
2013-07-17,6.15,6.315,6.135,6.31,166307.0
2013-07-18,6.23,6.34,6.23,6.34,34577.0
2013-07-19,6.29,6.29,6.15,6.185,77646.0
2013-07-22,6.18,6.22,6.135,6.21,81884.0
2013-07-23,6.335,6.34,6.275,6.325,88251.0
2013-07-24,6.42,6.445,6.335,6.335,96718.0
2013-07-25,6.335,6.42,6.31,6.335,84610.0
2013-07-26,6.31,6.37,6.275,6.335,47464.0
2013-07-29,6.41,6.41,6.21,6.265,102015.0
2013-07-30,6.255,6.36,6.255,6.35,29558.0
2013-07-31,6.635,6.81,6.62,6.785,487768.0
2013-08-01,6.785,6.9,6.725,6.82,575303.0
2013-08-02,6.795,6.855,6.725,6.725,104377.0
2013-08-06,6.775,6.82,6.645,6.655,110929.0
2013-08-07,6.68,6.69,6.57,6.585,146433.0
2013-08-08,6.655,6.655,6.535,6.56,42359.0
2013-08-09,6.575,6.67,6.575,6.665,72031.0
2013-08-12,6.54,6.61,6.465,6.535,14983.0
2013-08-13,6.505,6.54,6.34,6.395,228862.0
2013-08-14,6.68,6.68,6.42,6.475,15420.0
2013-08-15,6.395,6.42,6.265,6.315,32318.0
2013-08-16,6.335,6.37,6.265,6.265,96048.0
2013-08-19,6.16,6.275,6.115,6.135,51422.0
2013-08-20,6.075,6.075,5.98,5.985,82204.0
2013-08-21,5.945,5.985,5.91,5.93,110107.0
2013-08-22,5.96,6.03,5.9,6.015,139566.0
2013-08-23,5.985,6.075,5.985,6.04,40372.0
2013-08-26,6.065,6.145,6.045,6.055,77722.0
2013-08-27,5.915,5.925,5.815,5.84,134366.0
2013-08-28,5.85,5.85,5.77,5.815,55603.0
2013-08-29,5.91,6.195,5.91,6.075,103116.0
2013-08-30,5.985,6.065,5.915,5.995,97514.0
2013-09-03,6.3,6.375,6.22,6.315,172936.0
2013-09-04,6.605,6.74,6.56,6.74,952542.0
2013-09-05,6.74,6.795,6.63,6.705,215547.0
2013-09-06,6.855,6.915,6.74,6.83,196636.0
2013-09-09,6.77,6.88,6.69,6.81,146451.0
2013-09-10,6.81,6.83,6.705,6.705,175072.0
2013-09-11,6.705,6.735,6.49,6.54,153763.0
2013-09-12,6.465,6.655,6.405,6.595,171235.0
2013-09-13,6.55,6.635,6.505,6.585,85231.0
2013-09-16,6.595,6.77,6.595,6.77,300106.0
2013-09-17,6.77,6.785,6.645,6.7,58940.0
2013-09-18,6.795,7.065,6.785,7.045,625297.0
2013-09-19,7.03,7.03,6.905,6.95,315204.0
2013-09-20,7.035,7.175,6.81,6.81,290564.0
2013-09-23,6.94,7.29,6.94,7.28,700534.0
2013-09-24,7.33,7.375,7.315,7.365,378121.0
2013-09-25,7.33,7.41,7.26,7.33,374095.0
2013-09-26,7.59,7.72,7.385,7.52,556491.0
2013-09-27,7.47,7.515,7.35,7.435,205442.0
2013-09-30,7.29,7.33,7.07,7.095,174389.0
2013-10-01,7.375,7.53,7.375,7.52,536857.0
2013-10-02,7.585,7.685,7.555,7.635,125899.0
2013-10-03,7.59,7.61,7.495,7.555,173403.0
2013-10-04,7.695,7.88,7.67,7.85,683256.0
2013-10-07,7.59,7.635,7.46,7.61,409051.0
2013-10-08,7.6,7.635,7.49,7.555,201963.0
2013-10-09,7.47,7.515,7.305,7.355,154014.0
2013-10-10,7.42,7.49,7.35,7.48,125691.0
2013-10-11,7.39,7.42,7.34,7.34,171201.0
2013-10-15,7.375,7.455,7.35,7.425,108387.0
2013-10-16,7.29,7.33,7.245,7.29,57388.0
2013-10-17,8.07,8.33,8.01,8.33,779740.0
2013-10-18,8.275,8.33,8.07,8.08,245918.0
2013-10-21,8.06,8.18,8.035,8.085,122809.0
2013-10-22,8.035,8.08,7.86,7.92,290034.0
2013-10-23,7.905,8.07,7.895,8.0,70094.0
2013-10-24,8.145,8.215,7.98,8.165,257055.0
2013-10-25,8.24,8.365,8.19,8.285,185550.0
2013-10-28,8.035,8.145,8.0,8.06,301126.0
2013-10-29,8.07,8.21,8.07,8.175,96154.0
2013-10-30,8.095,8.19,8.08,8.095,82722.0
2013-10-31,8.095,8.12,7.94,8.035,116689.0
2013-11-01,7.94,7.945,7.81,7.86,74144.0
2013-11-04,7.8,7.885,7.755,7.765,102433.0
2013-11-05,7.79,7.885,7.72,7.75,143948.0
2013-11-06,7.65,7.65,7.47,7.515,192393.0
2013-11-07,7.635,7.755,7.46,7.47,237027.0
2013-11-08,7.495,7.59,7.495,7.55,201607.0
2013-11-11,7.585,7.635,7.54,7.55,147989.0
2013-11-12,7.575,7.74,7.505,7.515,41834.0
2013-11-13,7.505,7.645,7.445,7.62,160366.0
2013-11-14,7.715,7.715,7.6,7.65,79429.0
2013-11-15,7.68,7.72,7.555,7.61,133301.0
2013-11-18,7.67,7.765,7.62,7.68,84167.0
2013-11-19,7.755,7.94,7.705,7.885,124114.0
2013-11-20,7.955,8.025,7.815,7.895,102576.0
2013-11-21,8.035,8.415,8.035,8.415,279671.0
2013-11-22,8.83,8.935,8.78,8.85,488404.0
2013-11-25,9.025,9.205,8.99,9.18,465708.0
2013-11-26,8.99,9.065,8.91,9.025,179250.0
2013-11-27,9.11,9.145,8.965,8.97,286577.0
2013-11-28,8.71,9.095,8.71,8.92,86498.0
2013-11-29,8.84,9.04,8.83,9.04,129752.0
2013-12-02,8.97,9.11,8.72,8.77,199557.0
2013-12-03,8.765,8.83,8.605,8.64,145639.0
2013-12-04,8.635,8.745,8.51,8.605,522940.0
2013-12-05,8.675,8.765,8.51,8.605,299616.0
2013-12-06,8.675,8.695,8.565,8.57,357257.0
2013-12-09,8.13,8.145,7.66,7.81,1993671.0
2013-12-10,7.68,7.905,7.68,7.75,448950.0
2013-12-11,7.75,7.755,7.47,7.52,315934.0
2013-12-12,7.52,7.53,7.305,7.35,399992.0
2013-12-13,7.46,7.515,7.355,7.41,231046.0
2013-12-16,7.41,7.49,7.305,7.34,293696.0
2013-12-17,7.315,7.425,7.29,7.39,183831.0
2013-12-18,7.47,7.68,7.29,7.52,213613.0
2013-12-19,7.48,7.48,7.325,7.42,104343.0
2013-12-20,7.42,7.46,7.375,7.375,69670.0
2013-12-23,7.375,7.54,7.375,7.505,56865.0
2013-12-24,7.53,7.59,7.505,7.54,10470.0
2013-12-27,7.72,7.885,7.72,7.885,70569.0
2013-12-30,7.895,8.045,7.895,8.0,49326.0
2013-12-31,8.015,8.07,7.98,8.01,160856.0
2014-01-02,8.07,8.095,7.955,8.06,198269.0
2014-01-03,8.08,8.11,8.025,8.035,102358.0
2014-01-06,8.045,8.085,7.93,8.01,194779.0
2014-01-07,8.095,8.2,8.095,8.19,90433.0
2014-01-08,8.32,8.415,8.295,8.415,82316.0
2014-01-09,8.415,8.415,8.27,8.31,204672.0
2014-01-10,8.405,8.47,8.38,8.4,285250.0
2014-01-13,8.405,8.405,8.18,8.27,78109.0
2014-01-14,8.33,8.365,8.275,8.275,214044.0
2014-01-15,8.64,8.735,8.46,8.53,772627.0
2014-01-16,8.375,8.435,8.225,8.365,176473.0
2014-01-17,8.415,8.415,8.25,8.25,191876.0
2014-01-20,8.165,8.215,8.035,8.105,118335.0
2014-01-21,7.94,7.945,7.755,7.87,195077.0
2014-01-22,7.87,8.13,7.86,8.015,140059.0
2014-01-23,8.2,8.2,7.93,8.015,123977.0
2014-01-24,7.85,7.85,7.59,7.635,152167.0
2014-01-27,7.53,7.59,7.385,7.48,200674.0
2014-01-28,7.435,7.565,7.4,7.555,93720.0
2014-01-29,7.445,7.49,7.34,7.355,70647.0
2014-01-30,7.2,7.29,7.14,7.16,321316.0
2014-01-31,6.93,7.28,6.915,7.125,303269.0
2014-02-03,7.13,7.175,6.95,7.065,132701.0
2014-02-04,7.08,7.255,7.08,7.255,60745.0
2014-02-05,7.22,7.235,6.89,7.035,257491.0
2014-02-06,7.03,7.29,7.03,7.245,141083.0
2014-02-07,7.095,7.365,6.95,7.325,232061.0
2014-02-10,7.165,7.29,7.01,7.115,117567.0
2014-02-11,7.16,7.175,7.065,7.07,136770.0
2014-02-12,7.29,7.41,7.165,7.22,149268.0
2014-02-13,7.15,7.385,7.065,7.315,176924.0
2014-02-14,7.26,7.35,7.225,7.27,119240.0
2014-02-18,7.255,7.325,7.21,7.295,115328.0
2014-02-19,7.42,7.72,7.41,7.53,210597.0
2014-02-20,7.59,7.775,7.55,7.695,245626.0
2014-02-21,7.74,7.81,7.635,7.765,143695.0
2014-02-24,7.715,7.72,7.48,7.575,33213.0
2014-02-25,7.6,7.6,7.35,7.39,62995.0
2014-02-26,7.46,7.49,7.235,7.305,135660.0
2014-02-27,7.375,7.445,7.33,7.4,279233.0
2014-02-28,7.505,7.6,7.435,7.505,234153.0
2014-03-03,7.28,7.365,7.2,7.325,129795.0
2014-03-04,7.39,7.49,7.39,7.455,76969.0
2014-03-05,7.54,7.73,7.53,7.635,166135.0
2014-03-06,7.755,7.81,7.74,7.81,109311.0
2014-03-07,7.785,7.81,7.68,7.81,53154.0
2014-03-10,7.715,7.715,7.505,7.625,78043.0
2014-03-11,7.835,7.905,7.79,7.79,132441.0
2014-03-12,7.785,7.85,7.765,7.81,92005.0
2014-03-13,7.72,7.72,7.375,7.425,176407.0
2014-03-14,7.41,7.575,7.39,7.46,118788.0
2014-03-17,7.55,7.66,7.47,7.53,164247.0
2014-03-18,7.695,7.8,7.645,7.73,69419.0
2014-03-19,7.79,7.975,7.79,7.825,98832.0
2014-03-20,7.72,7.75,7.61,7.67,37544.0
2014-03-21,7.695,7.85,7.505,7.505,53070.0
2014-03-24,7.73,7.775,7.59,7.65,33838.0
2014-03-25,7.68,7.75,7.565,7.635,28172.0
2014-03-26,7.59,7.61,7.445,7.455,76265.0
2014-03-27,6.75,6.865,6.43,6.505,1080808.0
2014-03-28,6.35,6.455,6.205,6.265,464956.0
2014-03-31,6.315,6.475,6.315,6.43,312829.0
2014-04-01,6.775,6.855,6.735,6.76,514749.0
2014-04-02,6.74,6.76,6.62,6.69,119973.0
2014-04-03,6.7,6.7,6.505,6.54,80779.0
2014-04-04,6.68,6.75,6.585,6.62,69494.0
2014-04-07,6.635,6.725,6.565,6.575,117532.0
2014-04-08,6.585,6.665,6.535,6.605,178619.0
2014-04-09,6.62,6.62,6.525,6.56,32300.0
2014-04-10,6.575,6.575,6.405,6.43,148896.0
2014-04-11,6.43,6.515,6.42,6.455,24633.0
2014-04-14,6.385,6.63,6.385,6.505,81559.0
2014-04-15,6.55,6.61,6.385,6.57,88937.0
2014-04-16,6.535,6.635,6.455,6.635,122490.0
2014-04-17,6.665,6.665,6.54,6.665,21437.0
2014-04-21,6.665,6.665,6.525,6.525,57832.0
2014-04-22,6.585,6.75,6.57,6.75,85166.0
2014-04-23,6.905,7.035,6.905,6.975,75562.0
2014-04-24,7.065,7.065,6.95,6.985,48004.0
2014-04-25,7.035,7.125,6.975,7.0,94799.0
2014-04-28,7.175,7.225,7.105,7.21,101897.0
2014-04-29,7.14,7.185,7.045,7.125,76716.0
2014-04-30,7.2,7.26,7.105,7.175,64748.0
2014-05-01,7.16,7.29,7.16,7.235,54123.0
2014-05-02,7.185,7.425,7.185,7.42,112500.0
2014-05-05,7.42,7.445,7.355,7.375,24089.0
2014-05-06,7.46,7.59,7.435,7.505,56339.0
2014-05-07,7.685,7.81,7.65,7.755,132016.0
2014-05-08,7.635,7.705,7.505,7.645,138674.0
2014-05-09,7.565,7.645,7.53,7.575,93220.0
2014-05-12,7.575,7.62,7.54,7.565,48355.0
2014-05-13,7.505,7.66,7.505,7.6,78262.0
2014-05-14,7.585,7.72,7.53,7.6,70812.0
2014-05-15,7.41,7.48,7.365,7.46,95614.0
2014-05-16,7.47,7.48,7.375,7.435,51906.0
2014-05-20,7.34,7.365,7.22,7.22,169165.0
2014-05-21,7.175,7.21,7.02,7.045,297108.0
2014-05-22,7.055,7.055,6.795,6.81,85439.0
2014-05-23,6.61,6.94,6.61,6.83,257773.0
2014-05-26,6.81,6.905,6.68,6.905,22886.0
2014-05-27,6.94,6.94,6.705,6.8,258589.0
2014-05-28,6.75,6.835,6.715,6.76,33536.0
2014-05-29,6.665,6.77,6.665,6.74,60108.0
2014-05-30,6.665,6.74,6.645,6.725,153114.0
2014-06-02,6.76,6.83,6.69,6.83,123542.0
2014-06-03,6.88,6.88,6.795,6.88,83202.0
2014-06-04,6.87,6.88,6.77,6.855,65271.0
2014-06-05,6.855,6.9,6.81,6.855,99040.0
2014-06-06,6.855,6.94,6.785,6.94,326571.0
2014-06-09,6.94,6.965,6.9,6.925,82519.0
2014-06-10,6.94,6.965,6.855,6.88,55802.0
2014-06-11,6.835,6.905,6.775,6.865,35065.0
2014-06-12,6.795,6.845,6.75,6.77,54189.0
2014-06-13,6.795,6.835,6.76,6.81,90046.0
2014-06-16,6.735,6.77,6.55,6.57,79149.0
2014-06-17,6.525,6.61,6.465,6.595,108714.0
2014-06-18,6.55,6.585,6.515,6.535,51889.0
2014-06-19,6.56,6.575,6.515,6.575,56051.0
2014-06-20,6.505,6.76,6.475,6.76,199263.0
2014-06-23,6.44,6.655,6.44,6.595,166146.0
2014-06-24,6.705,6.715,6.55,6.55,166767.0
2014-06-25,6.245,6.34,6.23,6.335,447610.0
2014-06-26,6.28,6.34,6.255,6.325,240214.0
2014-06-27,6.455,6.505,6.335,6.375,235084.0
2014-06-30,6.44,6.465,6.31,6.335,277099.0
2014-07-02,6.28,6.335,6.23,6.325,275118.0
2014-07-03,6.29,6.37,6.205,6.31,173747.0
2014-07-04,6.31,6.31,6.18,6.185,30237.0
2014-07-07,6.275,6.315,6.145,6.21,244213.0
2014-07-08,6.18,6.18,5.98,6.04,294157.0
2014-07-09,6.09,6.125,6.02,6.08,90674.0
2014-07-10,6.075,6.075,5.985,6.015,59336.0
2014-07-11,6.02,6.04,5.945,5.97,117409.0
2014-07-14,5.77,5.985,5.77,5.935,125742.0
2014-07-15,6.03,6.21,5.985,6.115,215333.0
2014-07-16,6.11,6.135,6.015,6.04,292616.0
2014-07-17,5.995,6.065,5.96,5.97,109800.0
2014-07-18,6.005,6.03,5.84,5.96,243070.0
2014-07-21,5.97,6.005,5.925,6.005,58703.0
2014-07-22,6.045,6.11,6.04,6.09,43939.0
2014-07-23,6.11,6.185,6.1,6.16,191807.0
2014-07-24,6.21,6.23,6.16,6.195,120735.0
2014-07-25,6.185,6.245,6.16,6.205,242279.0
2014-07-28,6.22,6.24,6.125,6.18,57367.0
2014-07-29,6.21,6.245,6.185,6.23,51053.0
2014-07-30,6.15,6.205,6.065,6.115,98300.0
2014-07-31,6.02,6.02,5.795,5.795,119895.0
2014-08-01,5.77,5.785,5.58,5.685,148550.0
2014-08-05,5.615,5.64,5.345,5.43,185656.0
2014-08-06,5.225,5.415,5.205,5.38,94143.0
2014-08-07,5.31,5.38,5.3,5.335,122639.0
2014-08-08,5.295,5.355,5.275,5.325,74349.0
2014-08-11,5.52,5.65,5.51,5.605,79795.0
2014-08-12,5.72,5.815,5.64,5.72,153744.0
2014-08-13,5.675,5.675,5.545,5.555,143690.0
2014-08-14,5.675,5.845,5.56,5.785,107673.0
2014-08-15,5.885,5.935,5.735,5.785,81476.0
2014-08-18,5.875,5.885,5.795,5.84,97764.0
2014-08-19,5.85,5.95,5.83,5.885,97309.0
2014-08-20,5.91,6.005,5.885,5.995,22922.0
2014-08-21,5.995,6.04,5.98,6.015,49108.0
2014-08-22,5.945,6.02,5.83,5.83,83274.0
2014-08-25,5.84,5.875,5.725,5.77,50190.0
2014-08-26,5.71,5.71,5.56,5.605,61767.0
2014-08-27,5.58,5.75,5.52,5.745,150620.0
2014-08-28,5.735,5.945,5.69,5.885,198995.0
2014-08-29,5.83,5.9,5.82,5.89,105953.0
2014-09-02,5.925,6.005,5.9,5.96,63426.0
2014-09-03,5.97,6.02,5.945,6.005,127368.0
2014-09-04,5.945,5.945,5.76,5.805,127835.0
2014-09-05,5.725,5.855,5.725,5.82,30588.0
2014-09-08,5.795,5.83,5.71,5.815,443861.0
2014-09-09,5.655,5.745,5.64,5.725,232484.0
2014-09-10,5.65,5.65,5.5,5.545,186758.0
2014-09-11,5.425,5.43,5.3,5.32,169401.0
2014-09-12,5.335,5.38,5.325,5.345,145639.0
2014-09-15,5.39,5.485,5.335,5.395,200151.0
2014-09-16,5.25,5.415,5.18,5.205,368188.0
2014-09-17,5.25,5.265,5.205,5.26,164892.0
2014-09-18,5.205,5.205,4.98,5.04,311975.0
2014-09-19,4.99,5.095,4.99,5.095,247480.0
2014-09-22,5.03,5.05,4.77,4.86,396331.0
2014-09-23,4.695,4.805,4.64,4.695,370271.0
2014-09-24,4.565,4.57,4.31,4.4,835444.0
2014-09-25,4.41,4.41,4.21,4.27,999787.0
2014-09-26,3.79,4.2,3.695,4.12,708750.0
2014-09-29,4.025,4.05,3.905,4.025,313430.0
2014-09-30,4.165,4.295,4.165,4.27,284951.0
2014-10-01,4.25,4.275,4.175,4.18,221657.0
2014-10-02,3.905,3.99,3.82,3.955,526482.0
2014-10-03,4.0,4.13,3.99,4.085,149890.0
2014-10-06,4.07,4.08,4.015,4.06,233407.0
2014-10-07,4.0,4.115,3.965,4.035,98800.0
2014-10-08,4.05,4.165,4.025,4.14,78242.0
2014-10-09,4.13,4.145,4.08,4.115,144573.0
2014-10-10,4.05,4.05,3.82,3.845,319854.0
2014-10-14,3.75,3.75,3.59,3.635,554403.0
2014-10-15,3.385,3.425,3.255,3.375,319789.0
2014-10-16,3.185,3.455,3.14,3.42,246453.0
2014-10-17,3.55,3.635,3.54,3.585,171766.0
2014-10-20,3.54,3.655,3.525,3.635,100602.0
2014-10-21,3.845,3.94,3.835,3.885,93227.0
2014-10-22,3.845,3.85,3.8,3.82,308371.0
2014-10-23,3.34,3.36,3.14,3.165,493058.0
2014-10-24,3.16,3.16,2.95,2.995,454277.0
2014-10-27,3.09,3.115,2.995,3.07,243462.0
2014-10-28,3.08,3.095,3.035,3.055,157771.0
2014-10-29,3.095,3.175,3.045,3.07,213718.0
2014-10-30,3.115,3.13,2.995,3.09,166360.0
2014-10-31,3.07,3.15,3.07,3.115,251266.0
2014-11-03,3.15,3.16,3.09,3.095,114166.0
2014-11-04,3.045,3.055,2.935,2.965,196206.0
2014-11-05,3.035,3.07,2.975,3.035,320694.0
2014-11-06,3.105,3.105,3.02,3.03,63260.0
2014-11-07,3.125,3.15,3.08,3.125,214606.0
2014-11-10,3.165,3.165,3.03,3.055,593453.0
2014-11-11,3.065,3.065,2.995,3.02,620751.0
2014-11-12,2.995,3.055,2.965,2.975,121482.0
2014-11-13,3.01,3.055,2.995,3.035,316596.0
2014-11-14,3.16,3.16,3.09,3.15,122604.0
2014-11-17,3.16,3.165,3.035,3.09,141996.0
2014-11-18,3.095,3.15,3.095,3.125,39506.0
2014-11-19,3.105,3.16,3.095,3.105,197392.0
2014-11-20,3.09,3.09,2.995,3.02,179947.0
2014-11-21,3.035,3.035,2.94,2.985,89153.0
2014-11-24,3.03,3.09,3.02,3.09,52016.0
2014-11-25,3.035,3.09,3.03,3.045,359694.0
2014-11-26,3.125,3.125,3.01,3.03,180595.0
2014-11-27,3.035,3.035,2.665,2.905,352133.0
2014-11-28,2.69,2.705,2.535,2.575,445655.0
2014-12-01,2.3,2.42,2.21,2.335,577578.0
2014-12-02,2.29,2.315,2.265,2.28,318732.0
2014-12-03,2.385,2.43,2.385,2.41,271715.0
2014-12-04,2.42,2.43,2.345,2.41,157644.0
2014-12-05,2.35,2.385,2.335,2.375,239495.0
2014-12-08,2.28,2.315,2.18,2.195,284894.0
2014-12-09,2.08,2.11,2.015,2.08,424374.0
2014-12-10,2.055,2.08,2.005,2.04,182028.0
2014-12-11,1.915,2.055,1.85,1.85,584035.0
2014-12-12,1.745,1.84,1.745,1.82,341433.0
2014-12-15,1.84,1.89,1.77,1.78,156334.0
2014-12-16,1.805,1.925,1.78,1.855,422265.0
2014-12-17,1.865,2.03,1.855,1.97,482369.0
2014-12-18,2.135,2.145,2.04,2.04,356737.0
2014-12-19,2.055,2.125,2.055,2.08,292389.0
2014-12-22,2.17,2.3,2.115,2.145,140720.0
2014-12-23,2.145,2.18,2.125,2.18,105267.0
2014-12-24,2.37,2.37,2.115,2.195,98449.0
2014-12-29,2.195,2.255,2.125,2.24,144013.0
2014-12-30,2.3,2.3,2.17,2.185,66048.0
2014-12-31,2.125,2.18,2.075,2.09,82267.0
2015-01-02,2.16,2.21,2.16,2.16,65551.0
2015-01-05,2.05,2.16,1.82,1.945,296837.0
2015-01-06,1.925,2.005,1.91,2.005,226715.0
2015-01-07,2.145,2.145,1.875,1.98,224605.0
2015-01-08,1.98,2.055,1.98,2.03,56317.0
2015-01-09,2.1,2.1,2.015,2.055,88491.0
2015-01-12,2.08,2.125,2.065,2.11,345676.0
2015-01-13,2.075,2.135,2.065,2.125,117216.0
2015-01-14,2.05,2.23,2.05,2.23,228385.0
2015-01-15,2.245,2.245,2.09,2.11,152814.0
2015-01-16,2.05,2.17,2.05,2.16,278347.0
2015-01-19,2.16,2.185,2.135,2.145,121046.0
2015-01-20,2.15,2.16,2.125,2.135,135514.0
2015-01-21,2.125,2.24,2.125,2.205,221594.0
2015-01-22,2.29,2.375,2.29,2.315,428946.0
2015-01-23,2.28,2.29,2.15,2.15,452164.0
2015-01-26,2.125,2.125,2.05,2.08,262838.0
2015-01-27,2.08,2.125,2.02,2.1,182293.0
2015-01-28,2.09,2.1,2.02,2.03,154354.0
2015-01-29,1.97,2.055,1.97,1.985,79591.0
2015-01-30,2.02,2.125,2.02,2.075,223303.0
2015-02-02,2.08,2.23,2.08,2.205,381607.0
2015-02-03,2.43,2.455,2.385,2.41,715563.0
2015-02-04,2.375,2.385,2.255,2.28,401903.0
2015-02-05,2.385,2.525,2.375,2.5,647089.0
2015-02-06,2.55,2.55,2.48,2.515,273423.0
2015-02-09,2.595,2.83,2.595,2.8,378434.0
2015-02-10,2.8,2.8,2.515,2.54,888043.0
2015-02-11,2.605,2.63,2.515,2.55,335692.0
2015-02-12,2.605,2.645,2.575,2.63,262570.0
2015-02-13,2.56,2.56,2.385,2.42,360807.0
2015-02-17,2.385,2.42,2.315,2.37,210595.0
2015-02-18,2.35,2.35,2.31,2.315,72926.0
2015-02-19,2.255,2.265,2.205,2.24,148318.0
2015-02-20,2.245,2.265,2.205,2.21,94958.0
2015-02-23,2.17,2.17,2.05,2.09,195155.0
2015-02-24,2.15,2.18,2.11,2.115,194641.0
2015-02-25,2.08,2.15,2.075,2.125,223604.0
2015-02-26,2.135,2.16,2.075,2.1,272569.0
2015-02-27,2.145,2.145,2.02,2.075,126881.0
2015-03-02,2.125,2.17,2.115,2.135,198468.0
2015-03-03,2.15,2.18,2.115,2.17,103062.0
2015-03-04,2.18,2.21,2.115,2.17,74279.0
2015-03-05,2.18,2.195,2.16,2.185,36922.0
2015-03-06,2.18,2.18,2.04,2.145,127036.0
2015-03-09,2.245,2.245,2.125,2.145,103068.0
2015-03-10,2.125,2.125,2.03,2.055,102779.0
2015-03-11,2.065,2.08,1.995,2.005,192761.0
2015-03-12,1.995,1.995,1.935,1.95,150731.0
2015-03-13,1.95,1.95,1.7,1.76,378403.0
2015-03-16,1.77,1.78,1.71,1.72,238185.0
2015-03-17,1.785,1.85,1.745,1.755,319884.0
2015-03-18,1.785,1.865,1.735,1.85,325098.0
2015-03-19,1.82,1.82,1.76,1.76,110536.0
2015-03-20,1.76,1.785,1.725,1.785,114978.0
2015-03-23,1.815,1.815,1.725,1.735,493661.0
2015-03-24,1.735,1.78,1.725,1.735,643717.0
2015-03-25,1.72,1.755,1.71,1.735,226876.0
2015-03-26,1.725,1.745,1.7,1.725,210994.0
2015-03-27,1.735,1.755,1.7,1.71,307824.0
2015-03-30,1.69,1.7,1.595,1.64,185229.0
2015-03-31,1.57,1.615,1.545,1.595,325394.0
2015-04-01,1.595,1.64,1.58,1.595,52031.0
2015-04-02,1.58,1.655,1.58,1.595,143453.0
2015-04-06,1.615,1.735,1.605,1.7,192141.0
2015-04-07,1.675,1.71,1.62,1.7,179130.0
2015-04-08,1.7,1.735,1.605,1.63,194496.0
2015-04-09,1.63,1.7,1.63,1.7,69873.0
2015-04-10,1.725,1.745,1.71,1.745,150584.0
2015-04-13,1.77,1.805,1.76,1.78,845646.0
2015-04-14,1.95,2.015,1.9,1.995,1125679.0
2015-04-15,2.125,2.24,2.09,2.22,375059.0
2015-04-16,2.18,2.195,2.1,2.15,157195.0
2015-04-17,2.145,2.17,2.11,2.15,178856.0
2015-04-20,2.195,2.24,2.195,2.22,60832.0
2015-04-21,2.21,2.21,2.18,2.185,97421.0
2015-04-22,2.145,2.16,2.065,2.065,111998.0
2015-04-23,2.125,2.205,2.125,2.205,137460.0
2015-04-24,2.17,2.205,2.17,2.205,78965.0
2015-04-27,2.24,2.255,2.17,2.22,307527.0
2015-04-28,2.185,2.205,2.18,2.185,51189.0
2015-04-29,2.18,2.3,2.18,2.29,91017.0
2015-04-30,2.275,2.345,2.24,2.265,71773.0
2015-05-01,2.29,2.3,2.235,2.265,46468.0
2015-05-04,2.255,2.255,2.185,2.21,41763.0
2015-05-05,2.265,2.31,2.255,2.275,87403.0
2015-05-06,2.385,2.405,2.36,2.385,295079.0
2015-05-07,2.44,2.44,2.275,2.275,150058.0
2015-05-08,2.41,2.41,2.29,2.325,163463.0
2015-05-11,2.29,2.29,2.22,2.245,106678.0
2015-05-12,2.24,2.265,2.21,2.245,181101.0
2015-05-13,2.24,2.3,2.24,2.275,16045.0
2015-05-14,2.265,2.29,2.255,2.28,53039.0
2015-05-15,2.265,2.385,2.265,2.37,73926.0
2015-05-19,2.255,2.28,2.23,2.24,336464.0
2015-05-20,2.245,2.3,2.245,2.29,85716.0
2015-05-21,2.3,2.36,2.275,2.345,114401.0
2015-05-22,2.335,2.335,2.28,2.315,90214.0
2015-05-25,2.31,2.315,2.275,2.3,42640.0
2015-05-26,2.28,2.28,2.21,2.23,110821.0
2015-05-27,2.245,2.245,2.195,2.22,51494.0
2015-05-28,2.22,2.24,2.195,2.21,25091.0
2015-05-29,2.3,2.3,2.255,2.3,39344.0
2015-06-01,2.31,2.31,2.205,2.23,54825.0
2015-06-02,2.275,2.28,2.21,2.23,65625.0
2015-06-03,2.23,2.3,2.21,2.22,23575.0
2015-06-04,2.24,2.24,2.18,2.18,70476.0
2015-06-05,2.17,2.17,2.055,2.115,133801.0
2015-06-08,2.125,2.125,2.05,2.055,32538.0
2015-06-09,2.17,2.17,2.08,2.115,142080.0
2015-06-10,2.17,2.21,2.17,2.195,74641.0
2015-06-11,2.21,2.21,2.125,2.145,61985.0
2015-06-12,2.125,2.135,2.075,2.075,47611.0
2015-06-15,2.04,2.075,2.02,2.04,46826.0
2015-06-16,2.03,2.05,2.005,2.04,78988.0
2015-06-17,2.03,2.065,1.98,1.98,92856.0
2015-06-18,1.98,2.015,1.97,1.995,21522.0
2015-06-19,1.96,2.05,1.96,2.02,119186.0
2015-06-22,2.02,2.02,1.96,1.985,99133.0
2015-06-23,1.985,2.005,1.98,1.995,21315.0
2015-06-24,2.005,2.02,1.985,1.985,56297.0
2015-06-25,1.985,2.005,1.95,1.96,57111.0
2015-06-26,2.015,2.015,1.925,1.925,60238.0
2015-06-29,1.925,1.925,1.83,1.85,45076.0
2015-06-30,1.83,1.98,1.83,1.96,144283.0
2015-07-02,1.89,1.925,1.89,1.91,35562.0
2015-07-03,1.915,1.915,1.84,1.85,40967.0
2015-07-06,1.78,1.82,1.76,1.77,150300.0
2015-07-07,1.76,1.78,1.685,1.77,101150.0
2015-07-08,1.795,1.795,1.725,1.755,389292.0
2015-07-09,1.865,1.865,1.755,1.855,50687.0
2015-07-10,1.925,1.97,1.91,1.91,59672.0
2015-07-13,1.915,1.935,1.9,1.9,44968.0
2015-07-14,1.925,1.925,1.855,1.875,28748.0
2015-07-15,1.84,1.875,1.795,1.82,68551.0
2015-07-16,1.815,1.85,1.795,1.805,104159.0
2015-07-17,1.855,1.855,1.78,1.78,38924.0
2015-07-20,1.82,1.83,1.785,1.815,42696.0
2015-07-21,1.78,1.885,1.78,1.865,64566.0
2015-07-22,1.885,1.885,1.795,1.82,86320.0
2015-07-23,1.795,1.805,1.78,1.785,22470.0
2015-07-24,1.795,1.795,1.64,1.675,172199.0
2015-07-27,1.69,1.69,1.58,1.63,122119.0
2015-07-28,1.56,1.65,1.56,1.625,12913.0
2015-07-29,1.685,1.745,1.655,1.725,123457.0
2015-07-30,1.745,1.765,1.72,1.735,49060.0
2015-07-31,1.71,1.735,1.69,1.72,55215.0
2015-08-04,1.725,1.725,1.655,1.665,87275.0
2015-08-05,1.685,1.71,1.675,1.7,82973.0
2015-08-06,1.64,1.725,1.64,1.725,114142.0
2015-08-07,1.675,1.7,1.665,1.685,46035.0
2015-08-10,1.64,1.72,1.64,1.7,94780.0
2015-08-11,1.655,1.69,1.655,1.69,36119.0
2015-08-12,1.71,1.725,1.675,1.72,101667.0
2015-08-13,1.72,1.815,1.685,1.785,126662.0
2015-08-14,1.7,1.725,1.69,1.725,47674.0
2015-08-17,1.725,1.745,1.725,1.735,95502.0
2015-08-18,1.77,1.77,1.71,1.745,163165.0
2015-08-19,1.735,1.745,1.7,1.72,152420.0
2015-08-20,1.65,1.725,1.62,1.665,83861.0
2015-08-21,1.72,1.72,1.595,1.65,55014.0
2015-08-24,1.56,1.62,1.45,1.45,192350.0
2015-08-25,1.46,1.57,1.45,1.5,193091.0
2015-08-26,1.56,1.56,1.49,1.525,54332.0
2015-08-27,1.58,1.64,1.56,1.62,80935.0
2015-08-28,1.69,1.77,1.69,1.745,94515.0
2015-08-31,1.7,1.785,1.655,1.78,191617.0
2015-09-01,1.665,1.69,1.595,1.64,279844.0
2015-09-02,1.675,1.675,1.53,1.595,195578.0
2015-09-03,1.56,1.595,1.555,1.595,24893.0
2015-09-04,1.545,1.57,1.535,1.545,11162.0
2015-09-08,1.545,1.545,1.5,1.51,61329.0
2015-09-09,1.52,1.525,1.45,1.45,144905.0
2015-09-10,1.46,1.485,1.43,1.45,38719.0
2015-09-11,1.45,1.485,1.43,1.46,56618.0
2015-09-14,1.46,1.46,1.38,1.415,88654.0
2015-09-15,1.39,1.395,1.37,1.39,80565.0
2015-09-16,1.39,1.45,1.39,1.425,129381.0
2015-09-17,1.46,1.465,1.43,1.46,326443.0
2015-09-18,1.43,1.45,1.415,1.415,59302.0
2015-09-21,1.415,1.46,1.39,1.395,73286.0
2015-09-22,1.38,1.41,1.37,1.405,32232.0
2015-09-23,1.36,1.38,1.325,1.345,90992.0
2015-09-24,1.345,1.345,1.3,1.325,98960.0
2015-09-25,1.32,1.345,1.32,1.345,57390.0
2015-09-28,1.355,1.37,1.3,1.335,204125.0
2015-09-29,1.325,1.335,1.3,1.32,69065.0
2015-09-30,1.26,1.38,1.26,1.345,115411.0
2015-10-01,1.38,1.405,1.355,1.39,155141.0
2015-10-02,1.39,1.43,1.39,1.415,72634.0
2015-10-05,1.475,1.58,1.475,1.56,264351.0
2015-10-06,1.56,1.65,1.56,1.65,74158.0
2015-10-07,1.735,1.815,1.735,1.78,127828.0
2015-10-08,1.785,1.805,1.755,1.795,109749.0
2015-10-09,1.805,1.82,1.76,1.795,46764.0
2015-10-13,1.69,1.78,1.685,1.735,150122.0
2015-10-14,1.735,1.745,1.7,1.7,32618.0
2015-10-15,1.72,1.735,1.655,1.735,89175.0
2015-10-16,1.725,1.755,1.72,1.725,39017.0
2015-10-19,1.685,1.685,1.63,1.64,50416.0
2015-10-20,1.605,1.605,1.57,1.58,25356.0
2015-10-21,1.57,1.59,1.56,1.57,27507.0
2015-10-22,1.56,1.605,1.56,1.605,28276.0
2015-10-23,1.555,1.58,1.535,1.555,31575.0
2015-10-26,1.52,1.545,1.5,1.52,97421.0
2015-10-27,1.52,1.52,1.45,1.46,91462.0
2015-10-28,1.45,1.485,1.405,1.44,253869.0
2015-10-29,1.525,1.525,1.395,1.405,89927.0
2015-10-30,1.395,1.43,1.395,1.425,16955.0
2015-11-02,1.395,1.425,1.395,1.425,21416.0
2015-11-03,1.485,1.56,1.485,1.56,78023.0
2015-11-04,1.605,1.605,1.49,1.5,83887.0
2015-11-05,1.465,1.475,1.43,1.46,71565.0
2015-11-06,1.45,1.52,1.45,1.475,42254.0
2015-11-09,1.91,2.125,1.795,1.83,776365.0
2015-11-10,1.78,1.855,1.77,1.815,346490.0
2015-11-11,1.85,1.855,1.795,1.805,216546.0
2015-11-12,1.71,1.78,1.71,1.725,120623.0
2015-11-13,1.725,1.755,1.72,1.725,35399.0
2015-11-16,1.735,1.76,1.71,1.755,64169.0
2015-11-17,1.685,1.685,1.62,1.65,54754.0
2015-11-18,1.655,1.72,1.655,1.72,114672.0
2015-11-19,1.725,1.735,1.7,1.72,56260.0
2015-11-20,1.725,1.735,1.655,1.675,144658.0
2015-11-23,1.69,1.71,1.665,1.675,120771.0
2015-11-24,1.72,1.735,1.7,1.72,19227.0
2015-11-25,1.685,1.71,1.665,1.685,41632.0
2015-11-26,1.665,1.685,1.665,1.685,6800.0
2015-11-27,1.685,1.69,1.675,1.69,19000.0
2015-11-30,1.675,1.725,1.675,1.69,26539.0
2015-12-01,1.725,1.755,1.71,1.755,47247.0
2015-12-02,1.755,1.77,1.71,1.725,48010.0
2015-12-03,1.755,1.78,1.745,1.755,36110.0
2015-12-04,1.755,1.755,1.7,1.71,38308.0
2015-12-07,1.69,1.7,1.595,1.62,86692.0
2015-12-08,1.63,1.65,1.59,1.605,55586.0
2015-12-09,1.615,1.665,1.615,1.655,34406.0
2015-12-10,1.62,1.65,1.595,1.605,46320.0
2015-12-11,1.595,1.605,1.555,1.58,56475.0
2015-12-14,1.52,1.525,1.5,1.51,80043.0
2015-12-15,1.65,1.72,1.65,1.69,130131.0
2015-12-16,1.665,1.685,1.64,1.675,64989.0
2015-12-17,1.665,1.685,1.655,1.655,43153.0
2015-12-18,1.655,1.725,1.65,1.69,213051.0
2015-12-21,1.7,1.78,1.7,1.77,113087.0
2015-12-22,1.72,1.76,1.72,1.725,125470.0
2015-12-23,1.755,1.83,1.755,1.815,76500.0
2015-12-24,1.785,1.83,1.785,1.815,11350.0
2015-12-29,1.77,1.77,1.725,1.755,57461.0
2015-12-30,1.725,1.725,1.685,1.71,7420.0
2015-12-31,1.675,1.745,1.675,1.745,20460.0
2016-01-04,1.77,1.85,1.755,1.795,78434.0
2016-01-05,1.69,1.795,1.69,1.77,75448.0
2016-01-06,1.615,1.785,1.615,1.77,132892.0
2016-01-07,1.71,1.725,1.675,1.685,25650.0
2016-01-08,1.71,1.71,1.615,1.655,30702.0
2016-01-11,1.605,1.605,1.535,1.56,88259.0
2016-01-12,1.535,1.535,1.425,1.485,224618.0
2016-01-13,1.52,1.52,1.425,1.465,158403.0
2016-01-14,1.52,1.52,1.475,1.485,784686.0
2016-01-15,1.45,1.475,1.425,1.46,59350.0
2016-01-18,1.52,1.52,1.405,1.43,400620.0
2016-01-19,1.475,1.475,1.425,1.45,99848.0
2016-01-20,1.425,1.45,1.37,1.415,88942.0
2016-01-21,1.405,1.405,1.325,1.37,481191.0
2016-01-22,1.45,1.475,1.45,1.475,438980.0
2016-01-25,1.46,1.49,1.45,1.465,150130.0
2016-01-26,1.485,1.49,1.465,1.475,366314.0
2016-01-27,1.49,1.52,1.475,1.51,575968.0
2016-01-28,1.615,1.655,1.59,1.64,559735.0
2016-01-29,1.655,1.69,1.655,1.685,220001.0
2016-02-01,1.655,1.655,1.57,1.59,87524.0
2016-02-02,1.555,1.555,1.51,1.51,207588.0
2016-02-03,1.545,1.545,1.49,1.535,920061.0
2016-02-04,1.58,1.58,1.525,1.535,781827.0
2016-02-05,1.525,1.545,1.5,1.52,155691.0
2016-02-08,1.475,1.5,1.45,1.49,367793.0
2016-02-09,1.43,1.465,1.405,1.425,412691.0
2016-02-10,1.425,1.485,1.415,1.425,674349.0
2016-02-11,1.415,1.45,1.39,1.425,690190.0
2016-02-12,1.475,1.485,1.43,1.475,523536.0
2016-02-16,1.52,1.52,1.475,1.49,131024.0
2016-02-17,1.485,1.51,1.475,1.5,438201.0
2016-02-18,1.52,1.52,1.465,1.475,119394.0
2016-02-19,1.485,1.485,1.45,1.46,169530.0
2016-02-22,1.465,1.51,1.465,1.485,527918.0
2016-02-23,1.49,1.49,1.43,1.45,240862.0
2016-02-24,1.43,1.475,1.415,1.46,164842.0
2016-02-25,1.46,1.475,1.415,1.475,133450.0
2016-02-26,1.485,1.485,1.45,1.475,348454.0
2016-02-29,1.475,1.52,1.475,1.51,381950.0
2016-03-01,1.525,1.525,1.5,1.51,293384.0
2016-03-02,1.52,1.555,1.5,1.535,595740.0
2016-03-03,1.555,1.59,1.535,1.58,495698.0
2016-03-04,1.595,1.675,1.595,1.665,414711.0
2016-03-07,1.655,1.745,1.655,1.735,347838.0
2016-03-08,1.7,1.7,1.62,1.64,521608.0
2016-03-09,1.665,1.675,1.63,1.65,251847.0
2016-03-10,1.615,1.65,1.615,1.65,245471.0
2016-03-11,1.69,1.71,1.675,1.675,355425.0
2016-03-14,1.675,1.69,1.65,1.685,425132.0
2016-03-15,1.665,1.685,1.64,1.655,498465.0
2016-03-16,1.76,1.805,1.735,1.805,406747.0
2016-03-17,1.77,1.785,1.745,1.785,248783.0
2016-03-18,1.78,1.795,1.76,1.795,270962.0
2016-03-21,1.82,1.945,1.82,1.935,298110.0
2016-03-22,1.89,1.925,1.875,1.925,136760.0
2016-03-23,1.91,1.91,1.85,1.855,193959.0
2016-03-24,1.77,1.85,1.755,1.82,213947.0
2016-03-28,1.83,1.83,1.795,1.82,50511.0
2016-03-29,1.785,1.91,1.785,1.89,136819.0
2016-03-30,1.89,1.89,1.855,1.855,46362.0
2016-03-31,1.885,1.91,1.865,1.9,109018.0
2016-04-01,1.865,1.915,1.865,1.91,209874.0
2016-04-04,1.84,1.85,1.795,1.805,163189.0
2016-04-05,1.78,1.795,1.72,1.745,86440.0
2016-04-06,1.785,1.84,1.77,1.84,42791.0
2016-04-07,1.815,1.815,1.76,1.78,49502.0
2016-04-08,1.785,1.83,1.785,1.805,71380.0
2016-04-11,1.805,1.855,1.805,1.85,66777.0
2016-04-12,1.85,1.97,1.84,1.96,203473.0
2016-04-13,1.91,1.915,1.885,1.91,87357.0
2016-04-14,1.9,1.91,1.855,1.865,94220.0
2016-04-15,1.865,1.96,1.855,1.935,243115.0
2016-04-18,1.82,1.85,1.78,1.85,149920.0
2016-04-19,1.85,1.865,1.78,1.83,230525.0
2016-04-20,1.84,1.855,1.84,1.855,317373.0
2016-04-21,1.865,1.865,1.83,1.855,68715.0
2016-04-22,1.84,1.91,1.815,1.89,157920.0
2016-04-25,1.815,1.82,1.77,1.78,123833.0
2016-04-26,1.795,1.815,1.78,1.805,139376.0
2016-04-27,1.85,1.875,1.84,1.865,271643.0
2016-04-28,1.885,1.935,1.885,1.9,103565.0
2016-04-29,1.915,1.925,1.865,1.9,110700.0
2016-05-02,1.885,1.885,1.82,1.84,84083.0
2016-05-03,1.865,1.885,1.83,1.84,289399.0
2016-05-04,1.85,1.875,1.795,1.84,59669.0
2016-05-05,1.9,1.9,1.805,1.84,47245.0
2016-05-06,1.815,1.83,1.805,1.815,15961.0
2016-05-09,1.805,1.805,1.745,1.77,72476.0
2016-05-10,1.71,1.72,1.675,1.71,159734.0
2016-05-11,1.685,1.735,1.675,1.725,99220.0
2016-05-12,1.735,1.76,1.725,1.755,114721.0
2016-05-13,1.735,1.745,1.72,1.725,65902.0
2016-05-16,1.76,1.805,1.76,1.77,127759.0
2016-05-17,1.795,1.82,1.77,1.78,72373.0
2016-05-18,1.785,1.815,1.745,1.76,62960.0
2016-05-19,1.76,1.76,1.725,1.735,67233.0
2016-05-20,1.735,1.76,1.72,1.72,80280.0
2016-05-24,1.7,1.72,1.675,1.69,81938.0
2016-05-25,1.725,1.78,1.71,1.76,90677.0
2016-05-26,1.77,1.785,1.76,1.78,70260.0
2016-05-27,1.755,1.76,1.725,1.745,16400.0
2016-05-30,1.755,1.755,1.71,1.71,25850.0
2016-05-31,1.805,1.805,1.755,1.76,74828.0
2016-06-01,1.785,1.815,1.78,1.805,121357.0
2016-06-02,1.795,1.805,1.77,1.795,52996.0
2016-06-03,1.78,1.805,1.76,1.795,73867.0
2016-06-06,1.805,1.805,1.77,1.78,36224.0
2016-06-07,1.795,1.89,1.795,1.885,106678.0
2016-06-08,1.865,1.865,1.84,1.855,62693.0
2016-06-09,1.795,1.84,1.795,1.805,113149.0
2016-06-10,1.755,1.755,1.725,1.725,55611.0
2016-06-13,1.71,1.735,1.7,1.725,131373.0
2016-06-14,1.69,1.71,1.665,1.71,128098.0
2016-06-15,1.665,1.71,1.65,1.665,134165.0
2016-06-16,1.65,1.65,1.605,1.615,150750.0
2016-06-17,1.64,1.655,1.63,1.63,29061.0
2016-06-20,1.655,1.675,1.65,1.65,14794.0
2016-06-21,1.64,1.65,1.63,1.65,30823.0
2016-06-22,1.65,1.685,1.65,1.685,111220.0
2016-06-23,1.685,1.685,1.665,1.675,54165.0
2016-06-24,1.615,1.655,1.59,1.63,106819.0
2016-06-27,1.56,1.57,1.485,1.5,170969.0
2016-06-28,1.535,1.58,1.525,1.57,215875.0
2016-06-29,1.58,1.64,1.58,1.64,53630.0
2016-06-30,1.63,1.645,1.605,1.63,149031.0
2016-07-04,1.605,1.62,1.605,1.62,62036.0
2016-07-05,1.62,1.62,1.57,1.615,167483.0
2016-07-06,1.56,1.575,1.545,1.57,137640.0
2016-07-07,1.58,1.59,1.535,1.56,109313.0
2016-07-08,1.63,1.63,1.555,1.57,90814.0
2016-07-11,1.59,1.59,1.57,1.59,22900.0
2016-07-12,1.59,1.59,1.58,1.59,14195.0
2016-07-13,1.595,1.615,1.59,1.595,20165.0
2016-07-14,1.59,1.59,1.56,1.56,16296.0
2016-07-15,1.56,1.58,1.56,1.57,29140.0
2016-07-18,1.56,1.58,1.555,1.57,62619.0
2016-07-19,1.555,1.58,1.555,1.58,19145.0
2016-07-20,1.555,1.58,1.555,1.57,130536.0
2016-07-21,1.56,1.57,1.545,1.545,15664.0
2016-07-22,1.56,1.56,1.535,1.545,23870.0
2016-07-25,1.545,1.56,1.525,1.545,86593.0
2016-07-26,1.535,1.56,1.525,1.535,92943.0
2016-07-27,1.555,1.58,1.525,1.555,46798.0
2016-07-28,1.555,1.56,1.545,1.545,30813.0
2016-07-29,1.545,1.545,1.52,1.52,75087.0
2016-08-02,1.525,1.555,1.52,1.555,101634.0
2016-08-03,1.525,1.535,1.52,1.535,47301.0
2016-08-04,1.525,1.535,1.52,1.525,53851.0
2016-08-05,1.535,1.545,1.525,1.525,49307.0
2016-08-08,1.525,1.555,1.5,1.5,116675.0
2016-08-09,1.525,1.545,1.49,1.49,244720.0
2016-08-10,1.525,1.545,1.5,1.5,182538.0
2016-08-11,1.65,1.735,1.64,1.665,1115219.0
2016-08-12,1.675,1.745,1.675,1.7,293017.0
2016-08-15,1.7,1.735,1.69,1.69,265706.0
2016-08-16,1.71,1.725,1.675,1.685,253350.0
2016-08-17,1.745,1.785,1.725,1.745,233849.0
2016-08-18,1.785,1.82,1.78,1.82,367711.0
2016-08-19,1.82,1.82,1.735,1.78,305699.0
2016-08-22,1.77,1.785,1.755,1.77,147804.0
2016-08-23,1.78,1.83,1.745,1.755,434866.0
2016-08-24,1.755,1.76,1.7,1.7,270811.0
2016-08-25,1.7,1.735,1.7,1.71,182142.0
2016-08-26,1.71,1.755,1.71,1.73,115198.0
2016-08-29,1.735,1.785,1.735,1.755,181360.0
2016-08-30,1.735,1.76,1.735,1.755,1124268.0
2016-08-31,1.78,1.78,1.745,1.755,207587.0
2016-09-01,1.735,1.755,1.725,1.755,163518.0
2016-09-02,1.745,1.76,1.725,1.755,67018.0
2016-09-06,1.71,1.785,1.71,1.77,167590.0
2016-09-07,1.77,1.77,1.745,1.755,110663.0
2016-09-08,1.755,1.78,1.755,1.78,130758.0
2016-09-09,1.745,1.77,1.735,1.735,245350.0
2016-09-12,1.71,1.725,1.69,1.72,66760.0
2016-09-13,1.71,1.72,1.675,1.675,107763.0
2016-09-14,1.69,1.71,1.685,1.7,142940.0
2016-09-15,1.69,1.76,1.69,1.745,266532.0
2016-09-16,1.72,1.725,1.69,1.725,57535.0
2016-09-19,1.745,1.77,1.735,1.735,137187.0
2016-09-20,1.745,1.755,1.7,1.72,67572.0
2016-09-21,1.745,1.76,1.725,1.755,57375.0
2016-09-22,1.755,1.755,1.69,1.71,102082.0
2016-09-23,1.735,1.755,1.72,1.735,80094.0
2016-09-26,1.745,1.755,1.71,1.725,192620.0
2016-09-27,1.735,1.735,1.71,1.725,54991.0
2016-09-28,1.725,1.755,1.71,1.755,528663.0
2016-09-29,1.745,1.815,1.745,1.78,1608034.0
2016-09-30,1.78,1.82,1.78,1.795,141815.0
2016-10-03,1.855,1.855,1.815,1.83,85172.0
2016-10-04,1.83,1.85,1.83,1.85,71059.0
2016-10-05,1.855,1.89,1.855,1.885,189492.0
2016-10-06,1.95,1.96,1.935,1.935,162772.0
2016-10-07,1.98,2.05,1.98,2.03,116619.0
2016-10-11,2.04,2.04,1.945,1.96,399254.0
2016-10-12,1.97,2.02,1.96,1.985,272562.0
2016-10-13,1.98,1.995,1.96,1.98,57873.0
2016-10-14,1.985,2.015,1.97,2.015,64848.0
2016-10-17,2.005,2.015,1.97,1.97,121661.0
2016-10-18,1.995,1.995,1.96,1.995,137785.0
2016-10-19,1.985,1.995,1.96,1.98,396736.0
2016-10-20,1.97,1.98,1.91,1.91,547574.0
2016-10-21,1.935,1.935,1.9,1.9,550149.0
2016-10-24,1.915,1.915,1.885,1.9,688845.0
2016-10-25,1.89,1.89,1.85,1.865,141716.0
2016-10-26,1.82,1.83,1.785,1.785,55627.0
2016-10-27,1.805,1.815,1.76,1.76,293765.0
2016-10-28,1.785,1.795,1.76,1.77,60836.0
2016-10-31,1.725,1.745,1.655,1.665,893313.0
2016-11-01,1.67,1.7,1.65,1.7,529126.0
2016-11-02,1.69,1.69,1.655,1.675,189120.0
2016-11-03,1.675,1.685,1.675,1.675,98679.0
2016-11-04,1.675,1.68,1.675,1.675,639174.0
2016-11-07,1.685,1.7,1.665,1.675,114944.0
2016-11-08,1.675,1.685,1.65,1.675,461598.0
2016-11-09,1.655,1.69,1.65,1.655,123930.0
2016-11-10,1.675,1.675,1.64,1.675,146175.0
2016-11-11,1.65,1.665,1.62,1.64,130954.0
2016-11-14,1.605,1.62,1.57,1.605,101231.0
2016-11-15,1.65,1.72,1.65,1.7,154437.0
2016-11-16,1.7,1.7,1.62,1.64,496837.0
2016-11-17,1.655,1.665,1.64,1.655,896862.0
2016-11-18,1.655,1.655,1.64,1.64,134070.0
2016-11-21,1.655,1.685,1.655,1.665,234722.0
2016-11-22,1.685,1.7,1.655,1.69,136890.0
2016-11-23,1.65,1.655,1.62,1.63,67507.0
2016-11-24,1.665,1.665,1.62,1.62,39783.0
2016-11-25,1.655,1.655,1.62,1.64,68225.0
2016-11-28,1.665,1.665,1.62,1.63,84600.0
2016-11-29,1.63,1.63,1.59,1.595,68250.0
2016-11-30,1.675,1.675,1.63,1.64,516736.0
2016-12-01,1.685,1.725,1.665,1.7,647664.0
2016-12-02,1.7,1.72,1.69,1.72,84275.0
2016-12-05,1.71,1.71,1.69,1.71,76660.0
2016-12-06,1.7,1.725,1.7,1.725,91074.0
2016-12-07,1.69,1.725,1.69,1.72,104056.0
2016-12-08,1.725,1.785,1.72,1.77,161485.0
2016-12-09,1.755,1.78,1.725,1.725,81618.0
2016-12-12,1.82,1.85,1.78,1.785,250169.0
2016-12-13,1.875,1.91,1.83,1.85,185176.0
2016-12-14,1.85,1.855,1.795,1.82,116816.0
2016-12-15,1.815,1.82,1.785,1.795,59009.0
2016-12-16,1.795,1.855,1.795,1.84,108982.0
2016-12-19,2.04,2.145,2.04,2.135,807970.0
2016-12-20,2.075,2.08,1.985,1.985,612697.0
2016-12-21,2.08,2.115,2.06,2.065,411550.0
2016-12-22,2.08,2.09,2.04,2.075,222540.0
2016-12-23,2.115,2.205,2.115,2.205,301427.0
2016-12-28,2.29,2.335,2.265,2.315,304957.0
2016-12-29,2.335,2.335,2.29,2.315,228830.0
2016-12-30,2.315,2.335,2.29,2.31,133959.0
2017-01-03,2.41,2.44,2.31,2.325,489390.0
2017-01-04,2.325,2.335,2.28,2.31,167780.0
2017-01-05,2.315,2.325,2.255,2.265,120569.0
2017-01-06,2.3,2.31,2.16,2.3,151135.0
2017-01-09,2.275,2.31,2.22,2.31,334786.0
2017-01-10,2.37,2.385,2.31,2.335,324008.0
2017-01-11,2.375,2.43,2.375,2.43,137101.0
2017-01-12,2.42,2.43,2.325,2.36,359248.0
2017-01-13,2.395,2.41,2.36,2.395,110231.0
2017-01-16,2.385,2.395,2.345,2.345,96195.0
2017-01-17,2.385,2.395,2.31,2.31,326365.0
2017-01-18,2.37,2.43,2.36,2.405,359469.0
2017-01-19,2.41,2.42,2.345,2.375,263135.0
2017-01-20,2.37,2.42,2.37,2.395,139284.0
2017-01-23,2.36,2.36,2.29,2.3,90596.0
2017-01-24,2.3,2.31,2.255,2.29,259927.0
2017-01-25,2.3,2.3,2.205,2.23,266795.0
2017-01-26,2.255,2.28,2.255,2.275,128618.0
2017-01-27,2.265,2.275,2.24,2.24,109186.0
2017-01-30,2.205,2.205,2.16,2.18,60831.0
2017-01-31,2.22,2.3,2.22,2.3,108510.0
2017-02-01,2.315,2.315,2.29,2.3,59373.0
2017-02-02,2.3,2.315,2.265,2.29,84524.0
2017-02-03,2.28,2.31,2.275,2.31,36773.0
2017-02-06,2.265,2.275,2.24,2.265,108094.0
2017-02-07,2.255,2.255,2.205,2.21,176496.0
2017-02-08,2.18,2.205,2.03,2.125,184890.0
2017-02-09,2.135,2.195,2.135,2.17,140013.0
2017-02-10,2.185,2.23,2.185,2.23,66890.0
2017-02-13,2.185,2.22,2.18,2.21,47552.0
2017-02-14,2.195,2.21,2.185,2.21,30428.0
2017-02-15,2.18,2.205,2.18,2.205,23800.0
2017-02-16,2.125,2.195,2.125,2.195,133982.0
2017-02-17,2.17,2.18,2.15,2.16,58604.0
2017-02-21,2.255,2.3,2.245,2.28,99498.0
2017-02-22,2.24,2.24,2.18,2.18,43278.0
2017-02-23,2.23,2.24,2.185,2.195,111444.0
2017-02-24,2.185,2.185,2.115,2.115,55420.0
2017-02-27,2.135,2.16,2.09,2.09,39872.0
2017-02-28,2.135,2.15,2.125,2.125,24702.0
2017-03-01,2.18,2.185,2.145,2.17,75268.0
2017-03-02,2.15,2.15,2.1,2.1,95697.0
2017-03-03,2.1,2.115,2.055,2.065,31980.0
2017-03-06,2.055,2.09,2.04,2.05,54229.0
2017-03-07,2.055,2.065,2.015,2.05,42826.0
2017-03-08,1.995,2.015,1.91,1.91,206753.0
2017-03-09,1.945,1.95,1.875,1.91,42638.0
2017-03-10,1.925,1.945,1.875,1.9,56175.0
2017-03-13,1.9,1.9,1.865,1.885,207391.0
2017-03-14,1.9,1.9,1.82,1.84,248457.0
2017-03-15,1.855,1.885,1.85,1.875,134748.0
2017-03-16,1.91,1.91,1.875,1.885,188521.0
2017-03-17,1.935,1.95,1.91,1.91,76567.0
2017-03-20,1.9,1.915,1.89,1.9,7810.0
2017-03-21,1.91,1.915,1.875,1.875,56526.0
2017-03-22,1.83,1.85,1.795,1.84,65124.0
2017-03-23,1.85,1.85,1.815,1.82,87193.0
2017-03-24,1.84,1.885,1.84,1.875,246827.0
2017-03-27,1.84,1.84,1.805,1.83,83274.0
2017-03-28,1.84,1.865,1.83,1.855,30739.0
2017-03-29,1.865,1.915,1.865,1.91,40994.0
2017-03-30,1.925,1.985,1.925,1.98,109163.0
2017-03-31,1.95,1.97,1.925,1.935,78885.0
2017-04-03,1.97,1.985,1.915,1.925,69807.0
2017-04-04,1.935,1.95,1.935,1.945,139780.0
2017-04-05,1.98,1.985,1.915,1.935,148117.0
2017-04-06,1.97,1.98,1.935,1.95,91127.0
2017-04-07,1.95,1.97,1.935,1.935,58555.0
2017-04-10,1.98,1.985,1.95,1.98,97790.0
2017-04-11,1.95,1.95,1.885,1.885,97329.0
2017-04-12,1.925,1.925,1.845,1.9,103055.0
2017-04-13,1.89,1.9,1.85,1.855,53500.0
2017-04-17,1.89,1.89,1.84,1.875,57303.0
2017-04-18,1.83,1.855,1.83,1.84,62730.0
2017-04-19,1.855,1.865,1.805,1.82,135934.0
2017-04-20,1.84,1.855,1.82,1.83,256218.0
2017-04-21,1.805,1.805,1.735,1.735,98780.0
2017-04-24,1.815,1.82,1.795,1.795,96675.0
2017-04-25,1.885,1.885,1.815,1.865,268188.0
2017-04-26,1.91,1.925,1.855,1.855,125417.0
2017-04-27,1.9,1.925,1.83,1.83,417766.0
2017-04-28,1.87,1.875,1.82,1.84,40000.0
2017-05-01,1.85,1.85,1.795,1.82,18100.0
2017-05-02,1.855,1.865,1.77,1.82,117314.0
2017-05-03,1.82,1.82,1.76,1.76,55413.0
2017-05-04,1.78,1.785,1.735,1.755,85656.0
2017-05-05,1.78,1.785,1.755,1.76,54588.0
2017-05-08,1.755,1.77,1.725,1.735,51113.0
2017-05-09,1.76,1.78,1.755,1.755,254593.0
2017-05-10,1.745,1.785,1.72,1.755,144558.0
2017-05-11,1.805,1.84,1.785,1.815,267506.0
2017-05-12,1.815,1.82,1.755,1.76,49500.0
2017-05-15,1.855,1.9,1.805,1.83,389597.0
2017-05-16,1.85,1.865,1.84,1.85,238122.0
2017-05-17,1.925,1.95,1.91,1.935,94867.0
2017-05-18,1.885,1.89,1.865,1.865,144879.0
2017-05-19,1.915,1.96,1.915,1.945,113571.0
2017-05-23,1.945,1.945,1.915,1.935,102456.0
2017-05-24,1.935,1.95,1.925,1.925,34040.0
2017-05-25,1.935,1.935,1.885,1.9,87493.0
2017-05-26,1.875,1.875,1.84,1.865,308181.0
2017-05-29,1.84,1.91,1.805,1.85,48921.0
2017-05-30,1.805,1.805,1.76,1.77,48318.0
2017-05-31,1.78,1.78,1.735,1.76,126010.0
2017-06-01,1.795,1.795,1.76,1.795,115718.0
2017-06-02,1.795,1.815,1.76,1.78,141048.0
2017-06-05,1.84,1.84,1.78,1.785,121763.0
2017-06-06,1.805,1.815,1.785,1.81,79088.0
2017-06-07,1.785,1.805,1.755,1.76,126723.0
2017-06-08,1.735,1.76,1.735,1.735,112116.0
2017-06-09,1.725,1.755,1.7,1.735,630697.0
2017-06-12,1.745,1.755,1.725,1.755,226085.0
2017-06-13,1.735,1.76,1.735,1.755,149061.0
2017-06-14,1.745,1.76,1.735,1.74,66161.0
2017-06-15,1.71,1.72,1.67,1.69,473464.0
2017-06-16,1.69,1.7,1.665,1.675,159046.0
2017-06-19,1.675,1.7,1.675,1.685,119029.0
2017-06-20,1.675,1.685,1.65,1.665,174576.0
2017-06-21,1.675,1.69,1.64,1.665,209402.0
2017-06-22,1.65,1.675,1.64,1.655,75318.0
2017-06-23,1.65,1.685,1.64,1.655,167014.0
2017-06-26,1.64,1.655,1.63,1.63,166083.0
2017-06-27,1.665,1.69,1.665,1.685,59451.0
2017-06-28,1.69,1.7,1.675,1.675,118905.0
2017-06-29,1.675,1.69,1.655,1.675,92147.0
2017-06-30,1.675,1.69,1.615,1.655,121498.0
2017-07-04,1.685,1.725,1.675,1.71,49077.0
2017-07-05,1.7,1.71,1.665,1.685,96257.0
2017-07-06,1.7,1.7,1.675,1.685,114755.0
2017-07-07,1.675,1.675,1.64,1.655,90750.0
2017-07-10,1.65,1.65,1.615,1.62,91748.0
2017-07-11,1.615,1.63,1.595,1.63,51607.0
2017-07-12,1.65,1.655,1.62,1.63,91256.0
2017-07-13,1.63,1.65,1.62,1.65,39180.0
2017-07-14,1.655,1.685,1.62,1.65,62679.0
2017-07-17,1.65,1.685,1.65,1.675,48790.0
2017-07-18,1.665,1.665,1.605,1.62,91440.0
2017-07-19,1.63,1.725,1.63,1.72,60635.0
2017-07-20,1.72,1.745,1.7,1.71,60267.0
2017-07-21,1.72,1.725,1.7,1.71,19474.0
2017-07-24,1.71,1.76,1.71,1.755,49326.0
2017-07-25,1.745,1.76,1.65,1.655,245622.0
2017-07-26,1.685,1.71,1.685,1.71,201238.0
2017-07-27,1.71,1.72,1.675,1.69,126284.0
2017-07-28,1.685,1.72,1.685,1.69,68974.0
2017-07-31,1.69,1.7,1.655,1.675,51767.0
2017-08-01,1.69,1.7,1.665,1.69,69868.0
2017-08-02,1.665,1.72,1.665,1.72,73978.0
2017-08-03,1.7,1.7,1.665,1.685,76022.0
2017-08-04,1.7,1.7,1.675,1.69,98605.0
2017-08-08,1.685,1.685,1.655,1.655,64950.0
2017-08-09,1.665,1.675,1.655,1.665,45437.0
2017-08-10,1.675,1.675,1.655,1.665,25205.0
2017-08-11,1.62,1.64,1.605,1.63,60281.0
2017-08-14,1.64,1.665,1.64,1.65,49940.0
2017-08-15,1.65,1.655,1.64,1.65,16550.0
2017-08-16,1.62,1.62,1.58,1.59,54128.0
2017-08-17,1.555,1.57,1.535,1.535,61185.0
2017-08-18,1.535,1.545,1.51,1.545,48623.0
2017-08-21,1.545,1.555,1.525,1.535,23604.0
2017-08-22,1.545,1.59,1.545,1.58,41039.0
2017-08-23,1.57,1.58,1.56,1.58,38000.0
2017-08-24,1.56,1.57,1.555,1.56,200805.0
2017-08-25,1.545,1.56,1.525,1.545,22240.0
2017-08-28,1.52,1.52,1.5,1.51,26197.0
2017-08-29,1.485,1.49,1.475,1.485,77250.0
2017-08-30,1.475,1.5,1.465,1.49,109556.0
2017-08-31,1.51,1.535,1.49,1.535,96451.0
2017-09-01,1.475,1.49,1.45,1.465,117446.0
2017-09-05,1.49,1.49,1.46,1.475,46862.0
2017-09-06,1.485,1.485,1.45,1.485,106051.0
2017-09-07,1.475,1.475,1.44,1.46,11427.0
2017-09-08,1.465,1.465,1.44,1.44,45538.0
2017-09-11,1.44,1.44,1.43,1.43,40950.0
2017-09-12,1.43,1.45,1.43,1.44,40010.0
2017-09-13,1.45,1.475,1.44,1.465,56096.0
2017-09-14,1.485,1.555,1.485,1.51,136764.0
2017-09-15,1.5,1.545,1.475,1.545,78490.0
2017-09-18,1.49,1.525,1.475,1.5,60080.0
2017-09-19,1.465,1.5,1.465,1.5,85496.0
2017-09-20,1.465,1.5,1.465,1.485,48400.0
2017-09-21,1.49,1.5,1.485,1.49,18874.0
2017-09-22,1.485,1.49,1.475,1.485,24045.0
2017-09-25,1.475,1.5,1.475,1.49,103340.0
2017-09-26,1.51,1.52,1.475,1.5,56951.0
2017-09-27,1.51,1.525,1.485,1.49,110310.0
2017-09-28,1.52,1.52,1.5,1.51,170125.0
2017-09-29,1.49,1.49,1.475,1.475,138426.0
2017-10-02,1.45,1.46,1.43,1.44,191693.0
2017-10-03,1.45,1.46,1.415,1.425,45470.0
2017-10-04,1.43,1.44,1.395,1.415,121475.0
2017-10-05,1.43,1.43,1.405,1.415,23320.0
2017-10-06,1.415,1.44,1.405,1.425,27200.0
2017-10-10,1.43,1.44,1.415,1.44,114909.0
2017-10-11,1.425,1.425,1.405,1.415,130965.0
2017-10-12,1.425,1.44,1.415,1.425,72732.0
2017-10-13,1.395,1.395,1.37,1.38,152152.0
2017-10-16,1.355,1.37,1.335,1.335,98750.0
2017-10-17,1.345,1.36,1.325,1.36,25150.0
2017-10-18,1.355,1.38,1.355,1.355,61505.0
2017-10-19,1.355,1.36,1.325,1.345,74036.0
2017-10-20,1.325,1.345,1.31,1.31,127392.0
2017-10-23,1.345,1.355,1.325,1.335,210200.0
2017-10-24,1.325,1.345,1.31,1.325,161880.0
2017-10-25,1.31,1.32,1.295,1.295,94292.0
2017-10-26,1.31,1.325,1.285,1.295,292441.0
2017-10-27,1.3,1.36,1.285,1.345,478332.0
2017-10-30,1.36,1.43,1.355,1.43,207602.0
2017-10-31,1.425,1.425,1.405,1.415,40350.0
2017-11-01,1.415,1.44,1.39,1.395,390200.0
2017-11-02,1.39,1.395,1.355,1.355,77696.0
2017-11-03,1.345,1.37,1.345,1.355,88990.0
2017-11-06,1.38,1.415,1.355,1.415,121405.0
2017-11-07,1.415,1.415,1.36,1.37,184124.0
2017-11-08,1.32,1.335,1.3,1.335,281891.0
2017-11-09,1.325,1.335,1.325,1.33,86400.0
2017-11-10,1.335,1.36,1.335,1.36,68705.0
2017-11-13,1.335,1.355,1.325,1.345,68380.0
2017-11-14,1.345,1.345,1.3,1.32,98640.0
2017-11-15,1.3,1.31,1.265,1.275,116113.0
2017-11-16,1.285,1.295,1.265,1.295,65810.0
2017-11-17,1.285,1.31,1.285,1.3,54230.0
2017-11-20,1.285,1.31,1.285,1.3,49000.0
2017-11-21,1.295,1.3,1.275,1.295,85381.0
2017-11-22,1.295,1.31,1.285,1.3,83842.0
2017-11-23,1.265,1.285,1.26,1.275,73355.0
2017-11-24,1.275,1.3,1.265,1.3,16575.0
2017-11-27,1.265,1.275,1.25,1.265,88328.0
2017-11-28,1.275,1.275,1.25,1.25,69593.0
2017-11-29,1.24,1.25,1.23,1.25,93545.0
2017-11-30,1.24,1.265,1.24,1.26,129206.0
2017-12-01,1.23,1.25,1.215,1.24,254761.0
2017-12-04,1.205,1.205,1.18,1.19,255010.0
2017-12-05,1.17,1.195,1.155,1.19,220893.0
2017-12-06,1.155,1.195,1.155,1.19,200740.0
2017-12-07,1.205,1.215,1.18,1.205,243200.0
2017-12-08,1.225,1.23,1.215,1.23,87700.0
2017-12-11,1.225,1.24,1.215,1.24,158949.0
2017-12-12,1.25,1.275,1.24,1.26,65600.0
2017-12-13,1.26,1.265,1.24,1.26,134800.0
2017-12-14,1.26,1.265,1.23,1.25,94155.0
2017-12-15,1.225,1.225,1.205,1.215,111690.0
2017-12-18,1.205,1.215,1.195,1.195,160205.0
2017-12-19,1.195,1.23,1.195,1.225,140520.0
2017-12-20,1.205,1.25,1.195,1.24,220939.0
2017-12-21,1.24,1.26,1.23,1.26,203962.0
2017-12-22,1.265,1.275,1.225,1.275,123029.0
2017-12-27,1.275,1.275,1.25,1.25,154675.0
2017-12-28,1.24,1.26,1.24,1.25,175673.0
2017-12-29,1.23,1.25,1.215,1.23,165836.0
2018-01-02,1.275,1.39,1.275,1.38,271655.0
2018-01-03,1.38,1.43,1.36,1.405,333238.0
2018-01-04,1.405,1.415,1.395,1.405,143130.0
2018-01-05,1.39,1.395,1.38,1.38,56305.0
2018-01-08,1.355,1.405,1.355,1.38,330782.0
2018-01-09,1.355,1.39,1.355,1.37,134739.0
2018-01-10,1.38,1.395,1.37,1.38,69550.0
2018-01-11,1.395,1.475,1.395,1.465,165642.0
2018-01-12,1.46,1.485,1.45,1.475,302401.0
2018-01-15,1.485,1.555,1.46,1.545,132736.0
2018-01-16,1.485,1.485,1.43,1.44,173621.0
2018-01-17,1.43,1.43,1.415,1.43,301872.0
2018-01-18,1.415,1.415,1.38,1.39,113670.0
2018-01-19,1.39,1.415,1.39,1.415,111190.0
2018-01-22,1.415,1.45,1.395,1.44,39424.0
2018-01-23,1.45,1.45,1.415,1.425,93757.0
2018-01-24,1.425,1.44,1.425,1.43,65147.0
2018-01-25,1.415,1.43,1.415,1.425,58458.0
2018-01-26,1.415,1.415,1.39,1.405,78298.0
2018-01-29,1.39,1.405,1.37,1.39,168240.0
2018-01-30,1.37,1.37,1.335,1.345,275211.0
2018-01-31,1.285,1.3,1.265,1.295,279924.0
2018-02-01,1.265,1.295,1.26,1.295,539677.0
2018-02-02,1.25,1.26,1.215,1.23,115385.0
2018-02-05,1.23,1.25,1.215,1.23,198000.0
2018-02-06,1.195,1.25,1.195,1.25,102797.0
2018-02-07,1.215,1.25,1.19,1.205,604687.0
2018-02-08,1.205,1.205,1.18,1.19,99776.0
2018-02-09,1.17,1.17,1.1,1.165,266431.0
2018-02-12,1.165,1.205,1.145,1.195,271834.0
2018-02-13,1.19,1.215,1.17,1.215,295567.0
2018-02-14,1.17,1.215,1.165,1.205,195464.0
2018-02-15,1.18,1.23,1.18,1.215,452260.0
2018-02-16,1.195,1.205,1.19,1.195,64937.0
2018-02-20,1.18,1.18,1.165,1.17,335915.0
2018-02-21,1.18,1.205,1.18,1.19,156550.0
2018-02-22,1.18,1.18,1.165,1.17,169415.0
2018-02-23,1.165,1.18,1.155,1.17,218657.0
2018-02-26,1.17,1.195,1.165,1.18,313850.0
2018-02-27,1.19,1.205,1.155,1.17,420798.0
2018-02-28,1.165,1.18,1.155,1.155,306150.0
2018-03-01,1.145,1.165,1.135,1.155,130887.0
2018-03-02,1.145,1.165,1.13,1.155,109910.0
2018-03-05,1.155,1.215,1.145,1.17,260441.0
2018-03-06,1.155,1.19,1.135,1.17,240030.0
2018-03-07,1.165,1.165,1.135,1.155,158445.0
2018-03-08,1.155,1.165,1.13,1.155,159395.0
2018-03-09,1.135,1.155,1.135,1.155,30463.0
2018-03-12,1.13,1.145,1.12,1.13,191979.0
2018-03-13,1.135,1.145,1.115,1.12,283185.0
2018-03-14,1.135,1.145,1.105,1.11,215209.0
2018-03-15,1.11,1.12,1.1,1.12,107992.0
2018-03-16,1.12,1.12,1.1,1.1,108938.0
2018-03-19,1.11,1.13,1.095,1.11,152762.0
2018-03-20,1.11,1.125,1.11,1.11,83800.0
2018-03-21,1.1,1.135,1.1,1.13,85949.0
2018-03-22,1.1,1.11,1.085,1.085,25800.0
2018-03-23,1.085,1.095,1.065,1.075,96262.0
2018-03-26,1.095,1.1,1.075,1.085,45736.0
2018-03-27,1.075,1.075,1.05,1.05,107525.0
2018-03-28,1.04,1.05,1.015,1.025,80840.0
2018-03-29,1.005,1.065,1.005,1.025,43500.0
2018-04-02,1.005,1.03,1.005,1.015,27975.0
2018-04-03,1.015,1.03,1.015,1.03,87545.0
2018-04-04,1.03,1.03,1.015,1.03,3709.0
2018-04-05,1.03,1.04,1.025,1.04,53215.0
2018-04-06,1.04,1.04,1.015,1.025,125520.0
2018-04-09,1.025,1.025,1.015,1.015,35335.0
2018-04-10,1.025,1.04,1.015,1.04,43411.0
2018-04-11,1.025,1.065,1.015,1.05,112252.0
2018-04-12,1.05,1.05,1.03,1.04,16600.0
2018-04-13,1.025,1.05,1.025,1.04,71404.0
2018-04-16,1.025,1.04,1.015,1.015,136132.0
2018-04-17,1.03,1.03,1.015,1.025,113995.0
2018-04-18,1.03,1.065,1.025,1.06,184450.0
2018-04-19,1.065,1.065,1.06,1.065,120852.0
2018-04-20,1.06,1.075,1.05,1.075,40700.0
2018-04-23,1.06,1.075,1.04,1.05,119690.0
2018-04-24,1.05,1.05,1.015,1.015,34739.0
2018-04-25,1.015,1.03,1.015,1.03,72653.0
2018-04-26,1.03,1.03,1.0,1.005,70915.0
2018-04-27,1.005,1.05,1.005,1.03,23150.0
2018-04-30,1.005,1.05,1.005,1.03,245620.0
2018-05-01,1.04,1.065,1.04,1.06,92220.0
2018-05-02,1.03,1.04,0.99,0.99,274335.0
2018-05-03,1.0,1.03,0.99,1.025,54882.0
2018-05-04,1.005,1.025,0.99,1.025,111297.0
2018-05-07,1.015,1.04,1.015,1.015,101019.0
2018-05-08,1.015,1.04,1.005,1.04,67054.0
2018-05-09,1.025,1.145,1.025,1.145,271769.0
2018-05-10,1.145,1.155,1.05,1.065,137500.0
2018-05-11,1.075,1.145,1.05,1.1,196165.0
2018-05-14,1.085,1.1,1.06,1.095,236165.0
2018-05-15,1.065,1.085,1.04,1.085,243010.0
2018-05-16,1.06,1.085,1.05,1.075,185435.0
2018-05-17,1.075,1.085,1.06,1.06,140450.0
2018-05-18,1.085,1.13,1.06,1.12,258836.0
2018-05-22,1.24,1.265,1.23,1.23,408612.0
2018-05-23,1.195,1.26,1.17,1.23,466431.0
2018-05-24,1.19,1.19,1.155,1.17,134328.0
2018-05-25,1.13,1.135,1.11,1.13,53370.0
2018-05-28,1.095,1.1,1.085,1.085,19905.0
2018-05-29,1.1,1.1,1.075,1.085,58250.0
2018-05-30,1.12,1.165,1.11,1.165,174622.0
2018-05-31,1.155,1.165,1.11,1.145,76080.0
2018-06-01,1.13,1.155,1.12,1.12,107000.0
2018-06-04,1.11,1.11,1.085,1.1,6700.0
2018-06-05,1.085,1.1,1.065,1.065,134229.0
2018-06-06,1.06,1.095,1.05,1.085,33181.0
2018-06-07,1.095,1.13,1.095,1.11,82230.0
2018-06-08,1.1,1.1,1.085,1.085,116310.0
2018-06-11,1.075,1.085,1.065,1.085,95574.0
2018-06-12,1.075,1.1,1.06,1.065,142230.0
2018-06-13,1.05,1.065,1.05,1.06,30100.0
2018-06-14,1.04,1.05,1.04,1.04,61830.0
2018-06-15,1.04,1.05,1.025,1.05,68556.0
2018-06-18,1.03,1.05,1.015,1.025,404030.0
2018-06-19,1.04,1.04,1.015,1.03,121216.0
2018-06-20,1.03,1.06,1.025,1.06,107557.0
2018-06-21,1.025,1.05,1.015,1.05,123319.0
2018-06-22,1.065,1.065,1.04,1.05,79512.0
2018-06-25,1.03,1.04,1.015,1.015,118325.0
2018-06-26,1.005,1.005,0.98,0.99,184600.0
2018-06-27,1.005,1.04,1.005,1.03,61050.0
2018-06-28,1.005,1.015,0.99,0.99,73325.0
2018-06-29,1.0,1.03,1.0,1.025,24908.0
2018-07-03,1.025,1.03,1.015,1.025,74832.0
2018-07-04,1.025,1.025,1.015,1.015,25253.0
2018-07-05,1.03,1.03,1.015,1.03,27600.0
2018-07-06,1.025,1.04,1.015,1.03,21756.0
2018-07-09,1.04,1.065,1.03,1.06,77547.0
2018-07-10,1.05,1.065,1.025,1.04,119202.0
2018-07-11,1.03,1.05,1.025,1.025,447625.0
2018-07-12,1.04,1.05,1.03,1.03,89478.0
2018-07-13,1.025,1.04,1.025,1.03,14814.0
2018-07-16,1.03,1.04,1.015,1.03,103237.0
2018-07-17,1.03,1.03,1.0,1.005,129077.0
2018-07-18,1.015,1.015,0.99,1.0,26360.0
2018-07-19,1.005,1.015,0.99,1.015,34085.0
2018-07-20,1.0,1.03,1.0,1.03,16600.0
2018-07-23,1.015,1.03,1.015,1.03,30529.0
2018-07-24,1.04,1.04,1.025,1.025,15757.0
2018-07-25,1.025,1.04,1.015,1.025,92727.0
2018-07-26,1.015,1.025,1.005,1.025,52807.0
2018-07-27,1.025,1.03,1.005,1.025,71414.0
2018-07-30,1.03,1.03,1.015,1.025,39367.0
2018-07-31,1.025,1.03,1.015,1.025,137161.0
2018-08-01,1.005,1.025,1.005,1.015,101082.0
2018-08-02,1.015,1.015,0.99,1.0,130068.0
2018-08-03,0.99,1.0,0.99,1.0,139937.0
2018-08-07,0.98,1.0,0.93,0.955,281385.0
2018-08-08,1.005,1.03,1.0,1.025,395155.0
2018-08-09,1.095,1.12,1.075,1.075,529440.0
2018-08-10,1.075,1.11,1.06,1.065,213600.0
2018-08-13,1.005,1.065,1.005,1.015,189101.0
2018-08-14,1.015,1.13,1.0,1.075,1372814.0
2018-08-15,1.065,1.065,1.015,1.05,684009.0
2018-08-16,1.03,1.04,1.015,1.04,134471.0
2018-08-17,1.015,1.015,1.0,1.0,85255.0
2018-08-20,1.015,1.03,1.005,1.005,124900.0
2018-08-21,1.025,1.025,1.0,1.015,109860.0
2018-08-22,1.03,1.03,1.015,1.025,197433.0
2018-08-23,1.04,1.04,1.025,1.025,77829.0
2018-08-24,1.025,1.04,1.025,1.04,47086.0
2018-08-27,1.095,1.11,1.075,1.085,399631.0
2018-08-28,1.095,1.095,1.06,1.075,225145.0
2018-08-29,1.095,1.11,1.085,1.095,56049.0
2018-08-30,1.11,1.14,1.11,1.135,124680.0
2018-08-31,1.135,1.165,1.135,1.155,201856.0
2018-09-04,1.135,1.135,1.11,1.11,33495.0
2018-09-05,1.11,1.11,1.095,1.11,97505.0
2018-09-06,1.11,1.11,1.095,1.095,97297.0
2018-09-07,1.095,1.12,1.075,1.11,151209.0
2018-09-10,1.085,1.1,1.05,1.085,222086.0
2018-09-11,1.1,1.155,1.1,1.145,146479.0
2018-09-12,1.145,1.165,1.145,1.145,109800.0
2018-09-13,1.17,1.17,1.145,1.155,164949.0
2018-09-14,1.145,1.17,1.135,1.165,123910.0
2018-09-17,1.145,1.155,1.135,1.155,61494.0
2018-09-18,1.17,1.205,1.17,1.205,91903.0
2018-09-19,1.23,1.285,1.23,1.25,194190.0
2018-09-20,1.275,1.285,1.26,1.265,131912.0
2018-09-21,1.295,1.325,1.285,1.31,142178.0
2018-09-24,1.345,1.425,1.345,1.38,557593.0
2018-09-25,1.405,1.425,1.345,1.355,336953.0
2018-09-26,1.36,1.36,1.335,1.355,78712.0
2018-09-27,1.36,1.36,1.325,1.345,56657.0
2018-09-28,1.31,1.31,1.265,1.265,113485.0
2018-10-01,1.295,1.32,1.295,1.32,170811.0
2018-10-02,1.36,1.37,1.335,1.37,143627.0
2018-10-03,1.37,1.37,1.335,1.345,88776.0
2018-10-04,1.355,1.36,1.3,1.32,156378.0
2018-10-05,1.31,1.345,1.265,1.275,211695.0
2018-10-09,1.265,1.285,1.265,1.275,77397.0
2018-10-10,1.26,1.265,1.19,1.195,148738.0
2018-10-11,1.17,1.19,1.135,1.145,83244.0
2018-10-12,1.17,1.18,1.12,1.145,130382.0
2018-10-15,1.135,1.145,1.12,1.13,72582.0
2018-10-16,1.145,1.145,1.12,1.135,159514.0
2018-10-17,1.145,1.155,1.12,1.12,78916.0
2018-10-18,1.1,1.11,1.05,1.06,113334.0
2018-10-19,1.06,1.075,1.04,1.05,89140.0
2018-10-22,1.06,1.06,1.015,1.04,98040.0
2018-10-23,1.0,1.0,0.965,0.98,168090.0
2018-10-24,1.005,1.005,0.97,0.97,121542.0
2018-10-25,0.98,1.0,0.97,0.97,173200.0
2018-10-26,0.98,0.99,0.965,0.965,95188.0
2018-10-29,1.0,1.015,0.99,1.0,177458.0
2018-10-30,1.005,1.05,1.005,1.04,70200.0
2018-10-31,1.06,1.065,1.04,1.05,36792.0
2018-11-01,1.18,1.26,1.17,1.25,290859.0
2018-11-02,1.26,1.26,1.19,1.19,134398.0
2018-11-05,1.24,1.265,1.23,1.25,213935.0
2018-11-06,1.25,1.25,1.215,1.23,110542.0
2018-11-07,1.195,1.215,1.195,1.205,41593.0
2018-11-08,1.19,1.19,1.155,1.155,37800.0
2018-11-09,1.135,1.145,1.13,1.13,26987.0
2018-11-12,1.1,1.135,1.1,1.1,64398.0
2018-11-13,1.1,1.11,1.075,1.085,91855.0
2018-11-14,1.085,1.095,1.085,1.085,41870.0
2018-11-15,1.085,1.095,1.085,1.095,20509.0
2018-11-16,1.12,1.145,1.12,1.145,30303.0
2018-11-19,1.13,1.13,1.095,1.1,48305.0
2018-11-20,1.085,1.085,1.005,1.005,100840.0
2018-11-21,1.04,1.06,1.025,1.03,43462.0
2018-11-22,1.025,1.04,1.0,1.025,22300.0
2018-11-23,1.0,1.025,1.0,1.005,173330.0
2018-11-26,1.005,1.03,1.005,1.025,90100.0
2018-11-27,1.025,1.03,1.005,1.005,167831.0
2018-11-28,1.015,1.03,1.0,1.025,234400.0
2018-11-29,1.025,1.04,1.015,1.03,63700.0
2018-11-30,1.025,1.03,1.0,1.005,62470.0
2018-12-03,1.025,1.05,1.025,1.03,138559.0
2018-12-04,1.025,1.04,1.005,1.015,83100.0
2018-12-05,1.025,1.03,1.015,1.015,18980.0
2018-12-06,1.015,1.015,0.955,0.97,91700.0
2018-12-07,0.99,1.0,0.97,0.97,109100.0
2018-12-10,0.965,0.98,0.945,0.965,138141.0
2018-12-11,0.97,0.98,0.955,0.955,67800.0
2018-12-12,0.955,1.0,0.945,0.99,152350.0
2018-12-13,0.955,0.97,0.93,0.935,115547.0
2018-12-14,0.945,0.98,0.945,0.955,106665.0
2018-12-17,0.935,0.935,0.91,0.92,79709.0
2018-12-18,0.92,0.965,0.92,0.945,192718.0
2018-12-19,0.91,0.93,0.895,0.9,329000.0
2018-12-20,0.895,0.92,0.885,0.895,87400.0
2018-12-21,0.895,0.93,0.885,0.9,67863.0
2018-12-24,0.9,0.9,0.885,0.885,18700.0
2018-12-27,0.9,0.9,0.885,0.9,60810.0
2018-12-28,0.9,0.93,0.9,0.93,70140.0
2018-12-31,0.935,0.935,0.93,0.935,29320.0
2019-01-02,0.91,0.93,0.9,0.92,166200.0
2019-01-03,0.92,0.92,0.895,0.895,99172.0
2019-01-04,0.91,0.93,0.9,0.92,89132.0
2019-01-07,0.92,0.935,0.92,0.92,89054.0
2019-01-08,0.92,0.935,0.91,0.92,108635.0
2019-01-09,0.935,0.955,0.935,0.945,65708.0
2019-01-10,0.955,0.965,0.955,0.965,38710.0
2019-01-11,0.945,0.965,0.945,0.965,140612.0
2019-01-14,0.935,0.955,0.93,0.935,44590.0
2019-01-15,0.945,0.955,0.935,0.945,69757.0
2019-01-16,0.945,0.945,0.935,0.935,21500.0
2019-01-17,0.935,0.935,0.93,0.935,63660.0
2019-01-18,0.965,0.99,0.955,0.97,116366.0
2019-01-21,1.025,1.025,1.015,1.025,52700.0
2019-01-22,1.015,1.015,0.99,1.0,44901.0
2019-01-23,0.99,1.0,0.98,1.0,53081.0
2019-01-24,0.97,0.99,0.965,0.965,88700.0
2019-01-25,0.965,0.99,0.965,0.98,135640.0
2019-01-28,0.965,0.97,0.955,0.965,99788.0
2019-01-29,1.0,1.025,0.99,1.015,163325.0
2019-01-30,1.015,1.05,1.015,1.05,148806.0
2019-01-31,1.04,1.065,1.04,1.05,57370.0
2019-02-01,1.04,1.06,1.03,1.05,80538.0
2019-02-04,1.06,1.095,1.05,1.085,48065.0
2019-02-05,1.065,1.065,1.05,1.065,26248.0
2019-02-06,1.06,1.065,1.05,1.05,72655.0
2019-02-07,1.135,1.145,1.095,1.11,158200.0
2019-02-08,1.085,1.085,1.06,1.06,55613.0
2019-02-11,1.05,1.05,1.015,1.025,284606.0
2019-02-12,1.03,1.03,1.015,1.03,114905.0
2019-02-13,1.05,1.06,1.015,1.03,110496.0
2019-02-14,1.005,1.03,1.005,1.015,105407.0
2019-02-15,1.025,1.04,1.025,1.04,108983.0
2019-02-19,1.04,1.04,1.015,1.025,101411.0
2019-02-20,1.015,1.05,1.005,1.025,99698.0
2019-02-21,1.015,1.025,1.005,1.005,30234.0
2019-02-22,1.005,1.015,1.0,1.0,57725.0
2019-02-25,1.005,1.025,1.0,1.015,53850.0
2019-02-26,1.005,1.025,1.005,1.015,55450.0
2019-02-27,1.025,1.03,1.005,1.015,71285.0
2019-02-28,1.025,1.03,1.015,1.015,47080.0
2019-03-01,1.005,1.005,0.99,1.0,75743.0
2019-03-04,0.98,0.98,0.965,0.965,64720.0
2019-03-05,0.965,0.97,0.965,0.97,29500.0
2019-03-06,1.0,1.005,0.98,1.0,24352.0
2019-03-07,0.99,0.99,0.965,0.965,29700.0
2019-03-08,0.945,0.945,0.92,0.935,75800.0
2019-03-11,0.935,0.945,0.93,0.935,113600.0
2019-03-12,0.935,0.97,0.93,0.965,264594.0
2019-03-13,0.97,0.97,0.965,0.965,77118.0
2019-03-14,0.965,0.97,0.965,0.965,27570.0
2019-03-15,0.955,0.965,0.945,0.965,142620.0
2019-03-18,0.965,0.97,0.955,0.955,50660.0
2019-03-19,0.98,1.005,0.97,0.97,81570.0
2019-03-20,0.99,1.015,0.99,1.005,122935.0
2019-03-21,1.04,1.095,1.03,1.085,174529.0
2019-03-22,1.04,1.05,1.015,1.015,74939.0
2019-03-25,1.005,1.015,1.0,1.005,46750.0
2019-03-26,1.005,1.005,1.0,1.0,45438.0
2019-03-27,1.0,1.0,0.97,0.98,69300.0
2019-03-28,0.97,0.98,0.955,0.97,44143.0
2019-03-29,0.965,0.98,0.965,0.965,34800.0
2019-04-01,0.965,0.99,0.965,0.97,191234.0
2019-04-02,0.965,0.97,0.955,0.955,25834.0
2019-04-03,0.945,0.97,0.945,0.965,70050.0
2019-04-04,0.965,1.0,0.965,0.97,40350.0
2019-04-05,0.98,0.98,0.965,0.97,29350.0
2019-04-08,0.99,1.04,0.99,1.025,212562.0
2019-04-09,1.005,1.015,0.99,1.005,96663.0
2019-04-10,1.05,1.075,1.05,1.065,133783.0
2019-04-11,1.085,1.095,1.065,1.065,110930.0
2019-04-12,1.075,1.075,1.065,1.075,17415.0
2019-04-15,1.075,1.11,1.065,1.11,71700.0
2019-04-16,1.095,1.11,1.085,1.11,55640.0
2019-04-17,1.11,1.135,1.11,1.13,100599.0
2019-04-18,1.13,1.13,1.1,1.12,30355.0
2019-04-22,1.11,1.145,1.11,1.13,80147.0
2019-04-23,1.135,1.155,1.13,1.155,70800.0
2019-04-24,1.17,1.17,1.1,1.11,186456.0
2019-04-25,1.11,1.11,1.085,1.095,172996.0
2019-04-26,1.095,1.1,1.085,1.095,40970.0
2019-04-29,1.085,1.085,1.06,1.065,114558.0
2019-04-30,1.075,1.075,1.06,1.06,22454.0
2019-05-01,1.065,1.065,1.05,1.06,93200.0
2019-05-02,1.04,1.05,1.03,1.04,12015.0
2019-05-03,1.03,1.06,1.03,1.06,68506.0
2019-05-06,1.03,1.04,1.025,1.025,24905.0
2019-05-07,1.005,1.025,1.005,1.005,62785.0
2019-05-08,1.005,1.025,1.005,1.025,37100.0
2019-05-09,0.99,1.025,0.99,1.015,47600.0
2019-05-10,1.04,1.065,1.025,1.04,146457.0
2019-05-13,1.05,1.06,1.04,1.05,145916.0
2019-05-14,1.065,1.075,1.03,1.04,360490.0
2019-05-15,1.03,1.04,1.025,1.025,61457.0
2019-05-16,1.015,1.03,1.015,1.025,17145.0
2019-05-17,1.015,1.025,1.005,1.005,93467.0
2019-05-21,1.025,1.05,1.025,1.03,171279.0
2019-05-22,1.04,1.075,1.04,1.06,272400.0
2019-05-23,1.05,1.05,1.025,1.025,56664.0
2019-05-24,1.025,1.05,1.025,1.04,33468.0
2019-05-27,1.05,1.06,1.05,1.06,10500.0
2019-05-28,1.065,1.095,1.06,1.06,116150.0
2019-05-29,1.11,1.11,1.06,1.065,54705.0
2019-05-30,1.065,1.075,1.065,1.065,2600.0
2019-05-31,1.065,1.065,1.05,1.05,29938.0
2019-06-03,1.04,1.06,1.04,1.04,34000.0
2019-06-04,1.075,1.075,1.06,1.065,22200.0
2019-06-05,1.05,1.05,1.025,1.03,97200.0
2019-06-06,1.03,1.05,1.03,1.05,11150.0
2019-06-07,1.04,1.06,1.04,1.05,11611.0
2019-06-10,1.075,1.085,1.075,1.085,119398.0
2019-06-11,1.095,1.1,1.085,1.085,19901.0
2019-06-12,1.065,1.095,1.065,1.075,19618.0
2019-06-13,1.065,1.065,1.05,1.06,22080.0
2019-06-14,1.06,1.085,1.06,1.075,25000.0
2019-06-17,1.085,1.085,1.06,1.065,18520.0
2019-06-18,1.065,1.065,1.05,1.06,18850.0
2019-06-19,1.04,1.06,1.04,1.05,17160.0
2019-06-20,1.065,1.065,1.05,1.05,35930.0
2019-06-21,1.06,1.065,1.06,1.065,3758.0
2019-06-24,1.05,1.05,1.04,1.05,133121.0
2019-06-25,1.11,1.165,1.11,1.145,109695.0
2019-06-26,1.18,1.195,1.145,1.145,112033.0
2019-06-27,1.145,1.165,1.135,1.135,29820.0
2019-06-28,1.135,1.135,1.11,1.12,102800.0
2019-07-02,1.095,1.1,1.06,1.065,37637.0
2019-07-03,1.085,1.1,1.085,1.1,27203.0
2019-07-04,1.095,1.095,1.075,1.095,8424.0
2019-07-05,1.065,1.065,1.05,1.065,14010.0
2019-07-08,1.05,1.075,1.05,1.06,42545.0
2019-07-09,1.06,1.12,1.06,1.1,68700.0
2019-07-10,1.095,1.1,1.095,1.095,38357.0
2019-07-11,1.1,1.12,1.1,1.12,21024.0
2019-07-12,1.12,1.12,1.095,1.095,14200.0
2019-07-15,1.1,1.1,1.085,1.085,37309.0
2019-07-16,1.085,1.085,1.06,1.065,51683.0
2019-07-17,1.075,1.075,1.04,1.05,86023.0
2019-07-18,1.065,1.085,1.06,1.065,75295.0
2019-07-19,1.075,1.075,1.05,1.05,41000.0
2019-07-22,1.06,1.075,1.06,1.075,25700.0
2019-07-23,1.075,1.075,1.05,1.075,26200.0
2019-07-24,1.065,1.095,1.065,1.085,79620.0
2019-07-25,1.085,1.095,1.065,1.075,135670.0
2019-07-26,1.085,1.085,1.065,1.065,6936.0
2019-07-29,1.065,1.075,1.06,1.065,15480.0
2019-07-30,1.06,1.06,0.99,1.03,196746.0
2019-07-31,1.005,1.04,1.0,1.03,97404.0
2019-08-01,1.025,1.04,1.015,1.015,56050.0
2019-08-02,1.015,1.015,0.99,0.99,75369.0
2019-08-06,1.0,1.0,0.965,0.99,69636.0
2019-08-07,0.97,0.97,0.935,0.945,133905.0
2019-08-08,0.955,0.97,0.945,0.965,68350.0
2019-08-09,0.965,0.97,0.955,0.97,32865.0
2019-08-12,1.03,1.04,0.99,1.015,406189.0
2019-08-13,1.015,1.025,1.0,1.025,81058.0
2019-08-14,1.005,1.005,0.98,0.98,24501.0
2019-08-15,0.98,0.99,0.945,0.98,77250.0
2019-08-16,0.98,0.98,0.965,0.97,61600.0
2019-08-19,1.015,1.025,1.0,1.025,77011.0
2019-08-20,1.015,1.015,0.99,0.99,61749.0
2019-08-21,1.0,1.005,0.965,0.98,896986.0
2019-08-22,0.98,0.98,0.965,0.98,56335.0
2019-08-23,0.965,0.965,0.955,0.955,48994.0
2019-08-26,0.965,0.965,0.945,0.955,89200.0
2019-08-27,0.965,0.98,0.955,0.955,49300.0
2019-08-28,0.98,0.98,0.965,0.965,40894.0
2019-08-29,0.965,0.97,0.965,0.965,50568.0
2019-08-30,0.98,1.005,0.965,1.0,45270.0
2019-09-03,0.99,1.005,0.97,0.99,143186.0
2019-09-04,1.005,1.025,1.0,1.015,134879.0
2019-09-05,1.025,1.025,1.005,1.005,187640.0
2019-09-06,1.005,1.005,1.0,1.005,19503.0
2019-09-09,1.005,1.03,1.005,1.015,99480.0
2019-09-10,1.03,1.075,1.03,1.065,118180.0
2019-09-11,1.075,1.12,1.075,1.12,227321.0
2019-09-12,1.11,1.11,1.05,1.07,187893.0
2019-09-13,1.095,1.1,1.075,1.1,114920.0
2019-09-16,1.145,1.145,1.11,1.13,152562.0
2019-09-17,1.11,1.12,1.075,1.075,56095.0
2019-09-18,1.075,1.085,1.065,1.075,70881.0
2019-09-19,1.075,1.095,1.065,1.085,78023.0
2019-09-20,1.06,1.095,1.06,1.085,90612.0
2019-09-23,1.085,1.085,1.05,1.06,60686.0
2019-09-24,1.04,1.05,1.015,1.025,91200.0
2019-09-25,1.025,1.025,1.005,1.015,19510.0
2019-09-26,1.025,1.025,1.015,1.015,3800.0
2019-09-27,1.015,1.025,1.005,1.015,38500.0
2019-09-30,1.005,1.015,1.0,1.005,36500.0
2019-10-01,1.0,1.0,0.97,0.97,93821.0
2019-10-02,0.97,0.97,0.955,0.965,56668.0
2019-10-03,0.955,0.98,0.955,0.98,161501.0
2019-10-04,0.965,0.97,0.955,0.97,97650.0
2019-10-07,0.955,0.98,0.955,0.965,62900.0
2019-10-08,0.965,0.965,0.935,0.945,54963.0
2019-10-09,0.955,0.965,0.945,0.965,8000.0
2019-10-10,0.965,0.98,0.965,0.98,32874.0
2019-10-11,0.98,0.99,0.965,0.98,107488.0
2019-10-15,0.965,0.97,0.955,0.965,86309.0
2019-10-16,1.005,1.005,0.99,1.0,403162.0
2019-10-17,1.005,1.015,1.0,1.005,43284.0
2019-10-18,1.03,1.065,1.03,1.06,105100.0
2019-10-21,1.06,1.075,1.03,1.04,189116.0
2019-10-22,1.04,1.04,1.03,1.03,107300.0
2019-10-23,1.04,1.04,1.025,1.04,13089.0
2019-10-24,1.05,1.05,1.015,1.015,37402.0
2019-10-25,1.015,1.03,1.005,1.025,38698.0
2019-10-28,1.025,1.03,1.025,1.03,8601.0
2019-10-29,1.015,1.015,0.99,0.99,201483.0
2019-10-30,0.99,1.0,0.99,0.99,170850.0
2019-10-31,1.0,1.005,0.99,1.005,61026.0
2019-11-01,1.025,1.03,1.005,1.005,407115.0
2019-11-04,1.13,1.24,1.12,1.225,931418.0
2019-11-05,1.225,1.23,1.17,1.195,614312.0
2019-11-06,1.195,1.23,1.18,1.195,205892.0
2019-11-07,1.195,1.225,1.18,1.195,211269.0
2019-11-08,1.19,1.19,1.17,1.19,96665.0
2019-11-11,1.165,1.165,1.145,1.165,57738.0
2019-11-12,1.18,1.195,1.165,1.18,545500.0
2019-11-13,1.135,1.135,1.095,1.11,206812.0
2019-11-14,1.075,1.075,1.04,1.06,88089.0
2019-11-15,1.065,1.065,1.03,1.04,912200.0
2019-11-18,1.04,1.065,1.04,1.04,115589.0
2019-11-19,1.065,1.075,1.04,1.065,340996.0
2019-11-20,1.065,1.08,1.04,1.065,95922.0
2019-11-21,1.06,1.075,1.05,1.06,33000.0
2019-11-22,1.075,1.085,1.065,1.075,38525.0
2019-11-25,1.095,1.13,1.095,1.12,145539.0
2019-11-26,1.12,1.12,1.085,1.085,33650.0
2019-11-27,1.095,1.1,1.085,1.1,31716.0
2019-11-28,1.085,1.085,1.06,1.065,18760.0
2019-11-29,1.05,1.065,1.05,1.05,86300.0
2019-12-02,1.085,1.085,1.05,1.06,32900.0
2019-12-03,1.04,1.04,1.015,1.03,152685.0
2019-12-04,1.025,1.05,1.025,1.05,39802.0
2019-12-05,1.03,1.03,1.025,1.03,53714.0
2019-12-06,1.03,1.05,1.025,1.04,49351.0
2019-12-09,1.04,1.04,1.015,1.025,83752.0
2019-12-10,1.03,1.05,1.03,1.05,76505.0
2019-12-11,1.03,1.04,1.0,1.0,297631.0
2019-12-12,1.015,1.03,0.99,1.015,169141.0
2019-12-13,1.025,1.04,1.015,1.025,72419.0
2019-12-16,1.03,1.04,1.015,1.03,24650.0
2019-12-17,1.04,1.05,1.015,1.04,174850.0
2019-12-18,1.04,1.05,1.04,1.04,7350.0
2019-12-19,1.04,1.04,1.025,1.03,55008.0
2019-12-20,1.03,1.03,1.015,1.025,100050.0
2019-12-23,1.03,1.04,1.015,1.03,82784.0
2019-12-24,1.03,1.04,1.025,1.04,43500.0
2019-12-27,1.04,1.04,1.03,1.03,51220.0
2019-12-30,1.025,1.04,1.015,1.015,146565.0
2019-12-31,1.015,1.025,1.005,1.015,37831.0
2020-01-02,1.015,1.04,1.015,1.04,106330.0
2020-01-03,1.04,1.075,1.04,1.06,179105.0
2020-01-06,1.06,1.11,1.05,1.065,186581.0
2020-01-07,1.05,1.06,1.03,1.05,322069.0
2020-01-08,1.075,1.12,1.075,1.11,127438.0
2020-01-09,1.13,1.165,1.12,1.145,195320.0
2020-01-10,1.19,1.225,1.19,1.195,229223.0
2020-01-13,1.19,1.205,1.19,1.205,37768.0
2020-01-14,1.205,1.24,1.205,1.23,139050.0
2020-01-15,1.43,1.45,1.39,1.425,389007.0
2020-01-16,1.415,1.435,1.415,1.415,310742.0
2020-01-17,1.395,1.395,1.36,1.37,371677.0
2020-01-20,1.37,1.395,1.355,1.39,133115.0
2020-01-21,1.36,1.36,1.325,1.335,244329.0
2020-01-22,1.335,1.385,1.335,1.37,281507.0
2020-01-23,1.3,1.3,1.265,1.275,138724.0
2020-01-24,1.285,1.31,1.275,1.285,103275.0
2020-01-27,1.23,1.25,1.225,1.23,124051.0
2020-01-28,1.23,1.24,1.225,1.24,159929.0
2020-01-29,1.225,1.23,1.205,1.23,105106.0
2020-01-30,1.215,1.215,1.18,1.19,372880.0
2020-01-31,1.195,1.195,1.18,1.19,202803.0
2020-02-03,1.165,1.18,1.145,1.145,74098.0
2020-02-04,1.195,1.24,1.195,1.215,130100.0
2020-02-05,1.23,1.24,1.225,1.23,30308.0
2020-02-06,1.195,1.195,1.18,1.195,143300.0
2020-02-07,1.17,1.17,1.155,1.155,121612.0
2020-02-10,1.145,1.18,1.135,1.18,538185.0
2020-02-11,1.165,1.19,1.165,1.18,171142.0
2020-02-12,1.18,1.18,1.17,1.17,624033.0
2020-02-13,1.145,1.17,1.11,1.12,531768.0
2020-02-14,1.12,1.13,1.11,1.11,80703.0
2020-02-18,1.1,1.12,1.095,1.11,83009.0
2020-02-19,1.1,1.135,1.1,1.135,44543.0
2020-02-20,1.11,1.12,1.1,1.12,175611.0
2020-02-21,1.11,1.12,1.095,1.1,115425.0
2020-02-24,1.05,1.06,1.03,1.05,170106.0
2020-02-25,1.03,1.05,1.03,1.03,380830.0
2020-02-26,1.075,1.135,1.075,1.11,310755.0
2020-02-27,1.1,1.1,1.065,1.085,237601.0
2020-02-28,1.04,1.075,1.025,1.075,198314.0
2020-03-02,1.065,1.075,1.04,1.06,194834.0
2020-03-03,1.06,1.075,1.05,1.06,235338.0
2020-03-04,1.04,1.05,1.03,1.03,190151.0
2020-03-05,0.98,0.99,0.97,0.98,226986.0
2020-03-06,0.935,0.99,0.93,0.97,577553.0
2020-03-09,0.825,0.85,0.815,0.815,849640.0
2020-03-10,0.885,0.9,0.84,0.875,766663.0
2020-03-11,0.86,0.86,0.825,0.825,78266.0
2020-03-12,0.745,0.79,0.72,0.78,726849.0
2020-03-13,0.77,0.815,0.745,0.815,470248.0
2020-03-16,0.685,0.8,0.67,0.72,460446.0
2020-03-17,0.705,0.745,0.705,0.71,314053.0
2020-03-18,0.695,0.72,0.66,0.675,231466.0
2020-03-19,0.615,0.78,0.615,0.78,211300.0
2020-03-20,0.745,0.765,0.705,0.71,289176.0
2020-03-23,0.71,0.72,0.675,0.72,640875.0
2020-03-24,0.73,0.77,0.72,0.77,74973.0
2020-03-25,0.735,0.8,0.73,0.755,343794.0
2020-03-26,0.745,0.745,0.73,0.735,77420.0
2020-03-27,0.73,0.735,0.705,0.73,80500.0
2020-03-30,0.705,0.705,0.685,0.695,68956.0
2020-03-31,0.72,0.77,0.72,0.745,177000.0
2020-04-01,0.79,0.79,0.765,0.765,17133.0
2020-04-02,0.84,0.91,0.825,0.87,144483.0
2020-04-03,0.895,0.9,0.84,0.86,54734.0
2020-04-06,0.86,0.875,0.85,0.87,44188.0
2020-04-07,0.87,0.885,0.85,0.86,205230.0
2020-04-08,0.84,0.86,0.835,0.85,47700.0
2020-04-09,0.85,0.875,0.84,0.85,56207.0
2020-04-13,0.85,0.875,0.84,0.87,69719.0
2020-04-14,0.835,0.85,0.825,0.84,88919.0
2020-04-15,0.825,0.825,0.78,0.79,112546.0
2020-04-16,0.805,0.805,0.78,0.8,32752.0
2020-04-17,0.8,0.84,0.8,0.84,49068.0
2020-04-20,0.815,0.835,0.765,0.78,321008.0
2020-04-21,0.755,0.805,0.755,0.8,318778.0
2020-04-22,0.805,0.825,0.805,0.815,51511.0
2020-04-23,0.825,0.87,0.825,0.84,100579.0
2020-04-24,0.86,0.86,0.825,0.835,24525.0
2020-04-27,0.84,0.84,0.815,0.835,103271.0
2020-04-28,0.84,0.875,0.835,0.835,112389.0
2020-04-29,0.885,0.9,0.875,0.895,54489.0
2020-04-30,0.73,0.935,0.73,0.935,79169.0
2020-05-01,0.875,0.935,0.87,0.93,71674.0
2020-05-04,0.9,0.935,0.895,0.935,72845.0
2020-05-05,0.935,0.97,0.935,0.955,89357.0
2020-05-06,0.93,0.965,0.93,0.965,50502.0
2020-05-07,0.98,0.98,0.945,0.955,32400.0
2020-05-08,0.955,1.015,0.955,1.015,82803.0
2020-05-11,1.0,1.005,0.965,0.97,55099.0
2020-05-12,1.0,1.015,0.98,1.005,126523.0
2020-05-13,0.99,0.99,0.955,0.965,56810.0
2020-05-14,0.92,0.955,0.92,0.945,76903.0
2020-05-15,0.945,0.945,0.91,0.935,35030.0
2020-05-19,0.945,0.945,0.91,0.935,130613.0
2020-05-20,0.965,0.965,0.91,0.965,65602.0
2020-05-21,0.965,0.99,0.965,0.97,54359.0
2020-05-22,0.91,0.945,0.91,0.945,132005.0
2020-05-25,0.92,0.945,0.92,0.93,30108.0
2020-05-26,0.93,0.935,0.92,0.93,39716.0
2020-05-27,0.925,0.93,0.92,0.93,12865.0
2020-05-28,0.92,0.92,0.92,0.92,42125.0
2020-05-29,0.92,0.92,0.91,0.92,17360.0
2020-06-01,0.93,0.935,0.92,0.935,68015.0
2020-06-02,0.93,0.93,0.915,0.92,187942.0
2020-06-03,0.93,0.965,0.93,0.965,78961.0
2020-06-04,1.0,1.025,1.0,1.015,169663.0
2020-06-05,1.025,1.085,1.025,1.04,149633.0
2020-06-08,1.065,1.065,1.025,1.03,397031.0
2020-06-09,1.015,1.025,0.99,1.025,321567.0
2020-06-10,0.97,1.015,0.97,1.005,154606.0
2020-06-11,0.945,0.97,0.935,0.955,211270.0
2020-06-12,0.955,0.965,0.945,0.955,24085.0
2020-06-15,0.955,0.97,0.92,0.965,43118.0
2020-06-16,0.97,0.97,0.945,0.965,83418.0
2020-06-17,0.935,0.97,0.935,0.95,31698.0
2020-06-18,0.93,0.955,0.92,0.935,203954.0
2020-06-19,0.945,0.955,0.945,0.945,24000.0
2020-06-22,0.955,0.955,0.935,0.945,9310.0
2020-06-23,0.965,0.965,0.945,0.965,77485.0
2020-06-24,0.935,0.955,0.935,0.945,43172.0
2020-06-25,0.93,0.955,0.93,0.955,17561.0
2020-06-26,0.945,0.965,0.93,0.93,59000.0
2020-06-29,0.955,0.955,0.93,0.955,17048.0
2020-06-30,0.93,0.935,0.92,0.93,15400.0
2020-07-02,0.955,0.955,0.93,0.955,33930.0
2020-07-03,0.945,0.945,0.935,0.935,15800.0
2020-07-06,0.935,0.935,0.92,0.93,30440.0
2020-07-07,0.91,0.935,0.91,0.93,10586.0
2020-07-08,0.92,0.93,0.92,0.92,32600.0
2020-07-09,0.91,0.92,0.9,0.9,42596.0
2020-07-10,0.895,0.93,0.895,0.92,97565.0
2020-07-13,0.91,0.935,0.91,0.925,51017.0
2020-07-14,0.93,0.935,0.93,0.935,37100.0
2020-07-15,0.935,0.955,0.93,0.945,25887.0
2020-07-16,0.945,0.945,0.935,0.945,18716.0
2020-07-17,0.935,0.955,0.935,0.935,13901.0
2020-07-20,0.955,0.965,0.945,0.945,40762.0
2020-07-21,0.965,1.0,0.965,1.0,49582.0
2020-07-22,1.005,1.005,0.98,1.0,41640.0
2020-07-23,0.99,1.0,0.965,0.97,51400.0
2020-07-24,0.99,0.99,0.955,0.965,23637.0
2020-07-27,0.955,0.97,0.945,0.965,20169.0
2020-07-28,0.955,0.98,0.955,0.97,12500.0
2020-07-29,0.955,0.98,0.955,0.97,13859.0
2020-07-30,0.945,0.97,0.945,0.97,231403.0
2020-07-31,0.97,0.97,0.955,0.965,110437.0
2020-08-04,0.945,1.015,0.945,1.005,71722.0
2020-08-05,1.025,1.05,1.015,1.04,138735.0
2020-08-06,1.05,1.05,1.025,1.025,31051.0
2020-08-07,1.025,1.03,1.015,1.03,8306.0
2020-08-10,1.03,1.03,1.0,1.015,76250.0
2020-08-11,1.0,1.005,0.99,0.99,23950.0
2020-08-12,0.965,1.025,0.965,1.025,9326.0
2020-08-13,1.03,1.03,1.005,1.015,44538.0
2020-08-14,1.005,1.005,1.0,1.005,41645.0
2020-08-17,1.005,1.005,0.98,1.0,116515.0
2020-08-18,0.99,0.99,0.965,0.98,55457.0
2020-08-19,0.965,0.97,0.955,0.965,204044.0
2020-08-20,0.955,0.965,0.935,0.965,104408.0
2020-08-21,0.945,0.955,0.935,0.935,135800.0
2020-08-24,0.965,0.98,0.955,0.97,74805.0
2020-08-25,0.965,0.98,0.965,0.98,5700.0
2020-08-26,0.98,0.98,0.955,0.965,14921.0
2020-08-27,0.955,0.965,0.945,0.955,26827.0
2020-08-28,0.955,0.955,0.945,0.955,65094.0
2020-08-31,0.955,0.965,0.935,0.945,113188.0
2020-09-01,0.945,0.945,0.93,0.945,90400.0
2020-09-02,0.93,0.935,0.93,0.935,112134.0
2020-09-03,0.935,0.945,0.91,0.93,281004.0
2020-09-04,0.92,0.92,0.9,0.91,28271.0
2020-09-08,0.9,0.91,0.885,0.895,36411.0
2020-09-09,0.875,0.885,0.87,0.885,72501.0
2020-09-10,0.885,0.885,0.86,0.86,69200.0
2020-09-11,0.885,0.895,0.875,0.885,85500.0
2020-09-14,0.87,0.885,0.86,0.87,52460.0
2020-09-15,0.875,0.875,0.86,0.86,25760.0
2020-09-16,0.86,0.885,0.86,0.875,21208.0
2020-09-17,0.87,0.87,0.85,0.86,44308.0
2020-09-18,0.85,0.885,0.85,0.885,19200.0
2020-09-21,0.85,0.875,0.835,0.85,21910.0
2020-09-22,0.84,0.86,0.825,0.835,40330.0
2020-09-23,0.84,0.85,0.835,0.835,28800.0
2020-09-24,0.825,0.835,0.815,0.835,30100.0
2020-09-25,0.84,0.84,0.805,0.815,30765.0
2020-09-28,0.815,0.835,0.815,0.815,28711.0
2020-09-29,0.825,0.835,0.815,0.82,82660.0
2020-09-30,0.825,0.835,0.825,0.835,148750.0
2020-10-01,0.815,0.84,0.815,0.84,36000.0
2020-10-02,0.825,0.84,0.825,0.84,46270.0
2020-10-05,0.85,0.885,0.84,0.875,60221.0
2020-10-06,0.86,0.895,0.86,0.885,174238.0
2020-10-07,0.885,0.895,0.87,0.895,105210.0
2020-10-08,0.86,0.885,0.86,0.87,347301.0
2020-10-09,0.85,0.86,0.84,0.85,120856.0
2020-10-13,0.86,0.87,0.85,0.86,15190.0
2020-10-14,0.85,0.87,0.85,0.85,41030.0
2020-10-15,0.85,0.85,0.84,0.85,6100.0
2020-10-16,0.85,0.87,0.835,0.87,205700.0
2020-10-19,0.85,0.87,0.84,0.84,81983.0
2020-10-20,0.84,0.85,0.84,0.84,8200.0
2020-10-21,0.84,0.84,0.815,0.825,25700.0
2020-10-22,0.815,0.815,0.79,0.805,120755.0
2020-10-23,0.835,0.85,0.835,0.84,27744.0
2020-10-26,0.835,0.835,0.8,0.8,102202.0
2020-10-27,0.805,0.815,0.805,0.815,11750.0
2020-10-28,0.79,0.79,0.78,0.78,155470.0
2020-10-29,0.755,0.79,0.755,0.78,77280.0
2020-10-30,0.79,0.79,0.78,0.78,32550.0
2020-11-02,0.78,0.8,0.78,0.8,128810.0
2020-11-03,0.8,0.8,0.755,0.8,167017.0
2020-11-04,0.8,0.805,0.79,0.79,45794.0
2020-11-05,0.8,0.8,0.79,0.8,9000.0
2020-11-06,0.78,0.8,0.78,0.79,61741.0
2020-11-09,0.815,0.84,0.815,0.84,139792.0
2020-11-10,0.84,0.87,0.835,0.85,58122.0
2020-11-11,0.85,0.85,0.84,0.84,18401.0
2020-11-12,0.835,0.84,0.825,0.825,185572.0
2020-11-13,0.84,0.87,0.825,0.87,458202.0
2020-11-16,0.87,0.875,0.85,0.87,247435.0
2020-11-17,0.87,0.875,0.85,0.87,46300.0
2020-11-18,0.875,0.9,0.87,0.9,199900.0
2020-11-19,0.875,0.98,0.875,0.97,334780.0
2020-11-20,0.965,0.98,0.955,0.965,168560.0
2020-11-23,0.98,1.015,0.98,1.015,54587.0
2020-11-24,1.015,1.03,1.0,1.025,128012.0
2020-11-25,1.0,1.005,0.98,1.0,270399.0
2020-11-26,0.98,1.03,0.98,1.03,157549.0
2020-11-27,0.99,1.0,0.97,1.0,323918.0
2020-11-30,1.0,1.0,0.945,0.945,125355.0
2020-12-01,0.965,0.98,0.955,0.97,43979.0
2020-12-02,0.955,0.98,0.945,0.965,73085.0
2020-12-03,0.945,0.97,0.945,0.955,116002.0
2020-12-04,0.97,1.0,0.97,1.0,74935.0
2020-12-07,1.005,1.025,0.99,1.015,42538.0
2020-12-08,1.0,1.04,0.99,1.025,227410.0
2020-12-09,1.015,1.025,1.0,1.005,334648.0
2020-12-10,1.005,1.05,1.0,1.05,529396.0
2020-12-11,1.025,1.025,1.015,1.025,54330.0
2020-12-14,1.015,1.025,0.99,0.99,114005.0
2020-12-15,0.98,1.005,0.98,0.99,119213.0
2020-12-16,1.005,1.025,1.0,1.015,105106.0
2020-12-17,1.03,1.04,1.025,1.03,102508.0
2020-12-18,1.025,1.025,1.005,1.015,79806.0
2020-12-21,1.0,1.0,0.965,0.97,133432.0
2020-12-22,0.98,0.98,0.965,0.97,41136.0
2020-12-23,0.97,0.99,0.965,0.98,29209.0
2020-12-24,0.98,1.0,0.98,0.99,8334.0
2020-12-29,0.97,0.97,0.955,0.965,119187.0
2020-12-30,0.965,0.99,0.955,0.99,64672.0
2020-12-31,0.98,1.0,0.97,0.98,33920.0
2021-01-04,0.98,0.99,0.97,0.97,21325.0
2021-01-05,0.98,1.015,0.98,1.015,53491.0
2021-01-06,1.015,1.11,0.98,1.085,142812.0
2021-01-07,1.03,1.065,1.025,1.05,142949.0
2021-01-08,1.06,1.065,1.04,1.065,39220.0
2021-01-11,1.03,1.06,1.015,1.06,50456.0
2021-01-12,1.03,1.085,1.03,1.085,70348.0
2021-01-13,1.04,1.06,1.025,1.04,93123.0
2021-01-14,1.04,1.1,1.04,1.085,48057.0
2021-01-15,1.065,1.075,1.025,1.03,403926.0
2021-01-18,1.03,1.05,1.025,1.04,73419.0
2021-01-19,1.04,1.04,1.03,1.03,39325.0
2021-01-20,1.05,1.06,1.04,1.06,41510.0
2021-01-21,1.04,1.04,1.025,1.03,143900.0
2021-01-22,1.025,1.06,1.025,1.05,74548.0
2021-01-25,1.025,1.03,1.015,1.025,337056.0
2021-01-26,1.025,1.025,0.98,1.0,77600.0
2021-01-27,0.97,0.995,0.97,0.99,34621.0
2021-01-28,0.97,1.005,0.97,1.0,252425.0
2021-01-29,0.99,1.0,0.98,0.99,97807.0
2021-02-01,0.98,1.015,0.98,1.015,115975.0
2021-02-02,1.005,1.025,1.005,1.025,95990.0
2021-02-03,1.025,1.06,1.015,1.05,113888.0
2021-02-04,1.05,1.06,1.03,1.06,35426.0
2021-02-05,1.05,1.075,1.04,1.065,147015.0
2021-02-08,1.065,1.12,1.06,1.1,221453.0
2021-02-09,1.1,1.1,1.065,1.08,157312.0
2021-02-10,1.085,1.11,1.075,1.11,190164.0
2021-02-11,1.085,1.095,1.075,1.085,98453.0
2021-02-12,1.085,1.11,1.075,1.1,162538.0
2021-02-16,1.13,1.145,1.12,1.13,217400.0
2021-02-17,1.13,1.145,1.12,1.145,161169.0
2021-02-18,1.135,1.135,1.1,1.1,116529.0
2021-02-19,1.1,1.11,1.1,1.1,33746.0
2021-02-22,1.095,1.135,1.085,1.135,72730.0
2021-02-23,1.12,1.13,1.1,1.13,110831.0
2021-02-24,1.12,1.145,1.11,1.135,71727.0
2021-02-25,1.135,1.155,1.13,1.155,603541.0
2021-02-26,1.1,1.12,1.095,1.1,175467.0
2021-03-01,1.1,1.12,1.095,1.1,183056.0
2021-03-02,1.085,1.1,1.06,1.095,104831.0
2021-03-03,1.085,1.095,1.075,1.085,122601.0
2021-03-04,1.075,1.1,1.06,1.1,183955.0
2021-03-05,1.13,1.145,1.11,1.135,271153.0
2021-03-08,1.11,1.12,1.075,1.085,290634.0
2021-03-09,1.075,1.095,1.065,1.065,80537.0
2021-03-10,1.075,1.095,1.075,1.075,78771.0
2021-03-11,1.075,1.085,1.065,1.075,152765.0
2021-03-12,1.075,1.075,1.04,1.06,132014.0
2021-03-15,1.06,1.065,1.06,1.06,26687.0
2021-03-16,1.06,1.075,1.04,1.05,46725.0
2021-03-17,1.05,1.05,1.03,1.04,38190.0
2021-03-18,1.025,1.05,1.0,1.005,115094.0
2021-03-19,1.015,1.025,1.005,1.015,27124.0
2021-03-22,1.03,1.05,1.015,1.015,119951.0
2021-03-23,1.025,1.025,1.0,1.0,99436.0
2021-03-24,1.03,1.03,1.005,1.015,25910.0
2021-03-25,1.015,1.015,0.99,1.015,78029.0
2021-03-26,1.025,1.03,1.005,1.025,102264.0
2021-03-29,1.025,1.025,1.005,1.025,38551.0
2021-03-30,1.015,1.03,1.005,1.03,53838.0
2021-03-31,1.025,1.03,1.0,1.015,185840.0
2021-04-01,1.015,1.03,1.015,1.015,112414.0
2021-04-05,1.04,1.06,1.015,1.025,58712.0
2021-04-06,1.03,1.05,1.015,1.04,45533.0
2021-04-07,1.05,1.06,1.04,1.06,11458.0
2021-04-08,1.05,1.05,1.03,1.04,45706.0
2021-04-09,1.03,1.04,1.03,1.04,39276.0
2021-04-12,1.04,1.04,1.025,1.03,52375.0
2021-04-13,1.04,1.04,1.015,1.03,50363.0
2021-04-14,1.025,1.05,1.025,1.04,44820.0
2021-04-15,1.05,1.06,1.04,1.05,26600.0
2021-04-16,1.04,1.06,1.04,1.06,10437.0
2021-04-19,1.04,1.06,1.04,1.04,18446.0
2021-04-20,1.04,1.04,1.015,1.025,49228.0
2021-04-21,1.04,1.04,1.015,1.03,22516.0
2021-04-22,1.04,1.05,1.03,1.04,176198.0
2021-04-23,1.06,1.06,1.025,1.04,42251.0
2021-04-26,1.06,1.06,1.03,1.04,161880.0
2021-04-27,1.04,1.06,1.03,1.05,65380.0
2021-04-28,1.05,1.05,1.03,1.05,47905.0
2021-04-29,1.065,1.065,1.05,1.05,104170.0
2021-04-30,1.06,1.065,1.04,1.04,107613.0
2021-05-03,1.05,1.065,1.04,1.06,177426.0
2021-05-04,1.065,1.065,1.04,1.05,180385.0
2021-05-05,1.06,1.1,1.05,1.075,193885.0
2021-05-06,1.075,1.075,1.05,1.065,143003.0
2021-05-07,1.065,1.075,1.06,1.06,110112.0
2021-05-10,1.065,1.095,1.06,1.065,26287.0
2021-05-11,1.065,1.065,1.05,1.06,81953.0
2021-05-12,1.065,1.065,1.05,1.065,46177.0
2021-05-13,1.065,1.075,1.04,1.05,75599.0
2021-05-14,1.04,1.095,1.04,1.065,251025.0
2021-05-17,1.06,1.085,1.06,1.085,249518.0
2021-05-18,1.085,1.085,1.06,1.065,31760.0
2021-05-19,1.06,1.06,1.04,1.04,184416.0
2021-05-20,1.06,1.06,1.04,1.06,93256.0
2021-05-21,1.065,1.065,1.04,1.04,62206.0
2021-05-25,1.05,1.065,1.04,1.05,317117.0
2021-05-26,1.05,1.06,1.03,1.04,90346.0
2021-05-27,1.04,1.05,1.03,1.05,108989.0
2021-05-28,1.05,1.06,1.03,1.06,164000.0
2021-05-31,1.04,1.085,1.04,1.05,49546.0
2021-06-01,1.05,1.075,1.05,1.075,73885.0
2021-06-02,1.06,1.075,1.05,1.065,84327.0
2021-06-03,1.065,1.075,1.06,1.075,133530.0
2021-06-04,1.065,1.095,1.065,1.085,39645.0
2021-06-07,1.075,1.085,1.065,1.065,99545.0
2021-06-08,1.075,1.075,1.065,1.065,40691.0
2021-06-09,1.075,1.085,1.065,1.065,59801.0
2021-06-10,1.065,1.075,1.06,1.06,154752.0
2021-06-11,1.065,1.065,1.05,1.05,109229.0
2021-06-14,1.06,1.075,1.06,1.065,115822.0
2021-06-15,1.06,1.1,1.05,1.095,620580.0
2021-06-16,1.065,1.075,1.05,1.06,293400.0
2021-06-17,1.04,1.05,1.025,1.04,275307.0
2021-06-18,1.03,1.03,1.015,1.03,68072.0
2021-06-21,1.025,1.03,1.005,1.025,63220.0
2021-06-22,1.03,1.05,1.03,1.05,49386.0
2021-06-23,1.04,1.06,1.03,1.04,183071.0
2021-06-24,1.03,1.04,1.025,1.04,119048.0
2021-06-25,1.05,1.05,1.03,1.04,87165.0
2021-06-28,1.03,1.03,1.005,1.015,121278.0
2021-06-29,1.025,1.04,1.025,1.025,228519.0
2021-06-30,1.025,1.04,1.025,1.03,56368.0
2021-07-02,1.06,1.075,1.05,1.075,283916.0
2021-07-05,1.065,1.155,1.065,1.145,283183.0
2021-07-06,1.155,1.155,1.12,1.135,279014.0
2021-07-07,1.135,1.145,1.13,1.145,276473.0
2021-07-08,1.12,1.135,1.11,1.135,138484.0
2021-07-09,1.135,1.135,1.12,1.12,169889.0
2021-07-12,1.135,1.135,1.12,1.135,194232.0
2021-07-13,1.13,1.18,1.13,1.17,286780.0
2021-07-14,1.155,1.19,1.155,1.17,478800.0
2021-07-15,1.13,1.17,1.12,1.155,334100.0
2021-07-16,1.135,1.145,1.095,1.095,108848.0
2021-07-19,1.075,1.075,1.04,1.06,410406.0
2021-07-20,1.05,1.065,1.05,1.06,55120.0
2021-07-21,1.04,1.1,1.03,1.085,151719.0
2021-07-22,1.065,1.085,1.065,1.075,103400.0
2021-07-23,1.065,1.075,1.05,1.075,175691.0
2021-07-26,1.075,1.095,1.06,1.085,81859.0
2021-07-27,1.075,1.075,1.015,1.04,501511.0
2021-07-28,1.04,1.05,1.04,1.05,9922.0
2021-07-29,1.05,1.06,1.04,1.06,48044.0
2021-07-30,1.06,1.065,1.04,1.065,29031.0
2021-08-03,1.095,1.12,1.095,1.1,124697.0
2021-08-04,1.1,1.135,1.085,1.12,362771.0
2021-08-05,1.135,1.155,1.11,1.155,266677.0
2021-08-06,1.155,1.215,1.155,1.205,285942.0
2021-08-09,1.17,1.19,1.155,1.19,316223.0
2021-08-10,1.205,1.225,1.195,1.205,153976.0
2021-08-11,1.215,1.25,1.195,1.25,136597.0
2021-08-12,1.23,1.24,1.225,1.24,55695.0
2021-08-13,1.36,1.405,1.355,1.395,453338.0
2021-08-16,1.38,1.425,1.345,1.395,642570.0
2021-08-17,1.44,1.45,1.405,1.405,290571.0
2021-08-18,1.415,1.44,1.405,1.415,264247.0
2021-08-19,1.395,1.425,1.36,1.415,374985.0
2021-08-20,1.415,1.415,1.37,1.38,75989.0
2021-08-23,1.395,1.45,1.39,1.44,287480.0
2021-08-24,1.45,1.5,1.44,1.5,849377.0
2021-08-25,1.475,1.485,1.46,1.46,213020.0
2021-08-26,1.45,1.45,1.425,1.44,56518.0
2021-08-27,1.45,1.49,1.43,1.475,236385.0
2021-08-30,1.49,1.49,1.45,1.475,263168.0
2021-08-31,1.475,1.475,1.46,1.475,31517.0
2021-09-01,1.465,1.465,1.44,1.45,35457.0
2021-09-02,1.45,1.46,1.43,1.44,27823.0
2021-09-03,1.44,1.44,1.425,1.43,68839.0
2021-09-07,1.395,1.415,1.39,1.415,167440.0
2021-09-08,1.395,1.425,1.37,1.415,226814.0
2021-09-09,1.395,1.395,1.36,1.37,210616.0
2021-09-10,1.37,1.38,1.355,1.355,128765.0
2021-09-13,1.38,1.425,1.38,1.395,134442.0
2021-09-14,1.405,1.405,1.36,1.37,91737.0
2021-09-15,1.395,1.45,1.395,1.43,257842.0
2021-09-16,1.46,1.465,1.43,1.45,201431.0
2021-09-17,1.45,1.45,1.395,1.425,168518.0
2021-09-20,1.39,1.395,1.355,1.37,275377.0
2021-09-21,1.39,1.395,1.36,1.39,237057.0
2021-09-22,1.395,1.405,1.36,1.395,97754.0
2021-09-23,1.415,1.43,1.395,1.43,133433.0
2021-09-24,1.405,1.425,1.39,1.415,140324.0
2021-09-27,1.44,1.535,1.43,1.52,449681.0
2021-09-28,1.52,1.535,1.46,1.49,398444.0
2021-09-29,1.46,1.5,1.46,1.49,68914.0
2021-09-30,1.52,1.535,1.49,1.51,99226.0
2021-10-01,1.56,1.64,1.545,1.64,517482.0
2021-10-04,1.685,1.685,1.64,1.675,333657.0
2021-10-05,1.72,1.755,1.71,1.735,425584.0
2021-10-06,1.72,1.72,1.63,1.655,301225.0
2021-10-07,1.665,1.665,1.615,1.65,235068.0
2021-10-08,1.665,1.735,1.665,1.72,288891.0
2021-10-12,1.735,1.76,1.725,1.745,289019.0
2021-10-13,1.755,1.84,1.755,1.82,224765.0
2021-10-14,1.89,1.89,1.82,1.84,226596.0
2021-10-15,1.83,1.83,1.78,1.8,250559.0
2021-10-18,1.82,1.82,1.76,1.775,220093.0
2021-10-19,1.815,1.815,1.78,1.78,177175.0
2021-10-20,1.755,1.785,1.745,1.77,177195.0
2021-10-21,1.755,1.755,1.7,1.725,130850.0
2021-10-22,1.745,1.745,1.71,1.73,51611.0
2021-10-25,1.725,1.795,1.725,1.78,91988.0
2021-10-26,1.785,1.795,1.745,1.78,102722.0
2021-10-27,1.76,1.76,1.72,1.72,140126.0
2021-10-28,1.72,1.735,1.69,1.735,93540.0
2021-10-29,1.745,1.755,1.725,1.725,33372.0
2021-11-01,1.735,1.78,1.735,1.77,61134.0
2021-11-02,1.755,1.755,1.72,1.725,113007.0
2021-11-03,1.725,1.725,1.71,1.725,18312.0
2021-11-04,1.77,1.77,1.725,1.755,74329.0
2021-11-05,1.77,1.78,1.7,1.78,164746.0
2021-11-08,1.815,1.84,1.785,1.84,313908.0
2021-11-09,1.865,1.865,1.805,1.82,370040.0
2021-11-10,1.83,1.83,1.745,1.77,137544.0
2021-11-11,1.805,1.805,1.76,1.77,25903.0
2021-11-12,1.76,1.795,1.76,1.77,58792.0
2021-11-15,1.785,1.795,1.76,1.795,58209.0
2021-11-16,1.865,1.9,1.84,1.875,210049.0
2021-11-17,1.795,1.83,1.78,1.795,167360.0
2021-11-18,1.735,1.735,1.685,1.685,372060.0
2021-11-19,1.65,1.655,1.62,1.65,128633.0
2021-11-22,1.62,1.685,1.62,1.655,74133.0
2021-11-23,1.665,1.77,1.65,1.755,336744.0
2021-11-24,1.745,1.795,1.7,1.78,86642.0
2021-11-25,1.745,1.745,1.7,1.72,35376.0
2021-11-26,1.615,1.615,1.56,1.595,312475.0
2021-11-29,1.665,1.665,1.615,1.65,70701.0
2021-11-30,1.63,1.63,1.57,1.58,138520.0
2021-12-01,1.62,1.675,1.58,1.595,101011.0
2021-12-02,1.595,1.665,1.595,1.665,169138.0
2021-12-03,1.675,1.675,1.62,1.64,184055.0
2021-12-06,1.655,1.665,1.63,1.655,96617.0
2021-12-07,1.685,1.72,1.655,1.7,127242.0
2021-12-08,1.755,1.755,1.7,1.745,49422.0
2021-12-09,1.735,1.745,1.72,1.735,112372.0
2021-12-10,1.76,1.76,1.72,1.735,138474.0
2021-12-13,1.71,1.725,1.675,1.7,48761.0
2021-12-14,1.665,1.69,1.64,1.64,84380.0
2021-12-15,1.64,1.65,1.615,1.65,81384.0
2021-12-16,1.655,1.655,1.64,1.64,23805.0
2021-12-17,1.62,1.63,1.605,1.615,91875.0
2021-12-20,1.58,1.59,1.545,1.57,77716.0
2021-12-21,1.595,1.595,1.555,1.555,952532.0
2021-12-22,1.56,1.57,1.535,1.535,879974.0
2021-12-23,1.56,1.56,1.525,1.525,1139251.0
2021-12-24,1.52,1.545,1.5,1.535,50548.0
2021-12-29,1.56,1.62,1.555,1.57,1336813.0
2021-12-30,1.57,1.59,1.56,1.57,689869.0
2021-12-31,1.555,1.58,1.545,1.555,489372.0
2022-01-04,1.65,1.665,1.605,1.605,2645588.0
2022-01-05,1.655,1.685,1.605,1.615,1307966.0
2022-01-06,1.655,1.675,1.63,1.64,921759.0
2022-01-07,1.62,1.62,1.555,1.555,1638442.0
2022-01-10,1.555,1.58,1.535,1.56,684995.0
2022-01-11,1.59,1.63,1.59,1.615,1390652.0
2022-01-12,1.655,1.71,1.64,1.71,1487142.0
2022-01-13,1.725,1.725,1.685,1.71,467497.0
2022-01-14,1.71,1.72,1.69,1.72,100657.0
2022-01-17,1.69,1.755,1.675,1.745,310519.0
2022-01-18,1.76,1.78,1.72,1.72,1807235.0
2022-01-19,1.735,1.76,1.71,1.725,1134977.0
2022-01-20,1.71,1.725,1.655,1.675,1916140.0
2022-01-21,1.65,1.685,1.64,1.65,921051.0
2022-01-24,1.59,1.595,1.525,1.595,754553.0
2022-01-25,1.595,1.655,1.58,1.63,1707967.0
2022-01-26,1.675,1.745,1.655,1.69,625195.0
2022-01-27,1.71,1.725,1.65,1.675,557250.0
2022-01-28,1.675,1.77,1.665,1.755,485638.0
2022-01-31,1.745,1.805,1.72,1.805,386570.0
2022-02-01,1.78,1.805,1.76,1.795,712159.0
2022-02-02,1.815,1.84,1.78,1.815,332433.0
2022-02-03,1.795,1.83,1.77,1.815,609260.0
2022-02-04,1.85,1.98,1.85,1.96,700316.0
2022-02-07,1.95,2.005,1.91,1.995,678034.0
2022-02-08,1.97,1.98,1.895,1.91,373264.0
2022-02-09,1.9,1.95,1.89,1.925,457445.0
2022-02-10,1.9,1.945,1.885,1.91,457183.0
2022-02-11,1.925,1.995,1.925,1.995,359398.0
2022-02-14,1.95,1.96,1.89,1.915,474011.0
2022-02-15,1.91,1.925,1.885,1.91,677893.0
2022-02-16,1.91,2.03,1.91,2.02,739830.0
2022-02-17,1.96,1.985,1.935,1.945,435283.0
2022-02-18,1.915,1.915,1.84,1.865,461105.0
2022-02-22,1.98,2.005,1.935,1.97,588348.0
2022-02-23,1.995,2.48,1.995,2.325,2886314.0
2022-02-24,2.255,2.35,2.18,2.325,2640645.0
2022-02-25,2.29,2.475,2.24,2.385,1350881.0
2022-02-28,2.405,2.55,2.405,2.515,1781864.0
2022-03-01,2.055,2.24,2.05,2.23,4915501.0
2022-03-02,2.11,2.135,2.02,2.075,2182082.0
2022-03-03,1.96,1.97,1.89,1.915,2070430.0
2022-03-04,1.97,2.205,1.95,2.17,2370792.0
2022-03-07,2.125,2.17,2.055,2.1,1651288.0
2022-03-08,2.145,2.21,2.065,2.11,1304754.0
2022-03-09,2.065,2.11,2.005,2.05,845298.0
2022-03-10,2.065,2.08,1.995,2.04,470911.0
2022-03-11,2.04,2.075,1.995,2.05,737792.0
2022-03-14,2.02,2.02,1.91,1.935,1763429.0
2022-03-15,1.91,1.98,1.88,1.91,2935054.0
2022-03-16,1.95,1.965,1.845,1.885,1536456.0
2022-03-17,1.95,1.99,1.915,1.92,1036886.0
2022-03-18,1.985,2.035,1.93,1.955,1853388.0
2022-03-21,2.07,2.115,2.045,2.06,1110980.0
2022-03-22,2.115,2.135,2.035,2.08,1333886.0
2022-03-23,2.105,2.115,2.045,2.055,1527677.0
2022-03-24,2.09,2.09,2.02,2.045,1251870.0
2022-03-25,2.01,2.055,1.985,2.01,1827751.0
2022-03-28,1.975,1.99,1.905,1.92,1327994.0
2022-03-29,1.955,2.0,1.92,1.955,2628208.0
2022-03-30,2.0,2.06,1.985,1.99,1720272.0
2022-03-31,1.985,2.02,1.955,1.965,1180271.0
2022-04-01,1.975,2.025,1.965,1.985,1388502.0
2022-04-04,2.01,2.025,1.975,1.99,432100.0
2022-04-05,1.99,2.005,1.885,1.895,1204161.0
2022-04-06,1.95,1.965,1.915,1.93,849371.0
2022-04-07,1.94,1.96,1.895,1.93,818009.0
2022-04-08,1.93,1.975,1.92,1.955,285976.0
2022-04-11,1.92,1.93,1.86,1.88,507936.0
2022-04-12,1.915,1.985,1.915,1.92,684887.0
2022-04-13,1.93,1.99,1.93,1.985,433556.0
2022-04-14,1.975,2.0,1.95,1.99,365671.0
2022-04-18,1.99,2.045,1.985,2.0,657027.0
2022-04-19,1.985,2.0,1.97,2.0,473031.0
2022-04-20,1.99,2.055,1.985,2.035,606869.0
2022-04-21,2.045,2.06,1.955,1.955,980395.0
2022-04-22,1.965,2.01,1.905,1.94,868458.0
2022-04-25,1.86,1.87,1.755,1.835,1438610.0
2022-04-26,2.245,2.265,2.135,2.17,2314380.0
2022-04-27,2.245,2.31,2.22,2.275,1701284.0
2022-04-28,2.325,2.385,2.315,2.37,1646953.0
2022-04-29,2.36,2.415,2.3,2.315,651751.0
2022-05-02,2.29,2.3,2.195,2.265,522686.0
2022-05-03,2.28,2.345,2.28,2.345,679781.0
2022-05-04,2.415,2.52,2.37,2.52,1169621.0
2022-05-05,2.465,2.465,2.325,2.38,766899.0
2022-05-06,2.385,2.435,2.315,2.415,424353.0
2022-05-09,2.36,2.36,2.16,2.17,1005575.0
2022-05-10,2.195,2.205,2.095,2.16,582289.0
2022-05-11,2.205,2.255,2.135,2.17,693991.0
2022-05-12,2.16,2.185,2.09,2.14,659465.0
2022-05-13,2.125,2.17,2.115,2.15,530797.0
2022-05-16,2.17,2.195,2.135,2.195,328963.0
2022-05-17,2.195,2.245,2.195,2.23,412813.0
2022-05-18,2.21,2.22,2.105,2.125,286130.0
2022-05-19,2.09,2.16,2.09,2.16,238574.0
2022-05-20,2.15,2.17,2.08,2.15,324692.0
2022-05-24,2.175,2.22,2.175,2.22,399198.0
2022-05-25,2.22,2.265,2.195,2.255,189127.0
2022-05-26,2.275,2.31,2.24,2.31,330546.0
2022-05-27,2.3,2.315,2.245,2.31,519075.0
2022-05-30,2.3,2.37,2.3,2.37,348567.0
2022-05-31,2.36,2.37,2.315,2.345,420611.0
2022-06-01,2.37,2.43,2.35,2.42,678940.0
2022-06-02,2.37,2.42,2.35,2.405,610990.0
2022-06-03,2.36,2.405,2.325,2.385,550032.0
2022-06-06,2.405,2.42,2.38,2.38,441196.0
2022-06-07,2.385,2.43,2.385,2.42,612389.0
2022-06-08,2.415,2.44,2.385,2.405,562265.0
2022-06-09,2.385,2.395,2.355,2.37,507970.0
2022-06-10,2.325,2.335,2.265,2.29,570502.0
2022-06-13,2.17,2.185,2.095,2.135,865943.0
2022-06-14,2.17,2.195,2.125,2.17,439684.0
2022-06-15,2.125,2.135,2.06,2.105,545049.0
2022-06-16,2.02,2.035,1.975,2.02,740816.0
2022-06-17,2.01,2.02,1.87,1.94,1522614.0
2022-06-20,1.93,1.99,1.895,1.99,145908.0
2022-06-21,1.99,1.99,1.95,1.965,335041.0
2022-06-22,1.915,1.92,1.86,1.87,487246.0
2022-06-23,1.835,1.86,1.78,1.845,1557744.0
2022-06-24,1.86,1.915,1.85,1.88,494173.0
2022-06-27,1.88,1.955,1.86,1.94,530842.0
2022-06-28,1.965,1.985,1.92,1.93,335545.0
2022-06-29,1.965,1.975,1.885,1.895,417012.0
2022-06-30,1.85,1.85,1.8,1.81,386773.0
2022-07-04,1.845,1.885,1.845,1.885,181040.0
2022-07-05,1.81,1.81,1.755,1.78,496426.0
2022-07-06,1.775,1.79,1.705,1.73,519162.0
2022-07-07,1.775,1.805,1.775,1.78,365023.0
2022-07-08,1.825,1.88,1.81,1.86,232806.0
2022-07-11,1.825,1.845,1.79,1.815,237218.0
2022-07-12,1.79,1.815,1.755,1.81,215070.0
2022-07-13,1.78,1.825,1.765,1.815,177492.0
2022-07-14,1.775,1.8,1.695,1.745,1048162.0
2022-07-15,1.755,1.79,1.74,1.78,205839.0
2022-07-18,1.835,1.88,1.835,1.86,180911.0
2022-07-19,1.87,1.915,1.86,1.915,113013.0
2022-07-20,1.895,1.95,1.87,1.94,305697.0
2022-07-21,1.895,1.94,1.87,1.93,203749.0
2022-07-22,1.94,1.965,1.94,1.95,207743.0
2022-07-25,2.01,2.035,1.99,2.02,374283.0
2022-07-26,2.055,2.07,1.94,1.965,435274.0
2022-07-27,2.02,2.09,2.0,2.07,199850.0
2022-07-28,2.08,2.09,2.025,2.045,170248.0
2022-07-29,2.06,2.105,2.06,2.08,413443.0
2022-08-02,2.15,2.185,2.15,2.185,785412.0
2022-08-03,2.195,2.21,2.08,2.135,537630.0
2022-08-04,2.105,2.115,2.025,2.045,502655.0
2022-08-05,2.02,2.09,2.01,2.06,154439.0
2022-08-08,2.07,2.085,2.035,2.055,139347.0
2022-08-09,2.115,2.16,2.115,2.16,526405.0
2022-08-10,2.16,2.17,2.125,2.16,169479.0
2022-08-11,2.205,2.24,2.185,2.21,684474.0
2022-08-12,2.22,2.265,2.195,2.265,637030.0
2022-08-15,2.195,2.195,2.12,2.185,594145.0
2022-08-16,2.195,2.24,2.17,2.175,390529.0
2022-08-17,2.15,2.175,2.105,2.14,481811.0
2022-08-18,2.16,2.21,2.14,2.205,324822.0
2022-08-19,2.17,2.175,2.135,2.17,416560.0
2022-08-22,2.14,2.14,2.09,2.135,360306.0
2022-08-23,2.15,2.205,2.14,2.185,607211.0
2022-08-24,2.195,2.255,2.175,2.24,318023.0
2022-08-25,2.255,2.29,2.255,2.28,507410.0
2022-08-26,2.29,2.335,2.275,2.29,414107.0
2022-08-29,2.29,2.415,2.265,2.345,767312.0
2022-08-30,2.265,2.28,2.23,2.23,585848.0
2022-08-31,2.195,2.28,2.185,2.255,703063.0
2022-09-01,2.195,2.195,2.15,2.175,468294.0
2022-09-02,2.195,2.29,2.175,2.28,1062696.0
2022-09-06,2.28,2.315,2.23,2.3,1068967.0
2022-09-07,2.195,2.21,2.15,2.15,1520896.0
2022-09-08,2.17,2.19,2.145,2.19,449620.0
2022-09-09,2.25,2.34,2.25,2.34,719594.0
2022-09-12,2.36,2.365,2.33,2.34,627498.0
2022-09-13,2.33,2.385,2.305,2.36,662783.0
2022-09-14,2.375,2.41,2.365,2.385,470425.0
2022-09-15,2.365,2.375,2.32,2.33,325830.0
2022-09-16,2.305,2.405,2.295,2.375,847061.0
2022-09-19,2.305,2.36,2.26,2.36,257012.0
2022-09-20,2.325,2.325,2.225,2.27,562505.0
2022-09-21,2.29,2.305,2.235,2.235,668285.0
2022-09-22,2.27,2.305,2.225,2.235,427158.0
2022-09-23,2.17,2.2,2.075,2.11,730985.0
2022-09-26,2.065,2.1,2.02,2.055,1257764.0
2022-09-27,2.12,2.18,2.12,2.17,855033.0
2022-09-28,2.19,2.315,2.155,2.295,692882.0
2022-09-29,2.27,2.305,2.225,2.29,826770.0
2022-09-30,2.28,2.35,2.26,2.27,1658543.0
2022-10-03,2.36,2.43,2.36,2.385,1832845.0
2022-10-04,2.5,2.635,2.485,2.615,3189290.0
2022-10-05,2.57,2.605,2.49,2.525,2017469.0
2022-10-06,2.535,2.72,2.525,2.68,1718395.0
2022-10-07,2.695,2.795,2.67,2.765,1524975.0
2022-10-11,2.64,2.755,2.605,2.695,1532415.0
2022-10-12,2.685,2.785,2.64,2.775,1108817.0
2022-10-13,2.73,2.935,2.705,2.915,1812786.0
2022-10-14,2.855,2.855,2.75,2.765,996516.0
2022-10-17,2.81,2.865,2.775,2.83,1173159.0
2022-10-18,2.795,2.815,2.74,2.775,893666.0
2022-10-19,2.775,2.865,2.755,2.835,924499.0
2022-10-20,2.845,2.88,2.82,2.835,749061.0
2022-10-21,2.845,2.9,2.83,2.88,1218687.0
2022-10-24,2.875,2.925,2.83,2.91,1168088.0
2022-10-25,2.925,2.99,2.925,2.935,1425288.0
2022-10-26,2.97,2.995,2.945,2.99,984947.0
2022-10-27,3.05,3.05,2.955,2.98,1178121.0
2022-10-28,2.935,2.995,2.9,2.91,1259735.0
2022-10-31,2.9,2.995,2.89,2.96,997310.0
2022-11-01,2.955,2.99,2.955,2.97,735123.0
2022-11-02,2.97,2.995,2.935,2.955,916773.0
2022-11-03,2.925,2.98,2.91,2.97,635655.0
2022-11-04,2.97,3.05,2.955,3.025,1346653.0
2022-11-07,3.03,3.03,2.945,2.97,1318145.0
2022-11-08,2.945,2.96,2.915,2.945,1105692.0
2022-11-09,2.915,2.915,2.755,2.775,1332013.0
2022-11-10,2.855,2.9,2.795,2.865,541193.0
2022-11-11,2.925,2.99,2.875,2.915,1255965.0
2022-11-14,2.955,2.99,2.83,2.83,1333995.0
2022-11-15,2.755,2.81,2.75,2.75,1520051.0
2022-11-16,2.75,2.765,2.705,2.72,1419081.0
2022-11-17,2.68,2.73,2.65,2.72,1292542.0
2022-11-18,2.545,2.6,2.49,2.58,1736333.0
2022-11-21,2.535,2.58,2.44,2.545,1279082.0
2022-11-22,2.56,2.58,2.5,2.555,1008073.0
2022-11-23,2.51,2.57,2.5,2.56,1273516.0
2022-11-24,2.555,2.59,2.525,2.57,473551.0
2022-11-25,2.57,2.57,2.535,2.545,347353.0
2022-11-28,2.485,2.5,2.445,2.465,562797.0
2022-11-29,2.52,2.56,2.5,2.555,480073.0
2022-11-30,2.58,2.59,2.51,2.57,599313.0
2022-12-01,2.57,2.6,2.535,2.545,808989.0
2022-12-02,2.535,2.57,2.525,2.57,315635.0
2022-12-05,2.57,2.57,2.44,2.445,943916.0
2022-12-06,2.44,2.455,2.365,2.365,660769.0
2022-12-07,2.365,2.385,2.315,2.315,654930.0
2022-12-08,2.34,2.375,2.28,2.29,714932.0
2022-12-09,2.28,2.315,2.21,2.225,942163.0
2022-12-12,2.245,2.34,2.245,2.305,1367131.0
2022-12-13,2.35,2.375,2.29,2.295,696287.0
2022-12-14,2.305,2.33,2.235,2.25,844577.0
2022-12-15,2.25,2.28,2.215,2.26,1097944.0
2022-12-16,2.21,2.315,2.19,2.27,2277751.0
2022-12-19,2.245,2.245,2.155,2.165,637843.0
2022-12-20,2.145,2.18,2.1,2.17,764638.0
2022-12-21,2.19,2.245,2.17,2.245,884678.0
2022-12-22,2.245,2.245,2.145,2.19,647209.0
2022-12-23,2.21,2.25,2.205,2.245,698073.0
2022-12-28,2.18,2.21,2.155,2.17,772005.0
2022-12-29,2.155,2.215,2.155,2.2,292581.0
2022-12-30,2.2,2.21,2.17,2.21,254857.0
2023-01-03,2.2,2.21,2.1,2.13,712496.0
2023-01-04,2.075,2.105,2.055,2.065,894723.0
2023-01-05,2.065,2.105,2.05,2.09,353069.0
2023-01-06,2.1,2.11,2.07,2.085,510118.0
2023-01-09,2.1,2.13,2.065,2.065,632539.0
2023-01-10,2.075,2.085,2.035,2.085,565761.0
2023-01-11,2.085,2.09,2.05,2.09,499504.0
2023-01-12,2.11,2.165,2.085,2.165,434716.0
2023-01-13,2.165,2.2,2.145,2.19,598863.0
2023-01-16,2.18,2.225,2.17,2.21,569998.0
2023-01-17,2.235,2.25,2.2,2.245,764598.0
2023-01-18,2.305,2.325,2.245,2.25,850071.0
2023-01-19,2.245,2.305,2.225,2.26,748054.0
2023-01-20,2.29,2.33,2.27,2.325,1045628.0
2023-01-23,2.34,2.435,2.34,2.41,949091.0
2023-01-24,2.42,2.49,2.42,2.485,981618.0
2023-01-25,2.455,2.52,2.41,2.5,1452002.0
2023-01-26,2.49,2.5,2.445,2.49,1054690.0
2023-01-27,2.465,2.52,2.455,2.51,1180591.0
2023-01-30,2.475,2.5,2.445,2.445,879404.0
2023-01-31,2.43,2.465,2.405,2.455,605084.0
2023-02-01,2.42,2.43,2.365,2.41,832752.0
2023-02-02,2.405,2.415,2.36,2.395,887824.0
2023-02-03,2.405,2.46,2.34,2.34,935441.0
2023-02-06,2.34,2.375,2.325,2.35,487774.0
2023-02-07,2.35,2.445,2.34,2.42,696144.0
2023-02-08,2.42,2.47,2.4,2.465,426012.0
2023-02-09,2.475,2.5,2.465,2.49,468440.0
2023-02-10,2.52,2.58,2.51,2.56,664384.0
2023-02-13,2.52,2.58,2.52,2.535,627840.0
2023-02-14,2.52,2.56,2.51,2.56,366086.0
2023-02-15,2.545,2.545,2.485,2.49,469110.0
2023-02-16,2.49,2.535,2.49,2.5,250906.0
2023-02-17,2.485,2.485,2.43,2.465,547255.0
2023-02-21,2.485,2.51,2.455,2.49,617084.0
2023-02-22,2.49,2.56,2.49,2.525,650916.0
2023-02-23,2.545,2.57,2.51,2.56,546139.0
2023-02-24,2.52,2.585,2.51,2.545,1020562.0
2023-02-27,2.545,2.58,2.525,2.57,1028488.0
2023-02-28,2.26,2.51,2.21,2.475,3991822.0
2023-03-01,2.43,2.49,2.395,2.485,1707266.0
2023-03-02,2.485,2.58,2.43,2.58,1498305.0
2023-03-03,2.525,2.615,2.5,2.605,1493838.0
2023-03-06,2.6,2.675,2.555,2.66,1410938.0
2023-03-07,2.65,2.72,2.635,2.685,1916003.0
2023-03-08,2.705,2.72,2.64,2.685,1395181.0
2023-03-09,2.715,2.78,2.68,2.685,1319284.0
2023-03-10,2.69,2.77,2.675,2.755,1359735.0
2023-03-13,2.61,2.61,2.495,2.565,2162060.0
2023-03-14,2.555,2.68,2.54,2.665,1284269.0
2023-03-15,2.485,2.52,2.375,2.43,1585280.0
2023-03-16,2.38,2.45,2.34,2.425,678741.0
2023-03-17,2.43,2.465,2.4,2.415,762637.0
2023-03-20,2.405,2.51,2.38,2.475,653550.0
2023-03-21,2.55,2.595,2.52,2.54,530508.0
2023-03-22,2.565,2.7,2.565,2.61,1151610.0
2023-03-23,2.655,2.705,2.62,2.645,522672.0
2023-03-24,2.6,2.645,2.575,2.635,938917.0
2023-03-27,2.655,2.715,2.63,2.68,554016.0
2023-03-28,2.69,2.725,2.675,2.72,623192.0
2023-03-29,2.71,2.765,2.665,2.765,997165.0
2023-03-30,2.765,2.765,2.69,2.7,470961.0
2023-03-31,2.71,2.725,2.675,2.71,282800.0
2023-04-03,2.755,2.8,2.725,2.77,1116561.0
2023-04-04,2.77,2.77,2.725,2.755,493196.0
2023-04-05,2.72,2.72,2.665,2.68,680470.0
2023-04-06,2.675,2.7,2.645,2.665,451452.0
2023-04-10,2.675,2.68,2.63,2.63,239668.0
2023-04-11,2.635,2.645,2.595,2.6,311860.0
2023-04-12,2.62,2.645,2.595,2.63,660400.0
2023-04-13,2.6,2.645,2.585,2.61,538630.0
2023-04-14,2.62,2.63,2.51,2.55,763289.0
2023-04-17,2.555,2.555,2.495,2.495,331461.0
2023-04-18,2.495,2.565,2.495,2.53,326510.0
2023-04-19,2.505,2.51,2.46,2.495,272168.0
2023-04-20,2.47,2.485,2.43,2.47,434443.0
2023-04-21,2.47,2.485,2.43,2.45,346940.0
2023-04-24,2.44,2.495,2.415,2.44,1252161.0
2023-04-25,2.43,2.44,2.335,2.34,502394.0
2023-04-26,2.34,2.36,2.3,2.315,442966.0
2023-04-27,2.315,2.35,2.315,2.335,282338.0
2023-04-28,2.335,2.385,2.335,2.34,356711.0
2023-05-01,2.325,2.425,2.315,2.34,582820.0
2023-05-02,2.325,2.38,2.305,2.335,740687.0
2023-05-03,2.29,2.315,2.26,2.3,507074.0
2023-05-04,2.305,2.35,2.3,2.325,410193.0
2023-05-05,2.385,2.45,2.36,2.43,615682.0
2023-05-08,2.43,2.46,2.41,2.44,542074.0
2023-05-09,2.395,2.43,2.38,2.43,557437.0
2023-05-10,2.405,2.405,2.34,2.38,408250.0
2023-05-11,2.37,2.385,2.305,2.335,565535.0
2023-05-12,2.38,2.44,2.37,2.405,657824.0
2023-05-15,2.415,2.425,2.38,2.395,446686.0
2023-05-16,2.395,2.395,2.28,2.28,575085.0
2023-05-17,2.29,2.315,2.28,2.315,301266.0
2023-05-18,2.29,2.305,2.275,2.29,398256.0
2023-05-19,2.305,2.34,2.3,2.335,318323.0
2023-05-23,2.45,2.53,2.45,2.53,1067220.0
2023-05-24,2.53,2.54,2.5,2.54,471083.0
2023-05-25,2.52,2.595,2.435,2.485,896029.0
2023-05-26,2.55,2.635,2.55,2.62,1027594.0
2023-05-29,2.62,2.675,2.62,2.655,128476.0
2023-05-30,2.585,2.63,2.53,2.575,537255.0
2023-05-31,2.495,2.635,2.47,2.595,1092119.0
2023-06-01,2.585,2.62,2.555,2.575,230530.0
2023-06-02,2.62,2.68,2.6,2.68,527161.0
2023-06-05,2.675,2.675,2.61,2.635,419572.0
2023-06-06,2.62,2.635,2.595,2.61,298637.0
2023-06-07,2.635,2.68,2.63,2.68,607611.0
2023-06-08,2.68,2.68,2.61,2.68,474141.0
2023-06-09,2.655,2.71,2.635,2.69,713921.0
2023-06-12,2.655,2.655,2.6,2.61,210019.0
2023-06-13,2.63,2.635,2.565,2.6,496016.0
2023-06-14,2.61,2.615,2.51,2.53,270523.0
2023-06-15,2.53,2.555,2.51,2.52,288896.0
2023-06-16,2.53,2.53,2.495,2.51,239625.0
2023-06-19,2.52,2.54,2.51,2.52,26320.0
2023-06-20,2.51,2.51,2.46,2.47,170037.0
2023-06-21,2.495,2.56,2.495,2.55,540908.0
2023-06-22,2.505,2.54,2.5,2.52,336176.0
2023-06-23,2.52,2.54,2.5,2.52,360094.0
2023-06-26,2.475,2.6,2.46,2.565,471764.0
2023-06-27,2.55,2.565,2.505,2.52,364196.0
2023-06-28,2.495,2.51,2.445,2.495,817947.0
2023-06-29,2.485,2.55,2.45,2.54,476970.0
2023-06-30,2.53,2.53,2.465,2.52,406372.0
2023-07-04,2.53,2.55,2.475,2.485,316001.0
2023-07-05,2.505,2.505,2.44,2.45,219839.0
2023-07-06,2.44,2.47,2.43,2.44,406344.0
2023-07-07,2.46,2.52,2.46,2.505,166335.0
2023-07-10,2.505,2.55,2.495,2.55,144760.0
2023-07-11,2.55,2.575,2.545,2.575,338136.0
2023-07-12,2.595,2.655,2.595,2.63,317886.0
2023-07-13,2.635,2.655,2.61,2.645,178726.0
2023-07-14,2.635,2.635,2.575,2.6,276068.0
2023-07-17,2.585,2.61,2.585,2.595,200474.0
2023-07-18,2.62,2.665,2.6,2.61,707885.0
2023-07-19,2.63,2.64,2.595,2.595,246489.0
2023-07-20,2.62,2.675,2.61,2.675,888169.0
2023-07-21,2.665,2.71,2.635,2.7,468455.0
2023-07-24,2.7,2.735,2.68,2.725,247802.0
2023-07-25,2.725,2.755,2.7,2.755,300112.0
2023-07-26,2.725,2.725,2.7,2.71,173039.0
2023-07-27,2.72,2.77,2.7,2.71,461299.0
2023-07-28,2.71,2.765,2.71,2.755,158051.0
2023-07-31,2.765,2.805,2.755,2.79,356920.0
2023-08-01,2.78,2.825,2.755,2.805,298472.0
2023-08-02,2.8,2.805,2.71,2.755,336328.0
2023-08-03,2.77,2.81,2.735,2.805,182617.0
2023-08-04,2.805,2.835,2.8,2.835,159608.0
2023-08-08,2.79,2.86,2.76,2.85,880874.0
2023-08-09,2.87,2.87,2.815,2.845,307823.0
2023-08-10,2.835,2.85,2.805,2.835,579050.0
2023-08-11,2.8,2.835,2.785,2.815,446797.0
2023-08-14,2.815,2.86,2.77,2.845,778219.0
2023-08-15,2.815,2.815,2.765,2.78,460101.0
2023-08-16,2.725,2.765,2.72,2.745,412407.0
2023-08-17,2.755,2.78,2.745,2.765,505992.0
2023-08-18,2.735,2.735,2.69,2.725,507401.0
2023-08-21,2.755,2.78,2.725,2.755,357353.0
2023-08-22,2.78,2.905,2.77,2.845,843544.0
2023-08-23,2.815,2.815,2.77,2.8,465033.0
2023-08-24,2.77,2.77,2.725,2.755,757578.0
2023-08-25,2.78,2.845,2.765,2.835,463602.0
2023-08-28,2.845,2.88,2.825,2.86,300332.0
2023-08-29,2.87,2.89,2.845,2.87,341427.0
2023-08-30,2.85,2.895,2.835,2.87,222060.0
2023-08-31,2.88,2.905,2.845,2.905,550815.0
2023-09-01,2.905,2.925,2.86,2.915,720204.0
2023-09-05,2.925,2.97,2.89,2.96,1112159.0
2023-09-06,2.95,2.96,2.93,2.93,453978.0
2023-09-07,2.935,2.935,2.885,2.9,300988.0
2023-09-08,2.89,2.935,2.885,2.92,420910.0
2023-09-11,2.92,2.955,2.92,2.92,350964.0
2023-09-12,2.93,2.975,2.93,2.965,343688.0
2023-09-13,2.955,2.975,2.945,2.965,254667.0
2023-09-14,2.965,3.01,2.955,2.98,392515.0
2023-09-15,3.0,3.01,2.945,2.975,251806.0
2023-09-18,3.0,3.0,2.825,2.84,597131.0
2023-09-19,2.845,2.87,2.75,2.785,673207.0
2023-09-20,2.755,2.815,2.73,2.74,484869.0
2023-09-21,2.775,2.855,2.755,2.765,473663.0
2023-09-22,2.795,2.845,2.785,2.8,396877.0
2023-09-25,2.865,2.955,2.865,2.9,487443.0
2023-09-26,2.89,2.89,2.855,2.855,339234.0
2023-09-27,2.72,2.72,2.545,2.585,3002678.0
2023-09-28,2.335,2.485,2.335,2.46,1508132.0
2023-09-29,2.52,2.55,2.46,2.46,874323.0
2023-10-02,2.485,2.515,2.38,2.405,482470.0
2023-10-03,2.395,2.405,2.37,2.395,321250.0
2023-10-04,2.34,2.34,2.27,2.28,396890.0
2023-10-05,2.25,2.335,2.235,2.305,383283.0
2023-10-06,2.305,2.34,2.28,2.335,401037.0
2023-10-10,2.415,2.43,2.385,2.415,307247.0
2023-10-11,2.43,2.44,2.315,2.34,736905.0
2023-10-12,2.37,2.395,2.325,2.36,381629.0
2023-10-13,2.395,2.405,2.35,2.37,222429.0
2023-10-16,2.405,2.415,2.38,2.405,218922.0
2023-10-17,2.395,2.45,2.385,2.44,362364.0
2023-10-18,2.44,2.46,2.415,2.46,314742.0
2023-10-19,2.415,2.47,2.38,2.43,357328.0
2023-10-20,2.425,2.43,2.38,2.385,250340.0
2023-10-23,2.36,2.36,2.29,2.295,328024.0
2023-10-24,2.305,2.34,2.295,2.305,302216.0
2023-10-25,2.305,2.335,2.295,2.325,298827.0
2023-10-26,2.305,2.335,2.28,2.315,350423.0
2023-10-27,2.305,2.35,2.295,2.325,292060.0
2023-10-30,2.315,2.34,2.295,2.305,188957.0
2023-10-31,2.325,2.335,2.29,2.305,174096.0
2023-11-01,2.325,2.34,2.295,2.34,258129.0
2023-11-02,2.335,2.355,2.325,2.35,439644.0
2023-11-03,2.36,2.385,2.34,2.385,290065.0
2023-11-06,2.45,2.46,2.39,2.44,397430.0
2023-11-07,2.395,2.41,2.34,2.35,454101.0
2023-11-08,2.34,2.35,2.295,2.315,323533.0
2023-11-09,2.34,2.385,2.34,2.35,295062.0
2023-11-10,2.37,2.37,2.305,2.35,163844.0
2023-11-13,2.36,2.38,2.335,2.37,288898.0
2023-11-14,2.37,2.415,2.34,2.385,300292.0
2023-11-15,2.36,2.385,2.315,2.36,970733.0
2023-11-16,2.35,2.35,2.27,2.325,829385.0
2023-11-17,2.335,2.385,2.305,2.37,300569.0
2023-11-20,2.395,2.405,2.36,2.395,251850.0
2023-11-21,2.37,2.37,2.335,2.34,237800.0
2023-11-22,2.29,2.305,2.25,2.29,573414.0
2023-11-23,2.295,2.33,2.28,2.315,92510.0
2023-11-24,2.34,2.38,2.34,2.35,109463.0
2023-11-27,2.36,2.37,2.3,2.335,126732.0
2023-11-28,2.325,2.35,2.295,2.295,240712.0
2023-11-29,2.315,2.335,2.295,2.315,384120.0
2023-11-30,2.27,2.29,2.25,2.28,425541.0
2023-12-01,2.27,2.295,2.25,2.29,232426.0
2023-12-04,2.29,2.305,2.25,2.305,479129.0
2023-12-05,2.28,2.29,2.25,2.26,424202.0
2023-12-06,2.25,2.26,2.18,2.19,494316.0
2023-12-07,2.215,2.245,2.19,2.215,370898.0
2023-12-08,2.225,2.245,2.2,2.215,229679.0
2023-12-11,2.205,2.215,2.17,2.17,201834.0
2023-12-12,2.16,2.17,2.09,2.11,648945.0
2023-12-13,2.1,2.18,2.07,2.18,443354.0
2023-12-14,2.205,2.235,2.19,2.215,220906.0
2023-12-15,2.2,2.2,2.145,2.2,242278.0
2023-12-18,2.215,2.27,2.215,2.235,299528.0
2023-12-19,2.235,2.28,2.235,2.28,244254.0
2023-12-20,2.28,2.28,2.245,2.26,283396.0
2023-12-21,2.27,2.3,2.26,2.28,262824.0
2023-12-22,2.29,2.295,2.26,2.29,129410.0
2023-12-27,2.29,2.305,2.26,2.295,173572.0
2023-12-28,2.29,2.29,2.245,2.25,149312.0
2023-12-29,2.25,2.255,2.23,2.245,115641.0
2024-01-02,2.25,2.29,2.245,2.245,180821.0
2024-01-03,2.235,2.25,2.205,2.235,225168.0
2024-01-04,2.245,2.245,2.18,2.2,208626.0
2024-01-05,2.19,2.215,2.18,2.215,100814.0
2024-01-08,2.18,2.18,2.16,2.17,153066.0
2024-01-09,2.17,2.18,2.145,2.145,135982.0
2024-01-10,2.25,2.295,2.245,2.295,905766.0
2024-01-11,2.325,2.335,2.295,2.305,366547.0
2024-01-12,2.34,2.385,2.305,2.38,485994.0
2024-01-15,2.36,2.395,2.35,2.395,186220.0
2024-01-16,2.36,2.37,2.315,2.315,290854.0
2024-01-17,2.305,2.305,2.25,2.295,263642.0
2024-01-18,2.295,2.295,2.27,2.29,188831.0
2024-01-19,2.27,2.295,2.27,2.29,156796.0
2024-01-22,2.27,2.325,2.255,2.315,221796.0
2024-01-23,2.315,2.34,2.29,2.29,249806.0
2024-01-24,2.325,2.335,2.295,2.305,251921.0
2024-01-25,2.315,2.35,2.305,2.34,149552.0
2024-01-26,2.335,2.385,2.335,2.38,205065.0
2024-01-29,2.37,2.385,2.35,2.36,162833.0
2024-01-30,2.34,2.36,2.335,2.34,182812.0
2024-01-31,2.36,2.36,2.28,2.28,161190.0
2024-02-01,2.29,2.335,2.25,2.25,198506.0
2024-02-02,2.27,2.27,2.18,2.19,245288.0
2024-02-05,2.205,2.245,2.17,2.215,240845.0
2024-02-06,2.2,2.235,2.2,2.205,362364.0
2024-02-07,2.18,2.18,2.1,2.115,566689.0
2024-02-08,2.1,2.125,2.08,2.08,216749.0
2024-02-09,2.1,2.11,2.045,2.07,368837.0
2024-02-12,2.07,2.1,2.055,2.07,900491.0
2024-02-13,2.045,2.05,2.02,2.02,366209.0
2024-02-14,2.045,2.08,2.045,2.055,215163.0
2024-02-15,2.055,2.08,2.035,2.07,254746.0
2024-02-16,2.065,2.1,2.055,2.09,229288.0
2024-02-20,2.07,2.09,2.035,2.045,215323.0
2024-02-21,2.065,2.08,2.045,2.045,308473.0
2024-02-22,2.055,2.065,2.035,2.055,262790.0
2024-02-23,2.035,2.045,2.01,2.045,553160.0
2024-02-26,2.045,2.055,2.025,2.055,226278.0
2024-02-27,1.785,1.89,1.75,1.885,1742769.0
2024-02-28,1.865,1.955,1.865,1.92,783229.0
2024-02-29,1.93,1.935,1.83,1.885,1157725.0
2024-03-01,1.885,1.975,1.855,1.975,455957.0
2024-03-04,1.975,1.98,1.92,1.93,308318.0
2024-03-05,1.9,1.935,1.9,1.9,343868.0
2024-03-06,1.935,1.98,1.935,1.935,322913.0
2024-03-07,1.95,1.985,1.94,1.95,162991.0
2024-03-08,1.96,1.96,1.905,1.905,183458.0
2024-03-11,1.895,1.93,1.895,1.905,314194.0
2024-03-12,1.93,1.95,1.905,1.915,384138.0
2024-03-13,1.925,1.96,1.925,1.93,384934.0
2024-03-14,1.95,1.95,1.895,1.905,422963.0
2024-03-15,1.905,1.93,1.905,1.905,174747.0
2024-03-18,1.94,1.995,1.925,1.97,367350.0
2024-03-19,1.995,2.08,1.995,2.05,667205.0
2024-03-20,2.06,2.105,2.05,2.08,318200.0
2024-03-21,2.095,2.115,2.08,2.085,223298.0
2024-03-22,2.085,2.125,2.07,2.07,177813.0
2024-03-25,2.095,2.125,2.085,2.095,251038.0
2024-03-26,2.125,2.16,2.095,2.115,318373.0
2024-03-27,2.115,2.18,2.105,2.15,244185.0
2024-03-28,2.16,2.19,2.14,2.15,256867.0
2024-04-01,2.14,2.19,2.135,2.18,237507.0
2024-04-02,2.205,2.24,2.205,2.225,431906.0
2024-04-03,2.24,2.27,2.24,2.25,389797.0
2024-04-04,2.25,2.305,2.25,2.305,370373.0
2024-04-05,2.325,2.37,2.315,2.35,599968.0
2024-04-08,2.345,2.37,2.325,2.37,338061.0
2024-04-09,2.37,2.38,2.295,2.315,352498.0
2024-04-10,2.305,2.33,2.29,2.305,303207.0
2024-04-11,2.315,2.335,2.28,2.295,289229.0
2024-04-12,2.325,2.325,2.225,2.235,518508.0
2024-04-15,2.295,2.295,2.25,2.28,368109.0
2024-04-16,2.25,2.28,2.235,2.24,270319.0
2024-04-17,2.25,2.295,2.225,2.25,363411.0
2024-04-18,2.26,2.275,2.235,2.25,248211.0
2024-04-19,2.225,2.24,2.16,2.16,526368.0
2024-04-22,2.15,2.18,2.115,2.115,463453.0
2024-04-23,2.105,2.18,2.085,2.16,387139.0
2024-04-24,2.125,2.135,2.105,2.125,310374.0
2024-04-25,2.125,2.21,2.125,2.195,377330.0
2024-04-26,2.215,2.3,2.215,2.29,437459.0
2024-04-29,2.305,2.335,2.285,2.335,395363.0
2024-04-30,2.295,2.335,2.235,2.235,403328.0
2024-05-01,2.25,2.27,2.195,2.215,325473.0
2024-05-02,2.235,2.26,2.205,2.225,305474.0
2024-05-03,2.24,2.25,2.215,2.215,267432.0
2024-05-06,2.26,2.295,2.25,2.26,281923.0
2024-05-07,2.28,2.28,2.235,2.235,189224.0
2024-05-08,2.225,2.295,2.18,2.19,594671.0
2024-05-09,2.195,2.235,2.14,2.15,735727.0
2024-05-10,2.215,2.26,2.195,2.225,516960.0
2024-05-13,2.235,2.24,2.185,2.195,551341.0
2024-05-14,2.215,2.235,2.19,2.225,484068.0
2024-05-15,2.215,2.235,2.16,2.19,722395.0
2024-05-16,2.195,2.24,2.15,2.15,608012.0
2024-05-17,2.19,2.205,2.14,2.18,423519.0
2024-05-21,2.225,2.295,2.225,2.28,824442.0
2024-05-22,2.26,2.26,2.19,2.195,861605.0
2024-05-23,2.225,2.24,2.19,2.195,275515.0
2024-05-24,2.205,2.225,2.195,2.215,214733.0
2024-05-27,2.26,2.315,2.24,2.28,320856.0
2024-05-28,2.28,2.315,2.24,2.29,344712.0
2024-05-29,2.28,2.305,2.25,2.28,421581.0
2024-05-30,2.28,2.31,2.25,2.29,363800.0
2024-05-31,2.29,2.38,2.28,2.38,510231.0
2024-06-03,2.335,2.37,2.27,2.305,884109.0
2024-06-04,2.295,2.295,2.235,2.24,583776.0
2024-06-05,2.28,2.29,2.24,2.26,325206.0
2024-06-06,2.25,2.295,2.25,2.28,255788.0
2024-06-07,2.27,2.295,2.235,2.24,269580.0
2024-06-10,2.25,2.29,2.24,2.27,407694.0
2024-06-11,2.24,2.26,2.23,2.24,241881.0
2024-06-12,2.25,2.265,2.235,2.24,215687.0
2024-06-13,2.215,2.215,2.14,2.17,452612.0
2024-06-14,2.17,2.19,2.095,2.115,349544.0
2024-06-17,2.135,2.16,2.125,2.15,334006.0
2024-06-18,2.16,2.18,2.115,2.125,273612.0
2024-06-19,2.14,2.17,2.115,2.125,160418.0
2024-06-20,2.135,2.17,2.125,2.15,259690.0
2024-06-21,2.135,2.17,2.105,2.115,393871.0
2024-06-24,2.19,2.345,2.18,2.335,1025204.0
2024-06-25,2.29,2.29,2.235,2.235,373216.0
2024-06-26,2.235,2.235,2.17,2.18,212451.0
2024-06-27,2.215,2.215,2.18,2.195,250009.0
2024-06-28,2.235,2.25,2.215,2.225,343237.0
2024-07-02,2.235,2.325,2.225,2.325,518680.0
2024-07-03,2.295,2.37,2.295,2.335,343136.0
2024-07-04,2.325,2.325,2.29,2.305,38224.0
2024-07-05,2.295,2.295,2.26,2.26,166472.0
2024-07-08,2.26,2.29,2.26,2.27,176051.0
2024-07-09,2.26,2.27,2.235,2.235,110390.0
2024-07-10,2.24,2.24,2.215,2.235,198376.0
2024-07-11,2.235,2.235,2.205,2.225,175404.0
2024-07-12,2.24,2.25,2.215,2.235,181244.0
2024-07-15,2.235,2.24,2.215,2.225,202529.0
2024-07-16,2.215,2.225,2.18,2.215,492245.0
2024-07-17,2.225,2.23,2.175,2.215,357226.0
2024-07-18,2.215,2.25,2.19,2.25,282910.0
2024-07-19,2.195,2.28,2.18,2.25,608861.0
2024-07-22,2.24,2.25,2.215,2.235,751484.0
2024-07-23,2.235,2.29,2.205,2.26,775144.0
2024-07-24,2.24,2.26,2.195,2.195,436525.0
2024-07-25,2.19,2.195,2.14,2.195,366534.0
2024-07-26,2.195,2.195,2.135,2.17,358532.0
2024-07-29,2.135,2.14,2.095,2.125,413539.0
2024-07-30,2.105,2.125,2.085,2.105,282197.0
2024-07-31,2.14,2.16,2.135,2.15,311047.0
2024-08-01,2.16,2.17,2.095,2.095,253483.0
2024-08-02,2.07,2.085,1.985,1.995,484547.0
2024-08-06,1.86,1.93,1.85,1.915,659970.0
2024-08-07,1.915,1.955,1.905,1.915,356119.0
2024-08-08,1.915,1.95,1.885,1.93,214358.0
2024-08-09,1.95,1.95,1.915,1.93,178193.0
2024-08-12,1.96,1.995,1.96,1.98,294309.0
2024-08-13,1.985,1.985,1.955,1.98,285929.0
2024-08-14,1.985,2.005,1.95,1.98,394510.0
2024-08-15,1.96,1.995,1.93,1.93,407890.0
2024-08-16,1.925,1.94,1.905,1.925,243451.0
2024-08-19,1.915,1.93,1.895,1.905,359534.0
2024-08-20,1.905,1.925,1.865,1.885,254004.0
2024-08-21,1.885,1.905,1.86,1.87,332642.0
2024-08-22,1.87,1.885,1.86,1.86,180945.0
2024-08-23,1.88,1.93,1.86,1.925,361161.0
2024-08-26,1.96,1.96,1.885,1.905,333626.0
2024-08-27,1.915,1.915,1.84,1.85,468923.0
2024-08-28,1.85,1.87,1.815,1.85,258014.0
2024-08-29,1.85,1.885,1.85,1.88,169104.0
2024-08-30,1.88,1.885,1.83,1.88,312866.0
2024-09-03,1.83,1.83,1.73,1.73,765697.0
2024-09-04,1.73,1.775,1.73,1.74,334801.0
2024-09-05,1.77,1.77,1.73,1.73,177530.0
2024-09-06,1.76,1.795,1.685,1.695,699786.0
2024-09-09,1.71,1.735,1.665,1.67,450947.0
2024-09-10,1.67,1.69,1.615,1.645,728128.0
2024-09-11,1.665,1.71,1.645,1.68,293490.0
2024-09-12,1.7,1.735,1.685,1.72,476557.0
2024-09-13,1.735,1.765,1.72,1.735,380464.0
2024-09-16,1.745,1.765,1.67,1.68,727890.0
2024-09-17,1.68,1.72,1.67,1.72,477047.0
2024-09-18,1.7,1.72,1.645,1.69,519802.0
2024-09-19,1.71,1.71,1.655,1.71,888166.0
2024-09-20,1.69,1.69,1.58,1.635,2329481.0
2024-09-23,1.655,1.68,1.635,1.665,734624.0
2024-09-24,1.69,1.72,1.67,1.71,339173.0
2024-09-25,1.68,1.69,1.645,1.645,210534.0
2024-09-26,1.635,1.645,1.59,1.6,636526.0
2024-09-27,1.61,1.625,1.6,1.625,293250.0
2024-09-30,1.625,1.625,1.595,1.615,359617.0
2024-10-01,1.625,1.665,1.615,1.655,416709.0
2024-10-02,1.67,1.69,1.615,1.655,421149.0
2024-10-03,1.655,1.735,1.655,1.7,807369.0
2024-10-04,1.73,1.735,1.7,1.7,197262.0
2024-10-07,1.72,1.735,1.71,1.73,200042.0
2024-10-08,1.71,1.71,1.655,1.67,539250.0
2024-10-09,1.68,1.68,1.655,1.665,428127.0
2024-10-10,1.655,1.68,1.655,1.68,261661.0
2024-10-11,1.67,1.71,1.67,1.69,508458.0
2024-10-15,1.645,1.655,1.6,1.645,796772.0
2024-10-16,1.645,1.655,1.625,1.635,455614.0
2024-10-17,1.645,1.655,1.635,1.635,147870.0
2024-10-18,1.655,1.775,1.65,1.745,872883.0
2024-10-21,1.745,1.745,1.67,1.67,474836.0
2024-10-22,1.68,1.69,1.655,1.67,303479.0
2024-10-23,1.67,1.67,1.635,1.665,398869.0
2024-10-24,1.68,1.68,1.645,1.67,185712.0
2024-10-25,1.67,1.7,1.67,1.7,113149.0
2024-10-28,1.665,1.665,1.625,1.635,342156.0
2024-10-29,1.635,1.645,1.625,1.635,499869.0
2024-10-30,1.655,1.665,1.625,1.645,320091.0
2024-10-31,1.645,1.665,1.61,1.655,537488.0
2024-11-01,1.645,1.67,1.615,1.615,424144.0
2024-11-04,1.665,1.72,1.665,1.7,548912.0
2024-11-05,1.71,1.745,1.7,1.735,546647.0
2024-11-06,1.71,1.8,1.695,1.775,1106243.0
2024-11-07,1.775,1.775,1.73,1.775,278570.0
2024-11-08,1.735,1.735,1.68,1.7,416318.0
2024-11-11,1.71,1.71,1.645,1.655,457550.0
2024-11-12,1.645,1.665,1.61,1.625,263119.0
2024-11-13,1.625,1.67,1.59,1.645,797849.0
2024-11-14,1.72,1.735,1.645,1.67,370207.0
2024-11-15,1.71,1.76,1.71,1.745,1066199.0
2024-11-18,1.775,1.855,1.775,1.84,566302.0
2024-11-19,1.81,1.85,1.8,1.81,381382.0
2024-11-20,1.82,1.895,1.8,1.875,873080.0
2024-11-21,1.895,1.93,1.87,1.91,784315.0
2024-11-22,1.895,1.91,1.875,1.91,232497.0
2024-11-25,1.895,1.92,1.82,1.82,693744.0
2024-11-26,1.83,1.855,1.8,1.83,614691.0
2024-11-27,1.81,1.84,1.79,1.82,365797.0
2024-11-28,1.8,1.83,1.8,1.81,199364.0
2024-11-29,1.82,1.82,1.8,1.82,143942.0
2024-12-02,1.8,1.82,1.745,1.755,411547.0
2024-12-03,1.775,1.82,1.77,1.82,362853.0
2024-12-04,1.81,1.83,1.77,1.785,365993.0
2024-12-05,1.765,1.8,1.765,1.79,487773.0
2024-12-06,1.755,1.775,1.735,1.755,391028.0
2024-12-09,1.775,1.835,1.765,1.81,559981.0
2024-12-10,1.8,1.81,1.74,1.745,296737.0
2024-12-11,1.755,1.785,1.75,1.755,244894.0
2024-12-12,1.775,1.775,1.74,1.755,257156.0
2024-12-13,1.765,1.795,1.73,1.79,898121.0
2024-12-16,1.785,1.785,1.745,1.745,447244.0
2024-12-17,1.73,1.73,1.69,1.71,545263.0
2024-12-18,1.745,1.765,1.68,1.72,430682.0
2024-12-19,1.73,1.74,1.67,1.67,576462.0
2024-12-20,1.67,1.73,1.67,1.71,350385.0
2024-12-23,1.7,1.745,1.69,1.73,425346.0
2024-12-24,1.73,1.755,1.73,1.73,218496.0
2024-12-27,1.735,1.785,1.735,1.765,279925.0
2024-12-30,1.775,1.8,1.765,1.79,333075.0
2024-12-31,1.8,1.845,1.79,1.82,320635.0
2025-01-02,1.885,1.905,1.875,1.905,395659.0
2025-01-03,1.905,1.92,1.895,1.905,243055.0
2025-01-06,1.93,1.97,1.905,1.905,252836.0
2025-01-07,1.93,1.96,1.91,1.95,282105.0
2025-01-08,1.94,1.95,1.895,1.905,338057.0
2025-01-09,1.91,1.96,1.905,1.94,289325.0
2025-01-10,1.96,1.975,1.93,1.94,273763.0
2025-01-13,1.96,1.96,1.895,1.895,389394.0
2025-01-14,1.905,1.905,1.84,1.85,846935.0
2025-01-15,1.91,1.965,1.885,1.96,1872689.0
2025-01-16,1.94,1.95,1.875,1.875,432501.0
2025-01-17,1.895,1.895,1.84,1.855,1039961.0
2025-01-20,1.84,1.865,1.84,1.85,216055.0
2025-01-21,1.85,1.855,1.815,1.85,498146.0
2025-01-22,1.85,1.855,1.8,1.83,419748.0
2025-01-23,1.83,1.85,1.81,1.84,287182.0
2025-01-24,1.83,1.83,1.785,1.785,283195.0
2025-01-27,1.785,1.79,1.745,1.785,503982.0
2025-01-28,1.785,1.8,1.76,1.785,459578.0
2025-01-29,1.755,1.785,1.73,1.73,356220.0
2025-01-30,1.745,1.775,1.735,1.775,244806.0
2025-01-31,1.765,1.8,1.735,1.755,423185.0
2025-02-03,1.735,1.775,1.73,1.735,552480.0
2025-02-04,1.73,1.825,1.73,1.81,591806.0
2025-02-05,1.785,1.8,1.745,1.755,1283741.0
2025-02-06,1.775,1.785,1.7,1.7,1154760.0
2025-02-07,1.735,1.745,1.72,1.735,806379.0
2025-02-10,1.755,1.785,1.745,1.755,254844.0
2025-02-11,1.79,1.79,1.745,1.745,627960.0
2025-02-12,1.755,1.775,1.735,1.755,412035.0
2025-02-13,1.755,1.79,1.745,1.755,460427.0
2025-02-14,1.775,1.81,1.755,1.785,664810.0
2025-02-18,1.775,1.79,1.735,1.735,604254.0
2025-02-19,1.755,1.765,1.745,1.765,1268453.0
2025-02-20,1.755,1.76,1.725,1.745,776153.0
2025-02-21,1.755,1.765,1.725,1.735,771024.0
2025-02-24,1.765,1.785,1.745,1.765,1366915.0
2025-02-25,1.765,1.765,1.7,1.7,597593.0
2025-02-26,1.735,1.745,1.72,1.72,410972.0
2025-02-27,1.735,1.765,1.72,1.735,361784.0
2025-02-28,1.775,1.805,1.745,1.775,4692346.0
2025-03-03,1.81,1.85,1.69,1.72,1049557.0
2025-03-04,1.7,1.78,1.655,1.745,799932.0
2025-03-05,1.73,1.785,1.73,1.785,918034.0
2025-03-06,1.785,1.79,1.73,1.765,795897.0
2025-03-07,1.785,1.8,1.745,1.755,670119.0
2025-03-10,1.755,1.755,1.695,1.73,505333.0
2025-03-11,1.72,1.72,1.67,1.69,389448.0
2025-03-12,1.71,1.755,1.69,1.745,353402.0
2025-03-13,1.745,1.775,1.73,1.745,323107.0
2025-03-14,1.765,1.82,1.755,1.82,674423.0
2025-03-17,1.82,1.885,1.8,1.875,724188.0
2025-03-18,1.895,1.96,1.895,1.96,442572.0
2025-03-19,1.92,1.95,1.91,1.93,389788.0
2025-03-20,1.93,1.985,1.92,1.975,960653.0
2025-03-21,1.975,2.015,1.95,2.015,502616.0
2025-03-24,1.995,1.995,1.94,1.95,651623.0
2025-03-25,1.96,1.975,1.95,1.96,361671.0
2025-03-26,1.985,2.005,1.95,1.97,922359.0
2025-03-27,1.965,1.965,1.92,1.955,658247.0
2025-03-28,1.945,1.965,1.92,1.935,442054.0
2025-03-31,1.93,1.995,1.9,1.935,1197361.0
2025-04-01,1.945,1.97,1.945,1.945,280152.0
2025-04-02,1.955,1.965,1.93,1.955,140354.0
2025-04-03,1.89,1.91,1.84,1.85,765297.0
2025-04-04,1.75,1.76,1.615,1.695,1751148.0
2025-04-07,1.59,1.665,1.55,1.615,1373168.0
2025-04-08,1.645,1.645,1.57,1.59,1303320.0
2025-04-09,1.54,1.665,1.495,1.635,2346142.0
2025-04-10,1.61,1.615,1.54,1.57,1489968.0
2025-04-11,1.58,1.615,1.57,1.6,1016184.0
2025-04-14,1.615,1.675,1.6,1.655,642678.0
2025-04-15,1.665,1.675,1.625,1.645,382474.0
2025-04-16,1.655,1.7,1.655,1.695,405492.0
2025-04-17,1.71,1.76,1.695,1.73,400155.0
2025-04-21,1.72,1.73,1.695,1.72,214210.0
2025-04-22,1.76,1.77,1.74,1.74,292480.0
2025-04-23,1.775,1.795,1.75,1.75,475669.0
2025-04-24,1.77,1.785,1.75,1.76,671599.0
2025-04-25,1.72,1.74,1.71,1.72,217998.0
2025-04-28,1.695,1.72,1.685,1.695,509424.0
2025-04-29,1.695,1.725,1.685,1.7,232938.0
2025-04-30,1.695,1.695,1.655,1.695,390093.0
2025-05-01,1.685,1.705,1.675,1.675,177717.0
2025-05-02,1.7,1.75,1.7,1.73,337849.0
2025-05-05,1.71,1.72,1.685,1.695,401136.0
2025-05-06,1.72,1.74,1.685,1.7,565115.0
2025-05-07,1.695,1.7,1.655,1.675,311353.0
2025-05-08,1.71,1.72,1.665,1.675,346391.0
2025-05-09,1.71,1.74,1.7,1.7,280084.0
2025-05-12,1.77,1.785,1.73,1.75,373004.0
2025-05-13,1.76,1.79,1.75,1.76,444098.0
2025-05-14,1.77,1.77,1.73,1.73,535586.0
2025-05-15,1.795,1.795,1.75,1.75,369416.0
2025-05-16,1.77,1.77,1.74,1.77,320057.0
2025-05-20,1.73,1.835,1.71,1.805,312552.0
2025-05-21,1.805,1.825,1.775,1.775,280220.0
2025-05-22,1.775,1.785,1.76,1.77,209701.0
2025-05-23,1.805,1.825,1.785,1.805,355933.0
2025-05-26,1.845,1.85,1.785,1.825,406336.0
2025-05-27,1.845,1.855,1.805,1.815,302153.0
2025-05-28,1.81,1.88,1.8,1.8,289224.0
2025-05-29,1.8,1.8,1.765,1.775,214180.0
2025-05-30,1.745,1.765,1.685,1.725,415276.0
2025-06-02,1.765,1.785,1.735,1.745,802489.0
2025-06-03,1.755,1.765,1.715,1.725,1021136.0
2025-06-04,1.735,1.745,1.695,1.715,469575.0
2025-06-05,1.725,1.725,1.695,1.715,148580.0
2025-06-06,1.715,1.735,1.695,1.725,411035.0
2025-06-09,1.755,1.765,1.715,1.725,370574.0
2025-06-10,1.725,1.755,1.715,1.735,642978.0
2025-06-11,1.745,1.745,1.715,1.725,357967.0
2025-06-12,1.745,1.755,1.715,1.725,1241172.0
2025-06-13,1.775,1.795,1.685,1.695,2922438.0
2025-06-16,1.715,1.725,1.705,1.725,404793.0
2025-06-17,1.725,1.735,1.705,1.735,1302991.0
2025-06-18,1.735,1.755,1.705,1.705,923143.0
2025-06-19,1.725,1.725,1.705,1.715,163291.0
2025-06-20,1.715,1.715,1.685,1.715,359541.0
2025-06-23,1.715,1.725,1.68,1.695,543468.0
2025-06-24,1.68,1.68,1.65,1.67,474799.0
2025-06-25,1.66,1.685,1.64,1.66,410240.0
2025-06-26,1.64,1.67,1.64,1.66,245834.0
2025-06-27,1.66,1.68,1.62,1.63,313568.0
2025-06-30,1.63,1.65,1.6,1.6,275085.0
2025-07-02,1.62,1.64,1.58,1.6,2069861.0
2025-07-03,1.61,1.63,1.59,1.6,1133197.0
2025-07-04,1.61,1.61,1.565,1.58,2197950.0
2025-07-07,1.57,1.62,1.57,1.59,3639622.0
2025-07-08,1.59,1.6,1.57,1.58,1269744.0
2025-07-09,1.6,1.6,1.57,1.59,804594.0
2025-07-10,1.6,1.61,1.57,1.58,3489863.0
2025-07-11,1.61,1.66,1.59,1.6,6249155.0
2025-07-14,1.63,1.65,1.58,1.61,4989056.0
2025-07-15,1.62,1.62,1.545,1.57,3862241.0
2025-07-16,1.59,1.63,1.575,1.6,1430598.0
2025-07-17,1.6,1.65,1.6,1.62,918915.0
2025-07-18,1.63,1.65,1.61,1.61,432423.0
2025-07-21,1.62,1.65,1.6,1.62,892038.0
2025-07-22,1.63,1.69,1.62,1.66,894833.0
2025-07-23,1.67,1.695,1.67,1.68,808778.0
2025-07-24,1.68,1.725,1.68,1.725,585475.0
2025-07-25,1.735,1.745,1.685,1.695,912471.0
2025-07-28,1.685,1.725,1.685,1.705,455658.0
2025-07-29,1.725,1.735,1.715,1.725,433549.0
2025-07-30,1.715,1.725,1.695,1.705,629752.0
2025-07-31,1.685,1.725,1.685,1.705,660841.0
2025-08-01,1.705,1.715,1.685,1.695,444080.0
2025-08-05,1.715,1.725,1.685,1.705,376373.0
2025-08-06,1.715,1.74,1.685,1.685,574846.0
2025-08-07,1.705,1.725,1.695,1.705,252798.0
2025-08-08,1.705,1.705,1.67,1.67,398869.0
2025-08-11,1.685,1.695,1.645,1.65,563142.0
2025-08-12,1.66,1.68,1.65,1.66,438577.0
2025-08-13,1.65,1.65,1.615,1.62,869728.0
2025-08-14,1.64,1.65,1.58,1.61,951889.0
2025-08-15,1.62,1.65,1.61,1.65,815172.0
2025-08-18,1.66,1.67,1.61,1.65,929869.0
2025-08-19,1.65,1.66,1.62,1.66,1302679.0
2025-08-20,1.665,1.685,1.655,1.685,705463.0
2025-08-21,1.665,1.705,1.665,1.705,512898.0
2025-08-22,1.725,1.82,1.725,1.785,1661746.0
2025-08-25,1.785,1.795,1.75,1.765,856256.0
2025-08-26,1.785,1.8,1.73,1.745,1105237.0
2025-08-27,1.745,1.78,1.745,1.765,275011.0
2025-08-28,1.775,1.785,1.745,1.785,259051.0
2025-08-29,1.765,1.785,1.745,1.745,335506.0
2025-09-02,1.765,1.775,1.725,1.735,941898.0
2025-09-03,1.735,1.745,1.705,1.715,1217170.0
2025-09-04,1.715,1.715,1.685,1.715,892656.0
2025-09-05,1.715,1.725,1.695,1.715,469173.0
2025-09-08,1.715,1.735,1.695,1.715,346386.0
2025-09-09,1.705,1.72,1.685,1.695,414174.0
2025-09-10,1.705,1.725,1.705,1.725,334876.0
2025-09-11,1.715,1.735,1.715,1.725,409454.0
2025-09-12,1.745,1.765,1.735,1.745,329315.0
2025-09-15,1.775,1.795,1.76,1.775,646029.0
2025-09-16,1.805,1.85,1.805,1.84,740652.0
2025-09-17,1.83,1.85,1.795,1.805,451962.0
2025-09-18,1.83,1.84,1.795,1.805,549696.0
2025-09-19,1.805,1.82,1.765,1.775,531164.0
2025-09-22,1.775,1.785,1.765,1.775,234930.0
2025-09-23,1.785,1.83,1.785,1.81,346236.0
2025-09-24,1.85,1.88,1.83,1.85,490793.0
2025-09-25,1.85,1.87,1.84,1.86,359211.0
2025-09-26,1.87,1.9,1.87,1.87,272809.0
2025-09-29,1.86,1.9,1.83,1.85,408287.0
2025-09-30,1.83,1.84,1.805,1.805,219263.0
2025-10-01,1.795,1.845,1.795,1.82,238525.0
2025-10-02,1.82,1.83,1.76,1.785,659412.0
2025-10-03,1.785,1.82,1.775,1.81,267720.0
2025-10-06,1.85,1.87,1.83,1.83,485489.0
2025-10-07,1.84,1.84,1.8,1.83,178057.0
2025-10-08,1.82,1.82,1.805,1.82,312018.0
2025-10-09,1.805,1.81,1.775,1.785,408410.0
2025-10-10,1.765,1.775,1.715,1.715,801073.0
2025-10-14,1.715,1.735,1.695,1.705,816745.0
2025-10-15,1.715,1.73,1.685,1.685,822887.0
2025-10-16,1.695,1.705,1.665,1.675,680114.0
2025-10-17,1.665,1.675,1.645,1.665,757779.0
2025-10-20,1.685,1.695,1.665,1.685,533030.0
2025-10-21,1.675,1.695,1.645,1.665,801278.0
2025-10-22,1.675,1.695,1.655,1.685,1022311.0
2025-10-23,1.705,1.755,1.705,1.715,493397.0
2025-10-24,1.725,1.745,1.715,1.735,139203.0
2025-10-27,1.745,1.745,1.705,1.725,324059.0
2025-10-28,1.705,1.725,1.685,1.705,270682.0
2025-10-29,1.705,1.715,1.685,1.705,298363.0
2025-10-30,1.705,1.725,1.685,1.705,708209.0
2025-10-31,1.725,1.785,1.715,1.785,1040978.0
2025-11-03,1.765,1.805,1.745,1.785,575526.0
2025-11-04,1.775,1.775,1.73,1.735,395175.0
2025-11-05,1.745,1.765,1.735,1.755,476199.0
2025-11-06,1.755,1.755,1.72,1.725,645300.0
2025-11-07,1.735,1.765,1.725,1.745,282420.0
2025-11-10,1.705,1.765,1.705,1.755,1112336.0
2025-11-11,1.765,1.82,1.765,1.785,1340840.0
2025-11-12,1.795,1.795,1.705,1.725,1865626.0
2025-11-13,1.735,1.755,1.655,1.665,4066940.0
2025-11-14,1.755,1.795,1.735,1.785,1379294.0
2025-11-17,1.765,1.795,1.755,1.765,868472.0
2025-11-18,1.745,1.805,1.735,1.795,681097.0
2025-11-19,1.785,1.785,1.745,1.785,770814.0
2025-11-20,1.805,1.835,1.775,1.795,976613.0
2025-11-21,1.76,1.765,1.73,1.74,700380.0
2025-11-24,1.73,1.73,1.705,1.71,530103.0
2025-11-25,1.71,1.715,1.67,1.68,751980.0
2025-11-26,1.69,1.71,1.68,1.68,653265.0