Date,Open,High,Low,Close,Volume
1997-03-26,1.749999957401969,1.749999957401969,1.5499999145866006,1.5599999048064404,8700.0
1997-03-27,1.5499999145866006,1.5599999048064404,1.499999963487402,1.5499999145866006,15000.0
1997-03-31,1.679999906653804,1.9500000002173372,1.679999906653804,1.9500000002173372,6000.0
1997-04-01,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,3500.0
1997-04-02,1.849999978809653,2.0499999024157347,1.849999978809653,2.0499999024157347,3200.0
1997-04-03,2.0499999024157347,2.199999994131904,2.0499999024157347,2.0499999024157347,5700.0
1997-04-04,1.8599999690294928,1.8599999690294928,1.8599999690294928,1.8599999690294928,6000.0
1997-04-07,1.999999951316536,2.199999994131904,1.999999951316536,2.199999994131904,3000.0
1997-04-08,2.199999994131904,2.199999994131904,2.199999994131904,2.199999994131904,0.0
1997-04-09,1.849999978809653,1.849999978809653,1.8099998987210075,1.8099998987210075,1200.0
1997-04-10,1.8099998987210075,1.8099998987210075,1.7999999085011675,1.7999999085011675,10000.0
1997-04-11,1.7999999085011675,1.7999999085011675,1.7999999085011675,1.7999999085011675,0.0
1997-04-14,1.7999999085011675,1.7999999085011675,1.749999957401969,1.749999957401969,5800.0
1997-04-15,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,0.0
1997-04-16,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,11900.0
1997-04-17,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,30000.0
1997-04-18,1.70000000630277,1.70999999652261,1.70000000630277,1.70999999652261,4000.0
1997-04-21,1.70999999652261,1.70999999652261,1.70999999652261,1.70999999652261,500.0
1997-04-22,1.70000000630277,1.70000000630277,1.599999984895086,1.599999984895086,5400.0
1997-04-23,1.6499999359942847,1.6499999359942847,1.6499999359942847,1.6499999359942847,1000.0
1997-04-24,1.6099999751149257,1.6099999751149257,1.6099999751149257,1.6099999751149257,5000.0
1997-04-25,1.6099999751149257,1.6099999751149257,1.6099999751149257,1.6099999751149257,0.0
1997-04-28,1.6099999751149257,1.6099999751149257,1.6099999751149257,1.6099999751149257,0.0
1997-04-29,1.6099999751149257,1.6099999751149257,1.6099999751149257,1.6099999751149257,0.0
1997-04-30,1.599999984895086,1.599999984895086,1.599999984895086,1.599999984895086,2400.0
1997-05-01,1.599999984895086,1.599999984895086,1.599999984895086,1.599999984895086,0.0
1997-05-02,1.599999984895086,1.599999984895086,1.599999984895086,1.599999984895086,0.0
1997-05-05,1.639999945774445,1.6499999359942847,1.639999945774445,1.6499999359942847,2100.0
1997-05-06,1.6499999359942847,1.6499999359942847,1.6499999359942847,1.6499999359942847,0.0
1997-05-07,1.6499999359942847,1.6499999359942847,1.6499999359942847,1.6499999359942847,0.0
1997-05-08,1.6499999359942847,1.6499999359942847,1.6499999359942847,1.6499999359942847,0.0
1997-05-09,1.5499999145866006,1.599999984895086,1.499999963487402,1.599999984895086,11000.0
1997-05-12,1.749999957401969,1.7999999085011675,1.599999984895086,1.599999984895086,7200.0
1997-05-13,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,1000.0
1997-05-14,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,0.0
1997-05-15,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,0.0
1997-05-16,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,0.0
1997-05-20,1.749999957401969,1.749999957401969,1.749999957401969,1.749999957401969,0.0
1997-05-21,1.499999963487402,1.499999963487402,1.499999963487402,1.499999963487402,2000.0
1997-05-22,1.499999963487402,1.499999963487402,1.3999999420797178,1.3999999420797178,2200.0
1997-05-23,1.3999999420797178,1.3999999420797178,1.3999999420797178,1.3999999420797178,0.0
1997-05-26,1.3999999420797178,1.3999999420797178,1.3999999420797178,1.3999999420797178,2800.0
1997-05-27,1.499999963487402,1.499999963487402,1.499999963487402,1.499999963487402,2000.0
1997-05-28,1.499999963487402,1.499999963487402,1.450000012388203,1.450000012388203,4500.0
1997-05-29,1.450000012388203,1.450000012388203,1.450000012388203,1.450000012388203,0.0
1997-05-30,1.499999963487402,1.499999963487402,1.450000012388203,1.450000012388203,7000.0
1997-06-02,1.499999963487402,1.499999963487402,1.499999963487402,1.499999963487402,1200.0
1997-06-03,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,600.0
1997-06-04,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-06-05,1.7399999671821291,1.7399999671821291,1.7399999671821291,1.7399999671821291,5000.0
1997-06-06,1.7399999671821291,1.7399999671821291,1.7399999671821291,1.7399999671821291,0.0
1997-06-09,1.4099999322995576,1.450000012388203,1.4099999322995576,1.450000012388203,4600.0
1997-06-10,1.499999963487402,1.499999963487402,1.499999963487402,1.499999963487402,500.0
1997-06-11,1.499999963487402,1.499999963487402,1.499999963487402,1.499999963487402,500.0
1997-06-12,1.3999999420797178,1.3999999420797178,1.3999999420797178,1.3999999420797178,10000.0
1997-06-13,1.3999999420797178,1.3999999420797178,1.3599999812003587,1.3599999812003587,14200.0
1997-06-16,1.3599999812003587,1.3599999812003587,1.349999990980519,1.349999990980519,14800.0
1997-06-17,1.3999999420797178,1.499999963487402,1.3999999420797178,1.499999963487402,20900.0
1997-06-18,1.499999963487402,1.499999963487402,1.499999963487402,1.499999963487402,0.0
1997-06-19,1.3999999420797178,1.3999999420797178,1.3999999420797178,1.3999999420797178,7000.0
1997-06-20,1.3599999812003587,1.3599999812003587,1.3599999812003587,1.3599999812003587,3500.0
1997-06-23,1.3999999420797178,1.3999999420797178,1.349999990980519,1.349999990980519,3000.0
1997-06-24,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,200.0
1997-06-25,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,200.0
1997-06-26,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-06-27,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-06-30,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-02,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-03,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-04,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-07,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-08,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-09,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,500.0
1997-07-10,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-11,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-14,1.349999990980519,1.349999990980519,1.349999990980519,1.349999990980519,0.0
1997-07-15,1.349999990980519,1.349999990980519,1.049999926757467,1.049999926757467,2100.0
1997-07-16,1.049999926757467,1.049999926757467,1.049999926757467,1.049999926757467,0.0
1997-07-17,1.1499999481651508,1.1499999481651508,1.1499999481651508,1.1499999481651508,2300.0
1997-07-18,1.1499999481651508,1.1499999481651508,1.1499999481651508,1.1499999481651508,0.0
1997-07-21,1.1499999481651508,1.1499999481651508,1.1499999481651508,1.1499999481651508,200.0
1997-07-22,1.1499999481651508,1.1499999481651508,1.1499999481651508,1.1499999481651508,0.0
1997-07-23,1.0700000264064329,1.0700000264064329,1.0700000264064329,1.0700000264064329,6500.0
1997-07-24,1.0700000264064329,1.0700000264064329,0.9499999649544258,0.9499999649544258,5000.0
1997-07-25,0.9499999649544258,0.9499999649544258,0.9499999649544258,0.9499999649544258,0.0
1997-07-28,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,600.0
1997-07-29,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-07-30,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,400.0
1997-07-31,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-01,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-05,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-06,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-07,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,100.0
1997-08-08,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-11,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-12,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-13,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-14,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-15,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-18,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-19,1.049999926757467,1.1499999481651508,1.049999926757467,1.1499999481651508,4000.0
1997-08-20,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,700.0
1997-08-21,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-22,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-25,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-26,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,400.0
1997-08-27,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-08-28,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,200.0
1997-08-29,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-02,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-03,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-04,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-05,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-08,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,1600.0
1997-09-09,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,100.0
1997-09-10,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-11,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-12,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-15,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,1300.0
1997-09-16,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-17,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,100.0
1997-09-18,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-19,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,800.0
1997-09-22,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-23,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-09-24,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,4800.0
1997-09-25,0.9499999649544258,0.9499999649544258,0.9499999649544258,0.9499999649544258,5000.0
1997-09-26,0.9499999649544258,0.9499999649544258,0.9499999649544258,0.9499999649544258,20000.0
1997-09-29,0.9499999649544258,0.9499999649544258,0.9499999649544258,0.9499999649544258,0.0
1997-09-30,0.9499999649544258,0.9499999649544258,0.9499999649544258,0.9499999649544258,0.0
1997-10-01,0.9899999854384282,0.999999975658268,0.9899999854384282,0.999999975658268,16700.0
1997-10-02,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-10-03,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-10-06,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-10-07,0.9700000049987488,0.9700000049987488,0.9700000049987488,0.9700000049987488,2000.0
1997-10-08,0.9700000049987488,0.9700000049987488,0.9700000049987488,0.9700000049987488,0.0
1997-10-09,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,300.0
1997-10-10,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-10-14,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,400.0
1997-10-15,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,400.0
1997-10-16,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-10-17,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-10-20,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,0.0
1997-10-21,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,300.0
1997-10-22,1.099999997065952,1.099999997065952,1.099999997065952,1.099999997065952,100.0
1997-10-23,1.099999997065952,1.099999997065952,1.099999997065952,1.099999997065952,100.0
1997-10-24,1.099999997065952,1.099999997065952,1.099999997065952,1.099999997065952,0.0
1997-10-27,0.999999975658268,0.999999975658268,0.8999999542505838,0.8999999542505838,5100.0
1997-10-28,0.999999975658268,0.999999975658268,0.799999992447543,0.799999992447543,10900.0
1997-10-29,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-10-30,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-10-31,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-11-03,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-11-04,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,2900.0
1997-11-05,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-11-06,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-11-07,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-11-10,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-11-11,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,1100.0
1997-11-12,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,2500.0
1997-11-13,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
1997-11-14,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,3500.0
1997-11-17,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,500.0
1997-11-18,0.749999981743701,0.799999992447543,0.749999981743701,0.799999992447543,3600.0
1997-11-19,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,3200.0
1997-11-20,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1997-11-21,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1997-11-24,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1997-11-25,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,800.0
1997-11-26,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,2000.0
1997-11-27,0.6000000092368181,0.6000000092368181,0.5099999780489737,0.5099999780489737,3000.0
1997-11-28,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.0
1997-12-01,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,600.0
1997-12-02,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,100.0
1997-12-03,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,300.0
1997-12-04,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,1100.0
1997-12-05,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1997-12-08,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,300.0
1997-12-09,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,3300.0
1997-12-10,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1997-12-11,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1997-12-12,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1997-12-15,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1997-12-16,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,7700.0
1997-12-17,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,2300.0
1997-12-18,0.6999999710398589,0.6999999710398589,0.6499999603360168,0.6499999603360168,10000.0
1997-12-19,0.6700000003803397,0.6700000003803397,0.6700000003803397,0.6700000003803397,2600.0
1997-12-22,0.6700000003803397,0.6700000003803397,0.5099999780489737,0.5099999780489737,4800.0
1997-12-23,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,5300.0
1997-12-24,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,3100.0
1997-12-29,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,8800.0
1997-12-30,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,200.0
1997-12-31,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-02,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-05,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-06,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-07,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-08,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-09,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-12,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-13,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-14,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-15,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-16,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-19,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-20,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-21,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,2000.0
1998-01-22,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-23,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-26,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-01-27,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,100.0
1998-01-28,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,500.0
1998-01-29,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-01-30,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,1800.0
1998-02-02,0.6199999896764976,0.6199999896764976,0.6099999994566578,0.6099999994566578,3000.0
1998-02-03,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.0
1998-02-04,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.0
1998-02-05,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,300.0
1998-02-06,0.6299999798963374,0.6999999710398589,0.6299999798963374,0.6999999710398589,7000.0
1998-02-09,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-02-10,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,10000.0
1998-02-11,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-02-12,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-02-13,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-02-16,0.589999959412335,0.589999959412335,0.5799999691924953,0.5799999691924953,10000.0
1998-02-17,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-02-18,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-02-19,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-02-20,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-02-23,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-02-24,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-02-25,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-02-26,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-02-27,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,12000.0
1998-03-02,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,1600.0
1998-03-03,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-03-04,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,800.0
1998-03-05,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-03-06,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,500.0
1998-03-09,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-03-10,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,1000.0
1998-03-11,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.0
1998-03-12,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,15000.0
1998-03-13,0.6000000092368181,0.6000000092368181,0.5799999691924953,0.5799999691924953,5500.0
1998-03-16,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,300.0
1998-03-17,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-03-18,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-03-19,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,500.0
1998-03-20,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,600.0
1998-03-23,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-03-24,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-03-25,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,500.0
1998-03-26,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-03-27,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-03-30,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-03-31,0.6000000092368181,0.6000000092368181,0.4999999878291339,0.6000000092368181,9600.0
1998-04-01,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-04-02,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-04-03,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-04-06,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-04-07,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-04-08,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-04-09,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,500.0
1998-04-13,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-04-14,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.0
1998-04-15,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,100.0
1998-04-16,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,2800.0
1998-04-17,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,9500.0
1998-04-20,0.6099999994566578,0.639999970116177,0.6099999994566578,0.639999970116177,5500.0
1998-04-21,0.639999970116177,0.639999970116177,0.639999970116177,0.639999970116177,0.0
1998-04-22,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,1000.0
1998-04-23,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,300.0
1998-04-24,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,500.0
1998-04-27,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-04-28,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-04-29,0.6999999710398589,0.749999981743701,0.6999999710398589,0.749999981743701,3500.0
1998-04-30,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,0.0
1998-05-01,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,0.0
1998-05-04,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,0.0
1998-05-05,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,0.0
1998-05-06,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,1600.0
1998-05-07,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-05-08,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-05-11,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-05-12,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-05-13,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,3000.0
1998-05-14,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-05-15,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-05-19,0.6000000092368181,0.6000000092368181,0.5400000083131363,0.5400000083131363,10000.0
1998-05-20,0.6000000092368181,0.639999970116177,0.6000000092368181,0.639999970116177,4000.0
1998-05-21,0.639999970116177,0.639999970116177,0.639999970116177,0.639999970116177,0.0
1998-05-22,0.639999970116177,0.639999970116177,0.639999970116177,0.639999970116177,0.0
1998-05-25,0.6000000092368181,0.6499999603360168,0.6000000092368181,0.6499999603360168,3600.0
1998-05-26,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-05-27,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-05-28,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-05-29,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.0
1998-06-01,0.6199999896764976,0.6199999896764976,0.6000000092368181,0.6000000092368181,22100.0
1998-06-02,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-06-03,0.5699999789726555,0.5699999789726555,0.4899999976092941,0.4899999976092941,10300.0
1998-06-04,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
1998-06-05,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
1998-06-08,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
1998-06-09,0.4999999878291339,0.549999998532976,0.4999999878291339,0.549999998532976,15000.0
1998-06-10,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,5000.0
1998-06-11,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,5000.0
1998-06-12,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-06-15,0.5199999682688135,0.5199999682688135,0.4599999971474532,0.4999999878291339,37100.0
1998-06-16,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,6000.0
1998-06-17,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-06-18,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,10000.0
1998-06-19,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-06-22,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-06-23,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-06-24,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-06-25,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-06-26,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-06-29,0.4499999771252918,0.4499999771252918,0.4099999864436112,0.4099999864436112,18000.0
1998-06-30,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1998-07-02,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1998-07-03,0.4599999971474532,0.4599999971474532,0.4099999864436112,0.4099999864436112,37000.0
1998-07-06,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,500.0
1998-07-07,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-07-08,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,1000.0
1998-07-09,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-07-10,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-07-13,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-07-14,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-07-15,0.4299999966856124,0.4299999966856124,0.4199999766634509,0.4199999766634509,11000.0
1998-07-16,0.4099999864436112,0.4099999864436112,0.3999999962237715,0.3999999962237715,10000.0
1998-07-17,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-07-20,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,600.0
1998-07-21,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-07-22,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-07-23,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,4600.0
1998-07-24,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-07-27,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-07-28,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-07-29,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-07-30,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,24000.0
1998-07-31,0.4199999766634509,0.4199999766634509,0.3799999859817703,0.3799999859817703,7100.0
1998-08-04,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1998-08-05,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1998-08-06,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1998-08-07,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1998-08-10,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,4000.0
1998-08-11,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1998-08-12,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1998-08-13,0.3999999962237715,0.3999999962237715,0.3499999855199294,0.3499999855199294,10800.0
1998-08-14,0.3600000055420908,0.3999999962237715,0.3600000055420908,0.3699999957619306,29500.0
1998-08-17,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1998-08-18,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1998-08-19,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1998-08-20,0.3300000050802499,0.3499999855199294,0.2799999943764079,0.3499999855199294,192400.0
1998-08-21,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1998-08-24,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1998-08-25,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1998-08-26,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,10000.0
1998-08-27,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1998-08-28,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1998-08-31,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,5000.0
1998-09-01,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1998-09-02,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1998-09-03,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1998-09-04,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1998-09-08,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1998-09-09,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,2000.0
1998-09-10,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,1000.0
1998-09-11,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1998-09-14,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1998-09-15,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1998-09-16,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1998-09-17,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1998-09-18,0.3199999850580885,0.3199999850580885,0.3099999948382488,0.3099999948382488,7000.0
1998-09-21,0.3099999948382488,0.3099999948382488,0.3099999948382488,0.3099999948382488,0.0
1998-09-22,0.3099999948382488,0.3099999948382488,0.3099999948382488,0.3099999948382488,0.0
1998-09-23,0.3099999948382488,0.3099999948382488,0.3099999948382488,0.3099999948382488,0.0
1998-09-24,0.3099999948382488,0.3099999948382488,0.3099999948382488,0.3099999948382488,0.0
1998-09-25,0.3499999855199294,0.3999999962237715,0.3499999855199294,0.3999999962237715,5200.0
1998-09-28,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-09-29,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-09-30,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-10-01,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-10-02,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-10-05,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-10-06,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-10-07,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-10-08,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,2300.0
1998-10-09,0.3999999962237715,0.4899999976092941,0.3999999962237715,0.4899999976092941,14100.0
1998-10-13,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
1998-10-14,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
1998-10-15,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
1998-10-16,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
1998-10-19,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,5000.0
1998-10-20,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
1998-10-21,0.4499999771252918,0.5199999682688135,0.4499999771252918,0.5199999682688135,8500.0
1998-10-22,0.5199999682688135,0.549999998532976,0.5199999682688135,0.549999998532976,11500.0
1998-10-23,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,3000.0
1998-10-26,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
1998-10-27,0.4999999878291339,0.4999999878291339,0.4599999971474532,0.4599999971474532,9000.0
1998-10-28,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
1998-10-29,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
1998-10-30,0.4799999775871327,0.5400000083131363,0.4799999775871327,0.5400000083131363,5400.0
1998-11-02,0.4499999771252918,0.4499999771252918,0.4199999766634509,0.4199999766634509,7100.0
1998-11-03,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-11-04,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-11-05,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-11-06,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-11-09,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-11-10,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-11-11,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-11-12,0.4199999766634509,0.4599999971474532,0.4199999766634509,0.4599999971474532,4000.0
1998-11-13,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,4000.0
1998-11-16,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
1998-11-17,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,500.0
1998-11-18,0.4599999971474532,0.4599999971474532,0.4099999864436112,0.4099999864436112,3000.0
1998-11-19,0.4099999864436112,0.4999999878291339,0.4099999864436112,0.4999999878291339,16500.0
1998-11-20,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-11-23,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-11-24,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-11-25,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-11-26,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-11-27,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-11-30,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,3300.0
1998-12-01,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,9000.0
1998-12-02,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-12-03,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1998-12-04,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,100.0
1998-12-07,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,500.0
1998-12-08,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,2500.0
1998-12-09,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,500.0
1998-12-10,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-12-11,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1998-12-14,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,3300.0
1998-12-15,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1998-12-16,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,1000.0
1998-12-17,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,2000.0
1998-12-18,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,10000.0
1998-12-21,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,1000.0
1998-12-22,0.4299999966856124,0.4999999878291339,0.4199999766634509,0.4999999878291339,26500.0
1998-12-23,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,40000.0
1998-12-24,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
1998-12-29,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
1998-12-30,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
1998-12-31,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,3000.0
1999-01-04,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,20000.0
1999-01-05,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
1999-01-06,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
1999-01-07,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
1999-01-08,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,15000.0
1999-01-11,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
1999-01-12,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
1999-01-13,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,3500.0
1999-01-14,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.0
1999-01-15,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.0
1999-01-18,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,100.0
1999-01-19,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.0
1999-01-20,0.5699999789726555,0.5799999691924953,0.5699999789726555,0.5699999789726555,21500.0
1999-01-21,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
1999-01-22,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
1999-01-25,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
1999-01-26,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
1999-01-27,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
1999-01-28,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
1999-01-29,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
1999-02-01,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
1999-02-02,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,3500.0
1999-02-03,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,200.0
1999-02-04,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
1999-02-05,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
1999-02-08,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
1999-02-09,0.5099999780489737,0.5099999780489737,0.4999999878291339,0.4999999878291339,12000.0
1999-02-10,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,10000.0
1999-02-11,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,400.0
1999-02-12,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-02-15,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-02-16,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-02-17,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-02-18,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-02-19,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-02-22,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-02-23,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-02-24,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,6100.0
1999-02-25,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,5300.0
1999-02-26,0.4599999971474532,0.4999999878291339,0.4599999971474532,0.4999999878291339,5500.0
1999-03-01,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-03-02,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-03-03,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,10000.0
1999-03-04,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,1300.0
1999-03-05,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-03-08,0.4499999771252918,0.4999999878291339,0.4499999771252918,0.4999999878291339,1800.0
1999-03-09,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-03-10,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,9900.0
1999-03-11,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,1500.0
1999-03-12,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-03-15,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-03-16,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-03-17,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,3800.0
1999-03-18,0.469999987367293,0.469999987367293,0.4499999771252918,0.4499999771252918,2300.0
1999-03-19,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-03-22,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-03-23,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-03-24,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,10000.0
1999-03-25,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-03-26,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-03-29,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-03-30,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-03-31,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-04-01,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-04-05,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-04-06,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-04-07,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-04-08,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-04-09,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-04-12,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.5199999682688135,2500.0
1999-04-13,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,500.0
1999-04-14,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,1500.0
1999-04-15,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,300.0
1999-04-16,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,100.0
1999-04-19,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,500.0
1999-04-20,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
1999-04-21,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,6000.0
1999-04-22,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
1999-04-23,0.4799999775871327,0.4799999775871327,0.469999987367293,0.469999987367293,15000.0
1999-04-26,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-04-27,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-04-28,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-04-29,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-04-30,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-05-03,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-05-04,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-05-05,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-05-06,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
1999-05-07,0.4599999971474532,0.4599999971474532,0.4099999864436112,0.4099999864436112,5000.0
1999-05-10,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-05-11,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-05-12,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-05-13,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-05-14,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,6000.0
1999-05-17,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,600.0
1999-05-18,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-05-19,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-05-20,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,5000.0
1999-05-21,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,4000.0
1999-05-25,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,17000.0
1999-05-26,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-05-27,0.4099999864436112,0.4199999766634509,0.4099999864436112,0.4099999864436112,19000.0
1999-05-28,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-05-31,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-01,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-02,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-03,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-04,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-07,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-08,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-09,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-10,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,6000.0
1999-06-11,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,4000.0
1999-06-14,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-06-15,0.3699999957619306,0.3699999957619306,0.3600000055420908,0.3600000055420908,18100.0
1999-06-16,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
1999-06-17,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
1999-06-18,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,5000.0
1999-06-21,0.3499999855199294,0.3499999855199294,0.3199999850580885,0.3199999850580885,50800.0
1999-06-22,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-06-23,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-06-24,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-06-25,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,10000.0
1999-06-28,0.3600000055420908,0.3600000055420908,0.3199999850580885,0.3199999850580885,42900.0
1999-06-29,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,10000.0
1999-06-30,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,7500.0
1999-07-02,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,2000.0
1999-07-05,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-07-06,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-07-07,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-07-08,0.3300000050802499,0.3300000050802499,0.3300000050802499,0.3300000050802499,600.0
1999-07-09,0.3300000050802499,0.3300000050802499,0.3300000050802499,0.3300000050802499,0.0
1999-07-12,0.3300000050802499,0.3300000050802499,0.3300000050802499,0.3300000050802499,0.0
1999-07-13,0.3300000050802499,0.3300000050802499,0.3300000050802499,0.3300000050802499,0.0
1999-07-14,0.3399999953000897,0.3399999953000897,0.300000004618409,0.300000004618409,42900.0
1999-07-15,0.300000004618409,0.300000004618409,0.300000004618409,0.300000004618409,0.0
1999-07-16,0.300000004618409,0.300000004618409,0.300000004618409,0.300000004618409,0.0
1999-07-19,0.300000004618409,0.300000004618409,0.300000004618409,0.300000004618409,0.0
1999-07-20,0.300000004618409,0.300000004618409,0.300000004618409,0.300000004618409,0.0
1999-07-21,0.300000004618409,0.300000004618409,0.300000004618409,0.300000004618409,0.0
1999-07-22,0.300000004618409,0.300000004618409,0.300000004618409,0.300000004618409,0.0
1999-07-23,0.300000004618409,0.300000004618409,0.300000004618409,0.300000004618409,0.0
1999-07-26,0.300000004618409,0.300000004618409,0.300000004618409,0.300000004618409,0.0
1999-07-27,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,1000.0
1999-07-28,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-07-29,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-07-30,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-03,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,2000.0
1999-08-04,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-05,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-06,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-09,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-10,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-11,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-12,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-13,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,10000.0
1999-08-16,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1999-08-17,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1999-08-18,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1999-08-19,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1999-08-20,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,1000.0
1999-08-23,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-24,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-25,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-26,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-27,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-30,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.3199999850580885,0.0
1999-08-31,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,5000.0
1999-09-01,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-09-02,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-09-03,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-09-07,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-09-08,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,20000.0
1999-09-09,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-10,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-13,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-14,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-15,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-16,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-17,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,600.0
1999-09-20,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-21,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-22,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
1999-09-23,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,7500.0
1999-09-24,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
1999-09-27,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,15000.0
1999-09-28,0.4299999966856124,0.4399999869054521,0.3999999962237715,0.3999999962237715,8000.0
1999-09-29,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-09-30,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,10000.0
1999-10-01,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
1999-10-04,0.4499999771252918,0.4899999976092941,0.4499999771252918,0.4899999976092941,2000.0
1999-10-05,0.4199999766634509,0.4199999766634509,0.4099999864436112,0.4099999864436112,10000.0
1999-10-06,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-10-07,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-10-08,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-10-12,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
1999-10-13,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,10300.0
1999-10-14,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,16500.0
1999-10-15,0.4299999966856124,0.4299999966856124,0.4199999766634509,0.4199999766634509,5000.0
1999-10-18,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,10000.0
1999-10-19,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-10-20,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-10-21,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-10-22,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-10-25,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-10-26,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,500.0
1999-10-27,0.4299999966856124,0.4299999966856124,0.4199999766634509,0.4199999766634509,15000.0
1999-10-28,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-10-29,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-01,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-02,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-03,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-04,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-05,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-08,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-09,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-10,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-11,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-12,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
1999-11-15,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,1400.0
1999-11-16,0.4099999864436112,0.4099999864436112,0.38999997620161,0.3999999962237715,28500.0
1999-11-17,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-11-18,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-11-19,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,2800.0
1999-11-22,0.3799999859817703,0.3799999859817703,0.3699999957619306,0.3699999957619306,14400.0
1999-11-23,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1999-11-24,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1999-11-25,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1999-11-26,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,2800.0
1999-11-29,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-11-30,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
1999-12-01,0.4099999864436112,0.4099999864436112,0.3999999962237715,0.3999999962237715,15000.0
1999-12-02,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
1999-12-03,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,7500.0
1999-12-06,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
1999-12-07,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
1999-12-08,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
1999-12-09,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
1999-12-10,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,10000.0
1999-12-13,0.3799999859817703,0.38999997620161,0.3799999859817703,0.38999997620161,14000.0
1999-12-14,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
1999-12-15,0.3799999859817703,0.3999999962237715,0.3799999859817703,0.3799999859817703,2900.0
1999-12-16,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,300.0
1999-12-17,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
1999-12-20,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,10000.0
1999-12-21,0.3799999859817703,0.3799999859817703,0.3699999957619306,0.3699999957619306,10100.0
1999-12-22,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,2300.0
1999-12-23,0.38999997620161,0.38999997620161,0.3699999957619306,0.3699999957619306,10000.0
1999-12-24,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
1999-12-29,0.3799999859817703,0.4399999869054521,0.3799999859817703,0.4399999869054521,8400.0
1999-12-30,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
1999-12-31,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2000-01-04,0.4199999766634509,0.4199999766634509,0.4099999864436112,0.4099999864436112,5000.0
2000-01-05,0.4099999864436112,0.4099999864436112,0.3999999962237715,0.3999999962237715,3000.0
2000-01-06,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-01-07,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,5000.0
2000-01-10,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2000-01-11,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2000-01-12,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,2000.0
2000-01-13,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-01-14,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-01-17,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,300.0
2000-01-18,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,5000.0
2000-01-19,0.4799999775871327,0.4899999976092941,0.4599999971474532,0.4599999971474532,11200.0
2000-01-20,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2000-01-21,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2000-01-24,0.4799999775871327,0.5699999789726555,0.4799999775871327,0.4799999775871327,17500.0
2000-01-25,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2000-01-26,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2000-01-27,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,10300.0
2000-01-28,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
2000-01-31,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,1300.0
2000-02-01,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2000-02-02,0.469999987367293,0.4999999878291339,0.469999987367293,0.4999999878291339,11800.0
2000-02-03,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-02-04,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,8300.0
2000-02-07,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,5300.0
2000-02-08,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.0
2000-02-09,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.0
2000-02-10,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,600.0
2000-02-11,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,5000.0
2000-02-14,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.0
2000-02-15,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.0
2000-02-16,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,3000.0
2000-02-17,0.5799999691924953,0.6000000092368181,0.5799999691924953,0.6000000092368181,6000.0
2000-02-18,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
2000-02-21,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
2000-02-22,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
2000-02-23,0.5599999887528158,0.6000000092368181,0.5599999887528158,0.6000000092368181,7500.0
2000-02-24,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,5000.0
2000-02-25,0.7399999915238612,0.749999981743701,0.7399999915238612,0.749999981743701,8500.0
2000-02-28,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,0.0
2000-02-29,0.6999999710398589,0.6999999710398589,0.6600000101604999,0.6600000101604999,13800.0
2000-03-01,0.6600000101604999,0.6600000101604999,0.6000000092368181,0.6000000092368181,18300.0
2000-03-02,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
2000-03-03,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,2000.0
2000-03-06,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,10000.0
2000-03-07,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
2000-03-08,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
2000-03-09,0.5599999887528158,0.5599999887528158,0.5599999887528158,0.5599999887528158,5000.0
2000-03-10,0.5599999887528158,0.5599999887528158,0.5599999887528158,0.5599999887528158,0.0
2000-03-13,0.5599999887528158,0.5599999887528158,0.5599999887528158,0.5599999887528158,0.0
2000-03-14,0.5599999887528158,0.5599999887528158,0.5599999887528158,0.5599999887528158,2800.0
2000-03-15,0.5599999887528158,0.5599999887528158,0.5599999887528158,0.5599999887528158,500.0
2000-03-16,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,1000.0
2000-03-17,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,0.0
2000-03-20,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,0.0
2000-03-21,0.5599999887528158,0.5599999887528158,0.5599999887528158,0.5599999887528158,4700.0
2000-03-22,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,2000.0
2000-03-23,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.0
2000-03-24,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.0
2000-03-27,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.0
2000-03-28,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.0
2000-03-29,0.5199999682688135,0.5199999682688135,0.4999999878291339,0.5199999682688135,30000.0
2000-03-30,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.0
2000-03-31,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,1500.0
2000-04-03,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,1600.0
2000-04-04,0.549999998532976,0.549999998532976,0.5099999780489737,0.5099999780489737,3500.0
2000-04-05,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.0
2000-04-06,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,1000.0
2000-04-07,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,900.0
2000-04-10,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,1000.0
2000-04-11,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
2000-04-12,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
2000-04-13,0.5299999584886532,0.5299999584886532,0.5199999682688135,0.5199999682688135,12500.0
2000-04-14,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.5199999682688135,2800.0
2000-04-17,0.5199999682688135,0.5199999682688135,0.4999999878291339,0.4999999878291339,2700.0
2000-04-18,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-04-19,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.5199999682688135,5000.0
2000-04-20,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,3000.0
2000-04-24,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,5300.0
2000-04-25,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2000-04-26,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2000-04-27,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,27000.0
2000-04-28,0.4399999869054521,0.4499999771252918,0.3999999962237715,0.3999999962237715,64000.0
2000-05-01,0.4199999766634509,0.4499999771252918,0.3999999962237715,0.3999999962237715,44800.0
2000-05-02,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-05-03,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,9000.0
2000-05-04,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-05-05,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-05-08,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-05-09,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,1000.0
2000-05-10,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,2000.0
2000-05-11,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,2000.0
2000-05-12,0.4099999864436112,0.5199999682688135,0.4099999864436112,0.5199999682688135,8500.0
2000-05-15,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.0
2000-05-16,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.0
2000-05-17,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,2600.0
2000-05-18,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-05-19,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-05-23,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-05-24,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-05-25,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-05-26,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-05-29,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-05-30,0.4199999766634509,0.4399999869054521,0.4099999864436112,0.4199999766634509,24800.0
2000-05-31,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-06-01,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-06-02,0.4399999869054521,0.4499999771252918,0.4399999869054521,0.4499999771252918,4000.0
2000-06-05,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2000-06-06,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2000-06-07,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,3500.0
2000-06-08,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-06-09,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-06-12,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,100.0
2000-06-13,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-06-14,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-06-15,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-06-16,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,1000.0
2000-06-19,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2000-06-20,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,2500.0
2000-06-21,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2000-06-22,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2000-06-23,0.4399999869054521,0.4399999869054521,0.4299999966856124,0.4299999966856124,3600.0
2000-06-26,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-06-27,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-06-28,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,3500.0
2000-06-29,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-06-30,0.4199999766634509,0.4199999766634509,0.3999999962237715,0.3999999962237715,18600.0
2000-07-04,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-05,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-06,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-07,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-10,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-11,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-12,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-13,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-14,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-07-17,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,2000.0
2000-07-18,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-07-19,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-07-20,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-07-21,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,800.0
2000-07-24,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-07-25,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,6700.0
2000-07-26,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-07-27,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-07-28,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-07-31,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-01,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-02,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-03,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-04,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-08,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-09,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,4700.0
2000-08-10,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-11,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-14,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-08-15,0.4499999771252918,0.4499999771252918,0.4299999966856124,0.4499999771252918,7000.0
2000-08-16,0.4799999775871327,0.4899999976092941,0.4799999775871327,0.4899999976092941,8500.0
2000-08-17,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-18,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-21,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-22,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-23,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-24,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-25,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-28,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-29,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-30,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-08-31,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-09-01,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-09-05,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2000-09-06,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,1500.0
2000-09-07,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2000-09-08,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,2000.0
2000-09-11,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,5000.0
2000-09-12,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,5500.0
2000-09-13,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,600.0
2000-09-14,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2000-09-15,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,500.0
2000-09-18,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,500.0
2000-09-19,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-09-20,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-09-21,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-09-22,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-09-25,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,5000.0
2000-09-26,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-09-27,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-09-28,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-09-29,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-10-02,0.469999987367293,0.5099999780489737,0.4399999869054521,0.5099999780489737,20500.0
2000-10-03,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,7000.0
2000-10-04,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,600.0
2000-10-05,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,10000.0
2000-10-06,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-10-10,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-10-11,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-10-12,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-10-13,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2000-10-16,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,5000.0
2000-10-17,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,2900.0
2000-10-18,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,7200.0
2000-10-19,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,500.0
2000-10-20,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2000-10-23,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2000-10-24,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2000-10-25,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2000-10-26,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,5000.0
2000-10-27,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-10-30,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-10-31,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-11-01,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2000-11-02,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,39000.0
2000-11-03,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-11-06,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-11-07,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,1000.0
2000-11-08,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
2000-11-09,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,3000.0
2000-11-10,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2000-11-13,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2000-11-14,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2000-11-15,0.4299999966856124,0.4299999966856124,0.4199999766634509,0.4199999766634509,9100.0
2000-11-16,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-11-17,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,4600.0
2000-11-20,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-11-21,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-11-22,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-11-23,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-11-24,0.4199999766634509,0.4199999766634509,0.4099999864436112,0.4099999864436112,1500.0
2000-11-27,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-11-28,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-11-29,0.4199999766634509,0.4199999766634509,0.4099999864436112,0.4099999864436112,6100.0
2000-11-30,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-12-01,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-12-04,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-12-05,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-12-06,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,1300.0
2000-12-07,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,1000.0
2000-12-08,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,1000.0
2000-12-11,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,1300.0
2000-12-12,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2000-12-13,0.4099999864436112,0.4099999864436112,0.3999999962237715,0.3999999962237715,6000.0
2000-12-14,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,5000.0
2000-12-15,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-12-18,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,300.0
2000-12-19,0.4999999878291339,0.4999999878291339,0.4199999766634509,0.4199999766634509,58000.0
2000-12-20,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-12-21,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,3000.0
2000-12-22,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2000-12-27,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,2500.0
2000-12-28,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2000-12-29,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,10500.0
2001-01-02,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-01-03,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-01-04,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-01-05,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-01-08,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-01-09,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-01-10,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-01-11,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-01-12,0.4499999771252918,0.4499999771252918,0.4299999966856124,0.4299999966856124,8000.0
2001-01-15,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2001-01-16,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,5000.0
2001-01-17,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,12000.0
2001-01-18,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,600.0
2001-01-19,0.4599999971474532,0.4599999971474532,0.4499999771252918,0.4499999771252918,14500.0
2001-01-22,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,5000.0
2001-01-23,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,4500.0
2001-01-24,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2001-01-25,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2001-01-26,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2001-01-29,0.4199999766634509,0.4499999771252918,0.4199999766634509,0.4199999766634509,19000.0
2001-01-30,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,9000.0
2001-01-31,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2001-02-01,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2001-02-02,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2001-02-05,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2001-02-06,0.4299999966856124,0.4299999966856124,0.4099999864436112,0.4099999864436112,20000.0
2001-02-07,0.4199999766634509,0.4199999766634509,0.4099999864436112,0.4099999864436112,20600.0
2001-02-08,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,4000.0
2001-02-09,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-12,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,2500.0
2001-02-13,0.4199999766634509,0.4199999766634509,0.3999999962237715,0.3999999962237715,5000.0
2001-02-14,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-02-15,0.4099999864436112,0.4199999766634509,0.4099999864436112,0.4199999766634509,6900.0
2001-02-16,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-19,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-20,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-21,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-22,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-23,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-26,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-27,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-02-28,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-03-01,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,4000.0
2001-03-02,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-03-05,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-03-06,0.3499999855199294,0.3499999855199294,0.3399999953000897,0.3399999953000897,8500.0
2001-03-07,0.3399999953000897,0.3499999855199294,0.3199999850580885,0.3499999855199294,5500.0
2001-03-08,0.3499999855199294,0.3499999855199294,0.3300000050802499,0.3399999953000897,87500.0
2001-03-09,0.3399999953000897,0.3499999855199294,0.3399999953000897,0.3499999855199294,5600.0
2001-03-12,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
2001-03-13,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
2001-03-14,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
2001-03-15,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.0
2001-03-16,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,40000.0
2001-03-19,0.3699999957619306,0.3999999962237715,0.3699999957619306,0.3999999962237715,11000.0
2001-03-20,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-03-21,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,1800.0
2001-03-22,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,3200.0
2001-03-23,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
2001-03-26,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,1000.0
2001-03-27,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-03-28,0.3999999962237715,0.3999999962237715,0.3699999957619306,0.3699999957619306,40000.0
2001-03-29,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,30000.0
2001-03-30,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
2001-04-02,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.3699999957619306,0.0
2001-04-03,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,20000.0
2001-04-04,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-05,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-06,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-09,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-10,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-11,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-12,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-16,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-17,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-18,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-19,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-20,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-23,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-24,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-25,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.3600000055420908,0.0
2001-04-26,0.3799999859817703,0.3799999859817703,0.3699999957619306,0.3699999957619306,18000.0
2001-04-27,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,5000.0
2001-04-30,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-01,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-02,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-03,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-04,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,1800.0
2001-05-07,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
2001-05-08,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
2001-05-09,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,3000.0
2001-05-10,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-05-11,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,9000.0
2001-05-14,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-15,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-16,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-17,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-18,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-05-22,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,1000.0
2001-05-23,0.3999999962237715,0.4399999869054521,0.3999999962237715,0.4399999869054521,1800.0
2001-05-24,0.4399999869054521,0.4499999771252918,0.4299999966856124,0.4299999966856124,40500.0
2001-05-25,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,15000.0
2001-05-28,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,8000.0
2001-05-29,0.4099999864436112,0.4199999766634509,0.4099999864436112,0.4199999766634509,40000.0
2001-05-30,0.4299999966856124,0.4399999869054521,0.4299999966856124,0.4399999869054521,30000.0
2001-05-31,0.4399999869054521,0.4399999869054521,0.4099999864436112,0.4099999864436112,30000.0
2001-06-01,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2001-06-04,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2001-06-05,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2001-06-06,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.0
2001-06-07,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,10000.0
2001-06-08,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-06-11,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,5000.0
2001-06-12,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.0
2001-06-13,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,2200.0
2001-06-14,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,700.0
2001-06-15,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2001-06-18,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,5000.0
2001-06-19,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-06-20,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,10000.0
2001-06-21,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-06-22,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-06-25,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,10200.0
2001-06-26,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,15000.0
2001-06-27,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-06-28,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-06-29,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-03,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-04,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-05,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-06,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-09,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-10,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-11,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,8000.0
2001-07-12,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,10000.0
2001-07-13,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-16,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-17,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-07-18,0.4399999869054521,0.4399999869054521,0.4199999766634509,0.4199999766634509,8500.0
2001-07-19,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-07-20,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-07-23,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-07-24,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-07-25,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-07-26,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-07-27,0.4199999766634509,0.4499999771252918,0.4199999766634509,0.4499999771252918,13500.0
2001-07-30,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.0
2001-07-31,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,3000.0
2001-08-01,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,0.0
2001-08-02,0.4999999878291339,0.4999999878291339,0.4599999971474532,0.4599999971474532,12000.0
2001-08-03,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2001-08-07,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2001-08-08,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2001-08-09,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2001-08-10,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2001-08-13,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2001-08-14,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2001-08-15,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2001-08-16,0.469999987367293,0.469999987367293,0.4399999869054521,0.4399999869054521,18800.0
2001-08-17,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,600.0
2001-08-20,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-08-21,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-08-22,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-08-23,0.4499999771252918,0.4499999771252918,0.4399999869054521,0.4399999869054521,12000.0
2001-08-24,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-08-27,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-08-28,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-08-29,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,2500.0
2001-08-30,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-08-31,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-09-04,0.4999999878291339,0.4999999878291339,0.4499999771252918,0.4999999878291339,16000.0
2001-09-05,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-09-06,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-09-07,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,6500.0
2001-09-10,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
2001-09-11,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
2001-09-13,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,12500.0
2001-09-14,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-09-17,0.4399999869054521,0.4399999869054521,0.3999999962237715,0.3999999962237715,10900.0
2001-09-18,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-09-19,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-09-20,0.4099999864436112,0.4099999864436112,0.4099999864436112,0.4099999864436112,4000.0
2001-09-21,0.4099999864436112,0.4099999864436112,0.38999997620161,0.38999997620161,3000.0
2001-09-24,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
2001-09-25,0.38999997620161,0.38999997620161,0.38999997620161,0.38999997620161,0.0
2001-09-26,0.38999997620161,0.38999997620161,0.3799999859817703,0.3799999859817703,15000.0
2001-09-27,0.3499999855199294,0.3499999855199294,0.3499999855199294,0.3499999855199294,2500.0
2001-09-28,0.3499999855199294,0.3799999859817703,0.3499999855199294,0.3799999859817703,15000.0
2001-10-01,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-10-02,0.38999997620161,0.38999997620161,0.3799999859817703,0.3799999859817703,13500.0
2001-10-03,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-10-04,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.3799999859817703,0.0
2001-10-05,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,5000.0
2001-10-09,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,4000.0
2001-10-10,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-10-11,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,1000.0
2001-10-12,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-10-15,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-10-16,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-10-17,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-10-18,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-10-19,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,500.0
2001-10-22,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.3999999962237715,0.0
2001-10-23,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,5000.0
2001-10-24,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-10-25,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.4399999869054521,0.0
2001-10-26,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,5000.0
2001-10-29,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-10-30,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-10-31,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-11-01,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-11-02,0.5199999682688135,0.7900000022277033,0.4999999878291339,0.749999981743701,206000.0
2001-11-05,0.749999981743701,0.749999981743701,0.6000000092368181,0.6000000092368181,89000.0
2001-11-06,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
2001-11-07,0.5099999780489737,0.5099999780489737,0.4999999878291339,0.4999999878291339,4000.0
2001-11-08,0.4999999878291339,0.6199999896764976,0.4999999878291339,0.549999998532976,11000.0
2001-11-09,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
2001-11-12,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
2001-11-13,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,10000.0
2001-11-14,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-11-15,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-11-16,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-11-19,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,600.0
2001-11-20,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-11-21,0.469999987367293,0.469999987367293,0.4599999971474532,0.4599999971474532,3000.0
2001-11-22,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,4000.0
2001-11-23,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,500.0
2001-11-26,0.4999999878291339,0.4999999878291339,0.4899999976092941,0.4899999976092941,10800.0
2001-11-27,0.4999999878291339,0.4999999878291339,0.4899999976092941,0.4999999878291339,14000.0
2001-11-28,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,800.0
2001-11-29,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-11-30,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-12-03,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-12-04,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,17500.0
2001-12-05,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,1000.0
2001-12-06,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,171600.0
2001-12-07,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-12-10,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,300.0
2001-12-11,0.4999999878291339,0.4999999878291339,0.4799999775871327,0.4799999775871327,3500.0
2001-12-12,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,1100.0
2001-12-13,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,1500.0
2001-12-14,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2001-12-17,0.4999999878291339,0.6000000092368181,0.4599999971474532,0.5799999691924953,24000.0
2001-12-18,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,2500.0
2001-12-19,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,200.0
2001-12-20,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,900.0
2001-12-21,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2001-12-24,0.4899999976092941,0.4899999976092941,0.4199999766634509,0.4199999766634509,16000.0
2001-12-27,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-12-28,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.4199999766634509,0.0
2001-12-31,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,1000.0
2002-01-02,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.0
2002-01-03,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,1000.0
2002-01-04,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2002-01-07,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2002-01-08,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.4299999966856124,0.0
2002-01-09,0.549999998532976,0.5799999691924953,0.549999998532976,0.5799999691924953,13500.0
2002-01-10,0.5199999682688135,0.5599999887528158,0.5199999682688135,0.5299999584886532,8300.0
2002-01-11,0.549999998532976,0.549999998532976,0.5400000083131363,0.5400000083131363,9000.0
2002-01-14,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.0
2002-01-15,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.5400000083131363,0.0
2002-01-16,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,1700.0
2002-01-17,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,2000.0
2002-01-18,0.549999998532976,0.5599999887528158,0.5199999682688135,0.549999998532976,39000.0
2002-01-21,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,5000.0
2002-01-22,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,0.0
2002-01-23,0.549999998532976,0.6000000092368181,0.549999998532976,0.5799999691924953,15000.0
2002-01-24,0.6000000092368181,0.6499999603360168,0.6000000092368181,0.6099999994566578,22200.0
2002-01-25,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.0
2002-01-28,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,3500.0
2002-01-29,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,0.0
2002-01-30,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,300.0
2002-01-31,0.6499999603360168,0.6999999710398589,0.6499999603360168,0.6600000101604999,24500.0
2002-02-01,0.6199999896764976,0.639999970116177,0.6000000092368181,0.6000000092368181,14500.0
2002-02-04,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,17000.0
2002-02-05,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.0
2002-02-06,0.6299999798963374,0.7099999612596987,0.6299999798963374,0.6299999798963374,51500.0
2002-02-07,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,5000.0
2002-02-08,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.0
2002-02-11,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.0
2002-02-12,0.6299999798963374,0.6299999798963374,0.6299999798963374,0.6299999798963374,5000.0
2002-02-13,0.6499999603360168,0.6499999603360168,0.6099999994566578,0.6199999896764976,20000.0
2002-02-14,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,2100.0
2002-02-15,0.6899999808200191,0.8099999826673827,0.6899999808200191,0.8099999826673827,90500.0
2002-02-18,0.8199999728872225,0.8999999542505838,0.8199999728872225,0.839999953326902,71900.0
2002-02-19,0.8299999631070623,0.839999953326902,0.8199999728872225,0.839999953326902,43300.0
2002-02-20,0.839999953326902,0.839999953326902,0.749999981743701,0.749999981743701,21500.0
2002-02-21,0.799999992447543,0.799999992447543,0.7699999621833804,0.7699999621833804,9500.0
2002-02-22,0.7699999621833804,0.7699999621833804,0.7200000110841817,0.749999981743701,18500.0
2002-02-25,0.7900000022277033,0.7900000022277033,0.749999981743701,0.749999981743701,19500.0
2002-02-26,0.7900000022277033,0.7900000022277033,0.7900000022277033,0.7900000022277033,10000.0
2002-02-27,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,3000.0
2002-02-28,0.8899999640307441,0.8899999640307441,0.8299999631070623,0.8699999835910646,51200.0
2002-03-01,0.8899999640307441,0.8899999640307441,0.7699999621833804,0.7699999621833804,37100.0
2002-03-04,0.799999992447543,0.799999992447543,0.7200000110841817,0.7399999915238612,25500.0
2002-03-05,0.7799999524032202,0.7799999524032202,0.7200000110841817,0.7200000110841817,8200.0
2002-03-06,0.6999999710398589,0.6999999710398589,0.6199999896764976,0.6199999896764976,27500.0
2002-03-07,0.7399999915238612,0.7399999915238612,0.7399999915238612,0.7399999915238612,100.0
2002-03-08,0.7900000022277033,0.850000003151385,0.6899999808200191,0.850000003151385,60100.0
2002-03-11,0.799999992447543,0.8299999631070623,0.7599999719635407,0.7599999719635407,28400.0
2002-03-12,0.8199999728872225,0.8199999728872225,0.7599999719635407,0.7599999719635407,17400.0
2002-03-13,0.8199999728872225,0.8199999728872225,0.7699999621833804,0.7699999621833804,11800.0
2002-03-14,0.7699999621833804,0.799999992447543,0.7200000110841817,0.799999992447543,50100.0
2002-03-15,0.799999992447543,0.8299999631070623,0.7300000013040214,0.7300000013040214,42500.0
2002-03-18,0.7799999524032202,0.7799999524032202,0.749999981743701,0.749999981743701,17700.0
2002-03-19,0.749999981743701,0.749999981743701,0.7099999612596987,0.7099999612596987,5000.0
2002-03-20,0.7399999915238612,0.7799999524032202,0.7399999915238612,0.7599999719635407,15000.0
2002-03-21,0.749999981743701,0.7799999524032202,0.749999981743701,0.7799999524032202,9300.0
2002-03-22,0.799999992447543,0.8799999738109043,0.799999992447543,0.839999953326902,62000.0
2002-03-25,0.850000003151385,0.8799999738109043,0.8199999728872225,0.8799999738109043,34000.0
2002-03-26,0.8899999640307441,0.9199999942949064,0.839999953326902,0.9199999942949064,58400.0
2002-03-27,0.9199999942949064,1.1499999481651508,0.9199999942949064,1.1499999481651508,108400.0
2002-03-28,1.1599999383849906,1.200000018473636,1.099999997065952,1.1499999481651508,100500.0
2002-04-01,1.1499999481651508,1.249999969572835,1.1499999481651508,1.1499999481651508,50100.0
2002-04-02,1.1499999481651508,1.1599999383849906,1.049999926757467,1.049999926757467,36600.0
2002-04-03,1.0800000166262729,1.0900000068461122,0.999999975658268,1.049999926757467,55100.0
2002-04-04,1.039999936537627,1.039999936537627,0.999999975658268,0.999999975658268,9300.0
2002-04-05,0.999999975658268,1.039999936537627,0.999999975658268,1.039999936537627,9100.0
2002-04-08,0.9499999649544258,1.1499999481651508,0.9499999649544258,1.139999957945311,87000.0
2002-04-09,1.1199999775056315,1.139999957945311,1.099999997065952,1.1299999677254713,15000.0
2002-04-10,1.099999997065952,1.1699999286048304,1.099999997065952,1.1199999775056315,61700.0
2002-04-11,1.1299999677254713,1.1299999677254713,1.099999997065952,1.099999997065952,22000.0
2002-04-12,1.0599999169773064,1.0900000068461122,1.0199999560979474,1.0199999560979474,16000.0
2002-04-15,1.039999936537627,1.099999997065952,1.0299999463177871,1.099999997065952,14700.0
2002-04-16,1.049999926757467,1.0700000264064329,1.0299999463177871,1.049999926757467,4500.0
2002-04-17,1.0800000166262729,1.1499999481651508,1.0800000166262729,1.0800000166262729,41500.0
2002-04-18,1.1499999481651508,1.1499999481651508,1.0800000166262729,1.0800000166262729,24300.0
2002-04-19,1.0800000166262729,1.1499999481651508,1.0800000166262729,1.1499999481651508,19300.0
2002-04-22,1.099999997065952,1.1499999481651508,1.099999997065952,1.1499999481651508,12000.0
2002-04-23,1.099999997065952,1.099999997065952,1.0700000264064329,1.0700000264064329,7000.0
2002-04-24,1.099999997065952,1.099999997065952,1.099999997065952,1.099999997065952,13500.0
2002-04-25,1.099999997065952,1.1699999286048304,1.099999997065952,1.139999957945311,74300.0
2002-04-26,1.17999991882467,1.249999969572835,1.1699999286048304,1.2399999793529952,39800.0
2002-04-29,1.2299999891331554,1.2399999793529952,1.1900000282537964,1.2199999989133157,25300.0
2002-04-30,1.2399999793529952,1.249999969572835,1.2399999793529952,1.249999969572835,28600.0
2002-05-01,1.249999969572835,1.349999990980519,1.249999969572835,1.2999999206720336,38500.0
2002-05-02,1.2999999206720336,1.2999999206720336,1.2899999304521936,1.2999999206720336,14500.0
2002-05-03,1.3300000105408396,1.349999990980519,1.2999999206720336,1.349999990980519,42400.0
2002-05-06,1.3999999420797178,1.429999912739237,1.349999990980519,1.419999922519397,33100.0
2002-05-07,1.419999922519397,1.440000022168363,1.3799999616400382,1.3799999616400382,13500.0
2002-05-08,1.389999951859878,1.389999951859878,1.2999999206720336,1.2999999206720336,19800.0
2002-05-09,1.349999990980519,1.349999990980519,1.2199999989133157,1.279999940232354,14500.0
2002-05-10,1.249999969572835,1.2899999304521936,1.249999969572835,1.2899999304521936,25000.0
2002-05-13,1.2899999304521936,1.349999990980519,1.2899999304521936,1.349999990980519,10300.0
2002-05-14,1.349999990980519,1.349999990980519,1.200000018473636,1.2299999891331554,24000.0
2002-05-15,1.2899999304521936,1.2899999304521936,1.200000018473636,1.2199999989133157,16000.0
2002-05-16,1.200000018473636,1.249999969572835,1.200000018473636,1.249999969572835,7500.0
2002-05-17,1.2999999206720336,1.2999999206720336,1.210000008693476,1.210000008693476,15900.0
2002-05-21,1.279999940232354,1.2999999206720336,1.17999991882467,1.279999940232354,84600.0
2002-05-22,1.2999999206720336,1.349999990980519,1.2899999304521936,1.2899999304521936,48300.0
2002-05-23,1.2599999597926748,1.2999999206720336,1.249999969572835,1.2699999500125143,19500.0
2002-05-24,1.2999999206720336,1.2999999206720336,1.2199999989133157,1.2399999793529952,34000.0
2002-05-27,1.2599999597926748,1.2599999597926748,1.210000008693476,1.249999969572835,29800.0
2002-05-28,1.279999940232354,1.2999999206720336,1.2299999891331554,1.2399999793529952,30900.0
2002-05-29,1.2699999500125143,1.349999990980519,1.249999969572835,1.2899999304521936,95700.0
2002-05-30,1.249999969572835,1.249999969572835,1.1499999481651508,1.1699999286048304,33400.0
2002-05-31,1.1699999286048304,1.1699999286048304,1.039999936537627,1.1199999775056315,56800.0
2002-06-03,1.0599999169773064,1.099999997065952,0.9199999942949064,0.999999975658268,110300.0
2002-06-04,0.9100000040750668,0.9899999854384282,0.850000003151385,0.9499999649544258,90700.0
2002-06-05,0.939999974734586,1.039999936537627,0.9299999845147464,0.9899999854384282,85400.0
2002-06-06,0.999999975658268,0.999999975658268,0.9499999649544258,0.9499999649544258,26700.0
2002-06-07,0.9899999854384282,0.999999975658268,0.9100000040750668,0.999999975658268,11500.0
2002-06-10,0.999999975658268,1.049999926757467,0.9499999649544258,0.999999975658268,47800.0
2002-06-11,0.9599999551742656,1.0099999658781076,0.9499999649544258,1.0099999658781076,10400.0
2002-06-12,0.9700000049987488,0.9700000049987488,0.8999999542505838,0.8999999542505838,20100.0
2002-06-13,0.8999999542505838,1.1499999481651508,0.8999999542505838,1.1499999481651508,95800.0
2002-06-14,1.1499999481651508,1.1499999481651508,0.9499999649544258,1.1499999481651508,71000.0
2002-06-17,1.099999997065952,1.1499999481651508,0.999999975658268,1.099999997065952,49000.0
2002-06-18,1.049999926757467,1.049999926757467,1.049999926757467,1.049999926757467,3100.0
2002-06-19,1.0599999169773064,1.0599999169773064,1.0599999169773064,1.0599999169773064,10000.0
2002-06-20,1.0800000166262729,1.099999997065952,1.0800000166262729,1.099999997065952,23000.0
2002-06-21,1.0900000068461122,1.1499999481651508,1.049999926757467,1.049999926757467,20200.0
2002-06-24,1.1499999481651508,1.1499999481651508,1.099999997065952,1.099999997065952,38400.0
2002-06-25,1.099999997065952,1.099999997065952,1.049999926757467,1.099999997065952,4800.0
2002-06-26,1.049999926757467,1.099999997065952,0.999999975658268,1.099999997065952,10000.0
2002-06-27,0.999999975658268,1.049999926757467,0.9499999649544258,1.049999926757467,18500.0
2002-06-28,0.999999975658268,1.0900000068461122,0.999999975658268,1.0900000068461122,11000.0
2002-07-02,0.999999975658268,1.049999926757467,0.9899999854384282,1.049999926757467,30500.0
2002-07-03,1.049999926757467,1.049999926757467,1.049999926757467,1.049999926757467,2000.0
2002-07-04,1.049999926757467,1.1199999775056315,1.049999926757467,1.1199999775056315,17600.0
2002-07-05,1.099999997065952,1.1499999481651508,1.099999997065952,1.1099999872857915,26400.0
2002-07-08,1.1099999872857915,1.1099999872857915,1.049999926757467,1.099999997065952,50000.0
2002-07-09,1.049999926757467,1.099999997065952,1.049999926757467,1.099999997065952,20400.0
2002-07-10,1.1199999775056315,1.1299999677254713,1.099999997065952,1.1199999775056315,26000.0
2002-07-11,1.049999926757467,1.1199999775056315,1.049999926757467,1.099999997065952,18600.0
2002-07-12,1.099999997065952,1.1199999775056315,1.099999997065952,1.1099999872857915,25000.0
2002-07-15,1.17999991882467,1.17999991882467,1.099999997065952,1.099999997065952,37700.0
2002-07-16,1.099999997065952,1.139999957945311,1.099999997065952,1.099999997065952,24000.0
2002-07-17,1.1499999481651508,1.1499999481651508,1.0900000068461122,1.139999957945311,115900.0
2002-07-18,1.139999957945311,1.17999991882467,1.0599999169773064,1.139999957945311,21600.0
2002-07-19,1.1699999286048304,1.2399999793529952,1.139999957945311,1.17999991882467,76500.0
2002-07-22,1.1499999481651508,1.1499999481651508,0.999999975658268,0.999999975658268,33500.0
2002-07-23,1.0299999463177871,1.099999997065952,0.999999975658268,0.999999975658268,18000.0
2002-07-24,0.999999975658268,0.999999975658268,0.9100000040750668,0.999999975658268,32200.0
2002-07-25,0.999999975658268,0.999999975658268,0.999999975658268,0.999999975658268,16700.0
2002-07-26,0.999999975658268,0.999999975658268,0.850000003151385,0.9899999854384282,52000.0
2002-07-29,0.9799999952185884,0.9799999952185884,0.9499999649544258,0.9499999649544258,3500.0
2002-07-30,0.9899999854384282,0.9899999854384282,0.9499999649544258,0.9499999649544258,12500.0
2002-07-31,0.9499999649544258,0.9499999649544258,0.9100000040750668,0.9499999649544258,18000.0
2002-08-01,0.9499999649544258,0.9499999649544258,0.9100000040750668,0.9499999649544258,5300.0
2002-08-02,0.9299999845147464,0.999999975658268,0.9299999845147464,0.999999975658268,24000.0
2002-08-06,0.999999975658268,1.099999997065952,0.999999975658268,1.0099999658781076,31300.0
2002-08-07,1.049999926757467,1.049999926757467,0.999999975658268,1.0299999463177871,19800.0
2002-08-08,0.999999975658268,1.039999936537627,0.999999975658268,0.999999975658268,15600.0
2002-08-09,0.9799999952185884,0.999999975658268,0.8999999542505838,0.999999975658268,672000.0
2002-08-12,1.0199999560979474,1.0199999560979474,0.9700000049987488,0.999999975658268,14000.0
2002-08-13,0.9700000049987488,0.9700000049987488,0.9100000040750668,0.939999974734586,14600.0
2002-08-14,0.9199999942949064,0.9799999952185884,0.8999999542505838,0.8999999542505838,26300.0
2002-08-15,0.8799999738109043,0.8999999542505838,0.8799999738109043,0.8999999542505838,32200.0
2002-08-16,0.8299999631070623,0.8299999631070623,0.8299999631070623,0.8299999631070623,400.0
2002-08-19,0.8899999640307441,0.8899999640307441,0.8699999835910646,0.8699999835910646,15000.0
2002-08-20,0.8599999933712248,0.8599999933712248,0.850000003151385,0.850000003151385,11500.0
2002-08-21,0.850000003151385,0.850000003151385,0.850000003151385,0.850000003151385,7500.0
2002-08-22,0.8199999728872225,0.8199999728872225,0.799999992447543,0.8099999826673827,17000.0
2002-08-23,0.8199999728872225,0.8199999728872225,0.7799999524032202,0.8199999728872225,39500.0
2002-08-26,0.8199999728872225,0.8199999728872225,0.7699999621833804,0.7699999621833804,10500.0
2002-08-27,0.749999981743701,0.8099999826673827,0.749999981743701,0.8099999826673827,37500.0
2002-08-28,0.799999992447543,0.799999992447543,0.7599999719635407,0.7599999719635407,12500.0
2002-08-29,0.799999992447543,0.8199999728872225,0.7699999621833804,0.8199999728872225,27800.0
2002-08-30,0.8199999728872225,0.9299999845147464,0.799999992447543,0.9199999942949064,26600.0
2002-09-03,0.8599999933712248,0.8599999933712248,0.7900000022277033,0.799999992447543,14000.0
2002-09-04,0.7799999524032202,0.7799999524032202,0.6999999710398589,0.7200000110841817,23400.0
2002-09-05,0.749999981743701,0.749999981743701,0.7200000110841817,0.7300000013040214,22500.0
2002-09-06,0.7699999621833804,0.7699999621833804,0.749999981743701,0.749999981743701,6200.0
2002-09-09,0.7599999719635407,0.7900000022277033,0.749999981743701,0.7699999621833804,68800.0
2002-09-10,0.799999992447543,0.799999992447543,0.7900000022277033,0.7900000022277033,21400.0
2002-09-11,0.7900000022277033,0.7900000022277033,0.7900000022277033,0.7900000022277033,0.0
2002-09-12,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,5000.0
2002-09-13,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,10800.0
2002-09-16,0.7599999719635407,0.799999992447543,0.7599999719635407,0.799999992447543,2000.0
2002-09-17,0.799999992447543,0.799999992447543,0.7599999719635407,0.7599999719635407,12000.0
2002-09-18,0.7599999719635407,0.7599999719635407,0.7599999719635407,0.7599999719635407,2500.0
2002-09-19,0.7599999719635407,0.7799999524032202,0.7300000013040214,0.7799999524032202,32500.0
2002-09-20,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,4000.0
2002-09-23,0.6999999710398589,0.749999981743701,0.6999999710398589,0.749999981743701,21300.0
2002-09-24,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,0.0
2002-09-25,0.7900000022277033,0.7900000022277033,0.749999981743701,0.749999981743701,11000.0
2002-09-26,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,1000.0
2002-09-27,0.7399999915238612,0.7399999915238612,0.7399999915238612,0.7399999915238612,2000.0
2002-09-30,0.7399999915238612,0.7399999915238612,0.7399999915238612,0.7399999915238612,4000.0
2002-10-01,0.6999999710398589,0.7399999915238612,0.5400000083131363,0.7399999915238612,10000.0
2002-10-02,0.6600000101604999,0.6600000101604999,0.6600000101604999,0.6600000101604999,2500.0
2002-10-03,0.6600000101604999,0.6600000101604999,0.6600000101604999,0.6600000101604999,0.0
2002-10-04,0.6600000101604999,0.6600000101604999,0.5799999691924953,0.5799999691924953,9000.0
2002-10-07,0.549999998532976,0.549999998532976,0.549999998532976,0.549999998532976,1500.0
2002-10-08,0.6000000092368181,0.6000000092368181,0.4999999878291339,0.4999999878291339,36000.0
2002-10-09,0.5099999780489737,0.549999998532976,0.4999999878291339,0.4999999878291339,16500.0
2002-10-10,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,7200.0
2002-10-11,0.549999998532976,0.549999998532976,0.4999999878291339,0.4999999878291339,12500.0
2002-10-15,0.549999998532976,0.6000000092368181,0.549999998532976,0.5699999789726555,22100.0
2002-10-16,0.5699999789726555,0.5699999789726555,0.4999999878291339,0.4999999878291339,28300.0
2002-10-17,0.549999998532976,0.5799999691924953,0.4899999976092941,0.5799999691924953,17500.0
2002-10-18,0.5099999780489737,0.5199999682688135,0.4999999878291339,0.5199999682688135,23500.0
2002-10-21,0.5199999682688135,0.5199999682688135,0.4999999878291339,0.4999999878291339,4000.0
2002-10-22,0.4999999878291339,0.4999999878291339,0.4899999976092941,0.4999999878291339,35000.0
2002-10-23,0.4499999771252918,0.4499999771252918,0.4499999771252918,0.4499999771252918,10000.0
2002-10-24,0.4499999771252918,0.4599999971474532,0.4499999771252918,0.4599999971474532,4000.0
2002-10-25,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2002-10-28,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.4599999971474532,0.0
2002-10-29,0.4599999971474532,0.4599999971474532,0.4499999771252918,0.4499999771252918,5000.0
2002-10-30,0.4599999971474532,0.469999987367293,0.4599999971474532,0.469999987367293,12400.0
2002-10-31,0.4499999771252918,0.469999987367293,0.4499999771252918,0.469999987367293,9000.0
2002-11-01,0.4799999775871327,0.4799999775871327,0.4299999966856124,0.4299999966856124,56500.0
2002-11-04,0.4299999966856124,0.4499999771252918,0.4299999966856124,0.4299999966856124,12000.0
2002-11-05,0.4399999869054521,0.4499999771252918,0.4199999766634509,0.4499999771252918,29600.0
2002-11-06,0.4399999869054521,0.4599999971474532,0.4399999869054521,0.4599999971474532,46500.0
2002-11-07,0.4899999976092941,0.4999999878291339,0.4799999775871327,0.4999999878291339,16500.0
2002-11-08,0.549999998532976,0.549999998532976,0.5299999584886532,0.5299999584886532,5300.0
2002-11-11,0.5099999780489737,0.5099999780489737,0.5099999780489737,0.5099999780489737,10000.0
2002-11-12,0.4999999878291339,0.4999999878291339,0.469999987367293,0.469999987367293,12500.0
2002-11-13,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,15500.0
2002-11-14,0.4599999971474532,0.4799999775871327,0.4499999771252918,0.4799999775871327,12500.0
2002-11-15,0.4799999775871327,0.4999999878291339,0.4799999775871327,0.4999999878291339,32000.0
2002-11-18,0.4499999771252918,0.4799999775871327,0.4499999771252918,0.4799999775871327,8500.0
2002-11-19,0.469999987367293,0.469999987367293,0.469999987367293,0.469999987367293,6000.0
2002-11-20,0.4899999976092941,0.5199999682688135,0.4899999976092941,0.5199999682688135,10900.0
2002-11-21,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.5199999682688135,0.0
2002-11-22,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,2000.0
2002-11-25,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.5699999789726555,0.0
2002-11-26,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,3500.0
2002-11-27,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,9500.0
2002-11-28,0.4899999976092941,0.4899999976092941,0.4899999976092941,0.4899999976092941,1000.0
2002-11-29,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,1000.0
2002-12-02,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2002-12-03,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2002-12-04,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.4799999775871327,0.0
2002-12-05,0.4999999878291339,0.5799999691924953,0.4999999878291339,0.5799999691924953,12000.0
2002-12-06,0.6000000092368181,0.639999970116177,0.589999959412335,0.589999959412335,16500.0
2002-12-09,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,0.0
2002-12-10,0.4999999878291339,0.4999999878291339,0.4899999976092941,0.4999999878291339,19300.0
2002-12-11,0.4999999878291339,0.4999999878291339,0.4999999878291339,0.4999999878291339,3000.0
2002-12-12,0.5400000083131363,0.6000000092368181,0.5400000083131363,0.5699999789726555,25000.0
2002-12-13,0.5299999584886532,0.6000000092368181,0.5299999584886532,0.5299999584886532,27000.0
2002-12-16,0.5799999691924953,0.6000000092368181,0.5799999691924953,0.589999959412335,6000.0
2002-12-17,0.589999959412335,0.6000000092368181,0.5599999887528158,0.6000000092368181,45500.0
2002-12-18,0.5799999691924953,0.6000000092368181,0.5799999691924953,0.6000000092368181,35800.0
2002-12-19,0.6499999603360168,0.6499999603360168,0.6099999994566578,0.6099999994566578,22300.0
2002-12-20,0.6000000092368181,0.6000000092368181,0.5599999887528158,0.5599999887528158,50500.0
2002-12-23,0.5599999887528158,0.5599999887528158,0.5199999682688135,0.549999998532976,22000.0
2002-12-24,0.5699999789726555,0.6000000092368181,0.5599999887528158,0.6000000092368181,25000.0
2002-12-27,0.6199999896764976,0.6199999896764976,0.5699999789726555,0.5799999691924953,7500.0
2002-12-30,0.6000000092368181,0.6000000092368181,0.6000000092368181,0.6000000092368181,38000.0
2002-12-31,0.6000000092368181,0.6299999798963374,0.6000000092368181,0.6099999994566578,27500.0
2003-01-02,0.6199999896764976,0.6299999798963374,0.6000000092368181,0.6000000092368181,33300.0
2003-01-03,0.6299999798963374,0.6499999603360168,0.6299999798963374,0.6499999603360168,9000.0
2003-01-06,0.6499999603360168,0.6999999710398589,0.6499999603360168,0.6799999906001793,45500.0
2003-01-07,0.6799999906001793,0.6799999906001793,0.6799999906001793,0.6799999906001793,0.0
2003-01-08,0.6299999798963374,0.6299999798963374,0.6299999798963374,0.6299999798963374,2000.0
2003-01-09,0.6299999798963374,0.6299999798963374,0.6299999798963374,0.6299999798963374,0.0
2003-01-10,0.6600000101604999,0.6899999808200191,0.6600000101604999,0.6899999808200191,7500.0
2003-01-13,0.639999970116177,0.639999970116177,0.639999970116177,0.639999970116177,26500.0
2003-01-14,0.6199999896764976,0.6199999896764976,0.589999959412335,0.589999959412335,21000.0
2003-01-15,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,2000.0
2003-01-16,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,10500.0
2003-01-17,0.589999959412335,0.589999959412335,0.589999959412335,0.589999959412335,0.0
2003-01-20,0.589999959412335,0.589999959412335,0.549999998532976,0.549999998532976,8300.0
2003-01-21,0.5799999691924953,0.5799999691924953,0.5799999691924953,0.5799999691924953,2000.0
2003-01-22,0.589999959412335,0.6499999603360168,0.5799999691924953,0.5799999691924953,19500.0
2003-01-23,0.6000000092368181,0.6999999710398589,0.6000000092368181,0.6999999710398589,53900.0
2003-01-24,0.6999999710398589,0.799999992447543,0.6999999710398589,0.749999981743701,7300.0
2003-01-27,0.799999992447543,0.8999999542505838,0.749999981743701,0.8999999542505838,69500.0
2003-01-28,0.8999999542505838,0.8999999542505838,0.7599999719635407,0.7599999719635407,19400.0
2003-01-29,0.799999992447543,0.850000003151385,0.799999992447543,0.850000003151385,1600.0
2003-01-30,0.749999981743701,0.7900000022277033,0.749999981743701,0.7900000022277033,2700.0
2003-01-31,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,1000.0
2003-02-03,0.799999992447543,0.799999992447543,0.799999992447543,0.799999992447543,0.0
2003-02-04,0.749999981743701,0.749999981743701,0.6999999710398589,0.749999981743701,12900.0
2003-02-05,0.749999981743701,0.749999981743701,0.7200000110841817,0.7200000110841817,20500.0
2003-02-06,0.7200000110841817,0.7200000110841817,0.7200000110841817,0.7200000110841817,0.0
2003-02-07,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,5000.0
2003-02-10,0.6999999710398589,0.6999999710398589,0.6999999710398589,0.6999999710398589,2000.0
2003-02-11,0.6999999710398589,0.6999999710398589,0.6499999603360168,0.6499999603360168,25300.0
2003-02-12,0.6299999798963374,0.6299999798963374,0.6299999798963374,0.6299999798963374,5000.0
2003-02-13,0.6299999798963374,0.639999970116177,0.6199999896764976,0.6199999896764976,20500.0
2003-02-14,0.6199999896764976,0.639999970116177,0.6199999896764976,0.639999970116177,27500.0
2003-02-17,0.6299999798963374,0.6299999798963374,0.6199999896764976,0.6299999798963374,27300.0
2003-02-18,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,11000.0
2003-02-19,0.6700000003803397,0.6700000003803397,0.6099999994566578,0.6199999896764976,21000.0
2003-02-20,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,2000.0
2003-02-21,0.6199999896764976,0.6199999896764976,0.6099999994566578,0.6099999994566578,13100.0
2003-02-24,0.6499999603360168,0.6799999906001793,0.6499999603360168,0.6799999906001793,2000.0
2003-02-25,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,500.0
2003-02-26,0.6199999896764976,0.6499999603360168,0.6199999896764976,0.6499999603360168,2500.0
2003-02-27,0.6099999994566578,0.6099999994566578,0.6099999994566578,0.6099999994566578,1000.0
2003-02-28,0.6099999994566578,0.6099999994566578,0.6000000092368181,0.6099999994566578,14500.0
2003-03-03,0.6499999603360168,0.6499999603360168,0.639999970116177,0.6499999603360168,7000.0
2003-03-04,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,11500.0
2003-03-05,0.6499999603360168,0.6499999603360168,0.6099999994566578,0.6099999994566578,15000.0
2003-03-06,0.6199999896764976,0.639999970116177,0.6199999896764976,0.6199999896764976,14000.0
2003-03-07,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,4000.0
2003-03-10,0.6199999896764976,0.6799999906001793,0.6199999896764976,0.6799999906001793,10900.0
2003-03-11,0.6099999994566578,0.6499999603360168,0.6099999994566578,0.6499999603360168,4400.0
2003-03-12,0.6499999603360168,0.6499999603360168,0.6499999603360168,0.6499999603360168,5000.0
2003-03-13,0.6099999994566578,0.6199999896764976,0.6099999994566578,0.6199999896764976,5000.0
2003-03-14,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,6000.0
2003-03-17,0.6600000101604999,0.6600000101604999,0.6199999896764976,0.6199999896764976,20000.0
2003-03-18,0.6199999896764976,0.6199999896764976,0.6199999896764976,0.6199999896764976,40400.0
2003-03-19,0.6199999896764976,0.639999970116177,0.6199999896764976,0.639999970116177,9400.0
2003-03-20,0.6299999798963374,0.6299999798963374,0.6299999798963374,0.6299999798963374,5000.0
2003-03-21,0.6099999994566578,0.6299999798963374,0.6099999994566578,0.6299999798963374,4100.0
2003-03-24,0.6099999994566578,0.6099999994566578,0.6000000092368181,0.6000000092368181,39300.0
2003-03-25,0.6099999994566578,0.6099999994566578,0.6000000092368181,0.6000000092368181,10500.0
2003-03-26,0.6099999994566578,0.6299999798963374,0.6099999994566578,0.6099999994566578,19300.0
2003-03-27,0.6199999896764976,0.6199999896764976,0.6099999994566578,0.6099999994566578,5500.0
2003-03-28,0.639999970116177,0.6899999808200191,0.639999970116177,0.6899999808200191,28100.0
2003-03-31,0.6899999808200191,0.6899999808200191,0.6899999808200191,0.6899999808200191,0.0
2003-04-01,0.7599999719635407,0.8099999826673827,0.749999981743701,0.8099999826673827,242300.0
2003-04-02,0.8299999631070623,0.8799999738109043,0.799999992447543,0.8799999738109043,27300.0
2003-04-03,0.8299999631070623,0.8299999631070623,0.7799999524032202,0.799999992447543,44500.0
2003-04-04,0.839999953326902,0.850000003151385,0.7799999524032202,0.8099999826673827,79000.0
2003-04-07,0.7900000022277033,0.7900000022277033,0.7799999524032202,0.7799999524032202,20500.0
2003-04-08,0.7799999524032202,0.799999992447543,0.7699999621833804,0.7699999621833804,9100.0
2003-04-09,0.7599999719635407,0.7599999719635407,0.749999981743701,0.749999981743701,17600.0
2003-04-10,0.7599999719635407,0.7599999719635407,0.749999981743701,0.749999981743701,16000.0
2003-04-11,0.7300000013040214,0.799999992447543,0.7300000013040214,0.799999992447543,10100.0
2003-04-14,0.749999981743701,0.7699999621833804,0.749999981743701,0.7699999621833804,2000.0
2003-04-15,0.7699999621833804,0.7699999621833804,0.7300000013040214,0.7300000013040214,6200.0
2003-04-16,0.7300000013040214,0.7399999915238612,0.6999999710398589,0.7399999915238612,11000.0
2003-04-17,0.7799999524032202,0.7900000022277033,0.7799999524032202,0.7900000022277033,21200.0
2003-04-21,0.799999992447543,0.799999992447543,0.7599999719635407,0.7599999719635407,10100.0
2003-04-22,0.7900000022277033,0.7900000022277033,0.7799999524032202,0.7799999524032202,11500.0
2003-04-23,0.749999981743701,0.749999981743701,0.6999999710398589,0.749999981743701,23500.0
2003-04-24,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,32700.0
2003-04-25,0.749999981743701,0.749999981743701,0.7300000013040214,0.7300000013040214,11000.0
2003-04-28,0.749999981743701,0.749999981743701,0.7300000013040214,0.749999981743701,44100.0
2003-04-29,0.749999981743701,0.749999981743701,0.749999981743701,0.749999981743701,7200.0
2003-04-30,0.7200000110841817,0.749999981743701,0.7200000110841817,0.749999981743701,56400.0
2003-05-01,0.7399999915238612,0.7399999915238612,0.7099999612596987,0.7300000013040214,26500.0
2003-05-02,0.7300000013040214,0.7300000013040214,0.6999999710398589,0.7200000110841817,80500.0
2003-05-05,0.7099999612596987,0.7200000110841817,0.6999999710398589,0.7200000110841817,11000.0
2003-05-06,0.6999999710398589,0.7099999612596987,0.6999999710398589,0.7099999612596987,10000.0
2003-05-07,0.6999999710398589,0.7200000110841817,0.6999999710398589,0.7200000110841817,51000.0
2003-05-08,0.7099999612596987,0.7200000110841817,0.7099999612596987,0.7200000110841817,25000.0
2003-05-09,0.7200000110841817,0.7200000110841817,0.7099999612596987,0.7099999612596987,9600.0
2003-05-12,0.6999999710398589,0.7399999915238612,0.6499999603360168,0.6999999710398589,171700.0
2003-05-13,0.6999999710398589,0.7300000013040214,0.6999999710398589,0.7200000110841817,20000.0
2003-05-14,0.7099999612596987,0.7099999612596987,0.7099999612596987,0.7099999612596987,10000.0
2003-05-15,0.6999999710398589,0.7099999612596987,0.6899999808200191,0.6899999808200191,97000.0
2003-05-16,0.6899999808200191,0.6899999808200191,0.6799999906001793,0.6899999808200191,15000.0
2003-05-20,0.6999999710398589,0.6999999710398589,0.6899999808200191,0.6999999710398589,73000.0
2003-05-21,0.6999999710398589,0.6999999710398589,0.6799999906001793,0.6899999808200191,40000.0
2003-05-22,0.6799999906001793,0.6899999808200191,0.6600000101604999,0.6899999808200191,79500.0
2003-05-23,0.6899999808200191,0.6899999808200191,0.6799999906001793,0.6799999906001793,39100.0
2003-05-26,0.6700000003803397,0.6899999808200191,0.6700000003803397,0.6899999808200191,29100.0
2003-05-27,0.6700000003803397,0.6799999906001793,0.6499999603360168,0.6799999906001793,41000.0
2003-05-28,0.7300000013040214,0.749999981743701,0.6799999906001793,0.6799999906001793,41400.0
2003-05-29,0.6799999906001793,0.6799999906001793,0.6799999906001793,0.6799999906001793,0.0
2003-05-30,0.6999999710398589,0.7300000013040214,0.6999999710398589,0.7300000013040214,3100.0
2003-06-02,0.7200000110841817,0.7200000110841817,0.6999999710398589,0.7200000110841817,16000.0
2003-06-03,0.7200000110841817,0.8199999728872225,0.6999999710398589,0.8199999728872225,39500.0
2003-06-04,0.799999992447543,0.839999953326902,0.799999992447543,0.839999953326902,21000.0
2003-06-05,0.8099999826673827,0.839999953326902,0.749999981743701,0.799999992447543,463000.0
2003-06-06,0.8099999826673827,0.9499999649544258,0.8099999826673827,0.8999999542505838,318400.0
2003-06-09,0.9599999551742656,0.999999975658268,0.8699999835910646,0.8899999640307441,546800.0
2003-06-10,0.8999999542505838,0.9199999942949064,0.850000003151385,0.8899999640307441,966800.0
2003-06-11,0.8999999542505838,0.9499999649544258,0.8799999738109043,0.8899999640307441,153300.0
2003-06-12,0.8999999542505838,0.9899999854384282,0.8799999738109043,0.9199999942949064,172200.0
2003-06-13,0.9299999845147464,0.9499999649544258,0.8899999640307441,0.939999974734586,136300.0
2003-06-16,0.9299999845147464,1.0099999658781076,0.9299999845147464,0.999999975658268,164900.0
2003-06-17,1.039999936537627,1.1900000282537964,0.999999975658268,1.1199999775056315,224300.0
2003-06-18,1.139999957945311,1.1499999481651508,1.099999997065952,1.099999997065952,128100.0
2003-06-19,1.0700000264064329,1.1699999286048304,1.0700000264064329,1.1299999677254713,83100.0
2003-06-20,1.1299999677254713,1.279999940232354,1.1299999677254713,1.2399999793529952,235100.0
2003-06-23,1.2399999793529952,1.2399999793529952,1.1199999775056315,1.1499999481651508,311300.0
2003-06-24,1.139999957945311,1.1499999481651508,0.999999975658268,1.049999926757467,141400.0
2003-06-25,1.099999997065952,1.099999997065952,1.0700000264064329,1.0700000264064329,44700.0
2003-06-26,1.099999997065952,1.099999997065952,1.0700000264064329,1.099999997065952,39600.0
2003-06-27,1.099999997065952,1.1299999677254713,1.099999997065952,1.1299999677254713,55500.0
2003-06-30,1.1499999481651508,1.200000018473636,1.1299999677254713,1.1499999481651508,75700.0
2003-07-02,1.17999991882467,1.210000008693476,1.1599999383849906,1.1900000282537964,86700.0
2003-07-03,1.200000018473636,1.2299999891331554,1.200000018473636,1.2299999891331554,42500.0
2003-07-04,1.249999969572835,1.2599999597926748,1.200000018473636,1.200000018473636,77600.0
2003-07-07,1.249999969572835,1.249999969572835,1.1900000282537964,1.2199999989133157,48400.0
2003-07-08,1.1499999481651508,1.2299999891331554,1.1499999481651508,1.17999991882467,47200.0
2003-07-09,1.200000018473636,1.2299999891331554,1.1699999286048304,1.2299999891331554,30000.0
2003-07-10,1.200000018473636,1.210000008693476,1.1499999481651508,1.200000018473636,83900.0
2003-07-11,1.1599999383849906,1.1900000282537964,1.1599999383849906,1.17999991882467,28200.0
2003-07-14,1.200000018473636,1.210000008693476,1.17999991882467,1.200000018473636,64700.0
2003-07-15,1.210000008693476,1.2699999500125143,1.1900000282537964,1.2699999500125143,82300.0
2003-07-16,1.2599999597926748,1.460000002608043,1.249999969572835,1.3999999420797178,262600.0
2003-07-17,1.450000012388203,1.4899999732675622,1.2999999206720336,1.3799999616400382,227900.0
2003-07-18,1.3999999420797178,1.450000012388203,1.349999990980519,1.3999999420797178,162700.0
2003-07-21,1.499999963487402,1.499999963487402,1.389999951859878,1.389999951859878,234700.0
2003-07-22,1.3999999420797178,1.450000012388203,1.349999990980519,1.429999912739237,94400.0
2003-07-23,1.429999912739237,1.499999963487402,1.429999912739237,1.4899999732675622,119700.0
2003-07-24,1.499999963487402,1.5899999946752463,1.4799999830477224,1.5800000044554066,177600.0
2003-07-25,1.599999984895086,1.6199999653347654,1.529999934146921,1.5499999145866006,59600.0
2003-07-28,1.5499999145866006,1.599999984895086,1.5099999537072415,1.5399999243667606,108700.0
2003-07-29,1.5399999243667606,1.5399999243667606,1.499999963487402,1.5399999243667606,79600.0
2003-07-30,1.5499999145866006,1.5499999145866006,1.4699999928278826,1.499999963487402,57100.0
2003-07-31,1.499999963487402,1.499999963487402,1.450000012388203,1.499999963487402,63900.0
2003-08-01,1.499999963487402,1.5800000044554066,1.4799999830477224,1.5800000044554066,132900.0
2003-08-05,1.7999999085011675,1.9500000002173372,1.7999999085011675,1.9299999005683712,277200.0
2003-08-06,1.9299999005683712,1.989999961096696,1.849999978809653,1.879999949469172,197200.0
2003-08-07,1.879999949469172,1.879999949469172,1.7199999867424496,1.7999999085011675,189800.0
2003-08-08,1.7999999085011675,1.7999999085011675,1.6599999262141245,1.759999947621809,171900.0
2003-08-11,1.899999929908852,1.899999929908852,1.759999947621809,1.8099998987210075,640500.0
2003-08-12,1.8099998987210075,1.8299999983699733,1.7399999671821291,1.8200000081501344,175500.0
2003-08-13,1.7999999085011675,2.079999873075254,1.7999999085011675,2.0499999024157347,211600.0
2003-08-14,2.0699998828554143,2.509999929365509,2.0699998828554143,2.3399998572096607,278300.0
2003-08-15,2.430000007606792,2.459999978266311,2.249999945231103,2.459999978266311,211800.0
2003-08-18,2.439999997826632,2.9000000247764066,2.4000000369472727,2.8900000345565666,378500.0
2003-08-19,2.999999926974804,3.1400000284711336,2.49999993914567,2.849999835258634,775900.0
2003-08-20,2.859999825478474,3.1400000284711336,2.859999825478474,3.099999829173201,265700.0
2003-08-21,3.199999969790172,3.249999920889371,2.8299998548189547,2.9000000247764066,345100.0
2003-08-22,2.819999864599115,2.8399998450387947,2.5999998413440677,2.799999884159436,145500.0
2003-08-25,2.799999884159436,2.799999884159436,2.6099998315639072,2.63000005042216,87700.0
2003-08-26,2.559999880464708,2.5999998413440677,2.269999925670782,2.4000000369472727,358700.0
2003-08-27,2.48999994892583,2.589999851124228,2.4000000369472727,2.589999851124228,165300.0
2003-08-28,2.5999998413440677,2.5999998413440677,2.4799999587059904,2.529999909805189,114800.0
2003-08-29,2.4799999587059904,2.619999821783747,2.4799999587059904,2.5999998413440677,101200.0
2003-09-02,2.619999821783747,2.959999966095445,2.619999821783747,2.880000044336726,198900.0
2003-09-03,2.9200000052160857,2.969999956315284,2.5499998902448686,2.5499998902448686,154200.0
2003-09-04,2.6099998315639072,2.719999962400717,2.6099998315639072,2.660000021081679,100900.0
2003-09-05,2.660000021081679,2.749999933060237,2.619999821783747,2.6800000015213588,97800.0
2003-09-08,2.699999981961038,2.699999981961038,2.509999929365509,2.559999880464708,110800.0
2003-09-09,2.640000040642,2.749999933060237,2.640000040642,2.699999981961038,215400.0
2003-09-10,2.749999933060237,2.799999884159436,2.699999981961038,2.699999981961038,126700.0
2003-09-11,2.799999884159436,2.819999864599115,2.749999933060237,2.7599999232800765,44000.0
2003-09-12,2.819999864599115,2.819999864599115,2.699999981961038,2.709999972180878,45600.0
2003-09-15,2.699999981961038,2.819999864599115,2.660000021081679,2.7299999526205574,94800.0
2003-09-16,2.660000021081679,2.699999981961038,2.509999929365509,2.5499998902448686,79100.0
2003-09-17,2.49999993914567,2.569999870684548,2.49999993914567,2.509999929365509,73700.0
2003-09-18,2.5499998902448686,2.5499998902448686,2.239999955011263,2.2999998963303017,334300.0
2003-09-19,2.2999998963303017,2.509999929365509,2.2999998963303017,2.459999978266311,128300.0
2003-09-22,2.5499998902448686,2.699999981961038,2.49999993914567,2.6899999917411983,59700.0
2003-09-23,2.699999981961038,2.699999981961038,2.5999998413440677,2.6800000015213588,105800.0
2003-09-24,2.719999962400717,2.779999903719756,2.699999981961038,2.749999933060237,115200.0
2003-09-25,2.7699999134999165,2.880000044336726,2.7599999232800765,2.7699999134999165,888800.0
2003-09-26,2.9299999954359257,3.199999969790172,2.859999825478474,3.059999868293842,570900.0
2003-09-29,3.0499998780740025,3.1500000186909736,2.779999903719756,2.9799999465351243,773600.0
2003-09-30,2.989999936754964,3.0799998487335216,2.9499999758756053,3.029999897634323,230600.0
2003-10-01,3.099999829173201,3.099999829173201,2.9799999465351243,2.9799999465351243,309500.0
2003-10-02,2.9799999465351243,3.2299999404496917,2.9499999758756053,3.199999969790172,143000.0
2003-10-03,3.160000008910813,3.599999817002335,3.1400000284711336,3.249999920889371,389200.0
2003-10-06,3.349999823087768,3.5499998659031364,3.249999920889371,3.5099999050237773,189900.0
2003-10-07,3.499999914803938,3.630000026080428,3.4000000126055405,3.5499998659031364,181400.0
2003-10-08,3.5499998659031364,3.7499999087185047,3.5499998659031364,3.7499999087185047,71700.0
2003-10-09,3.7499999087185047,3.789999869597864,3.3900000223857005,3.41999999304522,121700.0
2003-10-10,3.499999914803938,3.5599998561229764,3.4000000126055405,3.449999963704739,129400.0
2003-10-14,3.5799998365626555,3.5799998365626555,3.4799999343642583,3.5199998952436173,106200.0
2003-10-15,3.5199998952436173,3.5199998952436173,3.4000000126055405,3.499999914803938,94200.0
2003-10-16,3.349999823087768,3.5599998561229764,3.349999823087768,3.529999885463457,71900.0
2003-10-17,3.699999957619306,3.699999957619306,3.499999914803938,3.650000006520108,84800.0
2003-10-20,3.7499999087185047,3.979999922193392,3.7499999087185047,3.939999961314033,141400.0
2003-10-21,3.989999912413232,4.079999824391789,3.949999951533873,4.070000072590523,124100.0
2003-10-22,4.090000053030202,4.249999896547639,4.050000092150844,4.249999896547639,94000.0
2003-10-23,4.249999896547639,4.749999884376773,4.249999896547639,4.599999792660603,212900.0
2003-10-24,4.749999884376773,5.11000000912815,4.7299999039370935,4.8000000738945445,216100.0
2003-10-27,4.899999976092942,4.899999976092942,4.73999965573836,4.829999806135491,151800.0
2003-10-28,4.829999806135491,4.84999978657517,4.550000079979978,4.649999982178375,68700.0
2003-10-29,4.599999792660603,4.899999976092942,4.570000060419657,4.809999825695811,82000.0
2003-10-30,4.99999987829134,5.050000067809112,4.8000000738945445,4.99999987829134,90000.0
2003-10-31,5.099999780489737,5.599999768318871,4.99999987829134,5.449999676602702,148300.0
2003-11-03,5.550000055638246,6.249999847864174,5.449999676602702,5.999999853949608,215700.0
2003-11-04,6.149999945665777,6.499999841778742,5.889999723112797,5.999999853949608,205800.0
2003-11-05,6.099999756148005,6.989999600969463,6.099999756148005,6.949999640090104,269400.0
2003-11-06,6.899999927409478,7.34999972572084,6.109999984786418,6.149999945665777,290500.0
2003-11-07,5.999999853949608,5.999999853949608,4.550000079979978,5.599999768318871,396400.0
2003-11-10,5.689999918716002,6.05000004346738,5.689999918716002,5.999999853949608,126800.0
2003-11-11,6.199999658346402,6.499999841778742,6.099999756148005,6.099999756148005,124000.0
2003-11-12,6.3499997500625724,6.439999900459703,6.090000004346739,6.099999756148005,114600.0
2003-11-13,6.44999965226097,6.44999965226097,5.999999853949608,5.999999853949608,138500.0
2003-11-14,6.149999945665777,6.149999945665777,5.199999682688135,5.2499998722059065,116500.0
2003-11-17,5.280000081283999,5.649999957836643,5.280000081283999,5.599999768318871,80100.0
2003-11-18,5.599999768318871,5.849999762233438,5.599999768318871,5.649999957836643,69800.0
2003-11-19,5.699999670517268,5.699999670517268,5.289999833085266,5.449999676602702,59000.0
2003-11-20,5.669999938276322,5.669999938276322,4.749999884376773,4.949999688773568,159700.0
2003-11-21,5.090000028688471,5.090000028688471,4.550000079979978,4.7099999234974135,94300.0
2003-11-24,4.899999976092942,4.949999688773568,4.71999967529868,4.949999688773568,88600.0
2003-11-25,4.84999978657517,5.2499998722059065,4.84999978657517,5.179999702248455,100500.0
2003-11-26,5.449999676602702,5.539999826999833,5.260000100844319,5.399999963922076,112700.0
2003-11-27,5.499999866120474,5.699999670517268,5.449999676602702,5.699999670517268,63600.0
2003-11-28,5.399999963922076,5.550000055638246,5.199999682688135,5.499999866120474,52100.0
2003-12-01,5.499999866120474,5.800000049552812,5.479999885680794,5.479999885680794,105100.0
2003-12-02,5.439999924801435,5.74999986003504,5.300000061723678,5.469999657042381,99700.0
2003-12-03,5.209999911326547,5.479999885680794,5.209999911326547,5.349999774404304,42400.0
2003-12-04,5.229999891766227,5.300000061723678,4.8000000738945445,5.099999780489737,100200.0
2003-12-05,4.99999987829134,5.349999774404304,4.699999694859001,5.2499998722059065,128500.0
2003-12-08,5.2499998722059065,5.649999957836643,5.2499998722059065,5.449999676602702,114100.0
2003-12-09,5.559999807439512,5.559999807439512,5.300000061723678,5.300000061723678,86700.0
2003-12-10,5.449999676602702,5.449999676602702,4.749999884376773,4.949999688773568,112100.0
2003-12-11,4.499999890462206,5.079999800050057,4.499999890462206,5.059999819610378,68700.0
2003-12-12,5.099999780489737,5.399999963922076,4.99999987829134,5.3400000226030375,62800.0
2003-12-15,5.349999774404304,5.74999986003504,5.349999774404304,5.61999974875855,112000.0
2003-12-16,5.739999631396628,5.7899998209144,5.499999866120474,5.689999918716002,74000.0
2003-12-17,5.76999984047472,5.76999984047472,5.550000055638246,5.699999670517268,48000.0
2003-12-18,5.550000055638246,5.699999670517268,5.459999905241115,5.519999846560153,43500.0
2003-12-19,5.649999957836643,5.649999957836643,5.349999774404304,5.399999963922076,54900.0
2003-12-22,5.499999866120474,5.499999866120474,4.99999987829134,5.149999970007509,34400.0
2003-12-23,5.099999780489737,5.399999963922076,5.099999780489737,5.300000061723678,32200.0
2003-12-24,5.3400000226030375,5.349999774404304,5.11000000912815,5.11000000912815,21100.0
2003-12-29,5.149999970007509,5.679999690077589,5.149999970007509,5.550000055638246,68200.0
2003-12-30,5.499999866120474,5.649999957836643,5.499999866120474,5.61999974875855,44500.0
2003-12-31,5.74999986003504,5.74999986003504,5.61999974875855,5.74999986003504,19100.0
2004-01-02,5.8999999517512105,6.099999756148005,5.61999974875855,6.059999795268646,36400.0
2004-01-05,6.179999677906723,6.699999646175536,6.179999677906723,6.489999613140329,120600.0
2004-01-06,6.550000031296514,6.550000031296514,6.249999847864174,6.399999939580344,44200.0
2004-01-07,6.399999939580344,6.399999939580344,6.260000076502587,6.389999710941931,70800.0
2004-01-08,6.3499997500625724,6.539999802658101,6.019999834389287,6.539999802658101,38300.0
2004-01-09,6.599999743977139,6.999999829607876,6.300000037381946,6.999999829607876,103900.0
2004-01-12,6.999999829607876,7.699999621833804,6.55999978309778,7.550000006954781,101300.0
2004-01-13,7.4999998174370095,7.699999621833804,7.239999594884029,7.599999719635407,75000.0
2004-01-14,7.399999915238612,7.399999915238612,6.80000002521108,7.099999731806273,134600.0
2004-01-15,6.269999828303854,6.499999841778742,6.05000004346738,6.3299997696228925,109100.0
2004-01-16,6.099999756148005,6.80000002521108,5.999999853949608,6.699999646175536,81600.0
2004-01-19,6.709999874813949,7.289999784401801,6.709999874813949,7.129999940884366,58100.0
2004-01-20,7.149999921324045,7.449999627919237,7.050000019125648,7.399999915238612,76200.0
2004-01-21,7.4999998174370095,9.399999389718,7.4999998174370095,9.199999585321208,511400.0
2004-01-22,11.249999726155512,11.53999968094944,9.569999461873852,9.799999952185884,780300.0
2004-01-23,8.999999780924412,9.499999768753543,7.809999752670615,8.239999570542297,491700.0
2004-01-26,8.089999955663274,8.229999341903884,7.34999972572084,7.4999998174370095,213100.0
2004-01-27,7.510000046075422,8.100000184301688,7.300000013040214,7.699999621833804,293700.0
2004-01-28,7.999999805266143,8.199999609662939,7.849999713549974,7.849999713549974,115400.0
2004-01-29,7.800000000869349,8.049999994783915,7.709999850472218,7.749999811351576,139500.0
2004-01-30,7.76000003998999,8.149999420145166,7.739999582713163,7.999999805266143,59100.0
2004-02-02,8.149999420145166,8.149999420145166,7.709999850472218,7.709999850472218,60200.0
2004-02-03,7.919999883507425,7.979999824826464,7.669999889592859,7.739999582713163,53200.0
2004-02-04,7.800000000869349,7.919999883507425,7.739999582713163,7.749999811351576,27000.0
2004-02-05,7.659999660954445,7.800000000869349,6.849999737891706,7.379999934798932,51400.0
2004-02-06,7.399999915238612,7.800000000869349,7.399999915238612,7.4999998174370095,46700.0
2004-02-09,8.24999979918071,8.600000172130821,7.999999805266143,8.600000172130821,216700.0
2004-02-10,8.749999787009845,8.999999780924412,8.60999944709494,8.999999780924412,150100.0
2004-02-11,9.399999389718,9.499999768753543,8.899999401888866,9.100000159959958,156400.0
2004-02-12,9.049999970442183,9.049999970442183,8.850000166045389,8.94999959140664,43000.0
2004-02-13,8.859999441009508,8.899999401888866,8.600000172130821,8.6499994079743,60200.0
2004-02-16,8.850000166045389,8.899999401888866,8.6499994079743,8.749999787009845,27900.0
2004-02-17,8.899999401888866,9.100000159959958,8.850000166045389,9.07999970268313,296400.0
2004-02-18,9.07999970268313,9.100000159959958,8.909999630527281,9.100000159959958,113100.0
2004-02-19,9.049999970442183,9.049999970442183,8.60999944709494,8.899999401888866,64800.0
2004-02-20,8.799999976527616,8.850000166045389,8.449999603577504,8.600000172130821,66400.0
2004-02-23,8.54999998261305,8.789999747889203,7.749999811351576,8.390000139095614,67300.0
2004-02-24,8.709999826130485,8.709999826130485,8.319999492301015,8.600000172130821,52000.0
2004-02-25,8.579999714853995,8.579999714853995,8.010000033904557,8.24999979918071,87500.0
2004-02-26,8.199999609662939,8.24999979918071,7.949999615748371,8.010000033904557,69300.0
2004-02-27,8.049999994783915,8.180000106060405,8.039999766145502,8.180000106060405,31400.0
2004-03-01,8.24999979918071,8.479999335818452,8.02000026254297,8.299999988698483,38400.0
2004-03-02,8.350000178216254,8.350000178216254,7.949999615748371,8.049999994783915,55400.0
2004-03-03,7.949999615748371,8.100000184301688,7.76000003998999,7.999999805266143,37400.0
2004-03-04,7.949999615748371,8.07999972702486,7.839999961748707,7.999999805266143,34800.0
2004-03-05,8.199999609662939,8.199999609662939,7.999999805266143,8.149999420145166,89000.0
2004-03-08,8.199999609662939,8.239999570542297,7.999999805266143,8.049999994783915,36200.0
2004-03-09,7.949999615748371,8.100000184301688,7.800000000869349,7.999999805266143,69400.0
2004-03-10,7.949999615748371,7.999999805266143,7.800000000869349,7.999999805266143,31500.0
2004-03-11,7.899999903067746,7.999999805266143,7.550000006954781,7.699999621833804,52400.0
2004-03-12,7.550000006954781,7.949999615748371,7.4999998174370095,7.699999621833804,28600.0
2004-03-15,7.60999994827382,7.619999700075087,7.249999823522442,7.300000013040214,242900.0
2004-03-16,7.19999963400467,7.4799998369973295,7.19999963400467,7.300000013040214,25000.0
2004-03-17,7.469999608358917,7.699999621833804,7.209999862643084,7.699999621833804,27100.0
2004-03-18,7.699999621833804,7.949999615748371,7.699999621833804,7.889999674429333,107800.0
2004-03-19,7.849999713549974,7.9299996353086915,7.699999621833804,7.800000000869349,29700.0
2004-03-22,7.849999713549974,7.899999903067746,7.689999870032538,7.689999870032538,18900.0
2004-03-23,7.800000000869349,7.800000000869349,7.550000006954781,7.599999719635407,19700.0
2004-03-24,7.4999998174370095,7.649999909153179,7.34999972572084,7.550000006954781,36400.0
2004-03-25,7.849999713549974,7.849999713549974,7.5899999678341405,7.5899999678341405,57000.0
2004-03-26,7.550000006954781,7.809999752670615,7.550000006954781,7.809999752670615,71400.0
2004-03-29,7.699999621833804,7.699999621833804,7.449999627919237,7.550000006954781,55600.0
2004-03-30,7.599999719635407,7.599999719635407,7.4999998174370095,7.4999998174370095,70200.0
2004-03-31,7.550000006954781,7.789999772230935,7.4799998369973295,7.769999791791256,53500.0
2004-04-01,7.699999621833804,7.800000000869349,7.510000046075422,7.729999830911897,31100.0
2004-04-02,7.4999998174370095,7.599999719635407,7.34999972572084,7.599999719635407,50600.0
2004-04-05,7.449999627919237,7.4999998174370095,7.249999823522442,7.34999972572084,27500.0
2004-04-06,7.359999954359253,7.550000006954781,7.34999972572084,7.550000006954781,37600.0
2004-04-07,7.489999588798597,7.4999998174370095,7.289999784401801,7.34999972572084,17700.0
2004-04-08,7.249999823522442,7.419999895678291,7.059999770926914,7.099999731806273,38100.0
2004-04-12,7.099999731806273,7.099999731806273,6.749999835693308,6.899999927409478,50400.0
2004-04-13,6.749999835693308,6.769999816132988,5.74999986003504,6.199999658346402,94900.0
2004-04-14,6.149999945665777,6.199999658346402,5.499999866120474,5.999999853949608,128200.0
2004-04-15,6.05000004346738,6.189999906545136,5.800000049552812,6.169999926105457,36200.0
2004-04-16,6.199999658346402,6.8899996987710646,6.149999945665777,6.699999646175536,52400.0
2004-04-19,6.80000002521108,7.249999823522442,6.760000064331722,7.099999731806273,78200.0
2004-04-20,7.099999731806273,7.129999940884366,6.899999927409478,6.999999829607876,34800.0
2004-04-21,6.899999927409478,6.9099996792107445,6.249999847864174,6.300000037381946,69400.0
2004-04-22,6.649999933494911,6.649999933494911,6.179999677906723,6.179999677906723,21100.0
2004-04-23,6.189999906545136,6.269999828303854,5.800000049552812,6.05000004346738,25200.0
2004-04-26,6.109999984786418,6.3499997500625724,6.099999756148005,6.3499997500625724,18100.0
2004-04-27,6.3499997500625724,6.639999704856498,6.300000037381946,6.619999724416818,21900.0
2004-04-28,6.629999953055232,6.629999953055232,5.800000049552812,5.800000049552812,45700.0
2004-04-29,5.559999807439512,5.999999853949608,5.559999807439512,5.659999709637909,38000.0
2004-04-30,5.719999650956948,6.189999906545136,5.719999650956948,5.760000088673453,43600.0
2004-05-03,5.649999957836643,5.800000049552812,5.510000094758887,5.679999690077589,39700.0
2004-05-04,5.649999957836643,5.7899998209144,5.510000094758887,5.699999670517268,39400.0
2004-05-05,5.699999670517268,5.989999625311195,5.550000055638246,5.8999999517512105,35700.0
2004-05-06,5.859999990871851,5.859999990871851,5.280000081283999,5.349999774404304,59000.0
2004-05-07,5.2499998722059065,5.349999774404304,4.899999976092942,5.099999780489737,76900.0
2004-05-10,4.599999792660603,4.84999978657517,4.130000013909561,4.510000119100619,78200.0
2004-05-11,4.199999707029867,4.389999759625395,4.149999994349241,4.249999896547639,75500.0
2004-05-12,4.399999988263808,4.749999884376773,4.399999988263808,4.749999884376773,83100.0
2004-05-13,4.749999884376773,4.749999884376773,4.459999929582847,4.479999910022526,34500.0
2004-05-14,4.349999798746036,4.409999740065075,4.300000086065411,4.409999740065075,12200.0
2004-05-17,4.439999949143167,4.499999890462206,4.349999798746036,4.499999890462206,15900.0
2004-05-18,4.469999681384113,4.539999851341564,4.419999968703488,4.449999700944433,26400.0
2004-05-19,4.429999720504754,4.649999982178375,4.429999720504754,4.649999982178375,25400.0
2004-05-20,4.649999982178375,4.829999806135491,4.599999792660603,4.829999806135491,34200.0
2004-05-21,4.84999978657517,5.349999774404304,4.84999978657517,5.320000042163358,69300.0
2004-05-25,5.499999866120474,5.649999957836643,5.499999866120474,5.649999957836643,14800.0
2004-05-26,5.800000049552812,5.800000049552812,5.649999957836643,5.699999670517268,27700.0
2004-05-27,5.699999670517268,5.760000088673453,5.609999996957284,5.699999670517268,19500.0
2004-05-28,5.699999670517268,5.699999670517268,5.300000061723678,5.399999963922076,17800.0
2004-05-31,5.11000000912815,5.479999885680794,5.099999780489737,5.479999885680794,102000.0
2004-06-01,5.309999813524945,5.399999963922076,5.300000061723678,5.349999774404304,8800.0
2004-06-02,5.399999963922076,5.399999963922076,4.649999982178375,4.99999987829134,24500.0
2004-06-03,5.079999800050057,5.079999800050057,4.699999694859001,4.8000000738945445,13400.0
2004-06-04,4.879999995653263,4.879999995653263,4.760000113015185,4.8200000543342245,10300.0
2004-06-07,4.949999688773568,4.99999987829134,4.909999727894209,4.929999708333888,13800.0
2004-06-08,4.949999688773568,4.949999688773568,4.7099999234974135,4.8000000738945445,17300.0
2004-06-09,4.949999688773568,4.949999688773568,4.699999694859001,4.699999694859001,8800.0
2004-06-10,4.399999988263808,4.73999965573836,4.399999988263808,4.570000060419657,28000.0
2004-06-11,4.399999988263808,4.499999890462206,4.399999988263808,4.499999890462206,3700.0
2004-06-14,4.6799997144193215,4.6799997144193215,4.149999994349241,4.149999994349241,24100.0
2004-06-15,4.329999818306357,4.380000007824129,4.179999726590188,4.269999876987318,29100.0
2004-06-16,4.300000086065411,4.300000086065411,4.149999994349241,4.149999994349241,6100.0
2004-06-17,4.249999896547639,4.449999700944433,4.22999991610796,4.380000007824129,42800.0
2004-06-18,4.380000007824129,4.879999995653263,4.380000007824129,4.879999995653263,52400.0
2004-06-21,4.929999708333888,4.97999989785166,4.699999694859001,4.809999825695811,52700.0
2004-06-22,4.71999967529868,4.949999688773568,4.699999694859001,4.899999976092942,45500.0
2004-06-23,4.899999976092942,5.389999735283663,4.899999976092942,5.309999813524945,59800.0
2004-06-24,5.74999986003504,5.849999762233438,5.3600000030427175,5.459999905241115,43400.0
2004-06-25,5.499999866120474,5.599999768318871,5.169999950447188,5.199999682688135,26900.0
2004-06-28,5.219999663127815,5.2699998526455865,5.139999741369096,5.2499998722059065,19200.0
2004-06-29,4.959999917411981,5.099999780489737,4.899999976092942,4.99999987829134,17000.0
2004-06-30,5.099999780489737,5.499999866120474,5.099999780489737,5.300000061723678,15400.0
2004-07-02,5.48999963748206,5.48999963748206,5.2499998722059065,5.300000061723678,2500.0
2004-07-05,5.199999682688135,5.300000061723678,5.199999682688135,5.300000061723678,8000.0
2004-07-06,5.209999911326547,5.209999911326547,5.050000067809112,5.079999800050057,12400.0
2004-07-07,5.079999800050057,5.149999970007509,5.030000087369432,5.050000067809112,33000.0
2004-07-08,5.090000028688471,5.199999682688135,5.090000028688471,5.199999682688135,9500.0
2004-07-09,5.239999643567494,5.399999963922076,5.039999839170699,5.379999983482397,20700.0
2004-07-12,5.389999735283663,5.74999986003504,5.389999735283663,5.599999768318871,42100.0
2004-07-13,5.550000055638246,5.550000055638246,5.349999774404304,5.349999774404304,13000.0
2004-07-14,5.499999866120474,5.499999866120474,5.449999676602702,5.499999866120474,7700.0
2004-07-15,5.499999866120474,5.499999866120474,5.409999715723343,5.48999963748206,34300.0
2004-07-16,5.48999963748206,5.48999963748206,5.349999774404304,5.349999774404304,16800.0
2004-07-19,5.300000061723678,5.300000061723678,4.99999987829134,5.079999800050057,29900.0
2004-07-20,5.070000048248791,5.070000048248791,4.899999976092942,4.899999976092942,24900.0
2004-07-21,4.959999917411981,5.039999839170699,4.559999831781244,4.649999982178375,34200.0
2004-07-22,4.689999943057734,4.8000000738945445,4.399999988263808,4.499999890462206,53100.0
2004-07-23,4.360000027384449,4.550000079979978,4.360000027384449,4.459999929582847,35800.0
2004-07-26,4.439999949143167,4.499999890462206,3.999999902633072,4.099999804831469,85700.0
2004-07-27,4.149999994349241,4.149999994349241,3.900000000434675,4.149999994349241,43300.0
2004-07-28,4.349999798746036,4.349999798746036,4.239999667909226,4.349999798746036,8900.0
2004-07-29,4.409999740065075,4.570000060419657,4.389999759625395,4.499999890462206,31600.0
2004-07-30,4.7299999039370935,4.749999884376773,4.550000079979978,4.7299999039370935,21100.0
2004-08-03,4.789999845256132,4.97999989785166,4.749999884376773,4.8000000738945445,24800.0
2004-08-04,4.899999976092942,5.050000067809112,4.860000015213584,5.019999858731019,32900.0
2004-08-05,5.019999858731019,5.129999989567829,4.899999976092942,4.899999976092942,24900.0
2004-08-06,4.84999978657517,4.929999708333888,4.610000021299016,4.610000021299016,12900.0
2004-08-09,4.610000021299016,4.71999967529868,4.499999890462206,4.639999753539962,11700.0
2004-08-10,4.499999890462206,4.599999792660603,4.449999700944433,4.449999700944433,10800.0
2004-08-11,4.349999798746036,4.449999700944433,4.349999798746036,4.449999700944433,4800.0
2004-08-12,4.449999700944433,4.649999982178375,4.449999700944433,4.649999982178375,10200.0
2004-08-13,4.499999890462206,4.699999694859001,4.499999890462206,4.649999982178375,9700.0
2004-08-16,4.699999694859001,4.749999884376773,4.550000079979978,4.649999982178375,34800.0
2004-08-17,4.649999982178375,4.6599997339796415,4.599999792660603,4.649999982178375,9900.0
2004-08-18,4.7299999039370935,4.749999884376773,4.649999982178375,4.649999982178375,28400.0
2004-08-19,4.71999967529868,4.949999688773568,4.6799997144193215,4.949999688773568,19900.0
2004-08-20,4.7299999039370935,5.050000067809112,4.699999694859001,5.050000067809112,34100.0
2004-08-23,4.99999987829134,5.119999760929416,4.959999917411981,5.099999780489737,26200.0
2004-08-24,5.11000000912815,5.449999676602702,5.059999819610378,5.320000042163358,84100.0
2004-08-25,5.300000061723678,5.599999768318871,5.300000061723678,5.570000036077925,54100.0
2004-08-26,5.459999905241115,5.699999670517268,5.459999905241115,5.649999957836643,32400.0
2004-08-27,5.729999879595361,5.849999762233438,5.399999963922076,5.599999768318871,32800.0
2004-08-30,5.74999986003504,5.800000049552812,5.449999676602702,5.449999676602702,25800.0
2004-08-31,5.599999768318871,5.599999768318871,5.189999930886868,5.300000061723678,28200.0
2004-09-01,5.300000061723678,5.300000061723678,5.11000000912815,5.11000000912815,11800.0
2004-09-02,5.189999930886868,5.189999930886868,5.070000048248791,5.11000000912815,16700.0
2004-09-03,5.11000000912815,5.149999970007509,5.010000106929753,5.149999970007509,17300.0
2004-09-07,5.030000087369432,5.099999780489737,4.879999995653263,4.899999976092942,41000.0
2004-09-08,4.899999976092942,5.090000028688471,4.899999976092942,5.090000028688471,24100.0
2004-09-09,4.99999987829134,5.039999839170699,4.949999688773568,5.039999839170699,14300.0
2004-09-10,4.899999976092942,4.99999987829134,4.86999976701485,4.99999987829134,36500.0
2004-09-13,4.99999987829134,4.99999987829134,4.8000000738945445,4.84999978657517,21900.0
2004-09-14,4.84999978657517,4.909999727894209,4.760000113015185,4.899999976092942,14800.0
2004-09-15,4.860000015213584,4.949999688773568,4.6599997339796415,4.899999976092942,13400.0
2004-09-16,4.939999936972301,4.939999936972301,4.760000113015185,4.899999976092942,12400.0
2004-09-17,4.899999976092942,4.949999688773568,4.809999825695811,4.84999978657517,13900.0
2004-09-20,4.899999976092942,4.899999976092942,4.610000021299016,4.649999982178375,23400.0
2004-09-21,4.649999982178375,4.8000000738945445,4.599999792660603,4.699999694859001,20500.0
2004-09-22,4.749999884376773,4.899999976092942,4.699999694859001,4.899999976092942,4300.0
2004-09-23,4.929999708333888,4.929999708333888,4.8000000738945445,4.860000015213584,7000.0
2004-09-24,4.899999976092942,5.079999800050057,4.809999825695811,4.899999976092942,13100.0
2004-09-27,4.909999727894209,5.079999800050057,4.909999727894209,4.949999688773568,27100.0
2004-09-28,5.050000067809112,5.199999682688135,5.050000067809112,5.199999682688135,31000.0
2004-09-29,5.260000100844319,5.349999774404304,5.2499998722059065,5.309999813524945,22700.0
2004-09-30,5.329999793964625,5.659999709637909,5.329999793964625,5.659999709637909,83400.0
2004-10-01,5.659999709637909,6.239999619225761,5.659999709637909,6.179999677906723,98800.0
2004-10-04,6.199999658346402,6.199999658346402,5.800000049552812,5.999999853949608,92300.0
2004-10-05,5.8799999713115305,6.389999710941931,5.8799999713115305,6.149999945665777,61800.0
2004-10-06,6.300000037381946,6.399999939580344,6.199999658346402,6.260000076502587,36100.0
2004-10-07,6.399999939580344,6.409999691381611,6.05000004346738,6.149999945665777,30300.0
2004-10-08,6.249999847864174,6.3499997500625724,6.059999795268646,6.269999828303854,65700.0
2004-10-12,6.179999677906723,6.189999906545136,5.999999853949608,6.129999965226098,33600.0
2004-10-13,5.939999912630569,5.949999664431836,5.800000049552812,5.949999664431836,28100.0
2004-10-14,5.849999762233438,5.999999853949608,5.820000029992492,5.999999853949608,19000.0
2004-10-15,5.999999853949608,6.300000037381946,5.999999853949608,6.260000076502587,26400.0
2004-10-18,6.05000004346738,6.589999992175873,6.05000004346738,6.42999967182129,44300.0
2004-10-19,6.55999978309778,6.699999646175536,6.44999965226097,6.599999743977139,32500.0
2004-10-20,6.649999933494911,7.319999993479894,6.649999933494911,6.9099996792107445,83600.0
2004-10-21,7.099999731806273,7.099999731806273,6.9099996792107445,6.979999849168196,74500.0
2004-10-22,6.949999640090104,7.339999973919573,6.949999640090104,7.339999973919573,69100.0
2004-10-25,7.149999921324045,7.249999823522442,7.0300000386859685,7.19999963400467,61000.0
2004-10-26,7.209999862643084,7.209999862643084,7.050000019125648,7.050000019125648,23900.0
2004-10-27,6.999999829607876,6.999999829607876,6.749999835693308,6.80000002521108,13100.0
2004-10-28,6.599999743977139,6.739999607054895,6.249999847864174,6.739999607054895,30600.0
2004-10-29,6.649999933494911,6.699999646175536,6.550000031296514,6.599999743977139,45400.0
2004-11-01,6.999999829607876,6.999999829607876,6.249999847864174,6.389999710941931,12700.0
2004-11-02,6.300000037381946,6.499999841778742,6.149999945665777,6.379999959140664,49500.0
2004-11-03,6.510000070417155,6.899999927409478,6.44999965226097,6.899999927409478,62600.0
2004-11-04,7.0100000582462885,7.34999972572084,7.0100000582462885,7.019999810047555,128500.0
2004-11-05,7.019999810047555,7.109999960444686,6.999999829607876,7.069999999565327,77700.0
2004-11-08,6.999999829607876,6.999999829607876,6.859999966530119,6.899999927409478,26100.0
2004-11-09,6.949999640090104,7.050000019125648,6.899999927409478,7.050000019125648,31000.0
2004-11-10,7.050000019125648,7.050000019125648,6.80000002521108,6.989999600969463,28400.0
2004-11-11,6.949999640090104,7.050000019125648,6.899999927409478,6.999999829607876,135800.0
2004-11-12,6.999999829607876,7.050000019125648,6.899999927409478,7.050000019125648,59700.0
2004-11-15,7.050000019125648,7.050000019125648,6.499999841778742,6.649999933494911,39000.0
2004-11-16,6.399999939580344,7.050000019125648,6.399999939580344,7.019999810047555,68400.0
2004-11-17,7.050000019125648,7.050000019125648,6.749999835693308,6.8699997183313855,49200.0
2004-11-18,6.599999743977139,6.849999737891706,6.599999743977139,6.749999835693308,63700.0
2004-11-19,6.80000002521108,6.80000002521108,6.519999822218421,6.519999822218421,73600.0
2004-11-22,6.599999743977139,6.599999743977139,6.209999886984815,6.260000076502587,102700.0
2004-11-23,6.300000037381946,6.300000037381946,5.869999742673118,5.999999853949608,45100.0
2004-11-24,5.949999664431836,6.099999756148005,5.949999664431836,5.999999853949608,16000.0
2004-11-25,5.999999853949608,6.099999756148005,5.949999664431836,6.099999756148005,25100.0
2004-11-26,6.099999756148005,6.149999945665777,5.999999853949608,6.129999965226098,57500.0
2004-11-29,6.099999756148005,6.599999743977139,6.059999795268646,6.599999743977139,112300.0
2004-11-30,6.949999640090104,7.050000019125648,6.44999965226097,6.459999880899383,122500.0
2004-12-01,6.459999880899383,6.599999743977139,6.199999658346402,6.199999658346402,34600.0
2004-12-02,6.199999658346402,6.249999847864174,5.760000088673453,5.780000069113133,72600.0
2004-12-03,5.840000010432171,6.119999736587684,5.709999899155681,5.999999853949608,95400.0
2004-12-06,5.999999853949608,5.999999853949608,5.74999986003504,5.74999986003504,59200.0
2004-12-07,5.719999650956948,5.849999762233438,5.519999846560153,5.519999846560153,30600.0
2004-12-08,5.519999846560153,5.539999826999833,5.2499998722059065,5.399999963922076,52900.0
2004-12-09,5.399999963922076,5.449999676602702,5.309999813524945,5.3400000226030375,233100.0
2004-12-10,5.3400000226030375,5.469999657042381,5.329999793964625,5.419999944361756,13600.0
2004-12-13,5.399999963922076,6.199999658346402,5.399999963922076,5.8999999517512105,160200.0
2004-12-14,6.249999847864174,6.289999808743533,5.999999853949608,6.039999814828967,100400.0
2004-12-15,6.099999756148005,6.389999710941931,5.599999768318871,6.320000017821626,117800.0
2004-12-16,6.599999743977139,6.599999743977139,6.05000004346738,6.109999984786418,104000.0
2004-12-17,6.059999795268646,6.189999906545136,5.999999853949608,6.010000082588021,40900.0
2004-12-20,6.099999756148005,6.109999984786418,5.8999999517512105,5.999999853949608,87900.0
2004-12-21,5.949999664431836,5.979999873509928,5.909999703552477,5.909999703552477,63000.0
2004-12-22,5.989999625311195,6.05000004346738,5.909999703552477,5.989999625311195,43000.0
2004-12-23,5.849999762233438,6.05000004346738,5.849999762233438,5.999999853949608,42400.0
2004-12-24,6.05000004346738,6.05000004346738,5.8999999517512105,5.8999999517512105,2200.0
2004-12-29,6.039999814828967,6.039999814828967,5.74999986003504,5.760000088673453,52100.0
2004-12-30,5.74999986003504,5.8999999517512105,5.74999986003504,5.829999781793759,20400.0
2004-12-31,5.829999781793759,5.8799999713115305,5.709999899155681,5.820000029992492,8500.0
2005-01-04,5.699999670517268,5.699999670517268,5.429999696163022,5.48999963748206,44300.0
2005-01-05,5.449999676602702,5.519999846560153,5.429999696163022,5.510000094758887,22200.0
2005-01-06,5.510000094758887,5.510000094758887,5.409999715723343,5.469999657042381,22000.0
2005-01-07,5.3600000030427175,5.550000055638246,5.3600000030427175,5.389999735283663,16200.0
2005-01-10,5.369999754843984,5.399999963922076,5.309999813524945,5.399999963922076,22200.0
2005-01-11,5.399999963922076,5.399999963922076,5.209999911326547,5.300000061723678,41700.0
2005-01-12,5.2499998722059065,5.349999774404304,5.169999950447188,5.199999682688135,46000.0
2005-01-13,5.169999950447188,5.2499998722059065,4.99999987829134,4.99999987829134,50400.0
2005-01-14,4.899999976092942,4.99999987829134,4.7699998648164526,4.8000000738945445,43100.0
2005-01-17,4.989999649652926,4.989999649652926,4.8000000738945445,4.919999956532622,14200.0
2005-01-18,4.809999825695811,4.97999989785166,4.809999825695811,4.97999989785166,50600.0
2005-01-19,4.989999649652926,5.099999780489737,4.989999649652926,5.019999858731019,100600.0
2005-01-20,5.010000106929753,5.019999858731019,4.829999806135491,4.929999708333888,24500.0
2005-01-21,4.899999976092942,4.959999917411981,4.8200000543342245,4.949999688773568,31300.0
2005-01-24,4.989999649652926,5.099999780489737,4.969999669213247,4.989999649652926,85000.0
2005-01-25,4.949999688773568,4.949999688773568,4.789999845256132,4.889999747454529,51900.0
2005-01-26,4.84999978657517,4.879999995653263,4.699999694859001,4.760000113015185,44700.0
2005-01-27,4.789999845256132,4.789999845256132,4.570000060419657,4.639999753539962,54400.0
2005-01-28,4.579999812220923,4.599999792660603,4.380000007824129,4.449999700944433,104200.0
2005-01-31,4.479999910022526,4.479999910022526,4.199999707029867,4.269999876987318,120800.0
2005-02-01,4.289999857426998,4.889999747454529,4.289999857426998,4.879999995653263,86900.0
2005-02-02,4.879999995653263,5.289999833085266,4.84999978657517,4.959999917411981,130200.0
2005-02-03,4.99999987829134,4.99999987829134,4.699999694859001,4.989999649652926,61200.0
2005-02-04,4.989999649652926,4.989999649652926,4.599999792660603,4.840000034773904,27300.0
2005-02-07,4.749999884376773,4.7699998648164526,4.550000079979978,4.7699998648164526,18000.0
2005-02-08,4.749999884376773,4.749999884376773,4.469999681384113,4.619999773100282,20900.0
2005-02-09,4.590000040859337,4.7699998648164526,4.570000060419657,4.7699998648164526,29700.0
2005-02-10,4.7699998648164526,5.090000028688471,4.760000113015185,4.99999987829134,80100.0
2005-02-11,4.99999987829134,5.189999930886868,4.84999978657517,4.99999987829134,91000.0
2005-02-14,4.99999987829134,5.2499998722059065,4.99999987829134,5.2499998722059065,200800.0
2005-02-15,5.300000061723678,5.300000061723678,5.149999970007509,5.169999950447188,41400.0
2005-02-16,5.169999950447188,5.199999682688135,4.99999987829134,5.090000028688471,45000.0
2005-02-17,5.010000106929753,5.059999819610378,4.97999989785166,4.99999987829134,64900.0
2005-02-18,5.059999819610378,5.059999819610378,4.99999987829134,5.059999819610378,25300.0
2005-02-21,5.059999819610378,5.090000028688471,4.97999989785166,4.97999989785166,28700.0
2005-02-22,5.050000067809112,5.099999780489737,4.929999708333888,4.99999987829134,68500.0
2005-02-23,4.989999649652926,4.989999649652926,4.879999995653263,4.899999976092942,17000.0
2005-02-24,4.889999747454529,4.899999976092942,4.749999884376773,4.8000000738945445,24300.0
2005-02-25,4.8000000738945445,4.860000015213584,4.639999753539962,4.860000015213584,45400.0
2005-02-28,4.99999987829134,4.99999987829134,4.939999936972301,4.97999989785166,32400.0
2005-03-01,4.949999688773568,4.99999987829134,4.8000000738945445,4.949999688773568,130400.0
2005-03-02,4.99999987829134,4.99999987829134,4.959999917411981,4.99999987829134,73900.0
2005-03-03,4.99999987829134,5.019999858731019,4.97999989785166,4.99999987829134,117400.0
2005-03-04,4.99999987829134,6.550000031296514,4.99999987829134,6.550000031296514,334000.0
2005-03-07,6.82000000565076,6.999999829607876,6.519999822218421,6.749999835693308,1107400.0
2005-03-08,6.739999607054895,6.739999607054895,5.909999703552477,6.249999847864174,432200.0
2005-03-09,6.280000056942267,6.57999976353746,6.05000004346738,6.499999841778742,190200.0
2005-03-10,6.489999613140329,6.499999841778742,6.129999965226098,6.399999939580344,72600.0
2005-03-11,6.379999959140664,6.550000031296514,6.249999847864174,6.550000031296514,172700.0
2005-03-14,6.649999933494911,6.749999835693308,6.419999920020024,6.550000031296514,282100.0
2005-03-15,6.649999933494911,6.649999933494911,6.209999886984815,6.379999959140664,97600.0
2005-03-16,6.139999717027364,6.3499997500625724,5.889999723112797,6.189999906545136,150700.0
2005-03-17,6.189999906545136,6.189999906545136,5.869999742673118,6.05000004346738,81900.0
2005-03-18,5.949999664431836,6.149999945665777,5.949999664431836,5.999999853949608,136900.0
2005-03-21,6.05000004346738,6.090000004346739,5.849999762233438,5.91999993219089,60800.0
2005-03-22,5.849999762233438,6.019999834389287,5.739999631396628,5.849999762233438,131900.0
2005-03-23,5.499999866120474,5.8999999517512105,5.499999866120474,5.869999742673118,81300.0
2005-03-24,5.510000094758887,5.999999853949608,5.510000094758887,5.999999853949608,72700.0
2005-03-28,5.999999853949608,5.999999853949608,5.349999774404304,5.349999774404304,44200.0
2005-03-29,5.3600000030427175,5.579999787879191,5.349999774404304,5.449999676602702,73000.0
2005-03-30,5.300000061723678,5.449999676602702,5.300000061723678,5.309999813524945,13100.0
2005-03-31,5.309999813524945,5.449999676602702,5.309999813524945,5.3600000030427175,34700.0
2005-04-01,5.449999676602702,5.499999866120474,5.320000042163358,5.399999963922076,13400.0
2005-04-04,5.369999754843984,5.399999963922076,5.219999663127815,5.239999643567494,53000.0
2005-04-05,5.219999663127815,5.399999963922076,5.189999930886868,5.399999963922076,28800.0
2005-04-06,5.539999826999833,5.550000055638246,5.2499998722059065,5.320000042163358,12300.0
2005-04-07,5.349999774404304,5.399999963922076,5.149999970007509,5.159999721808775,17200.0
2005-04-08,5.300000061723678,5.300000061723678,5.099999780489737,5.119999760929416,32000.0
2005-04-11,5.149999970007509,5.399999963922076,5.149999970007509,5.280000081283999,18900.0
2005-04-12,5.300000061723678,5.300000061723678,4.99999987829134,5.090000028688471,65400.0
2005-04-13,5.090000028688471,5.099999780489737,4.86999976701485,4.86999976701485,72400.0
2005-04-14,4.84999978657517,4.879999995653263,4.599999792660603,4.599999792660603,41800.0
2005-04-15,4.860000015213584,5.079999800050057,4.760000113015185,4.7699998648164526,15600.0
2005-04-18,5.239999643567494,5.2499998722059065,4.919999956532622,5.2499998722059065,87500.0
2005-04-19,5.239999643567494,5.74999986003504,5.239999643567494,5.649999957836643,112500.0
2005-04-20,5.63999972919823,5.649999957836643,5.550000055638246,5.550000055638246,61700.0
2005-04-21,5.599999768318871,5.599999768318871,5.499999866120474,5.599999768318871,34400.0
2005-04-22,5.599999768318871,5.699999670517268,5.399999963922076,5.48999963748206,20900.0
2005-04-25,5.599999768318871,5.599999768318871,5.300000061723678,5.439999924801435,20600.0
2005-04-26,5.399999963922076,5.519999846560153,5.379999983482397,5.499999866120474,20700.0
2005-04-27,5.300000061723678,5.449999676602702,5.300000061723678,5.399999963922076,38500.0
2005-04-28,5.399999963922076,5.399999963922076,5.2499998722059065,5.289999833085266,14000.0
2005-04-29,5.199999682688135,5.3600000030427175,5.179999702248455,5.280000081283999,20000.0
2005-05-02,5.2499998722059065,5.2499998722059065,4.99999987829134,4.99999987829134,60100.0
2005-05-03,4.99999987829134,5.059999819610378,4.939999936972301,5.059999819610378,11600.0
2005-05-04,5.189999930886868,5.199999682688135,5.119999760929416,5.199999682688135,8400.0
2005-05-05,5.2499998722059065,5.2499998722059065,4.99999987829134,5.099999780489737,48500.0
2005-05-06,4.99999987829134,5.090000028688471,4.929999708333888,4.969999669213247,26300.0
2005-05-09,5.099999780489737,5.149999970007509,4.99999987829134,4.99999987829134,41700.0
2005-05-10,4.99999987829134,5.019999858731019,4.939999936972301,4.97999989785166,22300.0
2005-05-11,4.97999989785166,4.99999987829134,4.959999917411981,4.97999989785166,14400.0
2005-05-12,4.99999987829134,4.99999987829134,4.840000034773904,4.840000034773904,40800.0
2005-05-13,4.8200000543342245,4.86999976701485,4.760000113015185,4.8000000738945445,34500.0
2005-05-16,4.749999884376773,4.749999884376773,4.499999890462206,4.6599997339796415,43600.0
2005-05-17,4.7099999234974135,4.99999987829134,4.689999943057734,4.919999956532622,36200.0
2005-05-18,4.949999688773568,4.949999688773568,4.749999884376773,4.86999976701485,9800.0
2005-05-19,4.699999694859001,4.749999884376773,4.6599997339796415,4.689999943057734,21500.0
2005-05-20,4.599999792660603,4.599999792660603,4.399999988263808,4.599999792660603,44300.0
2005-05-24,4.360000027384449,4.84999978657517,4.360000027384449,4.84999978657517,56000.0
2005-05-25,4.699999694859001,4.899999976092942,4.669999962618054,4.899999976092942,13500.0
2005-05-26,4.899999976092942,4.939999936972301,4.669999962618054,4.8000000738945445,8300.0
2005-05-27,4.899999976092942,4.899999976092942,4.809999825695811,4.809999825695811,9400.0
2005-05-30,4.899999976092942,4.919999956532622,4.84999978657517,4.84999978657517,6000.0
2005-05-31,4.879999995653263,4.909999727894209,4.760000113015185,4.909999727894209,31500.0
2005-06-01,4.899999976092942,4.949999688773568,4.899999976092942,4.919999956532622,8500.0
2005-06-02,4.949999688773568,5.099999780489737,4.949999688773568,5.099999780489737,42700.0
2005-06-03,5.149999970007509,5.179999702248455,4.99999987829134,4.99999987829134,20000.0
2005-06-06,4.99999987829134,5.079999800050057,4.929999708333888,4.929999708333888,9200.0
2005-06-07,4.71999967529868,4.8000000738945445,4.699999694859001,4.71999967529868,5900.0
2005-06-08,4.699999694859001,4.8000000738945445,4.6599997339796415,4.6799997144193215,12200.0
2005-06-09,4.699999694859001,4.780000093454865,4.550000079979978,4.749999884376773,18200.0
2005-06-10,4.630000001738695,4.8000000738945445,4.550000079979978,4.619999773100282,24100.0
2005-06-13,4.499999890462206,4.99999987829134,4.499999890462206,4.909999727894209,25300.0
2005-06-14,4.939999936972301,4.939999936972301,4.86999976701485,4.879999995653263,4000.0
2005-06-15,4.749999884376773,4.8200000543342245,4.749999884376773,4.749999884376773,10200.0
2005-06-16,4.899999976092942,4.989999649652926,4.8000000738945445,4.949999688773568,21400.0
2005-06-17,4.989999649652926,5.070000048248791,4.86999976701485,4.899999976092942,22200.0
2005-06-20,4.8000000738945445,4.939999936972301,4.73999965573836,4.73999965573836,18800.0
2005-06-21,4.510000119100619,4.7099999234974135,4.510000119100619,4.699999694859001,9800.0
2005-06-22,4.73999965573836,4.73999965573836,4.6799997144193215,4.6799997144193215,7200.0
2005-06-23,4.73999965573836,4.86999976701485,4.7299999039370935,4.8000000738945445,30500.0
2005-06-24,4.8000000738945445,4.860000015213584,4.7699998648164526,4.809999825695811,21400.0
2005-06-27,4.879999995653263,4.939999936972301,4.780000093454865,4.780000093454865,39900.0
2005-06-28,4.780000093454865,4.989999649652926,4.699999694859001,4.699999694859001,21100.0
2005-06-29,4.619999773100282,4.8000000738945445,4.619999773100282,4.699999694859001,24100.0
2005-06-30,4.780000093454865,4.780000093454865,4.73999965573836,4.7699998648164526,10400.0
2005-07-04,4.809999825695811,4.809999825695811,4.619999773100282,4.619999773100282,37500.0
2005-07-05,4.610000021299016,4.749999884376773,4.610000021299016,4.649999982178375,28700.0
2005-07-06,4.610000021299016,4.649999982178375,4.610000021299016,4.619999773100282,11500.0
2005-07-07,4.639999753539962,4.639999753539962,4.599999792660603,4.639999753539962,30800.0
2005-07-08,4.599999792660603,4.599999792660603,4.519999870901885,4.550000079979978,26400.0
2005-07-11,4.550000079979978,4.760000113015185,4.510000119100619,4.6599997339796415,174000.0
2005-07-12,4.6599997339796415,4.699999694859001,4.559999831781244,4.579999812220923,171100.0
2005-07-13,4.599999792660603,4.599999792660603,4.499999890462206,4.550000079979978,75300.0
2005-07-14,4.499999890462206,4.510000119100619,4.300000086065411,4.399999988263808,57100.0
2005-07-15,4.449999700944433,4.449999700944433,4.309999837866677,4.360000027384449,38300.0
2005-07-18,4.349999798746036,4.399999988263808,4.329999818306357,4.399999988263808,24200.0
2005-07-19,4.389999759625395,4.399999988263808,4.320000066505091,4.329999818306357,47800.0
2005-07-20,4.329999818306357,4.399999988263808,4.320000066505091,4.399999988263808,43600.0
2005-07-21,4.349999798746036,4.399999988263808,4.289999857426998,4.399999988263808,112500.0
2005-07-22,4.389999759625395,4.399999988263808,4.300000086065411,4.389999759625395,45800.0
2005-07-25,4.389999759625395,4.389999759625395,4.269999876987318,4.300000086065411,53400.0
2005-07-26,4.349999798746036,4.389999759625395,4.300000086065411,4.329999818306357,76300.0
2005-07-27,4.320000066505091,4.349999798746036,4.269999876987318,4.34000004694477,71700.0
2005-07-28,4.34000004694477,4.389999759625395,4.300000086065411,4.300000086065411,93400.0
2005-07-29,4.329999818306357,4.399999988263808,4.300000086065411,4.360000027384449,96700.0
2005-08-02,4.489999661823792,4.489999661823792,4.369999779185716,4.369999779185716,78500.0
2005-08-03,4.369999779185716,4.409999740065075,4.289999857426998,4.289999857426998,107100.0
2005-08-04,4.380000007824129,4.399999988263808,4.320000066505091,4.360000027384449,61000.0
2005-08-05,4.380000007824129,4.399999988263808,4.34000004694477,4.399999988263808,73800.0
2005-08-08,4.399999988263808,4.399999988263808,4.349999798746036,4.389999759625395,23800.0
2005-08-09,4.349999798746036,4.389999759625395,4.269999876987318,4.269999876987318,35100.0
2005-08-10,4.389999759625395,4.389999759625395,4.269999876987318,4.300000086065411,21400.0
2005-08-11,4.399999988263808,4.570000060419657,4.349999798746036,4.499999890462206,120100.0
2005-08-12,4.789999845256132,4.789999845256132,4.399999988263808,4.499999890462206,163500.0
2005-08-15,4.499999890462206,4.519999870901885,4.399999988263808,4.399999988263808,30100.0
2005-08-16,4.439999949143167,4.439999949143167,4.320000066505091,4.320000066505091,42800.0
2005-08-17,4.479999910022526,4.479999910022526,4.309999837866677,4.329999818306357,26800.0
2005-08-18,4.320000066505091,4.399999988263808,4.289999857426998,4.349999798746036,85500.0
2005-08-19,4.349999798746036,4.349999798746036,4.289999857426998,4.309999837866677,19300.0
2005-08-22,4.269999876987318,4.369999779185716,4.260000125186052,4.349999798746036,25200.0
2005-08-23,4.300000086065411,4.300000086065411,4.249999896547639,4.300000086065411,29100.0
2005-08-24,4.249999896547639,4.309999837866677,4.249999896547639,4.249999896547639,12100.0
2005-08-25,4.300000086065411,4.300000086065411,4.22999991610796,4.249999896547639,22200.0
2005-08-26,4.260000125186052,4.260000125186052,4.219999687469546,4.219999687469546,16300.0
2005-08-29,4.539999851341564,4.539999851341564,4.199999707029867,4.22999991610796,47800.0
2005-08-30,4.20999993566828,4.219999687469546,4.05999984395211,4.1199997852711485,54900.0
2005-08-31,4.079999824391789,4.090000053030202,3.999999902633072,4.050000092150844,60700.0
2005-09-01,3.9599999417537126,4.380000007824129,3.9599999417537126,4.289999857426998,50300.0
2005-09-02,4.159999746150508,4.349999798746036,4.159999746150508,4.280000105625732,6600.0
2005-09-06,4.389999759625395,4.389999759625395,4.249999896547639,4.249999896547639,12200.0
2005-09-07,4.249999896547639,4.320000066505091,4.249999896547639,4.249999896547639,35000.0
2005-09-08,4.22999991610796,4.439999949143167,4.22999991610796,4.269999876987318,14000.0
2005-09-09,4.280000105625732,4.439999949143167,4.249999896547639,4.419999968703488,22100.0
2005-09-12,4.349999798746036,4.439999949143167,4.260000125186052,4.399999988263808,14200.0
2005-09-13,4.300000086065411,4.369999779185716,4.199999707029867,4.249999896547639,47800.0
2005-09-14,4.300000086065411,4.389999759625395,4.249999896547639,4.389999759625395,26800.0
2005-09-15,4.389999759625395,4.419999968703488,4.249999896547639,4.309999837866677,54300.0
2005-09-16,4.320000066505091,4.7299999039370935,4.300000086065411,4.689999943057734,124700.0
2005-09-19,4.84999978657517,5.010000106929753,4.8000000738945445,4.84999978657517,162700.0
2005-09-20,5.030000087369432,5.030000087369432,4.8000000738945445,4.84999978657517,121500.0
2005-09-21,4.899999976092942,5.280000081283999,4.84999978657517,5.2699998526455865,199100.0
2005-09-22,5.499999866120474,5.649999957836643,5.349999774404304,5.399999963922076,305900.0
2005-09-23,5.399999963922076,5.469999657042381,5.030000087369432,5.219999663127815,116600.0
2005-09-26,5.039999839170699,5.349999774404304,5.030000087369432,5.260000100844319,125300.0
2005-09-27,5.579999787879191,5.579999787879191,5.2499998722059065,5.539999826999833,187000.0
2005-09-28,5.559999807439512,5.559999807439512,5.439999924801435,5.550000055638246,80600.0
2005-09-29,5.649999957836643,5.7899998209144,5.649999957836643,5.74999986003504,81100.0
2005-09-30,5.7899998209144,5.820000029992492,5.699999670517268,5.74999986003504,72100.0
2005-10-03,5.76999984047472,5.849999762233438,5.63999972919823,5.719999650956948,162800.0
2005-10-04,5.719999650956948,5.800000049552812,5.349999774404304,5.550000055638246,67300.0
2005-10-05,5.530000075198566,5.530000075198566,5.2499998722059065,5.369999754843984,75200.0
2005-10-06,5.260000100844319,5.550000055638246,5.260000100844319,5.349999774404304,94100.0
2005-10-07,5.399999963922076,5.689999918716002,5.349999774404304,5.63999972919823,107000.0
2005-10-11,5.649999957836643,5.699999670517268,5.48999963748206,5.499999866120474,51300.0
2005-10-12,5.499999866120474,5.499999866120474,5.11000000912815,5.189999930886868,79100.0
2005-10-13,5.059999819610378,5.159999721808775,4.84999978657517,5.030000087369432,67400.0
2005-10-14,5.149999970007509,5.149999970007509,4.949999688773568,5.149999970007509,38000.0
2005-10-17,5.169999950447188,5.3400000226030375,5.070000048248791,5.070000048248791,64900.0
2005-10-18,5.199999682688135,5.199999682688135,4.969999669213247,4.99999987829134,36600.0
2005-10-19,4.909999727894209,4.97999989785166,4.8000000738945445,4.84999978657517,142100.0
2005-10-20,4.84999978657517,4.989999649652926,4.760000113015185,4.84999978657517,43700.0
2005-10-21,5.050000067809112,5.099999780489737,4.889999747454529,5.099999780489737,243100.0
2005-10-24,5.159999721808775,5.3400000226030375,5.149999970007509,5.260000100844319,134800.0
2005-10-25,5.300000061723678,5.499999866120474,5.260000100844319,5.349999774404304,199900.0
2005-10-26,5.419999944361756,5.449999676602702,5.329999793964625,5.379999983482397,107000.0
2005-10-27,5.409999715723343,5.469999657042381,5.329999793964625,5.349999774404304,84700.0
2005-10-28,5.300000061723678,5.399999963922076,5.300000061723678,5.369999754843984,60400.0
2005-10-31,5.379999983482397,5.379999983482397,5.349999774404304,5.349999774404304,38800.0
2005-11-01,5.349999774404304,5.449999676602702,5.3400000226030375,5.389999735283663,49100.0
2005-11-02,5.399999963922076,5.499999866120474,5.399999963922076,5.449999676602702,80100.0
2005-11-03,5.48999963748206,5.48999963748206,5.349999774404304,5.399999963922076,97700.0
2005-11-04,5.399999963922076,5.459999905241115,5.399999963922076,5.449999676602702,61900.0
2005-11-07,5.449999676602702,5.530000075198566,5.449999676602702,5.499999866120474,71600.0
2005-11-08,5.499999866120474,5.590000016517605,5.300000061723678,5.510000094758887,735400.0
2005-11-09,5.499999866120474,5.579999787879191,5.449999676602702,5.530000075198566,112100.0
2005-11-10,5.550000055638246,5.609999996957284,5.530000075198566,5.590000016517605,113600.0
2005-11-11,5.599999768318871,5.599999768318871,5.499999866120474,5.499999866120474,52600.0
2005-11-14,5.499999866120474,5.550000055638246,5.399999963922076,5.399999963922076,62600.0
2005-11-15,5.399999963922076,5.399999963922076,5.169999950447188,5.169999950447188,46300.0
2005-11-16,5.149999970007509,5.399999963922076,5.149999970007509,5.379999983482397,72500.0
2005-11-17,5.399999963922076,5.499999866120474,5.389999735283663,5.439999924801435,61500.0
2005-11-18,5.449999676602702,5.449999676602702,5.280000081283999,5.399999963922076,28100.0
2005-11-21,5.219999663127815,5.399999963922076,5.169999950447188,5.389999735283663,36500.0
2005-11-22,5.389999735283663,5.479999885680794,5.369999754843984,5.479999885680794,80700.0
2005-11-23,5.479999885680794,5.479999885680794,5.2499998722059065,5.349999774404304,32300.0
2005-11-24,5.300000061723678,5.300000061723678,5.209999911326547,5.300000061723678,12800.0
2005-11-25,5.209999911326547,5.439999924801435,5.199999682688135,5.399999963922076,66600.0
2005-11-28,5.300000061723678,5.300000061723678,5.189999930886868,5.219999663127815,75400.0
2005-11-29,5.399999963922076,5.399999963922076,4.99999987829134,4.99999987829134,52500.0
2005-11-30,5.070000048248791,5.070000048248791,4.6799997144193215,5.050000067809112,61900.0
2005-12-01,5.050000067809112,5.2499998722059065,5.050000067809112,5.099999780489737,61300.0
2005-12-02,5.030000087369432,5.139999741369096,5.019999858731019,5.050000067809112,24600.0
2005-12-05,5.050000067809112,5.059999819610378,4.949999688773568,5.059999819610378,89900.0
2005-12-06,5.239999643567494,5.239999643567494,4.949999688773568,4.99999987829134,86100.0
2005-12-07,5.039999839170699,5.499999866120474,4.99999987829134,5.48999963748206,172400.0
2005-12-08,5.499999866120474,5.74999986003504,5.479999885680794,5.599999768318871,306200.0
2005-12-09,5.599999768318871,5.840000010432171,5.499999866120474,5.649999957836643,167600.0
2005-12-12,5.800000049552812,5.8999999517512105,5.709999899155681,5.800000049552812,173800.0
2005-12-13,5.840000010432171,5.840000010432171,5.209999911326547,5.499999866120474,136100.0
2005-12-14,5.679999690077589,5.679999690077589,5.300000061723678,5.309999813524945,57600.0
2005-12-15,5.229999891766227,5.510000094758887,5.229999891766227,5.499999866120474,15700.0
2005-12-16,5.48999963748206,5.530000075198566,5.3600000030427175,5.48999963748206,9700.0
2005-12-19,5.2699998526455865,5.530000075198566,5.2699998526455865,5.369999754843984,49300.0
2005-12-20,5.289999833085266,5.409999715723343,5.199999682688135,5.2699998526455865,30000.0
2005-12-21,5.550000055638246,5.550000055638246,5.199999682688135,5.309999813524945,24000.0
2005-12-22,5.369999754843984,5.479999885680794,5.229999891766227,5.479999885680794,47000.0
2005-12-23,5.539999826999833,5.649999957836643,5.539999826999833,5.629999977396964,93300.0
2005-12-28,5.63999972919823,5.63999972919823,5.459999905241115,5.539999826999833,34800.0
2005-12-29,5.550000055638246,5.979999873509928,5.510000094758887,5.969999644871515,154400.0
2005-12-30,5.849999762233438,6.199999658346402,5.849999762233438,6.149999945665777,173500.0
2006-01-03,6.149999945665777,6.199999658346402,5.969999644871515,6.0300000630277,503800.0
2006-01-04,6.0300000630277,6.280000056942267,5.999999853949608,6.199999658346402,293100.0
2006-01-05,6.149999945665777,6.300000037381946,5.989999625311195,6.300000037381946,348400.0
2006-01-06,6.399999939580344,6.969999620529783,6.399999939580344,6.969999620529783,238000.0
2006-01-09,6.949999640090104,7.089999980005007,6.80000002521108,6.849999737891706,409700.0
2006-01-10,6.699999646175536,6.979999849168196,6.399999939580344,6.979999849168196,234000.0
2006-01-11,6.749999835693308,6.999999829607876,6.749999835693308,6.919999907849157,171100.0
2006-01-12,6.949999640090104,7.050000019125648,6.709999874813949,6.80000002521108,80000.0
2006-01-13,6.68999989437427,6.8699997183313855,6.57999976353746,6.649999933494911,272500.0
2006-01-16,6.780000044771401,6.849999737891706,6.619999724416818,6.839999986090439,68900.0
2006-01-17,6.699999646175536,6.899999927409478,6.669999913934591,6.839999986090439,80000.0
2006-01-18,6.439999900459703,6.68999989437427,6.399999939580344,6.510000070417155,123600.0
2006-01-19,6.510000070417155,6.949999640090104,6.510000070417155,6.949999640090104,281400.0
2006-01-20,6.949999640090104,7.089999980005007,6.949999640090104,7.039999790487235,353500.0
2006-01-23,7.099999731806273,7.429999647479557,7.079999751366594,7.280000032600535,266600.0
2006-01-24,7.19999963400467,7.510000046075422,7.19999963400467,7.389999686600199,426700.0
2006-01-25,7.4999998174370095,7.559999758756048,7.399999915238612,7.4999998174370095,291300.0
2006-01-26,7.449999627919237,7.4999998174370095,7.300000013040214,7.4999998174370095,249800.0
2006-01-27,7.399999915238612,8.060000223422328,7.399999915238612,7.999999805266143,317300.0
2006-01-30,8.049999994783915,8.229999341903884,7.979999824826464,8.229999341903884,215100.0
2006-01-31,8.229999341903884,8.329999720939428,7.899999903067746,7.949999615748371,158900.0
2006-02-01,7.909999654869012,7.9299996353086915,7.559999758756048,7.909999654869012,177800.0
2006-02-02,7.809999752670615,7.949999615748371,7.579999739195728,7.60999994827382,49400.0
2006-02-03,7.60999994827382,7.800000000869349,7.4099996670398784,7.649999909153179,97400.0
2006-02-06,7.599999719635407,7.879999922628066,7.5899999678341405,7.749999811351576,176500.0
2006-02-07,7.719999602273484,7.76000003998999,7.050000019125648,7.300000013040214,150000.0
2006-02-08,7.19999963400467,7.239999594884029,6.749999835693308,7.0100000582462885,157400.0
2006-02-09,7.19999963400467,7.489999588798597,6.9599998687285165,6.979999849168196,1971500.0
2006-02-10,6.949999640090104,6.999999829607876,6.57999976353746,6.749999835693308,232800.0
2006-02-13,6.80000002521108,6.80000002521108,6.399999939580344,6.399999939580344,245000.0
2006-02-14,6.769999816132988,6.769999816132988,6.459999880899383,6.609999972615552,136200.0
2006-02-15,6.629999953055232,6.629999953055232,6.249999847864174,6.300000037381946,212200.0
2006-02-16,6.249999847864174,6.649999933494911,6.249999847864174,6.550000031296514,122500.0
2006-02-17,6.599999743977139,6.929999659650424,6.519999822218421,6.899999927409478,350200.0
2006-02-20,6.979999849168196,7.379999934798932,6.979999849168196,7.34999972572084,174100.0
2006-02-21,7.300000013040214,7.300000013040214,7.019999810047555,7.119999712245953,99000.0
2006-02-22,7.019999810047555,7.119999712245953,6.949999640090104,6.999999829607876,78700.0
2006-02-23,6.899999927409478,6.999999829607876,6.699999646175536,6.760000064331722,85900.0
2006-02-24,6.999999829607876,7.059999770926914,6.879999946969798,7.050000019125648,107500.0
2006-02-27,6.999999829607876,6.999999829607876,6.679999665735857,6.849999737891706,109000.0
2006-02-28,6.849999737891706,6.899999927409478,6.719999626615216,6.829999757452026,68400.0
2006-03-01,6.999999829607876,6.999999829607876,6.80000002521108,6.80000002521108,107300.0
2006-03-02,6.949999640090104,7.169999901763725,6.879999946969798,7.039999790487235,318900.0
2006-03-03,7.050000019125648,7.149999921324045,6.9599998687285165,6.9599998687285165,73900.0
2006-03-06,6.989999600969463,6.989999600969463,6.530000050856834,6.619999724416818,159200.0
2006-03-07,6.789999796572667,6.789999796572667,6.44999965226097,6.479999861339062,113800.0
2006-03-08,6.599999743977139,6.599999743977139,6.149999945665777,6.44999965226097,136500.0
2006-03-09,6.499999841778742,6.599999743977139,6.3499997500625724,6.369999730502252,147200.0
2006-03-10,6.359999978700985,6.489999613140329,6.159999697467043,6.399999939580344,546400.0
2006-03-13,6.599999743977139,6.629999953055232,6.499999841778742,6.530000050856834,132100.0
2006-03-14,6.599999743977139,6.609999972615552,6.479999861339062,6.499999841778742,67800.0
2006-03-15,6.55999978309778,6.68999989437427,6.550000031296514,6.599999743977139,45700.0
2006-03-16,6.599999743977139,6.649999933494911,6.499999841778742,6.510000070417155,38600.0
2006-03-17,6.589999992175873,6.649999933494911,6.539999802658101,6.619999724416818,33800.0
2006-03-20,6.80000002521108,6.80000002521108,6.609999972615552,6.609999972615552,81500.0
2006-03-21,6.599999743977139,6.649999933494911,6.489999613140329,6.550000031296514,145100.0
2006-03-22,6.510000070417155,6.629999953055232,6.44999965226097,6.550000031296514,70900.0
2006-03-23,6.780000044771401,6.999999829607876,6.659999685296177,6.739999607054895,326600.0
2006-03-24,6.949999640090104,7.069999999565327,6.739999607054895,7.069999999565327,116000.0
2006-03-27,7.249999823522442,7.399999915238612,7.149999921324045,7.249999823522442,199600.0
2006-03-28,7.399999915238612,7.399999915238612,6.999999829607876,7.050000019125648,101000.0
2006-03-29,7.050000019125648,7.399999915238612,7.019999810047555,7.399999915238612,145900.0
2006-03-30,7.4999998174370095,7.699999621833804,7.4999998174370095,7.4999998174370095,293600.0
2006-03-31,7.4999998174370095,7.579999739195728,7.4999998174370095,7.519999797876689,145500.0
2006-04-03,7.679999641394125,7.849999713549974,7.649999909153179,7.659999660954445,78900.0
2006-04-04,7.709999850472218,7.709999850472218,7.4999998174370095,7.4999998174370095,102600.0
2006-04-05,7.599999719635407,7.649999909153179,7.4999998174370095,7.4999998174370095,213600.0
2006-04-06,7.5899999678341405,7.689999870032538,7.550000006954781,7.649999909153179,67900.0
2006-04-07,7.599999719635407,7.639999680514766,7.300000013040214,7.399999915238612,115700.0
2006-04-10,7.34999972572084,7.34999972572084,7.189999882203404,7.239999594884029,92100.0
2006-04-11,7.319999993479894,7.449999627919237,7.269999803962122,7.399999915238612,211500.0
2006-04-12,7.4799998369973295,7.4999998174370095,7.399999915238612,7.399999915238612,192900.0
2006-04-13,7.449999627919237,7.579999739195728,7.4099996670398784,7.429999647479557,27200.0
2006-04-17,7.399999915238612,7.519999797876689,7.249999823522442,7.379999934798932,302400.0
2006-04-18,7.399999915238612,7.4799998369973295,7.229999843082763,7.300000013040214,246900.0
2006-04-19,7.300000013040214,7.45999985655765,7.289999784401801,7.449999627919237,121200.0
2006-04-20,7.449999627919237,7.449999627919237,7.249999823522442,7.249999823522442,251400.0
2006-04-21,7.300000013040214,7.749999811351576,7.300000013040214,7.749999811351576,270600.0
2006-04-24,7.749999811351576,8.11999968790422,7.749999811351576,8.109999459265808,493800.0
2006-04-25,8.359999453180375,8.6499994079743,8.24999979918071,8.640000133010181,241300.0
2006-04-26,8.359999453180375,8.799999976527616,8.199999609662939,8.319999492301015,154100.0
2006-04-27,8.239999570542297,8.24999979918071,7.999999805266143,7.999999805266143,189300.0
2006-04-28,8.02000026254297,8.539999753974636,8.02000026254297,8.539999753974636,125900.0
2006-05-01,8.489999564456864,8.850000166045389,8.189999381024526,8.68000009388954,216900.0
2006-05-02,8.600000172130821,8.850000166045389,8.499999793095277,8.54999998261305,151900.0
2006-05-03,8.720000054768898,8.799999976527616,8.279999531421657,8.390000139095614,170500.0
2006-05-04,8.220000066939765,8.81999948013015,8.220000066939765,8.739999558371432,109900.0
2006-05-05,8.850000166045389,9.319999467959285,8.749999787009845,9.089999931321543,365300.0
2006-05-08,9.29999996435675,9.449999579235774,9.220000042598032,9.449999579235774,357000.0
2006-05-09,9.29999996435675,9.489999540115132,9.29999996435675,9.399999389718,273400.0
2006-05-10,9.399999389718,9.430000075633238,9.199999585321208,9.199999585321208,289900.0
2006-05-11,9.140000120839314,9.749999762668113,9.140000120839314,9.409999618356414,316200.0
2006-05-12,9.199999585321208,9.399999389718,9.049999970442183,9.049999970442183,415700.0
2006-05-15,8.749999787009845,8.890000126924747,7.999999805266143,8.239999570542297,333200.0
2006-05-16,8.489999564456864,8.539999753974636,8.24999979918071,8.399999414059733,481300.0
2006-05-17,8.310000217336896,8.629999904371767,7.999999805266143,8.319999492301015,291200.0
2006-05-18,8.109999459265808,8.180000106060405,7.719999602273484,7.849999713549974,130000.0
2006-05-19,8.24999979918071,8.24999979918071,7.419999895678291,8.02999953750709,144600.0
2006-05-23,8.199999609662939,8.959999820045052,8.199999609662939,8.699999597492072,234200.0
2006-05-24,8.6499994079743,8.699999597492072,8.199999609662939,8.499999793095277,120700.0
2006-05-25,8.499999793095277,8.850000166045389,8.499999793095277,8.760000015648258,151300.0
2006-05-26,8.829999708768563,9.149999395803432,8.829999708768563,9.149999395803432,148600.0
2006-05-29,9.249999774838978,9.29999996435675,8.899999401888866,8.94999959140664,108800.0
2006-05-30,9.169999853080258,9.29999996435675,8.879999898286334,8.899999401888866,150200.0
2006-05-31,9.239999546200565,9.239999546200565,8.569999486215583,8.659999636612714,85400.0
2006-06-01,8.100000184301688,9.100000159959958,8.100000184301688,9.100000159959958,150600.0
2006-06-02,9.100000159959958,9.199999585321208,8.999999780924412,9.199999585321208,77800.0
2006-06-05,9.399999389718,9.419999846994823,8.760000015648258,8.760000015648258,71800.0
2006-06-06,9.010000009562823,9.010000009562823,8.629999904371767,8.659999636612714,62400.0
2006-06-07,8.499999793095277,9.140000120839314,8.449999603577504,9.140000120839314,194100.0
2006-06-08,8.799999976527616,9.249999774838978,8.499999793095277,9.060000199080596,113400.0
2006-06-09,9.149999395803432,9.379999886115469,8.989999552285997,9.310000192995163,361800.0
2006-06-12,9.310000192995163,9.310000192995163,8.970000048683465,8.999999780924412,164300.0
2006-06-13,8.600000172130821,8.699999597492072,8.499999793095277,8.6499994079743,217300.0
2006-06-14,8.749999787009845,8.939999362768226,8.619999675733354,8.77999951925079,114800.0
2006-06-15,8.899999401888866,9.799999952185884,8.899999401888866,9.799999952185884,402300.0
2006-06-16,9.799999952185884,10.350000129532791,9.60000014778909,10.350000129532791,364100.0
2006-06-19,10.4899995157734,10.4899995157734,9.979999299305852,10.100000135618226,100200.0
2006-06-20,10.100000135618226,10.259999979135658,9.759999991306524,10.009999985221093,108300.0
2006-06-21,9.899999377547134,10.009999985221093,9.779999494909058,10.009999985221093,96400.0
2006-06-22,10.1499993714617,10.1499993714617,9.799999952185884,9.899999377547134,46700.0
2006-06-23,9.899999377547134,9.99999975658268,9.850000141703658,9.939999338426494,75100.0
2006-06-26,9.939999338426494,10.100000135618226,9.43999935059736,9.899999377547134,160600.0
2006-06-27,9.99999975658268,10.039999717462038,9.640000108668447,9.890000102583016,506700.0
2006-06-28,9.979999299305852,9.979999299305852,9.419999846994823,9.669999840909393,141100.0
2006-06-29,9.869999645306187,9.899999377547134,9.43999935059736,9.899999377547134,91500.0
2006-06-30,9.850000141703658,9.95999979570332,9.680000069547804,9.810000180824296,118400.0
2006-07-04,9.850000141703658,9.879999873944602,9.799999952185884,9.829999684426832,32500.0
2006-07-05,9.850000141703658,9.91999983482396,9.799999952185884,9.810000180824296,79700.0
2006-07-06,9.749999762668113,9.799999952185884,9.60000014778909,9.759999991306524,34000.0
2006-07-07,9.629999880030036,9.99999975658268,9.629999880030036,9.640000108668447,98000.0
2006-07-10,9.569999461873852,9.7399995340297,8.999999780924412,9.289999735718338,80700.0
2006-07-11,9.229999317562152,9.399999389718,9.20999981395962,9.29999996435675,45500.0
2006-07-12,9.399999389718,9.65999961227098,9.339999925236109,9.430000075633238,123100.0
2006-07-13,9.47999931147672,9.499999768753543,9.289999735718338,9.499999768753543,158500.0
2006-07-14,9.499999768753543,9.52999950099449,9.279999507079925,9.52000022603037,53100.0
2006-07-17,9.499999768753543,9.52999950099449,9.339999925236109,9.339999925236109,19900.0
2006-07-18,9.199999585321208,9.329999696597698,9.060000199080596,9.249999774838978,109600.0
2006-07-19,9.189999356682794,9.47999931147672,9.010000009562823,9.47999931147672,70900.0
2006-07-20,9.47999931147672,9.509999997391958,9.249999774838978,9.26000000347739,35700.0
2006-07-21,9.26000000347739,9.26000000347739,8.729999329733019,8.739999558371432,55000.0
2006-07-24,8.60999944709494,8.850000166045389,8.24999979918071,8.689999368853659,110400.0
2006-07-25,8.839999937406976,8.999999780924412,8.60999944709494,8.999999780924412,37200.0
2006-07-26,8.999999780924412,9.149999395803432,8.999999780924412,9.03999974180377,46700.0
2006-07-27,9.100000159959958,9.149999395803432,8.879999898286334,8.879999898286334,65100.0
2006-07-28,8.77999951925079,9.249999774838978,8.77999951925079,9.189999356682794,71000.0
2006-07-31,9.049999970442183,9.100000159959958,8.890000126924747,9.089999931321543,29000.0
2006-08-01,9.100000159959958,9.359999428838645,9.100000159959958,9.310000192995163,35100.0
2006-08-02,9.499999768753543,9.52999950099449,9.399999389718,9.52999950099449,38100.0
2006-08-03,9.430000075633238,9.499999768753543,9.359999428838645,9.419999846994823,15400.0
2006-08-04,9.60000014778909,9.60000014778909,9.29999996435675,9.359999428838645,23000.0
2006-08-08,9.149999395803432,9.249999774838978,9.089999931321543,9.089999931321543,76600.0
2006-08-09,9.149999395803432,9.29999996435675,9.149999395803432,9.199999585321208,55800.0
2006-08-10,9.350000153874523,9.350000153874523,9.049999970442183,9.060000199080596,32300.0
2006-08-11,9.049999970442183,9.069999474044716,8.94999959140664,8.999999780924412,43600.0
2006-08-14,8.939999362768226,8.939999362768226,8.699999597492072,8.709999826130485,38800.0
2006-08-15,8.699999597492072,8.699999597492072,8.45999983221592,8.54999998261305,105400.0
2006-08-16,8.51000002173369,9.03999974180377,8.51000002173369,8.999999780924412,60700.0
2006-08-17,8.989999552285997,9.249999774838978,8.94999959140664,9.049999970442183,119800.0
2006-08-18,9.049999970442183,9.229999317562152,8.869999669647921,8.94999959140664,96700.0
2006-08-21,8.909999630527281,9.20999981395962,8.909999630527281,9.140000120839314,31700.0
2006-08-22,9.149999395803432,9.29999996435675,8.999999780924412,9.279999507079925,76700.0
2006-08-23,9.270000232115803,9.289999735718338,9.069999474044716,9.199999585321208,41500.0
2006-08-24,9.069999474044716,9.140000120839314,8.999999780924412,9.049999970442183,38400.0
2006-08-25,9.100000159959958,9.100000159959958,8.899999401888866,9.029999513165356,42600.0
2006-08-28,9.029999513165356,9.049999970442183,8.739999558371432,8.899999401888866,48100.0
2006-08-29,8.799999976527616,8.94999959140664,8.77999951925079,8.909999630527281,23300.0
2006-08-30,8.919999859165694,8.94999959140664,8.799999976527616,8.869999669647921,26000.0
2006-08-31,8.909999630527281,9.189999356682794,8.839999937406976,9.189999356682794,38900.0
2006-09-01,9.239999546200565,9.499999768753543,9.109999434924076,9.399999389718,111900.0
2006-09-05,9.350000153874523,9.549999958271318,9.350000153874523,9.52000022603037,151200.0
2006-09-06,9.449999579235774,9.539999729632903,9.29999996435675,9.29999996435675,72000.0
2006-09-07,9.100000159959958,9.100000159959958,8.890000126924747,8.999999780924412,133300.0
2006-09-08,8.899999401888866,8.999999780924412,8.77000024428667,8.810000205166029,115300.0
2006-09-11,8.54999998261305,8.560000211251463,7.999999805266143,7.999999805266143,185000.0
2006-09-12,8.199999609662939,8.199999609662939,7.429999647479557,7.999999805266143,130600.0
2006-09-13,8.049999994783915,8.049999994783915,7.859999942188387,7.889999674429333,50600.0
2006-09-14,8.109999459265808,8.109999459265808,7.599999719635407,7.599999719635407,63500.0
2006-09-15,7.98999957662773,7.98999957662773,7.389999686600199,7.669999889592859,64700.0
2006-09-18,7.9299996353086915,7.999999805266143,7.699999621833804,7.919999883507425,31500.0
2006-09-19,7.919999883507425,7.939999863947105,7.769999791791256,7.780000020429669,41500.0
2006-09-20,7.780000020429669,7.780000020429669,7.32999974528116,7.389999686600199,38600.0
2006-09-21,7.300000013040214,7.309999764841481,7.149999921324045,7.189999882203404,32200.0
2006-09-22,7.260000052160856,7.289999784401801,7.050000019125648,7.159999673125311,36000.0
2006-09-25,7.249999823522442,7.249999823522442,6.499999841778742,6.729999855253629,104000.0
2006-09-26,6.749999835693308,6.949999640090104,6.649999933494911,6.949999640090104,104200.0
2006-09-27,6.999999829607876,7.319999993479894,6.999999829607876,7.280000032600535,93700.0
2006-09-28,7.300000013040214,7.32999974528116,7.229999843082763,7.260000052160856,48200.0
2006-09-29,7.550000006954781,7.550000006954781,7.300000013040214,7.34999972572084,40700.0
2006-10-02,7.209999862643084,7.619999700075087,7.069999999565327,7.069999999565327,34600.0
2006-10-03,7.039999790487235,7.069999999565327,6.499999841778742,6.550000031296514,96900.0
2006-10-04,6.80000002521108,6.80000002521108,6.249999847864174,6.459999880899383,63300.0
2006-10-05,6.499999841778742,7.050000019125648,6.499999841778742,7.0300000386859685,45400.0
2006-10-06,7.089999980005007,7.089999980005007,6.80000002521108,6.919999907849157,11500.0
2006-10-10,6.989999600969463,6.989999600969463,6.749999835693308,6.839999986090439,16100.0
2006-10-11,6.82000000565076,6.999999829607876,6.82000000565076,6.979999849168196,18600.0
2006-10-12,6.999999829607876,7.099999731806273,6.949999640090104,7.099999731806273,67000.0
2006-10-13,7.249999823522442,7.280000032600535,7.089999980005007,7.260000052160856,72700.0
2006-10-16,7.719999602273484,7.719999602273484,7.19999963400467,7.289999784401801,47100.0
2006-10-17,7.399999915238612,7.399999915238612,7.069999999565327,7.159999673125311,18000.0
2006-10-18,7.280000032600535,7.280000032600535,7.119999712245953,7.189999882203404,39900.0
2006-10-19,7.109999960444686,7.449999627919237,7.109999960444686,7.34999972572084,155500.0
2006-10-20,7.399999915238612,7.399999915238612,7.260000052160856,7.339999973919573,35800.0
2006-10-23,7.389999686600199,7.389999686600199,7.19999963400467,7.339999973919573,44000.0
2006-10-24,7.300000013040214,7.300000013040214,7.099999731806273,7.19999963400467,35600.0
2006-10-25,7.19999963400467,7.249999823522442,7.149999921324045,7.209999862643084,142700.0
2006-10-26,7.239999594884029,7.300000013040214,7.19999963400467,7.21999961444435,71800.0
2006-10-27,7.249999823522442,7.249999823522442,7.169999901763725,7.169999901763725,30700.0
2006-10-30,7.169999901763725,7.32999974528116,7.169999901763725,7.19999963400467,134100.0
2006-10-31,7.099999731806273,7.19999963400467,6.999999829607876,7.099999731806273,59400.0
2006-11-01,7.19999963400467,7.300000013040214,6.749999835693308,6.999999829607876,133500.0
2006-11-02,6.609999972615552,7.399999915238612,6.609999972615552,7.249999823522442,646500.0
2006-11-03,7.4999998174370095,7.999999805266143,7.309999764841481,7.749999811351576,113200.0
2006-11-06,7.849999713549974,7.849999713549974,7.669999889592859,7.679999641394125,59200.0
2006-11-07,7.649999909153179,7.839999961748707,7.229999843082763,7.4099996670398784,506000.0
2006-11-08,7.449999627919237,7.639999680514766,7.319999993479894,7.530000026515102,84900.0
2006-11-09,7.4999998174370095,7.899999903067746,7.4999998174370095,7.649999909153179,74700.0
2006-11-10,7.550000006954781,8.229999341903884,6.999999829607876,8.100000184301688,1287400.0
2006-11-13,8.350000178216254,8.350000178216254,7.949999615748371,8.100000184301688,178300.0
2006-11-14,8.199999609662939,8.199999609662939,8.049999994783915,8.100000184301688,201700.0
2006-11-15,8.100000184301688,8.329999720939428,8.100000184301688,8.329999720939428,254800.0
2006-11-16,8.060000223422328,8.899999401888866,8.060000223422328,8.629999904371767,212600.0
2006-11-17,8.54999998261305,8.54999998261305,8.350000178216254,8.399999414059733,371400.0
2006-11-20,8.600000172130821,8.60999944709494,8.489999564456864,8.569999486215583,55300.0
2006-11-21,8.600000172130821,8.60999944709494,8.499999793095277,8.499999793095277,84100.0
2006-11-22,8.499999793095277,8.600000172130821,8.379999910457201,8.45999983221592,65600.0
2006-11-23,8.399999414059733,8.399999414059733,8.299999988698483,8.310000217336896,14300.0
2006-11-24,8.310000217336896,8.699999597492072,8.299999988698483,8.68000009388954,66400.0
2006-11-27,8.499999793095277,9.149999395803432,8.499999793095277,8.970000048683465,249000.0
2006-11-28,9.049999970442183,9.07999970268313,8.799999976527616,8.899999401888866,149100.0
2006-11-29,8.799999976527616,9.07999970268313,8.799999976527616,9.03999974180377,93300.0
2006-11-30,9.149999395803432,9.779999494909058,8.989999552285997,9.779999494909058,356400.0
2006-12-01,9.779999494909058,9.81999945578842,9.52999950099449,9.649999383632569,100300.0
2006-12-04,9.7399995340297,9.759999991306524,9.549999958271318,9.56000018690973,83400.0
2006-12-05,9.649999383632569,10.52999947665276,9.60000014778909,10.379999861773737,429900.0
2006-12-06,10.350000129532791,10.350000129532791,9.99999975658268,9.99999975658268,158300.0
2006-12-07,9.99999975658268,10.049999946100453,9.78999972354747,9.899999377547134,131700.0
2006-12-08,9.759999991306524,9.99999975658268,9.649999383632569,9.78999972354747,72600.0
2006-12-11,9.989999527944269,9.99999975658268,9.680000069547804,9.729999305391289,40400.0
2006-12-12,9.799999952185884,10.009999985221093,9.569999461873852,9.749999762668113,137400.0
2006-12-13,9.81999945578842,9.829999684426832,9.729999305391289,9.799999952185884,106500.0
2006-12-14,9.799999952185884,9.949999567064909,9.69999957315034,9.859999416667776,138700.0
2006-12-15,9.859999416667776,9.949999567064909,9.759999991306524,9.770000219944938,109300.0
2006-12-18,9.850000141703658,9.850000141703658,9.680000069547804,9.749999762668113,66600.0
2006-12-19,9.609999422753209,9.7399995340297,9.310000192995163,9.399999389718,76400.0
2006-12-20,9.350000153874523,9.569999461873852,9.089999931321543,9.549999958271318,86800.0
2006-12-21,9.499999768753543,9.60000014778909,9.499999768753543,9.499999768753543,128900.0
2006-12-22,9.459999807874189,9.579999690512263,9.430000075633238,9.499999768753543,40700.0
2006-12-27,9.499999768753543,9.589999919150676,9.399999389718,9.589999919150676,80800.0
2006-12-28,9.69999957315034,9.69999957315034,9.509999997391958,9.549999958271318,39300.0
2006-12-29,9.399999389718,9.60000014778909,9.399999389718,9.499999768753543,54200.0
2007-01-02,9.359999428838645,9.499999768753543,8.899999401888866,9.180000081718672,75400.0
2007-01-03,9.289999735718338,9.289999735718338,8.600000172130821,8.600000172130821,132200.0
2007-01-04,8.629999904371767,8.739999558371432,7.859999942188387,7.999999805266143,165700.0
2007-01-05,7.999999805266143,8.989999552285997,7.909999654869012,8.850000166045389,170600.0
2007-01-08,8.999999780924412,9.249999774838978,8.850000166045389,8.879999898286334,74600.0
2007-01-09,9.07999970268313,9.07999970268313,8.089999955663274,8.169999877421992,187800.0
2007-01-10,8.159999648783579,8.379999910457201,8.069999498386448,8.379999910457201,97200.0
2007-01-11,8.479999335818452,8.619999675733354,8.430000099974972,8.54999998261305,29000.0
2007-01-12,8.54999998261305,8.749999787009845,8.54999998261305,8.699999597492072,30700.0
2007-01-15,9.319999467959285,9.319999467959285,8.749999787009845,8.749999787009845,22200.0
2007-01-16,8.850000166045389,8.850000166045389,8.499999793095277,8.499999793095277,33900.0
2007-01-17,8.51000002173369,8.600000172130821,8.449999603577504,8.499999793095277,17000.0
2007-01-18,8.51000002173369,8.54999998261305,8.449999603577504,8.45999983221592,42300.0
2007-01-19,8.409999642698146,8.699999597492072,8.409999642698146,8.659999636612714,29600.0
2007-01-22,8.749999787009845,9.140000120839314,8.6499994079743,9.100000159959958,130600.0
2007-01-23,9.249999774838978,9.579999690512263,9.220000042598032,9.449999579235774,175500.0
2007-01-24,9.20999981395962,9.499999768753543,9.199999585321208,9.47999931147672,110500.0
2007-01-25,9.47999931147672,9.649999383632569,9.249999774838978,9.359999428838645,216000.0
2007-01-26,9.539999729632903,9.549999958271318,9.249999774838978,9.509999997391958,124400.0
2007-01-29,9.499999768753543,10.100000135618226,9.489999540115132,9.799999952185884,465200.0
2007-01-30,10.020000213859506,10.319999443617553,9.95999979570332,10.100000135618226,1535800.0
2007-01-31,10.2200000182563,10.539999705291171,10.199999560979474,10.399999365376267,515800.0
2007-02-01,10.319999443617553,10.549999933929586,10.1499993714617,10.249999750497246,328800.0
2007-02-02,10.249999750497246,10.449999554894042,10.039999717462038,10.049999946100453,129600.0
2007-02-05,10.100000135618226,10.18000005737694,9.69999957315034,10.049999946100453,282900.0
2007-02-06,10.1499993714617,10.289999711376606,10.039999717462038,10.249999750497246,362700.0
2007-02-07,10.60000012344736,10.60000012344736,10.299999940015018,10.319999443617553,161800.0
2007-02-08,10.479999287134987,10.60000012344736,10.350000129532791,10.579999666170531,138200.0
2007-02-09,10.579999666170531,10.689999320170196,10.479999287134987,10.539999705291171,164500.0
2007-02-12,10.560000162568,10.61999962704989,10.409999594014682,10.52000020168864,58900.0
2007-02-13,10.549999933929586,10.74999973832638,10.52999947665276,10.699999548808607,48500.0
2007-02-14,10.699999548808607,10.87999984960287,10.699999548808607,10.779999470567326,118300.0
2007-02-15,10.770000195603206,10.799999927844151,10.399999365376267,10.4899995157734,132200.0
2007-02-16,10.509999973050226,10.509999973050226,10.199999560979474,10.419999822653091,80100.0
2007-02-19,10.52000020168864,10.589999894808944,10.499999744411811,10.539999705291171,40700.0
2007-02-20,10.549999933929586,10.949999542723177,10.4899995157734,10.949999542723177,385400.0
2007-02-21,10.949999542723177,11.299999915673286,10.949999542723177,11.199999536637742,637900.0
2007-02-22,11.199999536637742,12.449999506210576,11.119999614879024,12.439999277572165,394800.0
2007-02-23,12.499999695728349,12.999999683557483,11.699999524466875,11.999999707899216,457500.0
2007-02-26,12.749999689642916,12.749999689642916,11.49999972007008,11.930000014778908,10937200.0
2007-02-27,11.930000014778908,12.259999930452196,11.249999726155512,11.459999759190724,654100.0
2007-02-28,11.459999759190724,11.89999932886367,11.35000010519106,11.749999713984648,339900.0
2007-03-01,11.739999485346235,11.79999990350242,10.999999732240948,11.699999524466875,279800.0
2007-03-02,11.430000026949774,11.79999990350242,11.430000026949774,11.600000099105626,368000.0
2007-03-05,11.589999870467212,11.819999407104955,11.35000010519106,11.509999948708494,442800.0
2007-03-06,11.569999413190388,11.919999786140496,11.569999413190388,11.749999713984648,452500.0
2007-03-07,11.770000171261474,12.0600001260554,11.699999524466875,11.999999707899216,585000.0
2007-03-08,12.19999951229601,12.749999689642916,12.19999951229601,12.350000080849329,385200.0
2007-03-09,12.499999695728349,12.600000074763894,12.28999966269314,12.439999277572165,199700.0
2007-03-12,12.439999277572165,12.579999617487069,12.359999355813446,12.449999506210576,257700.0
2007-03-13,12.419999773969629,12.419999773969629,11.640000059984985,11.83999986438178,178000.0
2007-03-14,11.44999953055231,11.609999374069744,11.249999726155512,11.489999491431668,303100.0
2007-03-15,11.560000138226266,11.89999932886367,11.560000138226266,11.649999334949102,202300.0
2007-03-16,12.0600001260554,12.0600001260554,11.770000171261474,11.779999446225592,120300.0
2007-03-19,11.749999713984648,11.770000171261474,11.600000099105626,11.649999334949102,294000.0
2007-03-20,11.699999524466875,11.999999707899216,11.699999524466875,11.999999707899216,212700.0
2007-03-21,12.10000008693476,12.350000080849329,12.009999936537628,12.249999701813785,439500.0
2007-03-22,12.249999701813785,12.64999931060737,12.249999701813785,12.64999931060737,326600.0
2007-03-23,12.64999931060737,13.100000062593027,12.640000035643252,12.999999683557483,605800.0
2007-03-26,12.999999683557483,13.06999937667779,12.299999891331554,13.049999873075254,390900.0
2007-03-27,13.299999866989822,13.499999671386616,12.72999923236609,12.939999265401298,2599700.0
2007-03-28,13.229999220195223,13.299999866989822,12.850000068678462,12.979999226280658,217600.0
2007-03-29,12.959999722678123,13.049999873075254,12.850000068678462,12.94999949403971,163600.0
2007-03-30,12.94999949403971,12.999999683557483,12.850000068678462,12.999999683557483,203100.0
2007-04-02,12.909999533160352,13.140000023472384,12.749999689642916,12.879999800919403,252100.0
2007-04-03,12.850000068678462,13.009999912195896,12.699999500125143,12.699999500125143,155000.0
2007-04-04,12.600000074763894,13.029999415798429,12.600000074763894,12.850000068678462,263600.0
2007-04-05,12.999999683557483,12.999999683557483,12.699999500125143,12.699999500125143,108300.0
2007-04-09,12.64999931060737,12.68999927148673,12.249999701813785,12.36999958445186,201500.0
2007-04-10,12.299999891331554,12.54999988524612,12.249999701813785,12.249999701813785,180600.0
2007-04-11,12.489999467089936,12.489999467089936,11.850000093020194,11.999999707899216,207900.0
2007-04-12,11.999999707899216,12.299999891331554,11.949999518381444,12.299999891331554,141300.0
2007-04-13,12.489999467089936,12.979999226280658,12.390000041728683,12.969999951316536,291900.0
2007-04-16,12.979999226280658,13.839999815698317,12.979999226280658,13.499999671386616,1631400.0
2007-04-17,13.609999325386282,13.85000004433673,13.409999520989484,13.54999986090439,247200.0
2007-04-18,13.589999821783747,13.85000004433673,13.409999520989484,13.85000004433673,429400.0
2007-04-19,13.85000004433673,13.85000004433673,13.350000056507596,13.449999481868844,361700.0
2007-04-20,13.779999397542127,13.999999659215751,13.64000001130152,13.799999854818957,257300.0
2007-04-23,13.899999280180204,13.969999926974806,13.719999933060238,13.85000004433673,138200.0
2007-04-24,13.85000004433673,13.90999950881862,13.310000095628236,13.499999671386616,154200.0
2007-04-25,13.499999671386616,13.64000001130152,13.310000095628236,13.459999710507258,89100.0
2007-04-26,13.270000134748877,13.409999520989484,13.060000101713667,13.270000134748877,164700.0
2007-04-27,13.15999952707492,13.499999671386616,13.109999337557149,13.499999671386616,123400.0
2007-04-30,13.39999929235107,13.699999475783413,13.350000056507596,13.589999821783747,95000.0
2007-05-01,13.259999906110464,13.459999710507258,12.999999683557483,13.149999298436503,73600.0
2007-05-02,13.009999912195896,13.54999986090439,13.009999912195896,13.539999632265976,101600.0
2007-05-03,13.489999442748204,13.709999704421826,13.419999749627896,13.619999554024696,69700.0
2007-05-04,13.54999986090439,13.879999776577677,13.54999986090439,13.799999854818957,95600.0
2007-05-07,13.699999475783413,13.999999659215751,13.699999475783413,13.81999935842149,189800.0
2007-05-08,13.86999954793926,13.890000005216088,13.699999475783413,13.86999954793926,69700.0
2007-05-09,13.619999554024696,13.989999430577338,13.619999554024696,13.989999430577338,102300.0
2007-05-10,13.85000004433673,13.90999950881862,13.589999821783747,13.729999208024358,75400.0
2007-05-11,13.699999475783413,13.799999854818957,13.449999481868844,13.64000001130152,242400.0
2007-05-14,13.799999854818957,13.799999854818957,13.39999929235107,13.539999632265976,186800.0
2007-05-15,13.439999253230432,13.499999671386616,13.279999409712996,13.350000056507596,105000.0
2007-05-16,13.350000056507596,13.350000056507596,12.850000068678462,12.94999949403971,191900.0
2007-05-17,13.079999605316203,13.079999605316203,12.619999578366428,12.799999879160689,149300.0
2007-05-18,12.659999539245783,13.140000023472384,12.659999539245783,13.06999937667779,151900.0
2007-05-22,13.009999912195896,13.100000062593027,12.669999767884196,12.699999500125143,411900.0
2007-05-23,12.749999689642916,13.369999560110127,12.669999767884196,13.189999259315863,766700.0
2007-05-24,13.289999638351407,13.289999638351407,12.799999879160689,12.810000107799102,194100.0
2007-05-25,12.810000107799102,13.06999937667779,12.810000107799102,12.94999949403971,170500.0
2007-05-28,12.899999304521938,12.94999949403971,12.72999923236609,12.94999949403971,64500.0
2007-05-29,12.85999934364258,13.060000101713667,12.85999934364258,12.979999226280658,74500.0
2007-05-30,12.749999689642916,12.999999683557483,12.749999689642916,12.999999683557483,76000.0
2007-05-31,13.100000062593027,13.949999469697978,13.100000062593027,13.54999986090439,244400.0
2007-06-01,13.890000005216088,13.999999659215751,13.709999704421826,13.999999659215751,310500.0
2007-06-04,13.999999659215751,14.369999535768397,13.919999737457031,14.229999195853493,162700.0
2007-06-05,14.189999234974133,14.399999268009338,14.020000116492575,14.069999352336058,169800.0
2007-06-06,13.999999659215751,14.33999980352745,13.85000004433673,14.069999352336058,185200.0
2007-06-07,13.81999935842149,14.149999274094773,13.289999638351407,13.779999397542127,157300.0
2007-06-08,13.279999409712996,13.729999208024358,13.179999984351744,13.459999710507258,224600.0
2007-06-11,13.499999671386616,13.649999286265638,13.219999945231104,13.219999945231104,174700.0
2007-06-12,13.089999833954614,13.109999337557149,12.520000153005174,12.600000074763894,227000.0
2007-06-13,12.54999988524612,13.060000101713667,12.50999992436676,12.999999683557483,181600.0
2007-06-14,12.999999683557483,13.16999975571333,12.85999934364258,12.919999761798763,195900.0
2007-06-15,12.999999683557483,13.189999259315863,12.94999949403971,13.129999794833973,112600.0
2007-06-18,13.179999984351744,13.39999929235107,13.06999937667779,13.219999945231104,71600.0
2007-06-19,13.100000062593027,13.149999298436503,12.999999683557483,13.100000062593027,65500.0
2007-06-20,12.94999949403971,13.299999866989822,12.869999572280992,13.029999415798429,62600.0
2007-06-21,12.999999683557483,13.100000062593027,12.679999996522607,12.919999761798763,80000.0
2007-06-22,13.009999912195896,13.009999912195896,12.54999988524612,12.699999500125143,73200.0
2007-06-25,12.739999461004505,12.739999461004505,12.419999773969629,12.449999506210576,154800.0
2007-06-26,12.259999930452196,12.319999394934088,11.589999870467212,11.669999792225928,232700.0
2007-06-27,11.600000099105626,12.10000008693476,11.459999759190724,12.049999897416988,152500.0
2007-06-28,11.850000093020194,12.359999355813446,11.850000093020194,12.180000008693476,96700.0
2007-06-29,12.209999740934425,12.699999500125143,12.209999740934425,12.499999695728349,118500.0
2007-07-03,12.899999304521938,13.239999448833636,12.899999304521938,12.909999533160352,84500.0
2007-07-04,13.06999937667779,13.06999937667779,12.899999304521938,13.049999873075254,23400.0
2007-07-05,12.999999683557483,13.149999298436503,12.98999945491907,13.100000062593027,113600.0
2007-07-06,13.049999873075254,13.600000050422162,13.049999873075254,13.449999481868844,110800.0
2007-07-09,13.459999710507258,13.85000004433673,13.449999481868844,13.449999481868844,83900.0
2007-07-10,13.679999972180877,13.679999972180877,13.270000134748877,13.310000095628236,64500.0
2007-07-11,12.929999990437176,13.39999929235107,12.909999533160352,13.259999906110464,101600.0
2007-07-12,13.499999671386616,13.600000050422162,13.299999866989822,13.499999671386616,47500.0
2007-07-13,13.499999671386616,13.54999986090439,13.149999298436503,13.50999990002503,51300.0
2007-07-16,13.199999487954278,13.429999978266313,13.100000062593027,13.149999298436503,48300.0
2007-07-17,13.47999921410979,13.47999921410979,12.85999934364258,13.100000062593027,28200.0
2007-07-18,13.149999298436503,13.359999331471714,12.94999949403971,13.329999599230767,34500.0
2007-07-19,13.359999331471714,13.50999990002503,13.299999866989822,13.350000056507596,116300.0
2007-07-20,13.350000056507596,13.439999253230432,13.350000056507596,13.419999749627896,91400.0
2007-07-23,13.589999821783747,13.589999821783747,13.359999331471714,13.499999671386616,42500.0
2007-07-24,13.449999481868844,13.489999442748204,13.109999337557149,13.140000023472384,159000.0
2007-07-25,13.319999370592356,13.350000056507596,13.100000062593027,13.259999906110464,121400.0
2007-07-26,13.350000056507596,13.890000005216088,13.270000134748877,13.600000050422162,389900.0
2007-07-27,13.679999972180877,14.99999963487402,13.64000001130152,14.899999255838472,872600.0
2007-07-30,14.99999963487402,16.49999959836142,14.99999963487402,16.14999922541131,549900.0
2007-07-31,16.09999998956783,16.49999959836142,15.48999939406474,16.09999998956783,252900.0
2007-08-01,16.49999959836142,16.749999592275987,13.619999554024696,13.879999776577677,1403400.0
2007-08-02,14.24999965313032,15.14999924975304,14.199999463612546,14.639999986959788,944300.0
2007-08-03,14.99999963487402,14.99999963487402,14.569999340165191,14.81999933407976,442400.0
2007-08-07,14.499999647044884,14.499999647044884,13.949999469697978,13.959999698336391,244300.0
2007-08-08,13.890000005216088,14.589999797442015,13.799999854818957,14.499999647044884,450700.0
2007-08-09,13.600000050422162,14.42999995392458,13.600000050422162,14.199999463612546,140200.0
2007-08-10,13.569999364506923,13.899999280180204,13.439999253230432,13.469999939145673,314600.0
2007-08-13,13.449999481868844,13.600000050422162,13.179999984351744,13.499999671386616,152800.0
2007-08-14,13.39999929235107,13.39999929235107,12.19999951229601,12.600000074763894,311600.0
2007-08-15,12.479999238451525,12.479999238451525,11.5799996418288,11.719999981743705,266000.0
2007-08-16,11.069999425361251,11.100000111276492,9.279999507079925,10.379999861773737,550500.0
2007-08-17,10.850000117361926,11.249999726155512,10.299999940015018,10.35999940449691,286700.0
2007-08-20,10.899999353205402,10.909999581843817,10.039999717462038,10.249999750497246,135700.0
2007-08-21,10.60000012344736,10.680000045206071,10.319999443617553,10.560000162568,196300.0
2007-08-22,10.999999732240948,11.35000010519106,10.609999398411476,11.04999992175872,247200.0
2007-08-23,11.999999707899216,11.999999707899216,10.850000117361926,10.869999620964457,309500.0
2007-08-24,10.74999973832638,11.14000007215585,10.640000084326717,11.00999996087936,112400.0
2007-08-27,11.029999464481891,11.289999687034872,10.850000117361926,10.999999732240948,97500.0
2007-08-28,10.989999503602537,11.259999954793928,10.459999783532457,10.65999958792925,146100.0
2007-08-29,10.74999973832638,10.770000195603206,10.319999443617553,10.539999705291171,111200.0
2007-08-30,10.249999750497246,10.56999943753212,10.249999750497246,10.439999326255627,98200.0
2007-08-31,10.499999744411811,10.799999927844151,10.499999744411811,10.509999973050226,109400.0
2007-09-04,10.509999973050226,10.60000012344736,10.329999672255964,10.579999666170531,124500.0
2007-09-05,10.499999744411811,10.499999744411811,10.020000213859506,10.279999482738193,166500.0
2007-09-06,10.119999639220756,10.4899995157734,9.81999945578842,10.4899995157734,262000.0
2007-09-07,10.729999281049556,10.8299996600851,10.509999973050226,10.649999359290836,125900.0
2007-09-10,10.60000012344736,10.74999973832638,10.1499993714617,10.350000129532791,88900.0
2007-09-11,10.339999900894377,10.499999744411811,10.020000213859506,10.479999287134987,95400.0
2007-09-12,10.470000012170868,10.65999958792925,10.399999365376267,10.499999744411811,219400.0
2007-09-13,10.65999958792925,10.699999548808607,10.399999365376267,10.61999962704989,254000.0
2007-09-14,10.850000117361926,10.850000117361926,10.369999633135324,10.409999594014682,106400.0
2007-09-17,10.409999594014682,10.52999947665276,10.299999940015018,10.499999744411811,151700.0
2007-09-18,10.399999365376267,10.60000012344736,10.100000135618226,10.4899995157734,166800.0
2007-09-19,10.479999287134987,10.739999509687967,10.399999365376267,10.459999783532457,155500.0
2007-09-20,10.499999744411811,11.44999953055231,10.499999744411811,11.209999765276155,199600.0
2007-09-21,11.44999953055231,11.600000099105626,11.27000018343234,11.479999262793257,142400.0
2007-09-24,11.600000099105626,12.0600001260554,11.600000099105626,11.600000099105626,167600.0
2007-09-25,11.649999334949102,11.699999524466875,11.109999386240611,11.31999941927582,85100.0
2007-09-26,11.199999536637742,11.40999956967295,10.52999947665276,10.850000117361926,121500.0
2007-09-27,11.04999992175872,11.04999992175872,10.70999977744702,11.04999992175872,57800.0
2007-09-28,11.00999996087936,11.31999941927582,11.00999996087936,11.100000111276492,188600.0
2007-10-01,10.799999927844151,11.08999988263808,10.739999509687967,10.909999581843817,135800.0
2007-10-02,10.549999933929586,10.65999958792925,10.399999365376267,10.629999855688304,106400.0
2007-10-03,10.699999548808607,10.74999973832638,10.509999973050226,10.649999359290836,147500.0
2007-10-04,10.70999977744702,11.27999945839646,10.680000045206071,11.27000018343234,267700.0
2007-10-05,11.249999726155512,11.879999825261136,11.199999536637742,11.869999596622725,423500.0
2007-10-09,11.869999596622725,12.829999611401636,11.869999596622725,12.72999923236609,663800.0
2007-10-10,12.850000068678462,12.94999949403971,12.449999506210576,12.899999304521938,244800.0
2007-10-11,12.899999304521938,13.079999605316203,12.140000047814118,12.149999322778235,239200.0
2007-10-12,12.54999988524612,12.54999988524612,12.049999897416988,12.299999891331554,253800.0
2007-10-15,12.799999879160689,12.839999840040049,12.19999951229601,12.239999473175368,187900.0
2007-10-16,12.249999701813785,12.350000080849329,11.999999707899216,12.119999590537292,187100.0
2007-10-17,12.02999944014016,12.219999969572836,11.919999786140496,11.930000014778908,310200.0
2007-10-18,12.10000008693476,12.28999966269314,11.949999518381444,12.219999969572836,245600.0
2007-10-19,12.10999936189888,12.149999322778235,11.35999938015518,11.44999953055231,174000.0
2007-10-22,10.97999927496412,11.27999945839646,10.65999958792925,11.2399994975171,265000.0
2007-10-23,11.27999945839646,11.609999374069744,11.04999992175872,11.600000099105626,132700.0
2007-10-24,11.329999647914232,11.589999870467212,11.27000018343234,11.529999452311028,75200.0
2007-10-25,11.49999972007008,11.739999485346235,11.41999979831136,11.649999334949102,84600.0
2007-10-26,11.749999713984648,11.919999786140496,11.49999972007008,11.560000138226266,84400.0
2007-10-29,11.439999301913897,11.689999295828462,11.3100001443117,11.600000099105626,235600.0
2007-10-30,11.719999981743705,11.719999981743705,11.31999941927582,11.399999341034537,127200.0
2007-10-31,11.399999341034537,11.53999968094944,11.329999647914232,11.430000026949774,132600.0
2007-11-01,11.390000066070415,11.53999968094944,11.18999930799933,11.18999930799933,104700.0
2007-11-02,11.459999759190724,11.459999759190724,10.999999732240948,11.18999930799933,253400.0
2007-11-05,11.04999992175872,11.18999930799933,10.78999969920574,10.919999810482228,116600.0
2007-11-06,11.04,11.05,10.82,10.97,72420.0
2007-11-07,11.0,11.12,10.88,11.02,319000.0
2007-11-08,11.0,11.38,11.0,11.2,141300.0
2007-11-09,11.3,11.3,11.01,11.27,112472.0
2007-11-12,11.0,11.3,10.61,10.91,206259.0
2007-11-13,10.85,11.31,10.85,11.11,98589.0
2007-11-14,11.21,11.63,11.21,11.57,131503.0
2007-11-15,11.25,11.37,10.93,11.05,199950.0
2007-11-16,11.5,11.65,11.15,11.65,232661.0
2007-11-19,11.36,11.65,11.19,11.21,91853.0
2007-11-20,11.44,11.6,11.28,11.43,105153.0
2007-11-21,11.47,11.6,11.07,11.07,161378.0
2007-11-22,11.05,11.06,10.75,10.96,97971.0
2007-11-23,10.96,11.37,10.95,11.26,142947.0
2007-11-26,11.3,11.33,10.84,10.91,106580.0
2007-11-27,10.8,11.2,10.23,10.41,130684.0
2007-11-28,10.43,10.96,10.39,10.95,97310.0
2007-11-29,10.91,11.12,10.73,10.94,83895.0
2007-11-30,10.88,11.04,10.7,10.99,325892.0
2007-12-03,10.99,11.31,10.95,11.31,94532.0
2007-12-04,11.3,11.51,11.04,11.3,104844.0
2007-12-05,11.05,11.49,11.05,11.49,74490.0
2007-12-06,11.15,11.88,11.15,11.87,79786.0
2007-12-07,11.8,12.17,11.68,12.12,88885.0
2007-12-10,12.9,13.1,12.6,12.77,284512.0
2007-12-11,12.98,13.25,12.5,12.58,114704.0
2007-12-12,12.6,12.99,12.56,12.67,61649.0
2007-12-13,12.47,12.92,12.34,12.82,43599.0
2007-12-14,12.26,12.98,12.26,12.71,59683.0
2007-12-17,12.65,12.95,12.46,12.58,92400.0
2007-12-18,12.67,13.1,12.58,12.82,278180.0
2007-12-19,12.99,13.3,12.9,13.2,237483.0
2007-12-20,13.3,13.4,13.11,13.17,97367.0
2007-12-21,13.39,13.4,13.1,13.28,146541.0
2007-12-24,13.37,13.39,13.28,13.3,12751.0
2007-12-27,13.22,13.22,12.77,12.77,114819.0
2007-12-28,12.7,13.14,12.63,13.12,124175.0
2007-12-31,13.01,13.1,12.7,13.02,36240.0
2008-01-02,13.1,13.58,13.1,13.45,400033.0
2008-01-03,13.5,13.7,13.32,13.4,612790.0
2008-01-04,13.4,13.43,12.77,13.05,88157.0
2008-01-07,13.0,13.44,12.88,13.34,374984.0
2008-01-08,13.45,13.58,13.29,13.39,123473.0
2008-01-09,13.4,13.57,12.9,13.25,124763.0
2008-01-10,12.92,13.4,12.92,13.4,146759.0
2008-01-11,13.38,13.49,13.13,13.25,54437.0
2008-01-14,13.28,13.45,13.02,13.29,215516.0
2008-01-15,13.1,13.21,12.33,12.45,68784.0
2008-01-16,12.09,12.35,11.63,11.88,177191.0
2008-01-17,11.88,12.22,11.6,11.6,106028.0
2008-01-18,11.45,11.62,10.86,11.3,182730.0
2008-01-21,10.7,10.75,10.1,10.18,104963.0
2008-01-22,10.01,11.0,9.58,10.83,469685.0
2008-01-23,10.82,10.88,10.21,10.88,89408.0
2008-01-24,11.36,11.36,10.91,11.06,133649.0
2008-01-25,11.25,11.4,10.51,10.9,198322.0
2008-01-28,10.83,10.87,10.59,10.78,144138.0
2008-01-29,10.72,10.72,10.48,10.6,471570.0
2008-01-30,10.61,10.85,10.6,10.6,155950.0
2008-01-31,10.7,10.9,10.6,10.71,175632.0
2008-02-01,10.99,11.19,10.79,11.12,163673.0
2008-02-04,11.19,11.19,10.76,10.8,146283.0
2008-02-05,10.6,10.78,10.41,10.64,94712.0
2008-02-06,10.6,10.65,10.25,10.25,89548.0
2008-02-07,10.2,10.46,10.16,10.35,58113.0
2008-02-08,10.3,10.63,10.26,10.53,154789.0
2008-02-11,10.43,10.65,10.39,10.47,47319.0
2008-02-12,10.5,10.51,10.05,10.14,86953.0
2008-02-13,10.19,10.35,9.89,10.27,91736.0
2008-02-14,10.06,10.4,10.06,10.24,41751.0
2008-02-15,10.36,10.74,10.09,10.62,108683.0
2008-02-19,11.07,11.12,10.95,11.0,205616.0
2008-02-20,11.02,11.38,10.86,11.38,282640.0
2008-02-21,11.5,12.17,11.34,11.35,196125.0
2008-02-22,11.51,12.21,11.32,12.2,220664.0
2008-02-25,12.0,12.4,11.85,12.34,92712.0
2008-02-26,12.35,12.35,12.01,12.25,104420.0
2008-02-27,12.0,12.31,12.0,12.28,81831.0
2008-02-28,12.0,12.3,11.98,12.25,73222.0
2008-02-29,12.23,12.23,11.98,12.01,79960.0
2008-03-03,12.05,12.42,12.05,12.21,457764.0
2008-03-04,12.2,12.2,12.0,12.18,133130.0
2008-03-05,12.18,12.21,12.0,12.05,102288.0
2008-03-06,12.05,12.09,12.0,12.0,125984.0
2008-03-07,12.0,12.05,11.26,11.41,178176.0
2008-03-10,11.35,11.5,10.75,10.78,176137.0
2008-03-11,10.82,11.09,10.82,11.04,133359.0
2008-03-12,11.0,11.11,10.89,10.93,82002.0
2008-03-13,10.97,11.35,10.77,11.29,95659.0
2008-03-14,11.16,11.39,10.9,10.93,40173.0
2008-03-17,10.7,10.87,10.51,10.57,79894.0
2008-03-18,10.65,10.68,10.25,10.31,80320.0
2008-03-19,10.32,10.32,9.75,9.85,147857.0
2008-03-20,9.58,10.5,9.57,9.66,101729.0
2008-03-24,9.74,10.04,9.69,9.92,67697.0
2008-03-25,9.95,10.42,9.95,10.39,78474.0
2008-03-26,10.5,10.5,10.18,10.39,43740.0
2008-03-27,10.26,10.42,9.94,9.94,53229.0
2008-03-28,9.95,10.05,9.84,9.87,32471.0
2008-03-31,9.65,9.97,9.39,9.4,152462.0
2008-04-01,9.4,9.65,9.08,9.52,236875.0
2008-04-02,9.52,9.59,9.44,9.5,124959.0
2008-04-03,9.41,9.9,9.41,9.8,107267.0
2008-04-04,9.94,10.15,9.88,10.1,59213.0
2008-04-07,10.12,10.17,9.73,9.76,52122.0
2008-04-08,9.6,9.88,9.6,9.67,43386.0
2008-04-09,9.53,9.85,9.53,9.75,18028.0
2008-04-10,9.75,9.85,9.56,9.76,27031.0
2008-04-11,9.56,9.84,9.56,9.81,41469.0
2008-04-14,9.73,9.79,9.66,9.67,61207.0
2008-04-15,9.84,9.94,9.71,9.82,38331.0
2008-04-16,9.72,10.2,9.72,10.17,54773.0
2008-04-17,10.38,10.56,10.17,10.5,141814.0
2008-04-18,10.5,10.6,9.85,9.92,76922.0
2008-04-21,9.95,9.99,9.8,9.93,48560.0
2008-04-22,9.84,10.11,9.76,9.82,52461.0
2008-04-23,9.61,9.81,9.6,9.6,47755.0
2008-04-24,9.6,9.62,9.3,9.39,46241.0
2008-04-25,9.52,9.7,9.39,9.66,51477.0
2008-04-28,9.65,9.89,9.47,9.47,38418.0
2008-04-29,9.47,9.47,9.31,9.4,78650.0
2008-04-30,9.45,9.6,9.44,9.51,69447.0
2008-05-01,9.5,9.6,9.5,9.55,85323.0
2008-05-02,9.6,9.84,9.59,9.73,32746.0
2008-05-05,9.9,10.15,9.8,10.06,156798.0
2008-05-06,10.0,10.21,9.94,10.09,48222.0
2008-05-07,10.15,10.15,9.64,9.66,36725.0
2008-05-08,9.94,10.05,9.7,10.05,36918.0
2008-05-09,10.0,10.0,9.77,9.83,8430.0
2008-05-12,9.7,9.95,9.7,9.92,51494.0
2008-05-13,9.92,9.95,9.7,9.82,25294.0
2008-05-14,9.71,9.74,9.7,9.7,45064.0
2008-05-15,9.71,9.81,9.7,9.75,24628.0
2008-05-16,9.8,10.11,9.71,10.0,49810.0
2008-05-20,10.09,10.2,9.75,9.96,44089.0
2008-05-21,10.15,10.15,10.0,10.01,51139.0
2008-05-22,10.05,10.14,9.82,9.82,48298.0
2008-05-23,9.82,9.96,9.51,9.51,23957.0
2008-05-26,9.52,9.66,9.31,9.43,18987.0
2008-05-27,9.47,9.59,9.2,9.26,72315.0
2008-05-28,9.23,9.4,9.17,9.37,43027.0
2008-05-29,9.37,9.38,9.14,9.16,28699.0
2008-05-30,9.2,9.75,9.2,9.74,67765.0
2008-06-02,9.51,9.77,9.44,9.53,29866.0
2008-06-03,9.69,9.69,9.32,9.33,36310.0
2008-06-04,9.39,9.47,9.34,9.35,15089.0
2008-06-05,9.59,9.69,9.36,9.57,27485.0
2008-06-06,9.52,9.85,9.52,9.77,48563.0
2008-06-09,9.71,9.85,9.55,9.64,36345.0
2008-06-10,9.4,9.47,9.35,9.44,402820.0
2008-06-11,9.4,9.42,9.1,9.25,283723.0
2008-06-12,9.15,9.22,8.93,8.98,129414.0
2008-06-13,8.9,9.09,8.9,9.0,120858.0
2008-06-16,9.0,9.05,8.94,9.0,323722.0
2008-06-17,8.98,9.03,8.86,8.92,35313.0
2008-06-18,8.85,8.97,8.78,8.92,137038.0
2008-06-19,8.81,8.94,8.8,8.84,26425.0
2008-06-20,8.75,8.95,8.75,8.82,48826.0
2008-06-23,8.75,8.8,8.69,8.72,53399.0
2008-06-24,8.7,8.75,8.59,8.61,43254.0
2008-06-25,8.36,8.49,8.2,8.31,76518.0
2008-06-26,8.25,8.5,8.1,8.15,85639.0
2008-06-27,8.15,8.45,8.15,8.23,46913.0
2008-06-30,8.21,8.34,8.11,8.2,39593.0
2008-07-02,8.49,8.92,8.15,8.18,102346.0
2008-07-03,8.15,8.24,7.85,8.24,59820.0
2008-07-04,8.02,8.17,8.0,8.1,30025.0
2008-07-07,8.0,8.1,7.41,7.6,81434.0
2008-07-08,7.36,7.43,7.02,7.23,197541.0
2008-07-09,7.2,7.46,7.2,7.34,59771.0
2008-07-10,7.33,7.75,7.33,7.63,59479.0
2008-07-11,7.73,7.86,7.51,7.68,32805.0
2008-07-14,7.68,7.85,7.68,7.82,27750.0
2008-07-15,7.82,7.83,7.35,7.56,48866.0
2008-07-16,7.31,7.63,7.3,7.62,31129.0
2008-07-17,7.65,7.65,7.29,7.49,35690.0
2008-07-18,7.49,7.6,7.41,7.49,29919.0
2008-07-21,7.4,7.6,7.35,7.6,27325.0
2008-07-22,7.6,7.6,7.37,7.49,56066.0
2008-07-23,7.5,7.5,7.34,7.45,47700.0
2008-07-24,7.4,7.4,7.02,7.07,78153.0
2008-07-25,7.02,7.09,6.75,6.86,69226.0
2008-07-28,6.78,7.32,6.78,7.24,59158.0
2008-07-29,7.6,7.6,7.01,7.07,27722.0
2008-07-30,6.95,7.47,6.95,7.46,24945.0
2008-07-31,7.45,7.55,7.27,7.31,26789.0
2008-08-01,7.41,7.41,7.3,7.32,28500.0
2008-08-05,7.0,7.7,6.51,6.56,59102.0
2008-08-06,6.75,6.75,6.55,6.57,94121.0
2008-08-07,6.59,6.59,6.3,6.33,51124.0
2008-08-08,6.25,6.29,5.61,6.14,84514.0
2008-08-11,6.2,6.2,5.5,5.8,49043.0
2008-08-12,5.65,5.8,5.5,5.66,52014.0
2008-08-13,5.7,6.18,5.7,6.13,47356.0
2008-08-14,6.02,6.08,5.83,5.95,38854.0
2008-08-15,5.87,5.87,5.37,5.45,73454.0
2008-08-18,5.45,5.66,5.06,5.08,184538.0
2008-08-19,5.05,5.3,4.97,5.18,49108.0
2008-08-20,5.2,5.48,5.2,5.4,44334.0
2008-08-21,5.5,5.6,5.26,5.32,81364.0
2008-08-22,5.38,5.56,5.2,5.53,189651.0
2008-08-25,5.53,5.93,5.36,5.5,137805.0
2008-08-26,5.5,5.71,5.44,5.53,64770.0
2008-08-27,5.78,7.25,5.73,6.67,322082.0
2008-08-28,7.1,7.1,6.58,6.71,114153.0
2008-08-29,7.0,7.0,6.76,6.84,84165.0
2008-09-02,6.82,6.84,6.25,6.25,179778.0
2008-09-03,6.24,6.24,5.89,6.03,59029.0
2008-09-04,6.1,6.1,5.45,5.49,57642.0
2008-09-05,5.66,5.73,5.1,5.59,80689.0
2008-09-08,5.77,5.77,5.1,5.23,50225.0
2008-09-09,5.5,5.5,4.73,4.88,207474.0
2008-09-10,4.88,5.15,4.75,4.93,128425.0
2008-09-11,4.76,4.99,4.36,4.36,260248.0
2008-09-12,4.43,5.02,4.36,4.99,76087.0
2008-09-15,4.85,4.93,4.56,4.73,58130.0
2008-09-16,4.45,4.9,4.22,4.9,98553.0
2008-09-17,4.5,5.4,4.5,5.04,102475.0
2008-09-18,5.13,5.4,5.05,5.06,212403.0
2008-09-19,5.13,5.38,5.11,5.19,76585.0
2008-09-22,5.2,5.94,5.2,5.75,81253.0
2008-09-23,5.74,5.74,5.36,5.41,36792.0
2008-09-24,5.48,5.56,5.2,5.22,31312.0
2008-09-25,5.13,5.24,5.12,5.16,19179.0
2008-09-26,5.1,5.25,5.0,5.11,45834.0
2008-09-29,5.0,5.08,4.3,4.31,94796.0
2008-09-30,4.5,4.5,4.3,4.5,92625.0
2008-10-01,4.5,4.5,4.35,4.42,28393.0
2008-10-02,4.25,4.34,3.68,3.8,63528.0
2008-10-03,3.96,4.3,3.75,3.75,78500.0
2008-10-06,3.8,3.8,2.95,3.03,199312.0
2008-10-07,3.39,3.39,2.8,2.94,91312.0
2008-10-08,2.73,2.94,2.27,2.81,179718.0
2008-10-09,2.97,3.0,2.52,2.52,49304.0
2008-10-10,2.39,2.56,2.03,2.15,147336.0
2008-10-14,2.49,2.49,2.22,2.23,74944.0
2008-10-15,2.4,2.4,2.0,2.09,114638.0
2008-10-16,2.1,2.18,1.92,2.16,358560.0
2008-10-17,2.25,2.25,2.0,2.13,199851.0
2008-10-20,2.2,2.45,2.17,2.45,1350714.0
2008-10-21,2.74,2.75,2.43,2.6,98142.0
2008-10-22,2.36,2.6,2.32,2.36,111831.0
2008-10-23,2.3,2.49,2.3,2.37,118685.0
2008-10-24,2.25,2.4,2.15,2.4,79390.0
2008-10-27,2.45,2.63,2.33,2.46,67360.0
2008-10-28,2.65,2.94,2.5,2.75,150460.0
2008-10-29,2.81,3.51,2.81,3.38,125050.0
2008-10-30,3.6,4.24,3.43,4.18,171447.0
2008-10-31,4.2,4.57,4.17,4.22,125979.0
2008-11-03,4.16,4.26,3.65,3.65,59624.0
2008-11-04,4.0,4.36,3.78,4.16,73097.0
2008-11-05,4.04,4.24,3.8,3.82,67810.0
2008-11-06,3.66,4.0,3.35,3.59,56495.0
2008-11-07,3.55,3.74,3.54,3.62,50335.0
2008-11-10,3.84,4.19,3.66,3.75,101378.0
2008-11-11,3.7,3.7,3.33,3.44,53958.0
2008-11-12,3.3,3.43,3.06,3.08,51614.0
2008-11-13,3.13,3.39,2.9,3.37,484229.0
2008-11-14,3.45,3.65,3.21,3.53,77340.0
2008-11-17,3.5,3.5,3.07,3.13,34898.0
2008-11-18,3.12,3.12,2.8,2.84,134101.0
2008-11-19,3.26,3.26,2.8,2.84,37709.0
2008-11-20,2.75,2.92,2.51,2.51,64873.0
2008-11-21,3.08,3.18,2.73,3.1,111179.0
2008-11-24,3.3,3.6,3.24,3.33,153350.0
2008-11-25,3.41,3.41,3.14,3.3,32673.0
2008-11-26,3.14,3.36,3.14,3.31,65450.0
2008-11-27,3.3,3.49,3.25,3.37,19680.0
2008-11-28,3.4,3.48,3.25,3.33,29434.0
2008-12-01,3.24,3.29,3.05,3.15,65145.0
2008-12-02,3.15,3.27,3.07,3.19,46190.0
2008-12-03,3.06,3.24,3.06,3.15,176869.0
2008-12-04,3.24,3.46,3.22,3.27,52955.0
2008-12-05,3.29,3.4,3.13,3.38,25978.0
2008-12-08,3.5,3.59,3.45,3.5,59774.0
2008-12-09,3.4,3.77,3.4,3.75,32950.0
2008-12-10,3.8,4.28,3.79,3.84,85567.0
2008-12-11,4.01,4.25,3.91,3.91,32755.0
2008-12-12,3.84,4.15,3.76,4.08,25700.0
2008-12-15,3.98,4.18,3.93,4.0,72695.0
2008-12-16,4.0,4.08,3.78,3.92,59152.0
2008-12-17,3.95,3.95,3.95,3.95,0.0
2008-12-18,4.35,4.75,4.2,4.24,72389.0
2008-12-19,4.3,4.32,4.08,4.15,30695.0
2008-12-22,4.11,4.15,3.85,4.0,31814.0
2008-12-23,3.92,4.03,3.86,3.91,65525.0
2008-12-24,3.93,3.99,3.85,3.99,27545.0
2008-12-29,4.18,4.22,4.0,4.11,121955.0
2008-12-30,4.12,4.4,4.06,4.33,117370.0
2008-12-31,4.41,4.52,4.21,4.5,62360.0
2009-01-02,4.61,4.72,4.5,4.7,82963.0
2009-01-05,4.75,5.26,4.5,5.09,108201.0
2009-01-06,5.1,5.16,4.92,5.1,150345.0
2009-01-07,5.2,5.2,4.8,4.9,67269.0
2009-01-08,4.9,5.0,4.77,4.88,35665.0
2009-01-09,4.8,4.91,4.77,4.89,43611.0
2009-01-12,4.89,4.9,4.36,4.49,65026.0
2009-01-13,4.4,4.5,4.35,4.41,21806.0
2009-01-14,4.3,4.37,4.23,4.29,16805.0
2009-01-15,4.29,4.52,4.23,4.5,70366.0
2009-01-16,4.55,4.7,4.46,4.51,96418.0
2009-01-19,4.49,4.55,4.46,4.5,8490.0
2009-01-20,4.74,4.74,4.33,4.46,35893.0
2009-01-21,4.48,4.58,4.3,4.54,16850.0
2009-01-22,4.64,4.84,4.53,4.72,59260.0
2009-01-23,4.71,4.9,4.71,4.85,193145.0
2009-01-26,5.0,5.0,4.7,4.72,207995.0
2009-01-27,4.84,4.85,4.72,4.82,122049.0
2009-01-28,4.8,4.85,4.73,4.76,100761.0
2009-01-29,4.76,4.86,4.76,4.85,79173.0
2009-01-30,4.99,5.0,4.8,4.85,80769.0
2009-02-02,4.85,4.85,4.78,4.85,97820.0
2009-02-03,4.83,5.0,4.83,5.0,130384.0
2009-02-04,5.1,5.95,5.1,5.9,329477.0
2009-02-05,6.03,6.64,5.95,6.53,312999.0
2009-02-06,6.45,6.45,5.9,6.03,391933.0
2009-02-09,6.0,6.2,5.95,6.1,234987.0
2009-02-10,6.2,6.31,6.0,6.04,145372.0
2009-02-11,5.97,6.14,5.93,6.08,205345.0
2009-02-12,6.18,6.18,6.01,6.09,40464.0
2009-02-13,6.18,6.2,5.93,6.0,70110.0
2009-02-17,6.15,6.2,5.94,5.98,86507.0
2009-02-18,5.97,6.0,5.5,5.67,105514.0
2009-02-19,5.75,5.76,5.6,5.67,82454.0
2009-02-20,5.75,6.05,5.75,6.04,144626.0
2009-02-23,6.05,6.05,5.6,5.63,85432.0
2009-02-24,5.71,5.79,5.38,5.5,91503.0
2009-02-25,5.5,5.5,5.43,5.45,78900.0
2009-02-26,5.5,5.82,5.45,5.66,112235.0
2009-02-27,5.93,5.93,5.49,5.49,96183.0
2009-03-02,5.58,5.58,5.2,5.4,147089.0
2009-03-03,5.49,5.49,5.28,5.29,147722.0
2009-03-04,5.51,6.21,5.51,6.19,438745.0
2009-03-05,6.21,6.39,6.12,6.38,394392.0
2009-03-06,6.35,6.59,6.16,6.29,215358.0
2009-03-09,6.24,6.39,6.02,6.1,83992.0
2009-03-10,6.1,6.15,5.98,6.11,90778.0
2009-03-11,6.1,6.16,5.96,6.08,154328.0
2009-03-12,6.1,6.13,5.83,6.12,143639.0
2009-03-13,6.22,6.22,5.83,5.89,99672.0
2009-03-16,6.0,6.5,5.97,6.5,222370.0
2009-03-17,6.5,6.88,6.5,6.79,196995.0
2009-03-18,6.55,7.89,6.55,7.87,262466.0
2009-03-19,8.05,8.72,8.01,8.3,285004.0
2009-03-20,8.57,8.57,7.33,7.53,205442.0
2009-03-23,7.75,8.6,7.56,8.21,342592.0
2009-03-24,8.05,8.32,7.75,8.17,221008.0
2009-03-25,8.1,8.75,8.06,8.75,214876.0
2009-03-26,8.77,9.49,8.56,8.72,198720.0
2009-03-27,8.56,8.8,8.15,8.6,135690.0
2009-03-30,8.33,8.34,8.08,8.29,108976.0
2009-03-31,9.0,9.0,8.35,8.71,207701.0
2009-04-01,8.73,9.0,8.65,8.97,230502.0
2009-04-02,8.8,8.95,8.31,8.44,128599.0
2009-04-03,8.45,8.5,7.93,8.0,219789.0
2009-04-06,7.9,8.0,7.68,8.0,125389.0
2009-04-07,8.0,8.0,7.58,7.61,121504.0
2009-04-08,7.64,7.84,7.52,7.84,98459.0
2009-04-09,7.9,8.22,7.89,8.0,73484.0
2009-04-13,8.0,8.33,7.94,8.3,109271.0
2009-04-14,8.32,8.32,7.93,7.95,143578.0
2009-04-15,7.8,7.97,7.59,7.62,65433.0
2009-04-16,7.66,7.68,7.24,7.5,160240.0
2009-04-17,7.37,7.5,7.25,7.27,82522.0
2009-04-20,7.29,7.29,7.08,7.15,117289.0
2009-04-21,7.15,7.27,7.13,7.14,197609.0
2009-04-22,7.11,7.35,7.11,7.14,211881.0
2009-04-23,7.36,7.7,7.25,7.7,214165.0
2009-04-24,7.71,8.32,7.71,8.11,287526.0
2009-04-27,8.25,8.61,8.07,8.29,180433.0
2009-04-28,8.25,8.29,8.15,8.21,98440.0
2009-04-29,8.31,8.34,8.12,8.14,71009.0
2009-04-30,8.05,8.05,7.66,7.68,93969.0
2009-05-01,7.7,8.1,7.55,8.03,89880.0
2009-05-04,8.0,8.5,7.92,8.33,157951.0
2009-05-05,8.33,8.5,8.05,8.09,76497.0
2009-05-06,8.1,8.33,8.05,8.15,57066.0
2009-05-07,8.25,8.49,7.8,7.85,93486.0
2009-05-08,7.81,7.95,7.67,7.84,84042.0
2009-05-11,7.61,7.8,7.61,7.76,58995.0
2009-05-12,7.75,7.99,7.75,7.98,39929.0
2009-05-13,7.9,7.96,7.35,7.38,65283.0
2009-05-14,7.25,7.39,7.05,7.38,75590.0
2009-05-15,7.26,7.62,7.25,7.49,52090.0
2009-05-19,7.5,8.44,7.5,8.41,192640.0
2009-05-20,8.45,9.0,8.45,8.8,195908.0
2009-05-21,8.83,8.95,8.76,8.84,148097.0
2009-05-22,8.81,9.17,8.81,8.95,144935.0
2009-05-25,9.25,9.42,8.85,8.99,48346.0
2009-05-26,8.8,9.13,8.8,9.04,75467.0
2009-05-27,9.0,9.07,8.55,8.55,173778.0
2009-05-28,8.68,8.97,8.19,8.93,121636.0
2009-05-29,9.15,9.25,8.88,8.88,81159.0
2009-06-01,8.91,9.17,8.86,8.95,64943.0
2009-06-02,9.05,9.6,8.95,9.43,182582.0
2009-06-03,9.58,9.58,8.8,9.01,94036.0
2009-06-04,9.0,9.48,9.0,9.38,113579.0
2009-06-05,9.4,9.4,9.1,9.2,69429.0
2009-06-08,9.05,9.05,8.65,8.98,50073.0
2009-06-09,8.89,9.08,8.89,9.04,23180.0
2009-06-10,9.05,9.38,8.94,9.02,62472.0
2009-06-11,8.88,9.13,8.88,9.08,57425.0
2009-06-12,8.95,9.1,8.71,8.78,61808.0
2009-06-15,8.75,8.75,8.3,8.46,69193.0
2009-06-16,8.5,8.73,8.22,8.27,59254.0
2009-06-17,8.2,8.3,7.75,7.97,113122.0
2009-06-18,8.1,8.34,8.0,8.25,33373.0
2009-06-19,8.28,8.72,8.28,8.66,38666.0
2009-06-22,8.2,8.6,8.06,8.09,97228.0
2009-06-23,8.12,8.42,8.04,8.28,62934.0
2009-06-24,8.4,8.4,8.18,8.21,99841.0
2009-06-25,8.21,8.25,8.1,8.25,77212.0
2009-06-26,8.33,8.33,8.17,8.19,51799.0
2009-06-29,8.2,8.25,8.06,8.1,35150.0
2009-06-30,8.14,8.24,7.87,8.12,74227.0
2009-07-02,8.04,8.24,8.0,8.19,68508.0
2009-07-03,8.08,8.22,8.08,8.2,4970.0
2009-07-06,8.1,8.2,7.64,7.65,71992.0
2009-07-07,7.65,7.79,7.5,7.53,52010.0
2009-07-08,7.25,7.26,6.57,6.91,162997.0
2009-07-09,7.0,7.31,6.83,7.24,90183.0
2009-07-10,7.21,7.3,6.95,7.22,42753.0
2009-07-13,7.34,7.48,7.04,7.47,52617.0
2009-07-14,7.49,7.63,7.37,7.51,36551.0
2009-07-15,7.78,7.78,7.62,7.62,43552.0
2009-07-16,7.62,7.88,7.62,7.88,30657.0
2009-07-17,8.0,8.0,7.6,8.0,33450.0
2009-07-20,8.06,8.24,7.93,7.93,97109.0
2009-07-21,8.0,8.0,7.62,7.87,34426.0
2009-07-22,7.6,7.73,7.52,7.7,45942.0
2009-07-23,7.7,8.0,7.7,7.99,31187.0
2009-07-24,7.88,8.0,7.88,7.99,38531.0
2009-07-27,8.0,8.23,7.99,8.09,114168.0
2009-07-28,7.9,8.06,7.42,7.68,66412.0
2009-07-29,7.26,7.57,7.26,7.35,35630.0
2009-07-30,7.21,7.79,7.21,7.79,27335.0
2009-07-31,7.47,7.97,7.47,7.97,30767.0
2009-08-04,7.91,8.1,7.68,7.71,56941.0
2009-08-05,7.65,7.65,7.23,7.39,79504.0
2009-08-06,7.44,7.5,7.32,7.33,35047.0
2009-08-07,7.35,7.35,7.19,7.21,74462.0
2009-08-10,7.19,7.19,6.72,6.85,104414.0
2009-08-11,6.81,6.94,6.71,6.9,45287.0
2009-08-12,6.86,7.22,6.86,7.11,63736.0
2009-08-13,7.15,7.35,7.15,7.3,67647.0
2009-08-14,7.3,7.3,6.8,6.93,52565.0
2009-08-17,6.71,6.72,6.25,6.6,65850.0
2009-08-18,6.65,6.86,6.65,6.86,64753.0
2009-08-19,6.65,6.86,6.65,6.81,42439.0
2009-08-20,6.8,6.9,6.8,6.9,67303.0
2009-08-21,6.95,7.13,6.93,7.11,49960.0
2009-08-24,7.2,7.24,7.0,7.0,55042.0
2009-08-25,7.08,7.17,7.0,7.0,51687.0
2009-08-26,7.0,7.1,6.97,7.01,32775.0
2009-08-27,7.03,7.05,6.85,7.05,61824.0
2009-08-28,7.0,7.44,7.0,7.34,50342.0
2009-08-31,7.24,7.34,6.98,7.07,36111.0
2009-09-01,7.0,7.07,6.8,6.8,82175.0
2009-09-02,6.86,7.5,6.86,7.47,60082.0
2009-09-03,7.5,7.78,7.5,7.73,75006.0
2009-09-04,7.7,7.7,7.44,7.59,45525.0
2009-09-08,7.7,7.73,7.55,7.6,34610.0
2009-09-09,7.53,7.79,7.5,7.53,64648.0
2009-09-10,7.53,7.9,7.43,7.9,36820.0
2009-09-11,7.95,8.44,7.63,7.99,101478.0
2009-09-14,7.7,7.95,7.68,7.95,60566.0
2009-09-15,7.85,8.15,7.81,8.14,42501.0
2009-09-16,8.28,8.38,7.93,7.94,75012.0
2009-09-17,7.83,7.9,7.48,7.56,110079.0
2009-09-18,7.6,7.8,7.45,7.8,79920.0
2009-09-21,7.81,8.1,7.4,8.08,76449.0
2009-09-22,8.15,8.15,8.02,8.14,60969.0
2009-09-23,8.14,8.15,7.79,7.79,59803.0
2009-09-24,7.97,8.06,7.6,7.7,56756.0
2009-09-25,7.7,7.84,7.66,7.77,42465.0
2009-09-28,7.83,8.02,7.82,7.87,77648.0
2009-09-29,7.9,7.99,7.84,7.89,43001.0
2009-09-30,7.9,7.96,7.77,7.96,77500.0
2009-10-01,7.95,7.95,7.5,7.5,85868.0
2009-10-02,7.3,7.71,7.1,7.5,110697.0
2009-10-05,7.5,7.77,7.42,7.77,32515.0
2009-10-06,7.9,8.09,7.76,7.9,65011.0
2009-10-07,7.95,8.0,7.76,7.87,49342.0
2009-10-08,7.91,8.15,7.9,8.13,131079.0
2009-10-09,8.12,8.12,7.85,7.9,71397.0
2009-10-13,7.95,8.07,7.83,7.83,126147.0
2009-10-14,7.91,7.97,7.83,7.85,25868.0
2009-10-15,7.79,7.79,7.61,7.76,52124.0
2009-10-16,7.59,7.83,7.59,7.7,36273.0
2009-10-19,7.84,7.84,7.64,7.72,53697.0
2009-10-20,7.74,7.79,7.5,7.77,79387.0
2009-10-21,7.71,7.97,7.64,7.82,38918.0
2009-10-22,7.8,7.8,7.62,7.63,38647.0
2009-10-23,7.68,7.83,7.63,7.63,39871.0
2009-10-26,7.64,7.81,7.3,7.34,80569.0
2009-10-27,7.3,7.46,7.2,7.2,49049.0
2009-10-28,7.25,7.35,6.86,6.86,102407.0
2009-10-29,6.92,7.43,6.91,7.28,41663.0
2009-10-30,7.2,7.26,6.91,7.1,76677.0
2009-11-02,7.06,7.33,6.98,7.13,42338.0
2009-11-03,7.0,7.46,7.0,7.46,35744.0
2009-11-04,7.55,7.81,7.34,7.48,53875.0
2009-11-05,7.45,7.51,7.32,7.46,34277.0
2009-11-06,7.32,7.65,7.32,7.62,43550.0
2009-11-09,7.75,7.83,7.65,7.8,50715.0
2009-11-10,7.7,7.75,7.55,7.66,45436.0
2009-11-11,7.76,7.84,7.56,7.57,188808.0
2009-11-12,7.6,7.65,7.4,7.4,62732.0
2009-11-13,7.4,7.55,7.36,7.36,49583.0
2009-11-16,7.6,7.67,7.46,7.67,77807.0
2009-11-17,7.6,7.7,7.59,7.67,12241.0
2009-11-18,7.67,7.82,7.67,7.71,51198.0
2009-11-19,7.71,7.8,7.5,7.8,51754.0
2009-11-20,7.72,7.83,7.64,7.78,58291.0
2009-11-23,7.87,7.98,7.8,7.81,80564.0
2009-11-24,7.77,7.9,7.7,7.9,30511.0
2009-11-25,7.91,8.28,7.9,8.28,177626.0
2009-11-26,8.25,8.25,8.01,8.1,16179.0
2009-11-27,7.97,8.21,7.77,8.0,62794.0
2009-11-30,7.99,7.99,7.7,7.7,42981.0
2009-12-01,7.85,8.2,7.85,8.2,49098.0
2009-12-02,8.24,9.05,8.22,8.93,225173.0
2009-12-03,9.15,9.15,8.73,8.73,104284.0
2009-12-04,8.55,8.59,8.25,8.46,59291.0
2009-12-07,8.24,8.45,8.02,8.34,69984.0
2009-12-08,8.27,8.58,8.18,8.2,34466.0
2009-12-09,8.27,8.8,8.27,8.75,67057.0
2009-12-10,8.71,8.94,8.63,8.8,66644.0
2009-12-11,8.85,8.9,8.6,8.67,44558.0
2009-12-14,8.78,8.83,8.67,8.8,35631.0
2009-12-15,8.75,8.75,8.56,8.56,75052.0
2009-12-16,8.67,8.78,8.46,8.56,84598.0
2009-12-17,8.36,8.48,8.17,8.48,62116.0
2009-12-18,8.4,8.8,8.25,8.8,61269.0
2009-12-21,8.8,8.8,8.53,8.75,98870.0
2009-12-22,8.64,8.8,8.54,8.73,72718.0
2009-12-23,8.76,8.79,8.47,8.77,196356.0
2009-12-24,8.75,8.93,8.74,8.93,16061.0
2009-12-29,8.91,8.93,8.62,8.73,20168.0
2009-12-30,8.65,8.75,8.54,8.75,32836.0
2009-12-31,8.76,8.77,8.64,8.75,23042.0
2010-01-04,8.98,8.98,8.7,8.88,37144.0
2010-01-05,8.9,9.19,8.88,9.19,95140.0
2010-01-06,9.19,9.53,9.05,9.5,113882.0
2010-01-07,9.5,9.5,9.29,9.42,41324.0
2010-01-08,9.47,9.74,9.34,9.68,44725.0
2010-01-11,9.66,9.9,9.66,9.72,72802.0
2010-01-12,9.72,9.72,9.4,9.4,88693.0
2010-01-13,9.59,9.72,9.3,9.7,57339.0
2010-01-14,9.46,9.65,9.46,9.5,102249.0
2010-01-15,9.56,9.56,9.34,9.49,78377.0
2010-01-18,9.5,9.59,9.32,9.54,19829.0
2010-01-19,9.59,9.59,9.31,9.5,26762.0
2010-01-20,9.33,9.45,8.99,9.31,97560.0
2010-01-21,9.21,9.26,8.89,8.98,78448.0
2010-01-22,8.89,9.23,8.8,8.83,77468.0
2010-01-25,8.82,8.89,8.61,8.85,46979.0
2010-01-26,8.73,8.87,8.61,8.75,111808.0
2010-01-27,8.77,8.88,8.66,8.8,89808.0
2010-01-28,8.88,8.9,8.51,8.53,138456.0
2010-01-29,8.5,8.57,8.07,8.2,100512.0
2010-02-01,8.27,8.9,8.27,8.85,108341.0
2010-02-02,8.9,9.07,8.81,9.07,87781.0
2010-02-03,9.07,9.13,8.89,8.96,106884.0
2010-02-04,8.87,8.87,8.56,8.72,102550.0
2010-02-05,8.39,9.05,8.36,9.05,94236.0
2010-02-08,9.05,9.09,8.78,8.92,90023.0
2010-02-09,8.92,9.25,8.91,9.24,163714.0
2010-02-10,9.24,9.24,9.0,9.05,72882.0
2010-02-11,9.05,9.35,9.01,9.35,123054.0
2010-02-12,9.3,9.3,9.02,9.29,54185.0
2010-02-16,9.34,9.56,9.19,9.51,177151.0
2010-02-17,9.52,9.67,9.49,9.64,157917.0
2010-02-18,9.6,9.87,9.6,9.86,129599.0
2010-02-19,9.8,9.95,9.75,9.85,111726.0
2010-02-22,9.99,10.0,9.62,9.64,37847.0
2010-02-23,9.57,9.61,9.32,9.4,47972.0
2010-02-24,9.46,9.69,9.32,9.38,47649.0
2010-02-25,9.42,9.76,9.38,9.64,100304.0
2010-02-26,9.68,9.99,9.6,9.91,110199.0
2010-03-01,9.98,10.24,9.95,10.12,66530.0
2010-03-02,10.1,10.28,9.99,10.17,67586.0
2010-03-03,10.24,10.27,10.11,10.19,62592.0
2010-03-04,10.19,10.19,9.63,9.81,203829.0
2010-03-05,9.76,10.24,9.75,10.24,140719.0
2010-03-08,10.25,10.25,9.93,10.02,109332.0
2010-03-09,10.0,10.01,9.87,9.87,58915.0
2010-03-10,9.87,9.98,9.83,9.89,48291.0
2010-03-11,9.9,9.9,9.78,9.83,69993.0
2010-03-12,9.85,9.85,9.55,9.56,65281.0
2010-03-15,9.56,9.57,9.4,9.45,133093.0
2010-03-16,9.57,9.57,9.45,9.49,47718.0
2010-03-17,9.46,9.65,9.4,9.53,44454.0
2010-03-18,9.5,9.56,9.38,9.38,49553.0
2010-03-19,9.38,9.38,9.08,9.16,83083.0
2010-03-22,9.06,9.15,8.81,9.15,142938.0
2010-03-23,9.0,9.37,9.0,9.37,48363.0
2010-03-24,9.35,9.36,9.13,9.13,23070.0
2010-03-25,9.23,9.34,8.94,8.94,51885.0
2010-03-26,9.0,9.35,8.97,9.29,37951.0
2010-03-29,9.45,9.57,9.37,9.44,50392.0
2010-03-30,9.35,9.53,9.35,9.47,47738.0
2010-03-31,9.32,9.79,9.31,9.68,48769.0
2010-04-01,9.79,10.0,9.74,9.81,65017.0
2010-04-05,9.95,10.0,9.88,9.92,76771.0
2010-04-06,9.89,10.09,9.86,10.02,54414.0
2010-04-07,9.96,10.1,9.87,10.06,74509.0
2010-04-08,10.0,10.06,9.77,9.78,47469.0
2010-04-09,9.77,10.02,9.77,9.93,48852.0
2010-04-12,9.93,9.99,9.87,9.87,71886.0
2010-04-13,9.96,9.96,9.61,9.77,48769.0
2010-04-14,9.8,9.95,9.8,9.95,47589.0
2010-04-15,9.93,10.08,9.9,10.05,47870.0
2010-04-16,9.82,10.1,9.68,9.96,72073.0
2010-04-19,9.69,9.91,9.69,9.85,66714.0
2010-04-20,9.97,10.1,9.83,9.94,75744.0
2010-04-21,10.01,10.03,9.82,9.89,23192.0
2010-04-22,9.81,9.86,9.6,9.8,46771.0
2010-04-23,9.8,10.17,9.71,10.17,52335.0
2010-04-26,10.03,10.38,10.02,10.18,77191.0
2010-04-27,10.1,10.15,9.83,9.98,63319.0
2010-04-28,10.02,10.1,9.87,9.99,172895.0
2010-04-29,9.99,9.99,9.7,9.71,64267.0
2010-04-30,9.83,9.92,9.45,9.63,73510.0
2010-05-03,9.6,9.69,9.21,9.26,107485.0
2010-05-04,9.16,9.22,8.75,8.93,202169.0
2010-05-05,8.78,8.89,8.25,8.68,140902.0
2010-05-06,8.66,8.97,8.47,8.72,121441.0
2010-05-07,8.41,8.76,8.41,8.45,86603.0
2010-05-10,8.63,8.73,8.43,8.71,109379.0
2010-05-11,8.85,9.11,8.85,9.0,88202.0
2010-05-12,9.1,9.41,9.1,9.29,79407.0
2010-05-13,9.23,9.26,8.84,8.98,61676.0
2010-05-14,9.0,9.0,8.66,8.92,65684.0
2010-05-17,8.81,8.84,8.39,8.47,73978.0
2010-05-18,8.46,8.6,8.24,8.26,54695.0
2010-05-19,8.11,8.11,7.68,7.87,135034.0
2010-05-20,7.61,7.79,7.26,7.29,102634.0
2010-05-21,7.11,7.47,6.85,7.31,120153.0
2010-05-25,7.1,7.66,7.08,7.53,109310.0
2010-05-26,7.78,7.95,7.55,7.66,137688.0
2010-05-27,7.71,7.89,7.7,7.86,86366.0
2010-05-28,7.92,7.92,7.65,7.73,67627.0
2010-05-31,7.88,7.88,7.53,7.57,8448.0
2010-06-01,7.43,7.75,7.25,7.31,51237.0
2010-06-02,7.3,7.39,7.01,7.39,68965.0
2010-06-03,7.42,7.45,7.15,7.28,50877.0
2010-06-04,7.28,7.28,7.0,7.06,47369.0
2010-06-07,7.13,7.16,6.85,6.88,62922.0
2010-06-08,7.03,7.1,6.92,7.1,70379.0
2010-06-09,7.13,7.29,7.09,7.16,81231.0
2010-06-10,7.23,7.35,7.16,7.35,17450.0
2010-06-11,7.32,7.5,7.27,7.5,24758.0
2010-06-14,7.7,7.7,7.35,7.36,44679.0
2010-06-15,7.41,7.87,7.4,7.85,61366.0
2010-06-16,7.85,7.87,7.6,7.6,42259.0
2010-06-17,7.78,7.78,7.36,7.4,62387.0
2010-06-18,7.41,7.65,7.41,7.6,50380.0
2010-06-21,7.62,7.82,7.42,7.54,44508.0
2010-06-22,7.49,7.62,7.28,7.33,41168.0
2010-06-23,7.33,7.45,7.19,7.45,35959.0
2010-06-24,7.35,7.42,7.19,7.19,29815.0
2010-06-25,7.33,7.58,7.27,7.58,30839.0
2010-06-28,7.46,7.53,7.17,7.17,292611.0
2010-06-29,7.1,7.36,6.88,6.88,53120.0
2010-06-30,6.85,7.17,6.85,6.91,44553.0
2010-07-02,6.75,6.83,6.5,6.68,38330.0
2010-07-05,6.65,6.88,6.55,6.58,33150.0
2010-07-06,6.78,7.03,6.62,6.7,28865.0
2010-07-07,6.72,6.98,6.63,6.98,24168.0
2010-07-08,7.01,7.02,6.72,6.94,71668.0
2010-07-09,6.88,7.39,6.88,7.39,60446.0
2010-07-12,7.32,7.39,7.05,7.07,21453.0
2010-07-13,7.24,7.24,7.02,7.22,28926.0
2010-07-14,7.1,7.1,6.81,6.84,216226.0
2010-07-15,6.85,6.85,6.6,6.78,42733.0
2010-07-16,6.75,6.83,6.65,6.67,51637.0
2010-07-19,6.61,6.76,6.5,6.71,31491.0
2010-07-20,6.55,7.0,6.55,6.99,27604.0
2010-07-21,6.95,6.97,6.64,6.74,20883.0
2010-07-22,6.82,7.19,6.81,7.19,34172.0
2010-07-23,7.08,7.24,6.98,7.23,18457.0
2010-07-26,7.25,7.28,7.07,7.13,43502.0
2010-07-27,7.23,7.24,6.89,6.91,22898.0
2010-07-28,6.9,7.08,6.85,6.92,17875.0
2010-07-29,6.92,7.08,6.9,7.02,46120.0
2010-07-30,7.02,7.16,6.91,7.16,13063.0
2010-08-03,7.12,7.29,7.01,7.25,25352.0
2010-08-04,7.16,7.49,7.16,7.46,43822.0
2010-08-05,7.47,7.47,7.17,7.21,33508.0
2010-08-06,7.1,7.29,7.04,7.14,40126.0
2010-08-09,7.09,7.09,6.96,7.09,12258.0
2010-08-10,6.92,7.16,6.92,7.08,181261.0
2010-08-11,6.97,7.19,6.97,7.0,191984.0
2010-08-12,6.96,7.09,6.96,7.0,78866.0
2010-08-13,7.01,7.03,6.97,7.0,53889.0
2010-08-16,7.0,7.1,7.0,7.1,34946.0
2010-08-17,7.15,7.23,7.12,7.23,68105.0
2010-08-18,7.19,7.2,7.09,7.18,16360.0
2010-08-19,7.13,7.25,7.0,7.02,29624.0
2010-08-20,7.02,7.12,7.0,7.08,23916.0
2010-08-23,7.12,7.12,7.0,7.03,30277.0
2010-08-24,6.88,7.0,6.8,6.9,76564.0
2010-08-25,6.88,7.12,6.84,7.12,46272.0
2010-08-26,7.11,7.16,6.94,7.07,69358.0
2010-08-27,6.99,7.14,6.97,7.14,23225.0
2010-08-30,7.13,7.18,6.98,7.15,55576.0
2010-08-31,7.07,7.39,7.07,7.34,37397.0
2010-09-01,7.41,7.41,7.17,7.34,38999.0
2010-09-02,7.25,7.5,7.25,7.49,24514.0
2010-09-03,7.5,7.58,7.29,7.53,21100.0
2010-09-07,7.54,7.7,7.47,7.61,50200.0
2010-09-08,7.62,7.86,7.59,7.59,28431.0
2010-09-09,7.6,7.6,7.3,7.3,21281.0
2010-09-10,7.3,7.54,7.28,7.5,26945.0
2010-09-13,7.57,7.57,7.45,7.55,28162.0
2010-09-14,7.58,7.9,7.57,7.83,63674.0
2010-09-15,7.93,8.07,7.82,7.92,62384.0
2010-09-16,8.08,8.21,7.86,7.94,50054.0
2010-09-17,7.99,8.05,7.85,7.93,34029.0
2010-09-20,7.94,8.0,7.75,7.98,91509.0
2010-09-21,8.0,8.4,8.0,8.34,133322.0
2010-09-22,8.4,8.64,8.37,8.64,138045.0
2010-09-23,8.55,8.83,8.52,8.67,65933.0
2010-09-24,8.73,8.99,8.53,8.94,74354.0
2010-09-27,9.0,9.0,8.65,8.7,55097.0
2010-09-28,8.6,8.8,8.44,8.75,116355.0
2010-09-29,8.68,9.0,8.66,8.78,64607.0
2010-09-30,8.78,8.85,8.49,8.72,56149.0
2010-10-01,8.74,8.87,8.73,8.78,62272.0
2010-10-04,8.62,8.76,8.44,8.44,58383.0
2010-10-05,8.5,8.88,8.5,8.83,103271.0
2010-10-06,8.82,8.95,8.75,8.75,60351.0
2010-10-07,8.95,9.02,8.67,8.84,85360.0
2010-10-08,8.97,9.37,8.91,9.37,133739.0
2010-10-12,9.29,9.32,9.03,9.2,43488.0
2010-10-13,9.15,9.22,9.03,9.09,147178.0
2010-10-14,9.02,9.15,8.88,9.15,216488.0
2010-10-15,9.15,9.15,8.85,9.05,64778.0
2010-10-18,9.0,9.25,8.91,9.21,101002.0
2010-10-19,8.89,9.1,8.69,8.91,155269.0
2010-10-20,8.94,9.2,8.93,9.2,69935.0
2010-10-21,8.94,9.21,8.92,8.99,79059.0
2010-10-22,9.09,9.2,8.94,9.14,29687.0
2010-10-25,9.19,9.37,8.95,9.32,106811.0
2010-10-26,9.24,9.32,9.05,9.17,48546.0
2010-10-27,9.0,9.15,8.94,9.08,59804.0
2010-10-28,9.12,9.16,9.07,9.08,37120.0
2010-10-29,9.08,9.29,9.02,9.2,79600.0
2010-11-01,9.16,9.32,9.07,9.2,93345.0
2010-11-02,9.16,9.23,9.12,9.23,20032.0
2010-11-03,9.25,9.25,8.84,9.08,47326.0
2010-11-04,9.2,9.5,9.09,9.5,125610.0
2010-11-05,9.15,9.5,9.15,9.47,53326.0
2010-11-08,9.46,9.89,9.44,9.88,82439.0
2010-11-09,9.89,10.05,9.51,9.62,177069.0
2010-11-10,9.52,9.76,9.3,9.62,134794.0
2010-11-11,9.65,9.75,9.45,9.66,49153.0
2010-11-12,9.45,9.7,9.12,9.12,111162.0
2010-11-15,9.25,9.3,8.95,8.97,61717.0
2010-11-16,8.95,8.95,8.68,8.68,62065.0
2010-11-17,8.68,9.05,8.63,9.0,81544.0
2010-11-18,9.34,9.36,9.15,9.34,135066.0
2010-11-19,9.37,9.44,9.18,9.38,36519.0
2010-11-22,9.2,9.41,9.16,9.29,44495.0
2010-11-23,9.28,9.33,9.16,9.16,55590.0
2010-11-24,9.09,9.28,9.09,9.28,25150.0
2010-11-25,9.25,9.41,9.11,9.36,64122.0
2010-11-26,9.12,9.32,9.12,9.23,18546.0
2010-11-29,9.02,9.23,8.9,8.94,45932.0
2010-11-30,8.95,9.39,8.94,9.22,46024.0
2010-12-01,9.4,9.76,9.37,9.76,167947.0
2010-12-02,9.69,10.0,9.69,9.99,279486.0
2010-12-03,10.0,10.18,9.73,10.1,396299.0
2010-12-06,10.2,10.2,9.8,9.95,322938.0
2010-12-07,9.92,10.3,9.92,10.22,266451.0
2010-12-08,10.29,10.29,9.93,10.29,105628.0
2010-12-09,10.35,11.35,10.35,11.35,1115369.0
2010-12-10,11.19,13.65,11.19,13.55,1159280.0
2010-12-13,13.49,13.98,13.16,13.42,620913.0
2010-12-14,13.35,13.58,13.12,13.29,235945.0
2010-12-15,12.83,13.11,12.64,12.95,211585.0
2010-12-16,12.99,13.0,12.86,12.95,123674.0
2010-12-17,12.84,13.75,12.84,13.74,215664.0
2010-12-20,13.51,13.6,13.26,13.26,193978.0
2010-12-21,13.2,13.53,13.2,13.44,97417.0
2010-12-22,13.21,13.47,13.21,13.39,54057.0
2010-12-23,13.31,13.49,13.22,13.28,47034.0
2010-12-24,13.3,13.35,13.3,13.35,700.0
2010-12-29,13.5,14.2,13.49,14.09,231107.0
2010-12-30,14.23,14.45,13.78,13.94,149837.0
2010-12-31,14.39,14.39,13.96,14.3,65485.0
2011-01-04,14.35,14.52,14.08,14.42,218198.0
2011-01-05,13.95,14.5,13.95,14.36,120424.0
2011-01-06,14.17,14.39,14.04,14.12,117487.0
2011-01-07,14.0,14.2,13.9,14.13,104962.0
2011-01-10,14.13,14.35,13.99,14.35,103848.0
2011-01-11,14.42,15.3,14.35,15.1,265910.0
2011-01-12,15.0,16.84,14.99,16.65,505167.0
2011-01-13,16.62,17.1,16.01,16.25,340270.0
2011-01-14,15.8,16.7,15.71,16.7,288770.0
2011-01-17,16.94,17.43,16.77,17.17,125032.0
2011-01-18,17.18,19.6,17.17,18.54,633202.0
2011-01-19,18.85,18.85,17.81,18.1,535713.0
2011-01-20,17.91,18.37,17.6,17.81,300374.0
2011-01-21,17.81,18.07,17.6,17.85,110782.0
2011-01-24,17.72,18.19,17.71,18.15,245652.0
2011-01-25,18.13,18.2,17.7,18.15,212548.0
2011-01-26,17.98,18.65,17.85,18.4,393675.0
2011-01-27,18.65,18.7,18.02,18.44,712057.0
2011-01-28,18.5,18.64,18.2,18.34,271747.0
2011-01-31,18.4,18.46,18.12,18.37,101912.0
2011-02-01,18.36,20.15,18.35,19.46,583093.0
2011-02-02,19.58,19.85,19.4,19.77,448552.0
2011-02-03,19.94,20.9,19.64,20.75,289485.0
2011-02-04,20.79,21.21,20.46,20.72,280236.0
2011-02-07,21.0,21.5,20.5,20.89,185761.0
2011-02-08,20.8,20.8,20.17,20.49,301263.0
2011-02-09,20.21,20.4,17.4,17.64,821684.0
2011-02-10,17.28,18.69,16.75,18.12,624904.0
2011-02-11,18.29,18.68,17.85,17.85,227972.0
2011-02-14,17.71,17.9,17.25,17.73,329241.0
2011-02-15,17.76,18.42,17.68,18.35,270948.0
2011-02-16,18.34,18.86,18.11,18.8,159691.0
2011-02-17,19.1,19.45,18.73,19.43,249241.0
2011-02-18,19.35,19.64,19.22,19.34,743819.0
2011-02-22,19.02,19.14,17.83,17.94,300323.0
2011-02-23,17.86,17.9,16.94,17.44,412066.0
2011-02-24,18.89,20.64,17.85,19.0,1868439.0
2011-02-25,17.15,17.68,16.75,17.45,1809174.0
2011-02-28,17.78,17.78,17.15,17.21,504145.0
2011-03-01,17.46,17.95,17.29,17.6,468756.0
2011-03-02,17.67,17.76,17.16,17.42,248411.0
2011-03-03,17.5,17.58,16.98,17.47,320310.0
2011-03-04,17.28,18.09,17.28,17.73,396237.0
2011-03-07,17.98,18.03,17.01,17.2,283155.0
2011-03-08,17.15,17.4,16.89,17.2,425081.0
2011-03-09,15.89,15.89,15.89,15.89,0.0
2011-03-10,14.96,15.21,14.0,14.14,1074747.0
2011-03-11,13.85,15.06,13.69,14.94,644299.0
2011-03-14,15.0,15.12,14.39,14.46,304772.0
2011-03-15,13.5,13.84,12.95,13.78,909768.0
2011-03-16,14.05,14.14,13.27,13.3,504273.0
2011-03-17,13.74,14.31,13.51,14.25,500951.0
2011-03-18,14.58,14.75,13.71,13.79,900329.0
2011-03-21,14.0,14.4,13.88,14.04,387965.0
2011-03-22,14.15,14.25,13.72,13.87,173251.0
2011-03-23,13.9,14.5,13.78,14.27,411660.0
2011-03-24,14.6,14.61,14.06,14.24,219917.0
2011-03-25,14.49,14.73,14.28,14.46,229392.0
2011-03-28,14.28,14.68,14.16,14.36,255296.0
2011-03-29,14.49,14.9,14.27,14.46,142471.0
2011-03-30,14.7,14.75,14.41,14.58,82544.0
2011-03-31,14.55,14.75,14.45,14.59,115352.0
2011-04-01,14.69,14.79,14.47,14.61,131729.0
2011-04-04,14.54,14.99,14.54,14.88,128842.0
2011-04-05,14.87,15.34,14.72,15.21,118459.0
2011-04-06,15.36,15.79,15.2,15.28,104511.0
2011-04-07,15.29,15.45,14.76,14.93,127069.0
2011-04-08,15.14,15.22,15.0,15.11,114528.0
2011-04-11,15.12,15.16,14.36,14.82,212629.0
2011-04-12,14.59,14.64,13.77,14.03,196175.0
2011-04-13,14.02,14.26,13.9,14.07,100676.0
2011-04-14,13.77,14.04,13.65,13.95,127693.0
2011-04-15,14.1,14.37,13.87,13.94,115113.0
2011-04-18,13.94,13.94,13.32,13.75,128833.0
2011-04-19,13.75,13.75,13.12,13.48,118064.0
2011-04-20,13.68,13.86,13.45,13.7,127366.0
2011-04-21,13.57,13.77,13.07,13.5,228640.0
2011-04-25,13.6,13.66,13.15,13.27,56901.0
2011-04-26,13.13,13.2,12.75,12.79,129883.0
2011-04-27,12.79,13.43,12.15,13.25,294175.0
2011-04-28,13.28,13.34,12.86,12.97,135648.0
2011-04-29,12.9,13.06,12.66,12.84,139040.0
2011-05-02,12.98,13.68,12.81,13.14,236244.0
2011-05-03,13.1,13.12,12.22,12.52,237328.0
2011-05-04,12.46,12.46,11.69,12.03,183197.0
2011-05-05,11.81,11.98,11.11,11.35,244056.0
2011-05-06,11.5,11.92,11.4,11.52,170696.0
2011-05-09,11.82,11.94,11.62,11.82,89575.0
2011-05-10,11.9,11.96,11.69,11.78,30869.0
2011-05-11,11.7,11.7,11.22,11.35,140596.0
2011-05-12,11.4,11.69,11.1,11.41,155736.0
2011-05-13,11.58,11.94,11.5,11.87,138516.0
2011-05-16,11.5,11.99,11.46,11.48,154901.0
2011-05-17,11.38,11.47,10.79,10.81,179864.0
2011-05-18,10.81,11.09,10.63,10.85,499437.0
2011-05-19,10.88,10.9,10.64,10.8,47892.0
2011-05-20,10.8,11.17,10.66,11.08,73888.0
2011-05-24,11.23,11.47,11.03,11.29,166059.0
2011-05-25,11.34,12.39,11.34,12.19,237192.0
2011-05-26,12.05,12.54,11.9,11.99,169293.0
2011-05-27,12.04,12.7,12.04,12.32,98141.0
2011-05-30,12.38,12.49,12.31,12.35,11993.0
2011-05-31,12.57,12.57,12.12,12.28,85289.0
2011-06-01,12.15,12.22,11.5,11.55,217575.0
2011-06-02,11.6,11.93,11.49,11.5,139638.0
2011-06-03,11.25,11.69,11.25,11.34,89268.0
2011-06-06,11.22,11.29,10.62,10.68,196519.0
2011-06-07,10.8,10.8,9.89,9.99,259632.0
2011-06-08,10.0,10.0,9.42,9.56,393062.0
2011-06-09,9.78,9.82,9.59,9.7,224035.0
2011-06-10,9.54,9.59,9.12,9.26,289060.0
2011-06-13,9.14,9.51,8.89,8.96,181326.0
2011-06-14,9.15,9.27,8.98,8.98,186953.0
2011-06-15,8.98,9.04,8.45,8.5,376835.0
2011-06-16,8.5,8.9,8.28,8.3,191262.0
2011-06-17,8.58,8.67,8.26,8.47,527672.0
2011-06-20,8.32,9.12,8.32,8.98,245255.0
2011-06-21,9.4,9.86,9.32,9.69,252436.0
2011-06-22,9.7,9.94,9.45,9.5,254500.0
2011-06-23,9.29,9.49,9.07,9.46,159214.0
2011-06-24,9.42,9.64,9.2,9.36,148717.0
2011-06-27,9.27,9.27,8.96,9.03,77158.0
2011-06-28,9.08,9.27,8.91,9.26,99346.0
2011-06-29,9.45,9.99,9.28,9.8,371326.0
2011-06-30,9.75,9.95,9.53,9.8,196871.0
2011-07-04,9.99,9.99,9.79,9.89,34937.0
2011-07-05,9.98,10.09,9.8,9.82,98206.0
2011-07-06,9.8,9.87,9.61,9.61,94291.0
2011-07-07,9.65,10.15,9.6,9.97,312446.0
2011-07-08,9.99,9.99,9.73,9.85,80838.0
2011-07-11,9.75,9.9,9.52,9.65,93469.0
2011-07-12,9.57,10.1,9.49,9.96,216771.0
2011-07-13,10.17,10.46,10.07,10.16,179038.0
2011-07-14,10.37,10.42,9.75,9.75,117596.0
2011-07-15,9.9,10.1,9.81,9.9,33514.0
2011-07-18,10.06,10.37,9.9,9.9,196664.0
2011-07-19,10.01,10.11,9.85,9.85,270490.0
2011-07-20,9.87,10.31,9.75,10.01,122143.0
2011-07-21,10.02,10.14,9.91,9.97,96676.0
2011-07-22,10.1,10.2,9.99,10.17,44652.0
2011-07-25,10.2,11.2,10.2,10.92,262154.0
2011-07-26,11.05,11.2,10.55,10.61,171917.0
2011-07-27,10.61,10.75,10.27,10.44,203947.0
2011-07-28,10.2,10.52,10.2,10.28,122827.0
2011-07-29,10.35,10.37,9.93,10.16,123634.0
2011-08-02,10.13,10.61,10.13,10.27,174234.0
2011-08-03,10.33,10.57,10.0,10.27,248919.0
2011-08-04,10.28,10.28,8.95,9.2,412522.0
2011-08-05,9.22,9.31,8.11,8.42,685720.0
2011-08-08,8.5,8.5,7.82,7.96,583956.0
2011-08-09,8.24,8.87,8.0,8.75,433267.0
2011-08-10,8.75,9.25,8.52,9.1,336766.0
2011-08-11,9.22,9.66,8.91,9.44,373556.0
2011-08-12,9.72,9.95,9.49,9.95,195820.0
2011-08-15,9.89,10.3,9.89,10.21,187424.0
2011-08-16,10.2,10.2,9.54,9.71,232050.0
2011-08-17,9.9,10.2,9.83,10.06,241984.0
2011-08-18,10.0,10.0,9.52,9.55,202587.0
2011-08-19,9.44,9.85,9.25,9.44,302426.0
2011-08-22,9.51,9.72,9.13,9.37,536645.0
2011-08-23,9.11,9.58,9.11,9.55,162738.0
2011-08-24,9.48,9.5,9.15,9.36,187581.0
2011-08-25,9.2,9.36,9.04,9.2,193859.0
2011-08-26,9.38,9.61,9.04,9.61,117521.0
2011-08-29,9.65,9.95,9.44,9.87,112708.0
2011-08-30,9.65,10.05,9.65,10.04,147233.0
2011-08-31,9.95,10.44,9.93,10.31,201228.0
2011-09-01,10.3,10.3,9.81,9.81,175121.0
2011-09-02,9.81,9.9,9.48,9.73,126702.0
2011-09-06,9.59,9.65,9.1,9.49,163019.0
2011-09-07,9.5,9.95,9.44,9.93,88119.0
2011-09-08,9.72,9.93,9.51,9.63,121546.0
2011-09-09,9.41,9.61,9.27,9.49,141616.0
2011-09-12,9.5,9.54,8.69,9.09,299111.0
2011-09-13,9.02,9.11,8.7,8.71,220250.0
2011-09-14,8.7,8.94,8.66,8.82,85203.0
2011-09-15,8.9,8.91,8.5,8.69,78452.0
2011-09-16,8.69,8.84,8.5,8.5,94976.0
2011-09-19,8.41,8.59,8.09,8.17,100259.0
2011-09-20,8.1,8.47,7.86,7.88,137734.0
2011-09-21,7.8,7.85,7.34,7.39,278177.0
2011-09-22,7.0,7.0,6.31,6.38,325361.0
2011-09-23,5.85,6.48,5.85,6.16,268777.0
2011-09-26,6.13,6.25,5.84,6.19,269024.0
2011-09-27,6.44,6.7,6.17,6.25,246983.0
2011-09-28,6.25,6.35,5.82,5.85,226961.0
2011-09-29,6.01,6.09,5.58,5.73,160309.0
2011-09-30,5.78,5.87,5.61,5.61,108681.0
2011-10-03,5.61,6.17,5.44,5.48,224963.0
2011-10-04,5.44,6.19,5.16,6.19,485445.0
2011-10-05,6.45,6.92,6.0,6.75,303235.0
2011-10-06,6.95,7.5,6.92,7.13,228087.0
2011-10-07,7.12,7.36,6.68,6.8,168791.0
2011-10-11,7.3,7.49,7.12,7.44,186384.0
2011-10-12,7.44,7.8,7.39,7.59,525678.0
2011-10-13,7.54,7.55,7.04,7.54,293920.0
2011-10-14,7.77,7.77,7.49,7.6,91504.0
2011-10-17,7.66,7.66,7.35,7.4,77800.0
2011-10-18,7.15,8.08,6.89,7.95,276732.0
2011-10-19,8.0,8.0,7.22,7.35,157674.0
2011-10-20,7.08,7.5,7.01,7.25,76732.0
2011-10-21,7.5,7.5,7.26,7.28,79252.0
2011-10-24,7.31,7.87,7.31,7.84,115306.0
2011-10-25,7.85,8.07,7.5,8.0,149187.0
2011-10-26,8.0,8.07,7.75,7.98,104679.0
2011-10-27,8.4,8.74,8.02,8.62,247605.0
2011-10-28,8.4,8.71,8.33,8.58,119347.0
2011-10-31,8.58,8.58,8.09,8.09,133722.0
2011-11-01,7.87,8.25,7.52,8.13,219856.0
2011-11-02,8.15,8.64,8.15,8.48,273851.0
2011-11-03,8.6,8.6,8.24,8.29,115144.0
2011-11-04,8.35,8.38,8.02,8.38,43478.0
2011-11-07,8.5,8.68,8.14,8.42,132144.0
2011-11-08,8.45,8.5,8.2,8.36,59006.0
2011-11-09,8.35,8.35,8.0,8.1,60910.0
2011-11-10,8.09,8.21,7.87,8.0,67532.0
2011-11-11,8.14,8.3,8.04,8.17,26613.0
2011-11-14,8.47,8.47,8.1,8.16,98423.0
2011-11-15,8.06,8.17,7.91,8.04,42450.0
2011-11-16,8.18,8.18,7.72,7.76,53316.0
2011-11-17,7.76,7.89,7.37,7.42,152128.0
2011-11-18,7.54,7.58,7.11,7.16,77381.0
2011-11-21,7.11,7.11,6.63,6.75,109284.0
2011-11-22,6.68,6.79,6.45,6.6,70381.0
2011-11-23,6.61,6.61,6.34,6.42,77815.0
2011-11-24,6.68,6.68,6.35,6.57,7451.0
2011-11-25,6.61,6.71,6.43,6.6,65726.0
2011-11-28,6.74,7.03,6.73,6.85,107448.0
2011-11-29,6.85,7.1,6.81,7.01,74744.0
2011-11-30,7.28,7.31,7.09,7.13,69146.0
2011-12-01,7.18,7.34,7.03,7.04,39563.0
2011-12-02,7.07,7.23,6.94,7.03,98242.0
2011-12-05,7.14,7.26,6.94,7.0,203633.0
2011-12-06,6.83,7.12,6.83,7.07,87392.0
2011-12-07,7.05,7.54,6.94,7.48,143877.0
2011-12-08,7.31,7.8,7.16,7.23,61503.0
2011-12-09,7.12,7.44,7.12,7.41,60622.0
2011-12-12,7.01,7.13,6.76,6.92,85475.0
2011-12-13,6.87,7.01,6.37,6.37,85072.0
2011-12-14,6.25,6.33,5.94,6.23,97720.0
2011-12-15,6.45,6.45,6.1,6.26,66315.0
2011-12-16,6.37,6.63,6.31,6.38,83417.0
2011-12-19,6.4,6.58,6.15,6.18,163290.0
2011-12-20,6.17,6.41,6.17,6.27,64720.0
2011-12-21,6.28,6.54,6.23,6.33,66860.0
2011-12-22,6.37,6.45,6.16,6.32,41182.0
2011-12-23,6.33,6.39,6.1,6.19,79609.0
2011-12-28,6.14,6.14,5.74,5.76,76274.0
2011-12-29,5.73,5.92,5.63,5.87,61204.0
2011-12-30,5.9,6.19,5.85,6.15,57766.0
2012-01-03,6.29,6.5,6.19,6.45,64417.0
2012-01-04,6.5,6.67,6.43,6.59,98137.0
2012-01-05,6.58,6.74,6.37,6.62,33567.0
2012-01-06,6.69,6.73,6.54,6.54,15497.0
2012-01-09,6.51,6.6,6.4,6.49,91403.0
2012-01-10,6.6,6.63,6.38,6.41,41206.0
2012-01-11,6.41,6.44,6.27,6.36,37787.0
2012-01-12,6.44,6.63,6.36,6.55,55631.0
2012-01-13,6.45,6.55,6.36,6.5,59160.0
2012-01-16,6.36,6.68,6.36,6.66,12844.0
2012-01-17,6.67,6.82,6.56,6.66,87625.0
2012-01-18,6.66,7.21,6.66,7.1,116864.0
2012-01-19,7.08,7.45,7.08,7.24,107401.0
2012-01-20,7.25,7.42,7.17,7.17,56913.0
2012-01-23,7.2,7.34,6.96,7.11,60807.0
2012-01-24,7.06,7.11,6.95,7.07,64966.0
2012-01-25,7.11,7.5,7.03,7.5,62182.0
2012-01-26,7.5,7.97,7.39,7.83,111449.0
2012-01-27,7.82,8.0,7.8,7.85,32770.0
2012-01-30,7.85,7.85,7.39,7.44,62143.0
2012-01-31,7.59,7.65,7.07,7.46,81221.0
2012-02-01,7.51,7.87,7.41,7.63,71534.0
2012-02-02,7.65,8.08,7.6,7.98,141452.0
2012-02-03,8.06,8.13,7.66,7.69,68214.0
2012-02-06,7.66,7.69,7.51,7.64,59482.0
2012-02-07,7.52,7.62,7.31,7.31,65648.0
2012-02-08,7.42,7.57,7.26,7.51,114332.0
2012-02-09,7.41,7.65,7.41,7.56,54737.0
2012-02-10,7.38,7.45,7.32,7.44,59055.0
2012-02-13,7.45,7.56,7.38,7.45,34968.0
2012-02-14,7.45,7.47,7.11,7.34,82581.0
2012-02-15,7.38,7.59,7.34,7.43,84685.0
2012-02-16,7.3,7.65,7.28,7.45,39602.0
2012-02-17,7.55,7.56,7.16,7.25,73693.0
2012-02-21,7.25,7.45,7.19,7.45,96246.0
2012-02-22,7.31,7.4,7.07,7.29,176785.0
2012-02-23,7.22,7.5,7.17,7.2,142253.0
2012-02-24,7.16,7.36,7.16,7.18,76575.0
2012-02-27,7.18,7.18,6.79,6.96,121922.0
2012-02-28,6.96,7.06,6.8,6.9,152037.0
2012-02-29,6.81,7.18,6.76,6.9,75465.0
2012-03-01,6.9,7.01,6.77,6.81,44221.0
2012-03-02,6.81,6.85,6.58,6.7,86560.0
2012-03-05,6.77,6.77,6.35,6.4,76929.0
2012-03-06,6.07,6.25,5.98,6.05,131386.0
2012-03-07,6.07,6.16,6.0,6.12,86489.0
2012-03-08,6.25,6.25,6.0,6.0,115695.0
2012-03-09,6.02,6.18,5.96,6.12,69680.0
2012-03-12,6.07,6.18,5.92,6.01,52016.0
2012-03-13,6.08,6.08,5.93,5.97,41897.0
2012-03-14,5.95,5.95,5.68,5.8,145557.0
2012-03-15,5.92,5.97,5.68,5.83,92721.0
2012-03-16,5.84,5.9,5.71,5.82,57366.0
2012-03-19,5.89,6.04,5.85,5.98,34743.0
2012-03-20,5.96,5.96,5.81,5.91,52641.0
2012-03-21,5.91,6.07,5.9,6.0,49729.0
2012-03-22,5.85,5.88,5.78,5.8,75931.0
2012-03-23,5.8,6.02,5.79,5.98,71247.0
2012-03-26,6.16,6.16,5.96,5.98,44424.0
2012-03-27,6.11,6.15,6.03,6.15,42492.0
2012-03-28,6.16,6.16,5.93,5.95,54874.0
2012-03-29,6.15,6.15,5.8,5.96,49276.0
2012-03-30,5.99,6.14,5.85,6.08,94068.0
2012-04-02,6.15,6.15,5.92,5.97,52554.0
2012-04-03,5.92,5.96,5.88,5.94,40420.0
2012-04-04,5.94,5.94,5.77,5.93,176782.0
2012-04-05,5.93,6.09,5.87,6.01,101200.0
2012-04-09,5.99,6.02,5.78,5.78,42787.0
2012-04-10,5.9,5.91,5.79,5.91,33827.0
2012-04-11,5.9,5.98,5.83,5.92,37623.0
2012-04-12,6.02,6.05,5.85,6.01,58609.0
2012-04-13,5.83,6.0,5.82,6.0,67697.0
2012-04-16,5.91,6.02,5.78,5.78,41359.0
2012-04-17,5.79,5.79,5.55,5.75,42463.0
2012-04-18,5.64,5.73,5.34,5.54,99329.0
2012-04-19,5.53,5.67,5.5,5.63,40418.0
2012-04-20,5.66,5.82,5.62,5.72,48105.0
2012-04-23,5.66,5.72,5.59,5.62,39394.0
2012-04-24,5.51,5.58,5.37,5.39,65513.0
2012-04-25,5.37,5.51,5.28,5.38,48566.0
2012-04-26,5.37,5.47,5.35,5.44,23022.0
2012-04-27,5.49,5.61,5.29,5.36,46522.0
2012-04-30,5.33,5.55,5.26,5.5,54830.0
2012-05-01,5.59,5.77,5.56,5.63,61103.0
2012-05-02,5.55,5.6,5.31,5.31,34579.0
2012-05-03,5.32,5.32,5.05,5.09,72907.0
2012-05-04,5.05,5.09,4.97,5.06,43928.0
2012-05-07,5.02,5.02,4.82,4.86,68588.0
2012-05-08,4.79,4.79,4.52,4.65,108591.0
2012-05-09,4.51,4.71,4.43,4.52,90697.0
2012-05-10,4.64,4.69,4.3,4.41,104886.0
2012-05-11,4.34,4.34,4.18,4.27,51175.0
2012-05-14,4.2,4.23,4.03,4.14,63801.0
2012-05-15,4.11,4.19,3.88,3.94,112082.0
2012-05-16,3.91,3.98,3.79,3.84,210587.0
2012-05-17,3.96,4.24,3.84,4.24,223969.0
2012-05-18,4.32,4.37,3.88,3.98,92176.0
2012-05-22,3.92,3.92,2.59,2.6,728547.0
2012-05-23,2.54,2.68,2.34,2.5,608066.0
2012-05-24,2.7,2.73,2.43,2.52,302590.0
2012-05-25,2.59,2.59,2.39,2.53,503548.0
2012-05-28,2.62,2.69,2.51,2.65,101640.0
2012-05-29,2.71,2.86,2.61,2.78,244263.0
2012-05-30,2.75,2.84,2.65,2.75,256675.0
2012-05-31,2.82,2.92,2.7,2.8,296007.0
2012-06-01,2.9,2.9,2.7,2.71,160320.0
2012-06-04,2.75,2.75,2.39,2.49,249618.0
2012-06-05,2.56,2.63,2.5,2.57,288620.0
2012-06-06,2.65,2.78,2.6,2.7,252845.0
2012-06-07,2.84,2.84,2.56,2.57,175446.0
2012-06-08,2.62,2.62,2.48,2.5,139922.0
2012-06-11,2.55,2.55,2.37,2.38,305613.0
2012-06-12,2.41,2.44,2.35,2.35,145199.0
2012-06-13,2.37,2.45,2.37,2.37,141568.0
2012-06-14,2.38,2.44,2.29,2.3,257497.0
2012-06-15,2.37,2.45,2.32,2.33,1152801.0
2012-06-18,2.39,2.51,2.35,2.45,209147.0
2012-06-19,2.45,2.58,2.45,2.51,150507.0
2012-06-20,2.52,2.63,2.45,2.47,132597.0
2012-06-21,2.55,2.64,2.45,2.49,133273.0
2012-06-22,2.5,2.53,2.44,2.47,73958.0
2012-06-25,2.43,2.5,2.41,2.5,132216.0
2012-06-26,2.54,2.54,2.37,2.43,93988.0
2012-06-27,2.43,2.46,2.39,2.42,39994.0
2012-06-28,2.4,2.46,2.3,2.39,90094.0
2012-06-29,2.48,2.48,2.3,2.38,199657.0
2012-07-03,2.47,2.59,2.47,2.56,68602.0
2012-07-04,2.65,2.73,2.59,2.73,99452.0
2012-07-05,2.65,2.83,2.53,2.83,130649.0
2012-07-06,2.83,2.9,2.71,2.85,193001.0
2012-07-09,2.86,2.94,2.75,2.94,151127.0
2012-07-10,2.95,2.99,2.73,2.73,249614.0
2012-07-11,2.83,2.83,2.59,2.59,67013.0
2012-07-12,2.6,2.66,2.56,2.65,28654.0
2012-07-13,2.63,2.71,2.6,2.6,15655.0
2012-07-16,2.58,2.69,2.58,2.64,55961.0
2012-07-17,2.65,2.68,2.61,2.65,41543.0
2012-07-18,2.66,2.73,2.64,2.7,32413.0
2012-07-19,2.73,2.74,2.64,2.65,34730.0
2012-07-20,2.6,2.65,2.59,2.6,11723.0
2012-07-23,2.56,2.62,2.5,2.51,20687.0
2012-07-24,2.52,2.54,2.41,2.44,41720.0
2012-07-25,2.43,2.48,2.33,2.41,70320.0
2012-07-26,2.41,2.44,2.33,2.34,43039.0
2012-07-27,2.34,2.45,2.28,2.41,74051.0
2012-07-30,2.38,2.49,2.36,2.49,17550.0
2012-07-31,2.52,2.55,2.35,2.35,110573.0
2012-08-01,2.32,2.57,2.32,2.51,61906.0
2012-08-02,2.5,2.6,2.45,2.56,47926.0
2012-08-03,2.6,2.63,2.51,2.51,38330.0
2012-08-07,2.64,2.64,2.5,2.54,58481.0
2012-08-08,2.58,2.58,2.47,2.48,33915.0
2012-08-09,2.49,2.53,2.46,2.49,19727.0
2012-08-10,2.54,2.54,2.41,2.47,28907.0
2012-08-13,2.47,2.51,2.25,2.28,158120.0
2012-08-14,2.28,2.32,2.23,2.28,66378.0
2012-08-15,2.31,2.31,2.24,2.28,65720.0
2012-08-16,2.28,2.37,2.28,2.36,49654.0
2012-08-17,2.43,2.43,2.36,2.4,85411.0
2012-08-20,2.4,2.41,2.35,2.37,25420.0
2012-08-21,2.4,2.41,2.34,2.36,71327.0
2012-08-22,2.35,2.37,2.27,2.28,32215.0
2012-08-23,2.31,2.39,2.28,2.36,86169.0
2012-08-24,2.35,2.39,2.3,2.37,43680.0
2012-08-27,2.36,2.57,2.36,2.53,74233.0
2012-08-28,2.57,2.92,2.52,2.89,276110.0
2012-08-29,2.94,2.94,2.67,2.84,89281.0
2012-08-30,2.85,2.91,2.7,2.74,61896.0
2012-08-31,2.74,2.82,2.69,2.82,48251.0
2012-09-04,2.85,3.67,2.82,3.5,419326.0
2012-09-05,3.5,3.59,3.2,3.34,396659.0
2012-09-06,3.42,3.55,3.27,3.52,166746.0
2012-09-07,3.58,3.8,3.56,3.78,203451.0
2012-09-10,3.83,3.88,3.6,3.66,92714.0
2012-09-11,3.66,3.79,3.54,3.59,62004.0
2012-09-12,3.61,3.67,3.41,3.45,114785.0
2012-09-13,3.46,3.75,3.42,3.68,106914.0
2012-09-14,3.76,3.99,3.7,3.88,148092.0
2012-09-17,3.88,4.16,3.8,3.84,127412.0
2012-09-18,3.86,4.29,3.83,4.29,314477.0
2012-09-19,4.45,4.92,4.36,4.91,379875.0
2012-09-20,5.04,5.28,4.71,4.77,576838.0
2012-09-21,4.92,5.11,4.54,4.54,288549.0
2012-09-24,4.56,4.77,4.33,4.64,284454.0
2012-09-25,4.7,4.83,4.51,4.6,401684.0
2012-09-26,4.55,4.77,4.35,4.55,341194.0
2012-09-27,4.61,4.75,4.5,4.63,322741.0
2012-09-28,4.63,4.82,4.45,4.55,197403.0
2012-10-01,4.62,4.7,4.47,4.56,90548.0
2012-10-02,4.59,4.61,4.4,4.42,109808.0
2012-10-03,4.42,4.43,4.12,4.4,150900.0
2012-10-04,4.46,4.5,4.38,4.47,79085.0
2012-10-05,4.49,4.5,4.3,4.31,121560.0
2012-10-09,4.21,4.27,4.05,4.06,165535.0
2012-10-10,4.03,4.03,3.68,3.91,213974.0
2012-10-11,3.62,4.08,3.62,4.02,228325.0
2012-10-12,4.04,4.04,3.81,3.86,53317.0
2012-10-15,3.86,3.86,3.6,3.62,122459.0
2012-10-16,3.62,3.79,3.62,3.78,91622.0
2012-10-17,3.79,3.91,3.72,3.85,63182.0
2012-10-18,3.85,3.88,3.73,3.75,44800.0
2012-10-19,3.8,3.8,3.57,3.6,93372.0
2012-10-22,3.59,3.91,3.59,3.78,90058.0
2012-10-23,3.7,3.71,3.56,3.63,89295.0
2012-10-24,3.64,3.72,3.59,3.64,49953.0
2012-10-25,3.71,3.75,3.59,3.59,52863.0
2012-10-26,3.64,3.68,3.58,3.68,28053.0
2012-10-29,3.68,3.68,3.54,3.56,33059.0
2012-10-30,3.58,3.58,3.41,3.5,40128.0
2012-10-31,3.51,3.69,3.51,3.55,113131.0
2012-11-01,3.55,3.61,3.5,3.6,31619.0
2012-11-02,3.54,3.64,3.49,3.52,26590.0
2012-11-05,3.55,3.83,3.53,3.79,51324.0
2012-11-06,3.85,4.15,3.84,4.08,119550.0
2012-11-07,4.04,4.05,3.66,3.76,150428.0
2012-11-08,3.73,4.22,3.69,4.22,160581.0
2012-11-09,4.28,4.28,3.88,4.01,91419.0
2012-11-12,4.1,4.14,3.91,3.95,33000.0
2012-11-13,3.9,3.95,3.83,3.85,73734.0
2012-11-14,3.91,3.91,3.57,3.6,71510.0
2012-11-15,3.56,3.7,3.4,3.4,121978.0
2012-11-16,3.32,3.66,3.2,3.57,103438.0
2012-11-19,3.81,3.81,3.65,3.67,43406.0
2012-11-20,3.65,3.65,3.38,3.39,67720.0
2012-11-21,3.31,3.57,3.31,3.49,75790.0
2012-11-22,3.47,3.5,3.4,3.4,7229.0
2012-11-23,3.47,3.72,3.42,3.64,43882.0
2012-11-26,3.65,3.7,3.55,3.66,43126.0
2012-11-27,3.64,3.7,3.58,3.67,27821.0
2012-11-28,3.58,3.67,3.5,3.62,49070.0
2012-11-29,3.67,3.67,3.48,3.57,33901.0
2012-11-30,3.53,3.57,3.4,3.4,60895.0
2012-12-03,3.42,3.48,3.315,3.35,74112.0
2012-12-04,3.33,3.5,3.27,3.5,77159.0
2012-12-05,3.48,3.48,3.34,3.36,58097.0
2012-12-06,3.38,3.41,3.33,3.35,38340.0
2012-12-07,3.4,3.4,3.33,3.34,39400.0
2012-12-10,3.34,3.5,3.33,3.49,42500.0
2012-12-11,3.47,3.6,3.38,3.45,65404.0
2012-12-12,3.38,3.46,3.36,3.36,49588.0
2012-12-13,3.35,3.42,3.3,3.41,77542.0
2012-12-14,3.4,3.41,3.34,3.37,41144.0
2012-12-17,3.38,3.42,3.33,3.41,54906.0
2012-12-18,3.41,3.48,3.3,3.46,65138.0
2012-12-19,3.42,3.49,3.35,3.42,110983.0
2012-12-20,3.44,3.49,3.41,3.44,23850.0
2012-12-21,3.38,3.41,3.35,3.37,123561.0
2012-12-24,3.42,3.42,3.31,3.36,23453.0
2012-12-27,3.36,3.36,3.23,3.3,51444.0
2012-12-28,3.24,3.24,3.14,3.17,59293.0
2012-12-31,3.08,3.19,3.05,3.15,55298.0
2013-01-02,3.19,3.35,3.19,3.3,66925.0
2013-01-03,3.29,3.32,3.24,3.28,42942.0
2013-01-04,3.29,3.48,3.24,3.46,61715.0
2013-01-07,3.46,3.95,3.43,3.95,104612.0
2013-01-08,3.96,3.96,3.78,3.89,60072.0
2013-01-09,3.89,3.89,3.63,3.87,55843.0
2013-01-10,3.9,4.18,3.84,4.05,127785.0
2013-01-11,4.02,4.19,3.84,3.9,160372.0
2013-01-14,3.86,4.08,3.84,3.9,103932.0
2013-01-15,3.89,4.04,3.85,3.94,49366.0
2013-01-16,3.95,3.97,3.81,3.86,56619.0
2013-01-17,3.87,3.98,3.87,3.92,46084.0
2013-01-18,4.04,4.1,3.96,3.96,77445.0
2013-01-21,3.96,4.05,3.86,4.0,22106.0
2013-01-22,4.0,4.0,3.81,3.86,62709.0
2013-01-23,3.82,3.83,3.67,3.72,60628.0
2013-01-24,3.73,3.95,3.72,3.88,154875.0
2013-01-25,3.85,3.85,3.74,3.79,46447.0
2013-01-28,3.78,3.87,3.68,3.76,42875.0
2013-01-29,3.74,3.83,3.56,3.64,250417.0
2013-01-30,3.69,3.77,3.63,3.66,26759.0
2013-01-31,3.6,3.62,3.48,3.48,61310.0
2013-02-01,3.56,3.62,3.54,3.56,16842.0
2013-02-04,3.63,3.63,3.5,3.5,19051.0
2013-02-05,3.52,3.57,3.5,3.55,540507.0
2013-02-06,3.5,3.55,3.48,3.53,30475.0
2013-02-07,3.52,3.62,3.52,3.62,110063.0
2013-02-08,3.64,3.72,3.62,3.71,91143.0
2013-02-11,3.75,3.79,3.73,3.75,125418.0
2013-02-12,3.73,3.75,3.64,3.66,12401.0
2013-02-13,3.71,3.71,3.5,3.5,28827.0
2013-02-14,3.53,3.56,3.51,3.54,19200.0
2013-02-15,3.51,3.59,3.51,3.52,39822.0
2013-02-19,3.55,3.55,3.46,3.48,18705.0
2013-02-20,3.46,3.49,3.32,3.35,91977.0
2013-02-21,3.28,3.41,3.24,3.25,61652.0
2013-02-22,3.29,3.3,3.25,3.25,18716.0
2013-02-25,3.31,3.41,3.25,3.28,99320.0
2013-02-26,3.31,3.36,3.27,3.34,55599.0
2013-02-27,3.33,3.44,3.31,3.34,59840.0
2013-02-28,3.3,3.32,3.24,3.26,64123.0
2013-03-01,3.26,3.26,3.12,3.17,90947.0
2013-03-04,3.17,3.17,2.75,2.75,373593.0
2013-03-05,2.77,2.95,2.77,2.88,104184.0
2013-03-06,2.83,2.93,2.76,2.89,85883.0
2013-03-07,2.95,2.99,2.93,2.95,32460.0
2013-03-08,2.95,3.06,2.91,3.06,110084.0
2013-03-11,3.03,3.205,3.03,3.18,111823.0
2013-03-12,3.23,3.57,3.2,3.49,190950.0
2013-03-13,3.46,3.53,3.21,3.26,50614.0
2013-03-14,3.25,3.29,3.19,3.26,41357.0
2013-03-15,3.25,3.5,3.25,3.5,91739.0
2013-03-18,3.52,3.66,3.4,3.46,94190.0
2013-03-19,3.48,3.48,3.3,3.34,85199.0
2013-03-20,3.34,3.37,3.29,3.34,369602.0
2013-03-21,3.33,3.36,3.32,3.34,146037.0
2013-03-22,3.37,3.38,3.29,3.35,215742.0
2013-03-25,3.3,3.36,3.24,3.36,83558.0
2013-03-26,3.32,3.34,3.21,3.33,89480.0
2013-03-27,3.29,3.42,3.28,3.37,123489.0
2013-03-28,3.38,3.4,3.13,3.23,108875.0
2013-04-01,3.15,3.28,3.11,3.15,544603.0
2013-04-02,3.15,3.17,2.97,3.08,1449351.0
2013-04-03,3.03,3.11,3.0,3.07,74070.0
2013-04-04,3.05,3.08,2.95,2.96,73160.0
2013-04-05,2.96,3.0,2.86,2.93,49578.0
2013-04-08,2.88,3.05,2.88,2.94,28565.0
2013-04-09,2.97,2.98,2.87,2.92,34997.0
2013-04-10,2.98,2.98,2.8,2.89,49185.0
2013-04-11,2.83,2.94,2.83,2.86,34055.0
2013-04-12,2.85,2.86,2.72,2.76,82503.0
2013-04-15,2.67,2.7,2.44,2.61,254335.0
2013-04-16,2.6,2.69,2.5,2.56,81295.0
2013-04-17,2.55,2.64,2.4,2.43,76075.0
2013-04-18,2.5,2.57,2.33,2.36,132991.0
2013-04-19,2.51,2.51,2.38,2.43,36290.0
2013-04-22,2.5,2.53,2.38,2.44,40718.0
2013-04-23,2.4,2.5,2.4,2.43,32793.0
2013-04-24,2.49,2.63,2.47,2.62,49600.0
2013-04-25,2.76,2.96,2.65,2.78,62208.0
2013-04-26,2.75,2.76,2.69,2.71,29929.0
2013-04-29,2.72,2.73,2.58,2.62,44171.0
2013-04-30,2.56,2.65,2.48,2.65,80561.0
2013-05-01,2.63,2.63,2.48,2.49,34188.0
2013-05-02,2.5,2.59,2.45,2.53,21859.0
2013-05-03,2.53,2.64,2.53,2.61,17525.0
2013-05-06,2.57,2.65,2.51,2.51,22418.0
2013-05-07,2.54,2.56,2.4,2.4,28111.0
2013-05-08,2.49,2.55,2.405,2.41,43094.0
2013-05-09,2.45,2.45,2.34,2.41,23473.0
2013-05-10,2.38,2.43,2.38,2.4,38980.0
2013-05-13,2.36,2.41,2.35,2.35,24150.0
2013-05-14,2.38,2.39,2.29,2.33,43342.0
2013-05-15,2.29,2.33,2.28,2.29,13103.0
2013-05-16,2.3,2.43,2.25,2.38,24804.0
2013-05-17,2.42,2.42,2.31,2.32,16340.0
2013-05-21,2.5,2.5,2.39,2.39,40105.0
2013-05-22,2.44,2.44,2.39,2.4,40834.0
2013-05-23,2.35,2.38,2.27,2.28,46701.0
2013-05-24,2.28,2.42,2.25,2.37,36881.0
2013-05-27,2.33,2.37,2.33,2.36,7780.0
2013-05-28,2.35,2.4,2.34,2.35,15985.0
2013-05-29,2.33,2.58,2.33,2.57,43600.0
2013-05-30,2.54,2.87,2.53,2.87,63557.0
2013-05-31,2.85,2.9,2.55,2.55,47846.0
2013-06-03,2.57,2.7,2.57,2.62,33271.0
2013-06-04,2.595,2.66,2.54,2.64,14903.0
2013-06-05,2.62,2.78,2.62,2.78,12496.0
2013-06-06,2.74,2.74,2.65,2.65,9758.0
2013-06-07,2.66,2.68,2.57,2.59,12399.0
2013-06-10,2.65,2.65,2.57,2.6,6005.0
2013-06-11,2.57,2.57,2.44,2.49,22314.0
2013-06-12,2.51,2.51,2.45,2.49,20630.0
2013-06-13,2.48,2.5,2.41,2.48,9830.0
2013-06-14,2.42,2.57,2.42,2.45,20406.0
2013-06-17,2.44,2.48,2.35,2.4,26614.0
2013-06-18,2.4,2.4,2.35,2.36,11191.0
2013-06-19,2.36,2.5,2.36,2.44,14373.0
2013-06-20,2.35,2.44,2.3,2.3,21726.0
2013-06-21,2.35,2.41,2.3,2.3,54500.0
2013-06-24,2.3,2.34,2.15,2.15,64388.0
2013-06-25,2.2,2.23,2.04,2.06,59858.0
2013-06-26,2.01,2.06,1.94,2.01,130586.0
2013-06-27,2.02,2.18,2.01,2.14,77872.0
2013-06-28,2.17,2.2,2.07,2.14,46189.0
2013-07-02,2.18,2.2,2.12,2.15,39535.0
2013-07-03,2.13,2.18,2.12,2.12,7960.0
2013-07-04,2.21,2.23,2.21,2.21,2295.0
2013-07-05,2.22,2.23,2.06,2.09,18491.0
2013-07-08,2.14,2.18,2.11,2.18,13418.0
2013-07-09,2.14,2.2,2.14,2.2,11445.0
2013-07-10,2.16,2.22,2.14,2.14,14638.0
2013-07-11,2.22,2.35,2.2,2.34,29625.0
2013-07-12,2.27,2.37,2.27,2.36,40035.0
2013-07-15,2.4,2.495,2.4,2.47,9900.0
2013-07-16,2.41,2.53,2.4,2.44,30878.0
2013-07-17,2.49,2.55,2.38,2.44,75888.0
2013-07-18,2.4,2.44,2.33,2.4,47761.0
2013-07-19,2.38,2.52,2.35,2.51,14562.0
2013-07-22,2.54,2.7,2.54,2.69,56939.0
2013-07-23,2.65,2.73,2.56,2.72,68648.0
2013-07-24,2.75,2.84,2.6,2.64,73078.0
2013-07-25,2.6,2.65,2.58,2.59,12334.0
2013-07-26,2.59,2.71,2.51,2.57,15347.0
2013-07-29,2.54,2.62,2.5,2.59,13834.0
2013-07-30,2.5,2.54,2.43,2.48,34183.0
2013-07-31,2.45,2.48,2.3,2.42,30769.0
2013-08-01,2.43,2.45,2.34,2.36,15893.0
2013-08-02,2.37,2.37,2.2,2.22,21720.0
2013-08-06,2.28,2.28,2.13,2.13,26380.0
2013-08-07,2.13,2.15,2.05,2.05,51938.0
2013-08-08,2.09,2.18,2.09,2.1,46969.0
2013-08-09,2.13,2.17,2.11,2.11,12149.0
2013-08-12,2.14,2.24,2.11,2.24,26700.0
2013-08-13,2.26,2.26,2.13,2.17,24796.0
2013-08-14,2.18,2.27,2.17,2.25,8857.0
2013-08-15,2.25,2.3,2.15,2.24,36990.0
2013-08-16,2.31,2.31,2.18,2.18,25570.0
2013-08-19,2.16,2.29,2.13,2.29,18633.0
2013-08-20,2.29,2.3,2.27,2.27,5749.0
2013-08-21,2.31,2.31,2.14,2.18,21826.0
2013-08-22,2.18,2.23,2.14,2.17,31451.0
2013-08-23,2.2,2.28,2.19,2.24,35996.0
2013-08-26,2.35,2.35,2.0,2.21,124580.0
2013-08-27,2.26,2.3,2.16,2.18,50216.0
2013-08-28,2.18,2.23,2.14,2.2,29394.0
2013-08-29,2.18,2.2,2.12,2.13,18681.0
2013-08-30,2.17,2.17,2.08,2.09,58491.0
2013-09-03,2.13,2.22,2.13,2.2,17625.0
2013-09-04,2.21,2.32,2.21,2.31,47809.0
2013-09-05,2.32,2.32,2.2,2.22,28425.0
2013-09-06,2.25,2.32,2.24,2.31,23226.0
2013-09-09,2.17,2.45,2.17,2.43,33950.0
2013-09-10,2.27,2.43,2.27,2.36,22976.0
2013-09-11,2.32,2.35,2.27,2.34,14213.0
2013-09-12,2.3,2.31,2.26,2.3,24801.0
2013-09-13,2.29,2.38,2.25,2.33,37250.0
2013-09-16,1.7,1.7,1.36,1.54,1206762.0
2013-09-17,1.55,1.56,1.49,1.49,288790.0
2013-09-18,1.51,1.58,1.49,1.55,133539.0
2013-09-19,1.54,1.55,1.48,1.53,166550.0
2013-09-20,1.51,1.52,1.41,1.45,95048.0
2013-09-23,1.47,1.47,1.36,1.36,61712.0
2013-09-24,1.36,1.44,1.35,1.43,98916.0
2013-09-25,1.41,1.47,1.4,1.45,129894.0
2013-09-26,1.47,1.52,1.47,1.5,119997.0
2013-09-27,1.55,1.55,1.5,1.51,48280.0
2013-09-30,1.5,1.53,1.49,1.53,38602.0
2013-10-01,1.51,1.74,1.51,1.74,179588.0
2013-10-02,1.69,1.98,1.69,1.82,112709.0
2013-10-03,1.8,1.84,1.71,1.71,21992.0
2013-10-04,1.7,1.73,1.57,1.61,38931.0
2013-10-07,1.6,1.65,1.59,1.6,39878.0
2013-10-08,1.56,1.6,1.51,1.51,43996.0
2013-10-09,1.5,1.56,1.49,1.54,64262.0
2013-10-10,1.58,1.62,1.53,1.55,16465.0
2013-10-11,1.51,1.53,1.48,1.53,81076.0
2013-10-15,1.52,1.54,1.5,1.51,7803.0
2013-10-16,1.52,1.53,1.47,1.47,9242.0
2013-10-17,1.51,1.55,1.51,1.55,10793.0
2013-10-18,1.49,1.53,1.47,1.5,48592.0
2013-10-21,1.5,1.51,1.48,1.49,23373.0
2013-10-22,1.49,1.53,1.47,1.53,19435.0
2013-10-23,1.53,1.54,1.49,1.54,13326.0
2013-10-24,1.54,1.67,1.54,1.63,41298.0
2013-10-25,1.61,1.62,1.56,1.6,11323.0
2013-10-28,1.62,1.62,1.5,1.52,30831.0
2013-10-29,1.55,1.55,1.46,1.48,35302.0
2013-10-30,1.49,1.5,1.42,1.44,38712.0
2013-10-31,1.42,1.46,1.4,1.4,12577.0
2013-11-01,1.4,1.4,1.38,1.38,26250.0
2013-11-04,1.4,1.4,1.31,1.35,24750.0
2013-11-05,1.35,1.43,1.35,1.39,34728.0
2013-11-06,1.41,1.46,1.41,1.43,51351.0
2013-11-07,1.42,1.45,1.39,1.43,58314.0
2013-11-08,1.39,1.44,1.38,1.43,17035.0
2013-11-11,1.4,1.46,1.4,1.45,40663.0
2013-11-12,1.45,1.45,1.38,1.44,36852.0
2013-11-13,1.43,1.44,1.4,1.41,23971.0
2013-11-14,1.42,1.42,1.38,1.38,24072.0
2013-11-15,1.38,1.39,1.3,1.33,34237.0
2013-11-18,1.28,1.34,1.28,1.3,48565.0
2013-11-19,1.29,1.32,1.24,1.24,50835.0
2013-11-20,1.21,1.24,1.11,1.14,82640.0
2013-11-21,1.12,1.17,1.12,1.15,40964.0
2013-11-22,1.17,1.22,1.16,1.16,58236.0
2013-11-25,1.19,1.2,1.17,1.19,57473.0
2013-11-26,1.19,1.29,1.15,1.29,280974.0
2013-11-27,1.29,1.29,1.22,1.22,56156.0
2013-11-28,1.22,1.3,1.22,1.25,30900.0
2013-11-29,1.25,1.3,1.23,1.23,25585.0
2013-12-02,1.23,1.25,1.22,1.22,30219.0
2013-12-03,1.21,1.23,1.17,1.17,53726.0
2013-12-04,1.18,1.24,1.18,1.19,50777.0
2013-12-05,1.17,1.19,1.17,1.18,25868.0
2013-12-06,1.19,1.23,1.19,1.21,55615.0
2013-12-09,1.22,1.22,1.2,1.2,51035.0
2013-12-10,1.21,1.23,1.17,1.18,119862.0
2013-12-11,1.18,1.19,1.12,1.13,133805.0
2013-12-12,1.12,1.16,1.07,1.08,130600.0
2013-12-13,1.13,1.23,1.13,1.21,94350.0
2013-12-16,1.25,1.37,1.23,1.3,88102.0
2013-12-17,1.3,1.325,1.3,1.32,47740.0
2013-12-18,1.3,1.42,1.28,1.4,89459.0
2013-12-19,1.45,1.49,1.4,1.43,57307.0
2013-12-20,1.45,1.78,1.45,1.78,53281.0
2013-12-23,1.6,1.75,1.35,1.4,329094.0
2013-12-24,1.4,1.43,1.38,1.39,21437.0
2013-12-27,1.37,1.38,1.32,1.32,53661.0
2013-12-30,1.32,1.38,1.31,1.37,91241.0
2013-12-31,1.38,1.4,1.38,1.4,11021.0
2014-01-02,1.39,1.47,1.39,1.46,14881.0
2014-01-03,1.45,1.57,1.44,1.53,24163.0
2014-01-06,1.53,1.55,1.5,1.52,18674.0
2014-01-07,1.48,1.5,1.45,1.49,22474.0
2014-01-08,1.45,1.45,1.37,1.4,29378.0
2014-01-09,1.4,1.43,1.4,1.43,1256.0
2014-01-10,1.42,1.46,1.41,1.45,130509.0
2014-01-13,1.41,1.5,1.41,1.5,69500.0
2014-01-14,1.48,1.56,1.48,1.52,47670.0
2014-01-15,1.5,1.54,1.5,1.51,61169.0
2014-01-16,1.5,1.53,1.47,1.52,64966.0
2014-01-17,1.54,1.55,1.51,1.54,145281.0
2014-01-20,1.54,1.55,1.51,1.52,14203.0
2014-01-21,1.51,1.54,1.48,1.52,58252.0
2014-01-22,1.52,1.53,1.47,1.53,73345.0
2014-01-23,1.5,1.6,1.49,1.51,44675.0
2014-01-24,1.5,1.54,1.49,1.53,25504.0
2014-01-27,1.53,1.54,1.5,1.52,13851.0
2014-01-28,1.51,1.55,1.49,1.55,39700.0
2014-01-29,1.55,1.57,1.53,1.57,14950.0
2014-01-30,1.57,1.57,1.53,1.55,17990.0
2014-01-31,1.52,1.525,1.49,1.49,9657.0
2014-02-03,1.47,1.51,1.4,1.45,23426.0
2014-02-04,1.48,1.48,1.43,1.44,19816.0
2014-02-05,1.4,1.44,1.4,1.41,17133.0
2014-02-06,1.45,1.45,1.39,1.42,11982.0
2014-02-07,1.44,1.44,1.4,1.4,4115.0
2014-02-10,1.4,1.52,1.4,1.42,36475.0
2014-02-11,1.44,1.53,1.44,1.53,52203.0
2014-02-12,1.54,1.54,1.52,1.52,53957.0
2014-02-13,1.52,1.54,1.51,1.53,66923.0
2014-02-14,1.55,1.59,1.53,1.58,79980.0
2014-02-18,1.6,1.82,1.6,1.8,121505.0
2014-02-19,1.84,1.85,1.78,1.8,55264.0
2014-02-20,1.69,1.8,1.69,1.78,13662.0
2014-02-21,1.75,1.78,1.68,1.69,28970.0
2014-02-24,1.85,1.85,1.7,1.7,55980.0
2014-02-25,1.68,1.68,1.65,1.66,9292.0
2014-02-26,1.65,1.66,1.65,1.65,4426.0
2014-02-27,1.67,1.67,1.65,1.65,31136.0
2014-02-28,1.61,1.61,1.08,1.17,335662.0
2014-03-03,1.12,1.12,0.92,0.94,316047.0
2014-03-04,0.98,1.11,0.9,1.1,150556.0
2014-03-05,1.07,1.11,1.03,1.09,111437.0
2014-03-06,1.1,1.11,1.06,1.06,36048.0
2014-03-07,1.1,1.1,1.03,1.05,70365.0
2014-03-10,1.04,1.08,1.03,1.05,23845.0
2014-03-11,1.03,1.05,1.01,1.01,59988.0
2014-03-12,1.02,1.06,1.02,1.03,43358.0
2014-03-13,1.02,1.09,1.0,1.09,65390.0
2014-03-14,1.09,1.1,1.05,1.08,24026.0
2014-03-17,1.09,1.15,1.07,1.07,66622.0
2014-03-18,1.06,1.1,1.06,1.07,19290.0
2014-03-19,1.06,1.06,1.03,1.03,31250.0
2014-03-20,1.02,1.07,1.02,1.05,25142.0
2014-03-21,1.05,1.17,1.05,1.17,65790.0
2014-03-24,1.2,1.2,1.06,1.07,94055.0
2014-03-25,1.16,1.16,1.05,1.12,38885.0
2014-03-26,1.12,1.12,1.07,1.1,31900.0
2014-03-27,1.08,1.09,1.07,1.08,19598.0
2014-03-28,1.08,1.09,1.06,1.07,10085.0
2014-03-31,1.06,1.11,1.06,1.09,14918.0
2014-04-01,1.08,1.1,1.08,1.1,22605.0
2014-04-02,1.11,1.13,1.08,1.09,174406.0
2014-04-03,1.07,1.07,1.05,1.05,41705.0
2014-04-04,1.07,1.07,1.04,1.04,47915.0
2014-04-07,1.02,1.02,0.95,0.96,202700.0
2014-04-08,0.96,0.98,0.96,0.96,14285.0
2014-04-09,0.96,0.98,0.93,0.94,84312.0
2014-04-10,0.93,0.94,0.9,0.91,84225.0
2014-04-11,0.9,0.92,0.88,0.9,58253.0
2014-04-14,0.91,0.91,0.83,0.83,52628.0
2014-04-15,0.83,0.9,0.83,0.84,157595.0
2014-04-16,0.86,0.86,0.83,0.85,36793.0
2014-04-17,0.85,0.94,0.85,0.93,98725.0
2014-04-21,0.93,0.93,0.9,0.92,7061.0
2014-04-22,0.91,0.92,0.9,0.91,36100.0
2014-04-23,0.9,0.93,0.9,0.93,8730.0
2014-04-24,0.9,0.91,0.9,0.9,13070.0
2014-04-25,0.9,0.91,0.88,0.89,19770.0
2014-04-28,0.92,0.92,0.88,0.88,9417.0
2014-04-29,0.86,0.89,0.84,0.84,16554.0
2014-04-30,0.86,0.86,0.83,0.83,9871.0
2014-05-01,0.85,0.85,0.83,0.83,6085.0
2014-05-02,0.84,0.84,0.75,0.77,33127.0
2014-05-05,0.79,0.8,0.74,0.74,50461.0
2014-05-06,0.73,0.74,0.7,0.71,117878.0
2014-05-07,0.71,0.72,0.7,0.72,31500.0
2014-05-08,0.72,0.72,0.69,0.7,33615.0
2014-05-09,0.69,0.7,0.69,0.69,88574.0
2014-05-12,0.69,0.71,0.68,0.68,15559.0
2014-05-13,0.67,0.73,0.67,0.7,73190.0
2014-05-14,0.74,0.75,0.73,0.73,13146.0
2014-05-15,0.73,0.74,0.73,0.74,21520.0
2014-05-16,0.74,0.8,0.73,0.79,23680.0
2014-05-20,0.83,0.86,0.83,0.85,27824.0
2014-05-21,0.85,0.87,0.84,0.85,9141.0
2014-05-22,0.88,0.9,0.84,0.88,29822.0
2014-05-23,0.85,0.87,0.85,0.87,20579.0
2014-05-26,0.85,0.85,0.82,0.83,6500.0
2014-05-27,0.83,0.86,0.83,0.85,53224.0
2014-05-28,0.85,0.87,0.84,0.84,8106.0
2014-05-29,0.83,0.83,0.8,0.81,14700.0
2014-05-30,0.8,0.8,0.78,0.78,18410.0
2014-06-02,0.78,0.79,0.78,0.79,2780.0
2014-06-03,0.8,0.8,0.79,0.79,4100.0
2014-06-04,0.8,0.82,0.8,0.81,12200.0
2014-06-05,0.83,0.83,0.78,0.78,61839.0
2014-06-06,0.8,0.8,0.79,0.79,59000.0
2014-06-09,0.86,0.89,0.78,0.88,17765.0
2014-06-10,0.86,0.9,0.79,0.79,350074.0
2014-06-11,0.82,0.845,0.8,0.8,32700.0
2014-06-12,0.81,0.82,0.79,0.8,80200.0
2014-06-13,0.81,0.86,0.81,0.85,44800.0
2014-06-16,0.85,0.86,0.82,0.84,28653.0
2014-06-17,0.85,0.86,0.82,0.85,10200.0
2014-06-18,0.87,0.9,0.87,0.9,17786.0
2014-06-19,0.93,0.93,0.88,0.9,37549.0
2014-06-20,0.9,0.96,0.9,0.95,289710.0
2014-06-23,0.96,0.97,0.95,0.96,220817.0
2014-06-24,0.94,0.96,0.86,0.86,42196.0
2014-06-25,0.85,0.91,0.85,0.89,53750.0
2014-06-26,0.9,0.9,0.88,0.89,109400.0
2014-06-27,0.88,0.9,0.85,0.86,16351.0
2014-06-30,0.86,0.9,0.86,0.89,29400.0
2014-07-02,0.92,0.94,0.91,0.91,27040.0
2014-07-03,0.9,0.93,0.86,0.88,20569.0
2014-07-04,0.88,0.95,0.87,0.9,9300.0
2014-07-07,0.91,0.91,0.89,0.9,95139.0
2014-07-08,0.93,0.93,0.9,0.9,14472.0
2014-07-09,0.88,0.94,0.88,0.94,33500.0
2014-07-10,0.95,0.95,0.89,0.9,47134.0
2014-07-11,0.93,0.93,0.9,0.91,4900.0
2014-07-14,0.89,0.93,0.89,0.9,12995.0
2014-07-15,0.9,0.9,0.9,0.9,11500.0
2014-07-16,0.93,0.93,0.89,0.89,9555.0
2014-07-17,0.89,0.92,0.88,0.91,1912484.0
2014-07-18,0.88,0.88,0.84,0.84,39900.0
2014-07-21,0.88,0.89,0.84,0.84,30569.0
2014-07-22,0.84,0.87,0.84,0.86,35900.0
2014-07-23,0.89,0.89,0.84,0.84,24157.0
2014-07-24,0.86,0.9,0.82,0.9,30801.0
2014-07-25,0.9,0.9,0.9,0.9,1000.0
2014-07-28,0.88,0.9,0.88,0.9,550.0
2014-07-29,0.9,0.92,0.89,0.91,10184.0
2014-07-30,0.9,0.92,0.9,0.91,17700.0
2014-07-31,0.86,0.95,0.86,0.86,34800.0
2014-08-01,0.92,0.92,0.88,0.9,18422.0
2014-08-05,0.92,0.92,0.85,0.86,24829.0
2014-08-06,0.85,0.86,0.84,0.84,8375.0
2014-08-07,0.84,0.87,0.84,0.84,9007.0
2014-08-08,0.88,0.88,0.84,0.86,12794.0
2014-08-11,0.87,0.88,0.83,0.87,24606.0
2014-08-12,0.89,0.89,0.81,0.82,23300.0
2014-08-13,0.82,0.82,0.82,0.82,1493.0
2014-08-14,0.82,0.82,0.81,0.81,13300.0
2014-08-15,0.81,0.82,0.8,0.8,22941.0
2014-08-18,0.81,0.81,0.8,0.8,25008.0
2014-08-19,0.8,0.8,0.8,0.8,0.0
2014-08-20,0.8,0.81,0.79,0.81,7100.0
2014-08-21,0.79,0.8,0.77,0.77,13640.0
2014-08-22,0.81,0.81,0.74,0.74,44035.0
2014-08-25,0.74,0.74,0.74,0.74,31655.0
2014-08-26,0.74,0.74,0.72,0.74,20100.0
2014-08-27,0.72,0.73,0.72,0.72,17555.0
2014-08-28,0.73,0.73,0.71,0.73,7860.0
2014-08-29,0.73,0.76,0.73,0.73,3500.0
2014-09-02,0.73,0.8,0.73,0.74,23568.0
2014-09-03,0.75,0.75,0.73,0.73,40810.0
2014-09-04,0.72,0.74,0.72,0.74,47467.0
2014-09-05,0.74,0.75,0.73,0.74,87020.0
2014-09-08,0.74,0.745,0.72,0.72,47788.0
2014-09-09,0.73,0.74,0.73,0.74,13406.0
2014-09-10,0.74,0.75,0.67,0.7,238346.0
2014-09-11,0.7,0.72,0.7,0.72,73216.0
2014-09-12,0.75,0.75,0.72,0.72,1150.0
2014-09-15,0.7,0.75,0.69,0.69,53043.0
2014-09-16,0.65,0.69,0.65,0.66,85568.0
2014-09-17,0.65,0.68,0.65,0.67,14480.0
2014-09-18,0.68,0.7,0.68,0.68,44518.0
2014-09-19,0.68,0.7,0.55,0.55,145871.0
2014-09-22,0.56,0.69,0.56,0.595,24691.0
2014-09-23,0.6,0.63,0.59,0.62,19590.0
2014-09-24,0.62,0.67,0.62,0.66,12471.0
2014-09-25,0.67,0.7,0.66,0.67,11826.0
2014-09-26,0.68,0.68,0.63,0.64,28808.0
2014-09-29,0.67,0.67,0.62,0.62,3500.0
2014-09-30,0.65,0.65,0.6,0.64,18171.0
2014-10-01,0.65,0.66,0.57,0.57,48432.0
2014-10-02,0.63,0.63,0.52,0.53,75874.0
2014-10-03,0.56,0.56,0.53,0.54,15407.0
2014-10-06,0.57,0.57,0.53,0.53,20168.0
2014-10-07,0.53,0.57,0.48,0.485,64310.0
2014-10-08,0.48,0.49,0.45,0.46,70441.0
2014-10-09,0.44,0.45,0.43,0.445,34699.0
2014-10-10,0.45,0.45,0.38,0.38,51160.0
2014-10-14,0.44,0.45,0.41,0.42,23000.0
2014-10-15,0.4,0.49,0.4,0.45,66192.0
2014-10-16,0.445,0.5,0.4,0.455,26288.0
2014-10-17,0.45,0.5,0.45,0.465,16530.0
2014-10-20,0.495,0.5,0.495,0.5,23910.0
2014-10-21,0.48,0.51,0.48,0.49,6124.0
2014-10-22,0.49,0.5,0.49,0.49,17500.0
2014-10-23,0.47,0.475,0.44,0.44,11700.0
2014-10-24,0.44,0.465,0.44,0.44,165671.0
2014-10-27,0.43,0.495,0.43,0.46,11208.0
2014-10-28,0.46,0.46,0.43,0.44,5612.0
2014-10-29,0.45,0.45,0.43,0.435,13257.0
2014-10-30,0.435,0.44,0.42,0.42,126165.0
2014-10-31,0.425,0.435,0.4,0.43,140309.0
2014-11-03,0.43,0.445,0.425,0.425,123651.0
2014-11-04,0.43,0.44,0.42,0.425,21000.0
2014-11-05,0.425,0.425,0.4,0.425,65365.0
2014-11-06,0.435,0.46,0.42,0.44,155056.0
2014-11-07,0.44,0.47,0.44,0.445,222925.0
2014-11-10,0.44,0.495,0.44,0.45,48425.0
2014-11-11,0.45,0.495,0.445,0.495,109111.0
2014-11-12,0.475,0.51,0.475,0.475,98066.0
2014-11-13,0.52,0.52,0.5,0.52,83544.0
2014-11-14,0.5,0.5,0.485,0.5,33900.0
2014-11-17,0.5,0.5,0.49,0.5,22800.0
2014-11-18,0.485,0.495,0.47,0.47,4560.0
2014-11-19,0.45,0.48,0.45,0.46,5700.0
2014-11-20,0.44,0.48,0.44,0.45,36825.0
2014-11-21,0.48,0.48,0.45,0.45,28758.0
2014-11-24,0.445,0.445,0.425,0.425,9968.0
2014-11-25,0.44,0.445,0.41,0.42,112961.0
2014-11-26,0.44,0.47,0.43,0.47,80400.0
2014-11-27,0.47,0.47,0.425,0.44,5495.0
2014-11-28,0.44,0.48,0.42,0.425,76842.0
2014-12-01,0.455,0.46,0.445,0.445,77887.0
2014-12-02,0.435,0.44,0.425,0.435,19000.0
2014-12-03,0.395,0.42,0.385,0.42,414326.0
2014-12-04,0.4,0.455,0.4,0.455,10958.0
2014-12-05,0.425,0.46,0.425,0.455,12000.0
2014-12-08,0.425,0.455,0.425,0.435,17072.0
2014-12-09,0.45,0.455,0.445,0.45,7220.0
2014-12-10,0.45,0.455,0.445,0.455,10500.0
2014-12-11,0.45,0.46,0.445,0.445,44700.0
2014-12-12,0.445,0.445,0.43,0.43,23850.0
2014-12-15,0.44,0.44,0.41,0.41,48788.0
2014-12-16,0.41,0.43,0.405,0.415,11479.0
2014-12-17,0.4,0.42,0.4,0.405,18415.0
2014-12-18,0.4,0.42,0.4,0.42,10400.0
2014-12-19,0.405,0.55,0.405,0.55,84557.0
2014-12-22,0.57,0.57,0.53,0.54,67643.0
2014-12-23,0.52,0.57,0.465,0.465,23050.0
2014-12-24,0.47,0.53,0.465,0.53,13357.0
2014-12-29,0.5,0.51,0.46,0.46,34250.0
2014-12-30,0.465,0.48,0.44,0.445,83200.0
2014-12-31,0.48,0.48,0.43,0.45,29127.0
2015-01-02,0.48,0.53,0.46,0.485,13008.0
2015-01-05,0.49,0.52,0.455,0.48,40224.0
2015-01-06,0.52,0.53,0.465,0.5,75816.0
2015-01-07,0.53,0.53,0.5,0.5,13620.0
2015-01-08,0.53,0.54,0.5,0.52,33920.0
2015-01-09,0.5,0.5,0.45,0.47,3511200.0
2015-01-12,0.5,0.52,0.49,0.51,27133.0
2015-01-13,0.5,0.5,0.49,0.49,18794.0
2015-01-14,0.46,0.475,0.46,0.47,1250.0
2015-01-15,0.47,0.51,0.47,0.5,44700.0
2015-01-16,0.475,0.51,0.475,0.48,5738.0
2015-01-19,0.5,0.5,0.5,0.5,15800.0
2015-01-20,0.49,0.5,0.49,0.49,8265.0
2015-01-21,0.49,0.54,0.49,0.53,11768.0
2015-01-22,0.52,0.53,0.5,0.5,19400.0
2015-01-23,0.5,0.51,0.49,0.51,16250.0
2015-01-26,0.52,0.53,0.51,0.53,64900.0
2015-01-27,0.53,0.54,0.52,0.54,5566.0
2015-01-28,0.54,0.55,0.53,0.54,23020.0
2015-01-29,0.52,0.57,0.52,0.57,58665.0
2015-01-30,0.55,0.57,0.52,0.57,34774.0
2015-02-02,0.56,0.56,0.53,0.54,11000.0
2015-02-03,0.56,0.58,0.54,0.54,5615.0
2015-02-04,0.54,0.57,0.54,0.56,7035.0
2015-02-05,0.58,0.83,0.56,0.8,122301.0
2015-02-06,0.75,0.79,0.66,0.73,173654.0
2015-02-09,0.73,0.73,0.67,0.73,24200.0
2015-02-10,0.71,0.71,0.66,0.71,10515.0
2015-02-11,0.68,0.7,0.67,0.7,13600.0
2015-02-12,0.66,0.71,0.66,0.7,13924.0
2015-02-13,0.68,0.685,0.65,0.67,14400.0
2015-02-17,0.7,0.7,0.65,0.7,15871.0
2015-02-18,0.7,0.72,0.67,0.72,20200.0
2015-02-19,0.7,0.7,0.65,0.67,16600.0
2015-02-20,0.65,0.7,0.65,0.67,9550.0
2015-02-23,0.72,0.73,0.67,0.71,11220.0
2015-02-24,0.68,0.69,0.65,0.66,10980.0
2015-02-25,0.65,0.67,0.63,0.64,27537.0
2015-02-26,0.61,0.66,0.61,0.65,16190.0
2015-02-27,0.62,0.65,0.62,0.62,2422.0
2015-03-02,0.63,0.63,0.56,0.57,77500.0
2015-03-03,0.56,0.62,0.56,0.59,38210.0
2015-03-04,0.57,0.59,0.57,0.57,63900.0
2015-03-05,0.56,0.58,0.56,0.58,6400.0
2015-03-06,0.55,0.58,0.54,0.56,20933.0
2015-03-09,0.54,0.54,0.48,0.52,73603.0
2015-03-10,0.52,0.53,0.495,0.51,8062.0
2015-03-11,0.5,0.57,0.47,0.52,64919.0
2015-03-12,0.48,0.55,0.48,0.53,9149.0
2015-03-13,0.52,0.57,0.51,0.57,14344.0
2015-03-16,0.55,0.56,0.55,0.56,12500.0
2015-03-17,0.52,0.55,0.52,0.55,3396.0
2015-03-18,0.52,0.52,0.47,0.475,18230.0
2015-03-19,0.475,0.475,0.465,0.465,2200.0
2015-03-20,0.48,0.5,0.46,0.47,94899.0
2015-03-23,0.48,0.5,0.48,0.5,2217.0
2015-03-24,0.485,0.49,0.455,0.46,48893.0
2015-03-25,0.49,0.51,0.47,0.485,12851.0
2015-03-26,0.475,0.475,0.475,0.475,3304.0
2015-03-27,0.475,0.495,0.465,0.465,11720.0
2015-03-30,0.475,0.475,0.45,0.465,124091.0
2015-03-31,0.465,0.5,0.465,0.495,9914.0
2015-04-01,0.465,0.52,0.465,0.52,5312.0
2015-04-02,0.46,0.5,0.46,0.49,3500.0
2015-04-06,0.46,0.52,0.46,0.5,15200.0
2015-04-07,0.495,0.495,0.48,0.49,15000.0
2015-04-08,0.49,0.53,0.485,0.53,43000.0
2015-04-09,0.5,0.5,0.475,0.48,22500.0
2015-04-10,0.495,0.5,0.48,0.48,32800.0
2015-04-13,0.47,0.475,0.47,0.47,79800.0
2015-04-14,0.46,0.46,0.45,0.46,7000.0
2015-04-15,0.47,0.47,0.47,0.47,3000.0
2015-04-16,0.455,0.465,0.455,0.46,5700.0
2015-04-17,0.47,0.47,0.44,0.45,50800.0
2015-04-20,0.435,0.46,0.435,0.435,733.0
2015-04-21,0.445,0.475,0.445,0.45,21623.0
2015-04-22,0.46,0.46,0.44,0.445,15700.0
2015-04-23,0.465,0.49,0.465,0.47,4500.0
2015-04-24,0.48,0.49,0.47,0.49,3100.0
2015-04-27,0.49,0.49,0.47,0.47,2500.0
2015-04-28,0.46,0.475,0.455,0.465,7900.0
2015-04-29,0.46,0.46,0.46,0.46,5000.0
2015-04-30,0.435,0.485,0.435,0.47,55900.0
2015-05-01,0.5,0.51,0.48,0.51,22370.0
2015-05-04,0.47,0.5,0.465,0.49,10620.0
2015-05-05,0.5,0.51,0.465,0.475,44000.0
2015-05-06,0.53,0.53,0.48,0.5,62415.0
2015-05-07,0.53,0.53,0.49,0.49,2650.0
2015-05-08,0.47,0.52,0.47,0.485,46850.0
2015-05-11,0.48,0.485,0.48,0.48,13500.0
2015-05-12,0.495,0.495,0.47,0.47,10500.0
2015-05-13,0.475,0.475,0.475,0.475,18500.0
2015-05-14,0.49,0.5,0.485,0.5,8400.0
2015-05-15,0.495,0.54,0.485,0.49,20006.0
2015-05-19,0.49,0.495,0.48,0.48,22839.0
2015-05-20,0.485,0.485,0.48,0.48,24200.0
2015-05-21,0.48,0.485,0.48,0.485,6000.0
2015-05-22,0.47,0.48,0.46,0.475,24429.0
2015-05-25,0.45,0.455,0.45,0.455,1794.0
2015-05-26,0.46,0.47,0.42,0.42,26700.0
2015-05-27,0.42,0.445,0.41,0.44,13405.0
2015-05-28,0.42,0.425,0.4,0.415,50091.0
2015-05-29,0.43,0.46,0.42,0.46,11250.0
2015-06-01,0.47,0.47,0.46,0.46,400.0
2015-06-02,0.45,0.46,0.44,0.44,28700.0
2015-06-03,0.425,0.44,0.425,0.44,5990.0
2015-06-04,0.455,0.485,0.44,0.44,15500.0
2015-06-05,0.5,0.55,0.44,0.45,72600.0
2015-06-08,0.465,0.485,0.455,0.475,20400.0
2015-06-09,0.48,0.485,0.48,0.485,9000.0
2015-06-10,0.48,0.48,0.465,0.48,10500.0
2015-06-11,0.465,0.495,0.45,0.46,25900.0
2015-06-12,0.45,0.46,0.45,0.46,100.0
2015-06-15,0.48,0.495,0.48,0.495,20600.0
2015-06-16,0.49,0.495,0.475,0.495,43600.0
2015-06-17,0.495,0.495,0.47,0.47,30200.0
2015-06-18,0.5,0.5,0.435,0.45,54460.0
2015-06-19,0.45,0.45,0.38,0.38,189700.0
2015-06-22,0.4,0.43,0.39,0.42,88660.0
2015-06-23,0.425,0.47,0.395,0.41,62475.0
2015-06-24,0.405,0.425,0.405,0.425,11600.0
2015-06-25,0.425,0.425,0.425,0.425,500.0
2015-06-26,0.425,0.44,0.425,0.435,38000.0
2015-06-29,0.44,0.44,0.43,0.43,5605.0
2015-06-30,0.435,0.44,0.425,0.425,69102.0
2015-07-02,0.45,0.45,0.4,0.415,6200.0
2015-07-03,0.385,0.4,0.38,0.395,3967.0
2015-07-06,0.405,0.415,0.4,0.415,3550.0
2015-07-07,0.43,0.43,0.42,0.43,5500.0
2015-07-08,0.42,0.45,0.415,0.45,6353.0
2015-07-09,0.45,0.45,0.43,0.45,26643.0
2015-07-10,0.44,0.45,0.415,0.425,21360.0
2015-07-13,0.425,0.46,0.42,0.46,5200.0
2015-07-14,0.42,0.46,0.42,0.435,24900.0
2015-07-15,0.425,0.425,0.425,0.425,13060.0
2015-07-16,0.425,0.425,0.415,0.415,45500.0
2015-07-17,0.45,0.45,0.4,0.42,62320.0
2015-07-20,0.43,0.45,0.4,0.445,20500.0
2015-07-21,0.445,0.445,0.445,0.445,0.0
2015-07-22,0.405,0.405,0.395,0.395,5600.0
2015-07-23,0.39,0.4,0.365,0.39,48142.0
2015-07-24,0.41,0.41,0.395,0.41,6000.0
2015-07-27,0.425,0.425,0.4,0.4,38100.0
2015-07-28,0.375,0.405,0.375,0.395,2500.0
2015-07-29,0.395,0.415,0.39,0.415,17916.0
2015-07-30,0.435,0.435,0.425,0.425,12496.0
2015-07-31,0.43,0.43,0.41,0.41,8500.0
2015-08-04,0.4,0.415,0.4,0.415,1050.0
2015-08-05,0.42,0.42,0.4,0.4,26850.0
2015-08-06,0.4,0.4,0.395,0.4,33200.0
2015-08-07,0.43,0.445,0.4,0.445,13266.0
2015-08-10,0.42,0.455,0.42,0.45,62100.0
2015-08-11,0.46,0.46,0.39,0.4,130800.0
2015-08-12,0.4,0.425,0.4,0.425,38750.0
2015-08-13,0.415,0.415,0.4,0.4,23210.0
2015-08-14,0.41,0.43,0.4,0.43,63200.0
2015-08-17,0.43,0.445,0.43,0.44,25560.0
2015-08-18,0.42,0.425,0.42,0.425,5500.0
2015-08-19,0.425,0.43,0.4,0.4,29100.0
2015-08-20,0.4,0.435,0.4,0.43,14252.0
2015-08-21,0.43,0.43,0.4,0.4,21000.0
2015-08-24,0.41,0.425,0.4,0.41,17585.0
2015-08-25,0.4,0.41,0.4,0.41,15117.0
2015-08-26,0.41,0.42,0.38,0.405,145600.0
2015-08-27,0.42,0.44,0.42,0.44,58695.0
2015-08-28,0.44,0.46,0.415,0.46,41873.0
2015-08-31,0.42,0.6,0.42,0.6,110020.0
2015-09-01,0.56,0.67,0.5,0.5,92370.0
2015-09-02,0.51,0.52,0.48,0.5,31452.0
2015-09-03,0.49,0.49,0.48,0.48,2000.0
2015-09-04,0.495,0.53,0.48,0.53,33000.0
2015-09-08,0.53,0.53,0.495,0.52,11851.0
2015-09-09,0.51,0.54,0.51,0.51,40048.0
2015-09-10,0.54,0.55,0.52,0.55,59500.0
2015-09-11,0.54,0.55,0.53,0.55,36642.0
2015-09-14,0.55,0.58,0.51,0.51,93104.0
2015-09-15,0.52,0.56,0.49,0.53,201500.0
2015-09-16,0.52,0.54,0.52,0.53,22500.0
2015-09-17,0.52,0.53,0.52,0.53,2363.0
2015-09-18,0.53,0.54,0.52,0.54,18100.0
2015-09-21,0.54,0.54,0.52,0.52,15508.0
2015-09-22,0.51,0.53,0.49,0.51,28250.0
2015-09-23,0.52,0.53,0.5,0.5,50754.0
2015-09-24,0.495,0.495,0.48,0.48,34500.0
2015-09-25,0.48,0.485,0.48,0.48,17000.0
2015-09-28,0.48,0.48,0.47,0.47,14021.0
2015-09-29,0.475,0.51,0.45,0.45,38130.0
2015-09-30,0.45,0.45,0.4,0.4,86500.0
2015-10-01,0.425,0.43,0.4,0.4,5000.0
2015-10-02,0.41,0.425,0.41,0.425,18000.0
2015-10-05,0.415,0.425,0.41,0.425,3000.0
2015-10-06,0.41,0.47,0.41,0.47,15500.0
2015-10-07,0.49,0.55,0.49,0.51,51715.0
2015-10-08,0.54,0.57,0.53,0.55,18850.0
2015-10-09,0.55,0.57,0.54,0.57,25550.0
2015-10-13,0.55,0.55,0.51,0.53,76200.0
2015-10-14,0.55,0.56,0.53,0.53,43900.0
2015-10-15,0.52,0.52,0.5,0.52,57108.0
2015-10-16,0.5,0.5,0.47,0.475,127109.0
2015-10-19,0.48,0.48,0.47,0.47,46500.0
2015-10-20,0.495,0.495,0.47,0.47,21886.0
2015-10-21,0.46,0.46,0.43,0.46,88402.0
2015-10-22,0.48,0.48,0.455,0.465,8191.0
2015-10-23,0.47,0.48,0.47,0.48,9000.0
2015-10-26,0.52,0.55,0.5,0.55,99480.0
2015-10-27,0.55,0.56,0.52,0.56,56175.0
2015-10-28,0.56,0.58,0.56,0.58,37100.0
2015-10-29,0.51,0.58,0.51,0.55,23600.0
2015-10-30,0.55,0.56,0.55,0.55,13500.0
2015-11-02,0.53,0.58,0.52,0.55,47165.0
2015-11-03,0.52,0.55,0.52,0.55,15898.0
2015-11-04,0.55,0.55,0.53,0.54,4500.0
2015-11-05,0.53,0.53,0.51,0.51,8900.0
2015-11-06,0.5,0.53,0.47,0.485,111837.0
2015-11-09,0.49,0.49,0.465,0.465,10503.0
2015-11-10,0.465,0.49,0.465,0.465,220353.0
2015-11-11,0.45,0.48,0.45,0.455,47600.0
2015-11-12,0.46,0.46,0.42,0.45,56200.0
2015-11-13,0.43,0.45,0.43,0.445,38652.0
2015-11-16,0.45,0.46,0.41,0.415,282004.0
2015-11-17,0.425,0.425,0.4,0.405,678428.0
2015-11-18,0.435,0.435,0.395,0.405,100580.0
2015-11-19,0.41,0.425,0.4,0.41,116700.0
2015-11-20,0.41,0.41,0.39,0.39,140704.0
2015-11-23,0.405,0.405,0.38,0.4,183145.0
2015-11-24,0.4,0.41,0.39,0.405,209968.0
2015-11-25,0.4,0.405,0.4,0.4,62250.0
2015-11-26,0.405,0.405,0.4,0.4,24940.0
2015-11-27,0.4,0.41,0.395,0.4,181969.0
2015-11-30,0.4,0.425,0.4,0.4,151151.0
2015-12-01,0.4,0.41,0.385,0.4,407805.0
2015-12-02,0.39,0.42,0.39,0.4,37215.0
2015-12-03,0.405,0.415,0.395,0.4,56715.0
2015-12-04,0.42,0.425,0.41,0.425,26300.0
2015-12-07,0.425,0.425,0.4,0.4,41400.0
2015-12-08,0.395,0.405,0.395,0.405,25472.0
2015-12-09,0.415,0.42,0.4,0.42,35695.0
2015-12-10,0.4,0.425,0.39,0.425,59867.0
2015-12-11,0.395,0.415,0.395,0.4,7800.0
2015-12-14,0.395,0.4,0.38,0.385,98836.0
2015-12-15,0.395,0.42,0.385,0.39,58597.0
2015-12-16,0.385,0.415,0.385,0.415,166455.0
2015-12-17,0.415,0.415,0.4,0.4,11700.0
2015-12-18,0.395,0.4,0.395,0.4,721.0
2015-12-21,0.4,0.4,0.395,0.4,23318.0
2015-12-22,0.4,0.415,0.4,0.4,14900.0
2015-12-23,0.395,0.42,0.39,0.4,49322.0
2015-12-24,0.4,0.425,0.4,0.425,106900.0
2015-12-29,0.405,0.42,0.405,0.415,42458.0
2015-12-30,0.41,0.415,0.41,0.41,700.0
2015-12-31,0.4,0.42,0.4,0.42,123722.0
2016-01-04,0.42,0.44,0.395,0.43,111010.0
2016-01-05,0.43,0.435,0.42,0.42,101608.0
2016-01-06,0.415,0.425,0.405,0.41,29432.0
2016-01-07,0.41,0.42,0.395,0.4,66111.0
2016-01-08,0.405,0.41,0.4,0.4,115995.0
2016-01-11,0.4,0.41,0.4,0.4,15424.0
2016-01-12,0.41,0.41,0.395,0.395,39750.0
2016-01-13,0.4,0.4,0.395,0.4,61300.0
2016-01-14,0.38,0.4,0.355,0.36,512484.0
2016-01-15,0.35,0.37,0.31,0.36,220900.0
2016-01-18,0.325,0.325,0.28,0.31,31619.0
2016-01-19,0.32,0.335,0.315,0.32,58200.0
2016-01-20,0.32,0.32,0.29,0.3,29300.0
2016-01-21,0.3,0.32,0.29,0.31,118160.0
2016-01-22,0.32,0.355,0.315,0.32,90579.0
2016-01-25,0.35,0.385,0.35,0.37,184808.0
2016-01-26,0.375,0.38,0.355,0.355,100254.0
2016-01-27,0.37,0.375,0.365,0.375,141868.0
2016-01-28,0.375,0.38,0.355,0.36,57149.0
2016-01-29,0.36,0.385,0.36,0.38,72885.0
2016-02-01,0.385,0.385,0.375,0.385,168700.0
2016-02-02,0.36,0.385,0.36,0.37,103589.0
2016-02-03,0.37,0.385,0.365,0.385,91585.0
2016-02-04,0.385,0.39,0.38,0.39,83515.0
2016-02-05,0.385,0.395,0.38,0.385,3905.0
2016-02-08,0.39,0.42,0.38,0.42,187382.0
2016-02-09,0.42,0.48,0.405,0.405,694392.0
2016-02-10,0.42,0.44,0.405,0.41,301354.0
2016-02-11,0.45,0.5,0.45,0.45,579910.0
2016-02-12,0.45,0.485,0.445,0.45,155735.0
2016-02-16,0.47,0.51,0.46,0.48,270027.0
2016-02-17,0.5,0.5,0.48,0.48,315047.0
2016-02-18,0.49,0.49,0.46,0.485,265612.0
2016-02-19,0.485,0.51,0.485,0.5,233702.0
2016-02-22,0.48,0.51,0.475,0.485,109043.0
2016-02-23,0.5,0.5,0.49,0.49,321500.0
2016-02-24,0.5,0.51,0.49,0.49,259943.0
2016-02-25,0.49,0.49,0.475,0.475,76482.0
2016-02-26,0.48,0.5,0.43,0.435,277614.0
2016-02-29,0.44,0.48,0.44,0.47,53827.0
2016-03-01,0.465,0.48,0.46,0.46,148779.0
2016-03-02,0.455,0.455,0.42,0.44,194024.0
2016-03-03,0.415,0.46,0.415,0.46,326226.0
2016-03-04,0.46,0.465,0.435,0.45,328525.0
2016-03-07,0.45,0.48,0.445,0.455,556578.0
2016-03-08,0.475,0.48,0.45,0.45,242676.0
2016-03-09,0.455,0.47,0.455,0.46,82469.0
2016-03-10,0.465,0.49,0.45,0.49,643159.0
2016-03-11,0.49,0.52,0.48,0.5,816661.0
2016-03-14,0.5,0.51,0.46,0.495,312899.0
2016-03-15,0.48,0.495,0.425,0.435,478532.0
2016-03-16,0.435,0.45,0.43,0.43,205500.0
2016-03-17,0.45,0.46,0.435,0.45,107022.0
2016-03-18,0.45,0.45,0.445,0.45,204508.0
2016-03-21,0.45,0.46,0.44,0.46,124988.0
2016-03-22,0.45,0.45,0.435,0.45,99505.0
2016-03-23,0.44,0.44,0.405,0.42,308906.0
2016-03-24,0.41,0.45,0.41,0.45,34960.0
2016-03-28,0.445,0.445,0.41,0.43,111150.0
2016-03-29,0.445,0.45,0.425,0.425,493467.0
2016-03-30,0.44,0.44,0.42,0.44,81004.0
2016-03-31,0.42,0.44,0.41,0.42,339266.0
2016-04-01,0.425,0.44,0.41,0.44,43270.0
2016-04-04,0.43,0.43,0.4,0.41,237338.0
2016-04-05,0.425,0.425,0.4,0.4,195800.0
2016-04-06,0.41,0.41,0.4,0.41,12000.0
2016-04-07,0.415,0.43,0.385,0.385,291100.0
2016-04-08,0.385,0.415,0.38,0.415,103600.0
2016-04-11,0.435,0.435,0.395,0.405,520896.0
2016-04-12,0.405,0.43,0.4,0.43,168767.0
2016-04-13,0.425,0.45,0.42,0.45,339599.0
2016-04-14,0.435,0.44,0.42,0.44,41828.0
2016-04-15,0.45,0.47,0.43,0.47,174890.0
2016-04-18,0.47,0.5,0.47,0.495,829302.0
2016-04-19,0.495,0.52,0.49,0.495,865116.0
2016-04-20,0.5,0.52,0.5,0.51,489677.0
2016-04-21,0.52,0.55,0.5,0.54,331064.0
2016-04-22,0.54,0.56,0.53,0.55,407250.0
2016-04-25,0.55,0.57,0.52,0.56,708470.0
2016-04-26,0.54,0.56,0.53,0.56,396923.0
2016-04-27,0.55,0.56,0.52,0.52,434431.0
2016-04-28,0.51,0.51,0.49,0.5,822504.0
2016-04-29,0.5,0.54,0.5,0.54,401500.0
2016-05-02,0.55,0.55,0.53,0.54,1075747.0
2016-05-03,0.54,0.54,0.51,0.52,382929.0
2016-05-04,0.525,0.525,0.49,0.51,133866.0
2016-05-05,0.5,0.5,0.475,0.48,445400.0
2016-05-06,0.485,0.495,0.475,0.48,840394.0
2016-05-09,0.48,0.48,0.44,0.44,293860.0
2016-05-10,0.445,0.445,0.43,0.44,408100.0
2016-05-11,0.44,0.445,0.43,0.445,303163.0
2016-05-12,0.445,0.46,0.44,0.46,343378.0
2016-05-13,0.445,0.46,0.44,0.455,131748.0
2016-05-16,0.46,0.46,0.44,0.445,188946.0
2016-05-17,0.45,0.46,0.435,0.455,151100.0
2016-05-18,0.45,0.46,0.43,0.43,355500.0
2016-05-19,0.43,0.44,0.425,0.435,79325.0
2016-05-20,0.455,0.46,0.435,0.445,78454.0
2016-05-24,0.455,0.455,0.425,0.44,186400.0
2016-05-25,0.44,0.45,0.425,0.45,327010.0
2016-05-26,0.43,0.45,0.43,0.44,118474.0
2016-05-27,0.42,0.425,0.405,0.425,347694.0
2016-05-30,0.415,0.43,0.41,0.43,30373.0
2016-05-31,0.425,0.43,0.4,0.41,452099.0
2016-06-01,0.42,0.42,0.405,0.405,108644.0
2016-06-02,0.405,0.42,0.4,0.415,164378.0
2016-06-03,0.42,0.445,0.42,0.44,379004.0
2016-06-06,0.46,0.48,0.435,0.465,285371.0
2016-06-07,0.455,0.455,0.445,0.45,192767.0
2016-06-08,0.45,0.465,0.42,0.44,248641.0
2016-06-09,0.42,0.465,0.42,0.46,229000.0
2016-06-10,0.455,0.46,0.41,0.415,592850.0
2016-06-13,0.42,0.43,0.415,0.425,231800.0
2016-06-14,0.42,0.42,0.41,0.42,193603.0
2016-06-15,0.43,0.44,0.425,0.435,118711.0
2016-06-16,0.44,0.44,0.4,0.43,700180.0
2016-06-17,0.44,0.44,0.43,0.43,96830.0
2016-06-20,0.42,0.44,0.41,0.41,212376.0
2016-06-21,0.41,0.42,0.4,0.41,293186.0
2016-06-22,0.405,0.405,0.395,0.4,106110.0
2016-06-23,0.405,0.405,0.39,0.39,90900.0
2016-06-24,0.4,0.43,0.37,0.39,775715.0
2016-06-27,0.39,0.4,0.385,0.39,163530.0
2016-06-28,0.385,0.395,0.375,0.395,135000.0
2016-06-29,0.38,0.405,0.38,0.405,272400.0
2016-06-30,0.405,0.41,0.395,0.4,203785.0
2016-07-04,0.41,0.41,0.39,0.39,331262.0
2016-07-05,0.41,0.465,0.395,0.45,716367.0
2016-07-06,0.465,0.465,0.43,0.445,1489225.0
2016-07-07,0.445,0.45,0.435,0.44,1212748.0
2016-07-08,0.44,0.57,0.435,0.56,3001841.0
2016-07-11,0.59,0.76,0.58,0.69,3230217.0
2016-07-12,0.69,0.7,0.6,0.61,2078412.0
2016-07-13,0.61,0.63,0.58,0.58,1263444.0
2016-07-14,0.59,0.65,0.57,0.65,1845250.0
2016-07-15,0.65,0.69,0.64,0.65,885603.0
2016-07-18,0.66,0.67,0.63,0.64,424447.0
2016-07-19,0.64,0.64,0.6,0.6,264495.0
2016-07-20,0.59,0.6,0.58,0.58,214173.0
2016-07-21,0.58,0.61,0.58,0.6,198323.0
2016-07-22,0.57,0.6,0.54,0.59,333867.0
2016-07-25,0.58,0.59,0.555,0.59,462490.0
2016-07-26,0.6,0.6,0.58,0.6,205884.0
2016-07-27,0.59,0.63,0.58,0.63,687171.0
2016-07-28,0.63,0.68,0.62,0.66,1510391.0
2016-07-29,0.67,0.71,0.67,0.7,1065569.0
2016-08-02,0.75,0.8,0.74,0.78,2169019.0
2016-08-03,0.82,0.9,0.8,0.84,2220027.0
2016-08-04,0.87,0.91,0.86,0.88,1712205.0
2016-08-05,0.89,0.93,0.87,0.93,1139071.0
2016-08-08,0.97,1.04,0.96,1.01,2542281.0
2016-08-09,1.02,1.04,0.91,0.91,1412259.0
2016-08-10,0.92,0.98,0.91,0.95,1393722.0
2016-08-11,0.96,0.96,0.91,0.93,836912.0
2016-08-12,1.08,1.15,1.06,1.1,6420330.0
2016-08-15,1.15,1.27,1.13,1.22,3408943.0
2016-08-16,1.28,1.48,1.26,1.33,4551579.0
2016-08-17,1.33,1.34,1.09,1.24,4435211.0
2016-08-18,1.27,1.33,1.13,1.17,3080564.0
2016-08-19,1.16,1.18,1.1,1.13,1374811.0
2016-08-22,1.1,1.13,0.96,1.0,2417602.0
2016-08-23,0.97,1.09,0.96,1.07,1778631.0
2016-08-24,1.05,1.08,0.97,0.99,998165.0
2016-08-25,0.99,1.04,0.97,1.0,693464.0
2016-08-26,1.05,1.07,1.0,1.01,866821.0
2016-08-29,1.02,1.03,0.98,0.98,468775.0
2016-08-30,0.98,1.02,0.95,0.96,656151.0
2016-08-31,0.96,0.97,0.9,0.91,481424.0
2016-09-01,0.93,0.98,0.87,0.96,577340.0
2016-09-02,0.98,1.02,0.94,1.01,772336.0
2016-09-06,1.03,1.12,1.03,1.1,908655.0
2016-09-07,1.11,1.12,1.04,1.07,1139063.0
2016-09-08,1.1,1.1,1.05,1.06,585723.0
2016-09-09,1.06,1.08,1.01,1.03,348641.0
2016-09-12,0.99,1.04,0.98,1.03,564909.0
2016-09-13,1.02,1.03,0.99,1.03,289542.0
2016-09-14,1.03,1.04,1.01,1.02,148482.0
2016-09-15,1.0,1.01,0.95,0.99,189850.0
2016-09-16,1.0,1.0,0.97,0.99,80670.0
2016-09-19,0.98,1.0,0.94,0.99,188261.0
2016-09-20,0.98,0.99,0.97,0.98,165547.0
2016-09-21,0.99,1.11,0.98,1.09,699709.0
2016-09-22,1.12,1.17,1.04,1.05,800704.0
2016-09-23,1.06,1.11,1.03,1.05,434569.0
2016-09-26,1.06,1.06,0.98,1.01,726075.0
2016-09-27,0.98,1.0,0.945,0.96,527262.0
2016-09-28,0.96,0.98,0.9,0.98,612895.0
2016-09-29,0.97,0.97,0.92,0.93,542667.0
2016-09-30,0.95,0.96,0.91,0.92,303641.0
2016-10-03,0.92,0.93,0.89,0.91,441221.0
2016-10-04,0.88,0.88,0.79,0.84,955476.0
2016-10-05,0.85,0.87,0.815,0.82,286564.0
2016-10-06,0.77,0.82,0.76,0.78,383006.0
2016-10-07,0.79,0.84,0.79,0.81,190420.0
2016-10-11,0.8,0.84,0.79,0.79,146523.0
2016-10-12,0.8,0.81,0.75,0.76,265605.0
2016-10-13,0.75,0.79,0.71,0.78,273146.0
2016-10-14,0.79,0.83,0.79,0.81,98800.0
2016-10-17,0.83,0.84,0.79,0.79,146124.0
2016-10-18,0.8,0.9,0.8,0.89,445123.0
2016-10-19,0.9,0.95,0.89,0.92,385906.0
2016-10-20,0.93,0.95,0.89,0.91,245172.0
2016-10-21,0.88,0.94,0.88,0.91,110863.0
2016-10-24,0.92,1.05,0.91,1.0,914902.0
2016-10-25,1.03,1.03,0.98,0.99,229265.0
2016-10-26,1.01,1.01,0.97,0.98,51369.0
2016-10-27,1.01,1.01,0.94,0.97,116100.0
2016-10-28,1.04,1.39,1.01,1.11,4362870.0
2016-10-31,1.11,1.22,1.1,1.12,1855426.0
2016-11-01,1.22,1.22,1.12,1.13,781292.0
2016-11-02,1.14,1.17,1.11,1.13,1236203.0
2016-11-03,1.14,1.14,1.02,1.02,958959.0
2016-11-04,1.03,1.04,0.95,0.97,1711102.0
2016-11-07,1.0,1.0,0.93,0.99,840985.0
2016-11-08,0.99,1.02,0.98,1.01,1314629.0
2016-11-09,1.21,1.26,1.14,1.24,4011757.0
2016-11-10,1.25,1.26,1.19,1.2,966741.0
2016-11-11,1.18,1.2,1.11,1.18,410704.0
2016-11-14,1.18,1.23,1.16,1.22,1012148.0
2016-11-15,1.25,1.68,1.24,1.66,3952075.0
2016-11-16,1.7,2.08,1.56,1.75,6388101.0
2016-11-17,1.77,1.77,1.56,1.62,1709232.0
2016-11-18,1.57,1.88,1.53,1.75,2039312.0
2016-11-21,1.88,1.885,1.66,1.75,1484618.0
2016-11-22,1.8,1.8,1.68,1.7,1504471.0
2016-11-23,1.63,1.74,1.57,1.71,1123850.0
2016-11-24,1.73,1.74,1.68,1.72,292490.0
2016-11-25,1.72,1.74,1.65,1.69,283097.0
2016-11-28,1.74,1.75,1.6,1.63,881247.0
2016-11-29,1.6,1.65,1.6,1.63,562141.0
2016-11-30,1.65,1.66,1.59,1.59,324373.0
2016-12-01,1.6,1.6,1.54,1.58,735138.0
2016-12-02,1.58,1.98,1.57,1.9,3697342.0
2016-12-05,1.93,1.98,1.83,1.95,1406958.0
2016-12-06,1.94,2.0,1.86,1.92,1745131.0
2016-12-07,1.93,2.16,1.92,1.99,3143114.0
2016-12-08,2.15,2.57,2.03,2.53,4041622.0
2016-12-09,2.65,2.7,2.15,2.27,4133887.0
2016-12-12,2.25,2.29,2.17,2.19,1424297.0
2016-12-13,2.15,2.18,2.0,2.18,1897813.0
2016-12-14,2.18,2.36,2.15,2.18,1558436.0
2016-12-15,2.15,2.25,2.05,2.13,1162940.0
2016-12-16,2.19,2.21,2.07,2.1,1148566.0
2016-12-19,2.12,2.37,2.1,2.35,2297161.0
2016-12-20,2.33,2.4,2.22,2.36,836310.0
2016-12-21,2.37,2.47,2.23,2.32,1581823.0
2016-12-22,2.33,2.4,2.27,2.3,772971.0
2016-12-23,2.37,2.64,2.34,2.54,2084765.0
2016-12-28,3.0,3.12,2.77,2.91,3892814.0
2016-12-29,3.0,3.04,2.86,2.96,2063145.0
2016-12-30,2.95,2.99,2.7,2.77,1921732.0
2017-01-03,2.76,2.77,2.54,2.59,1941556.0
2017-01-04,2.59,2.6,2.3,2.49,2037823.0
2017-01-05,2.5,2.74,2.49,2.71,1663901.0
2017-01-06,2.69,2.71,2.52,2.54,1061065.0
2017-01-09,2.65,2.74,2.59,2.69,2624010.0
2017-01-10,2.7,2.89,2.7,2.73,1971977.0
2017-01-11,2.77,2.82,2.74,2.77,965533.0
2017-01-12,2.64,2.8,2.53,2.72,3570927.0
2017-01-13,2.71,3.08,2.69,2.98,2702418.0
2017-01-16,3.1,3.23,3.05,3.14,2499041.0
2017-01-17,3.22,3.37,3.18,3.26,3811963.0
2017-01-18,3.37,3.45,3.28,3.34,3029985.0
2017-01-19,3.29,3.34,3.03,3.27,2762858.0
2017-01-20,3.35,3.645,3.31,3.48,4595556.0
2017-01-23,3.66,3.95,3.64,3.92,5782445.0
2017-01-24,4.15,4.54,4.03,4.37,8811084.0
2017-01-25,4.18,4.18,3.61,4.05,6452435.0
2017-01-26,3.85,3.93,3.6,3.86,4612601.0
2017-01-27,3.81,4.0,3.75,3.92,2207035.0
2017-01-30,4.05,4.19,3.82,3.91,3706719.0
2017-01-31,3.99,3.99,3.71,3.77,2306996.0
2017-02-01,3.76,3.96,3.66,3.95,2680639.0
2017-02-02,3.98,4.0,3.85,3.88,2155335.0
2017-02-03,3.92,3.92,3.78,3.82,1341318.0
2017-02-06,3.87,3.99,3.85,3.92,1803533.0
2017-02-07,3.96,4.0,3.86,3.89,2008225.0
2017-02-08,3.95,4.0,3.78,4.0,4107466.0
2017-02-09,4.0,4.02,3.85,4.0,3206180.0
2017-02-10,3.94,4.46,3.88,4.41,4904487.0
2017-02-13,4.38,4.45,4.15,4.16,2858395.0
2017-02-14,3.95,3.95,2.52,3.25,18016253.0
2017-02-15,3.21,3.5,2.78,3.36,7784914.0
2017-02-16,3.36,3.47,2.93,2.98,5526924.0
2017-02-17,3.08,3.23,2.86,2.97,5950458.0
2017-02-21,3.0,3.04,2.1,2.17,11277615.0
2017-02-22,1.98,2.18,1.81,1.82,9612559.0
2017-02-23,2.2,2.44,2.07,2.19,9853369.0
2017-02-24,2.24,2.3,1.94,2.1,5379339.0
2017-02-27,2.05,2.29,2.02,2.09,3948625.0
2017-02-28,2.16,2.23,1.93,2.01,3760732.0
2017-03-01,2.03,2.22,2.02,2.12,4772083.0
2017-03-02,2.12,2.15,1.95,1.97,2197420.0
2017-03-03,1.97,1.99,1.74,1.91,3633980.0
2017-03-06,1.88,1.91,1.81,1.87,1183182.0
2017-03-07,1.83,1.85,1.58,1.59,4316979.0
2017-03-08,1.58,1.81,1.46,1.79,4943117.0
2017-03-09,1.76,1.79,1.63,1.65,1819840.0
2017-03-10,1.66,1.71,1.57,1.62,1458507.0
2017-03-13,1.68,1.71,1.56,1.59,1310398.0
2017-03-14,1.62,1.63,1.43,1.43,2210059.0
2017-03-15,1.46,1.7,1.46,1.7,2472708.0
2017-03-16,1.78,1.8,1.61,1.62,1847587.0
2017-03-17,1.6,1.92,1.6,1.92,1686801.0
2017-03-20,1.85,2.1,1.81,2.08,3885489.0
2017-03-21,2.13,2.13,1.84,1.88,3057579.0
2017-03-22,1.89,1.9,1.75,1.86,1380974.0
2017-03-23,1.86,1.86,1.78,1.8,418642.0
2017-03-24,1.83,1.87,1.76,1.8,662811.0
2017-03-27,1.83,1.92,1.78,1.9,763438.0
2017-03-28,1.91,1.95,1.83,1.86,643889.0
2017-03-29,1.86,1.92,1.85,1.9,468208.0
2017-03-30,1.89,1.98,1.85,1.88,954506.0
2017-03-31,1.9,1.92,1.85,1.87,598615.0
2017-04-03,1.91,1.93,1.87,1.88,409804.0
2017-04-04,1.91,1.91,1.79,1.79,1102112.0
2017-04-05,1.77,1.79,1.63,1.64,2361191.0
2017-04-06,1.68,1.69,1.63,1.65,550432.0
2017-04-07,1.7,1.74,1.67,1.71,960670.0
2017-04-10,1.75,1.86,1.71,1.84,1439354.0
2017-04-11,1.88,1.89,1.79,1.83,886959.0
2017-04-12,2.05,2.46,1.97,2.42,10703617.0
2017-04-13,2.4,2.4,2.14,2.17,4851827.0
2017-04-17,2.15,2.25,1.98,2.05,1960820.0
2017-04-18,2.06,2.07,1.95,2.04,1138419.0
2017-04-19,2.01,2.03,1.92,1.93,1073884.0
2017-04-20,1.92,2.05,1.92,1.99,1622765.0
2017-04-21,2.01,2.05,1.98,2.03,628191.0
2017-04-24,2.01,2.05,1.97,2.0,772198.0
2017-04-25,2.0,2.06,1.99,2.05,880910.0
2017-04-26,2.05,2.34,2.04,2.25,3059802.0
2017-04-27,2.33,2.33,2.01,2.09,1835426.0
2017-04-28,2.13,2.19,2.1,2.17,796061.0
2017-05-01,2.16,2.24,2.13,2.15,875193.0
2017-05-02,2.19,2.23,2.15,2.2,566854.0
2017-05-03,2.17,2.23,2.02,2.05,1678293.0
2017-05-04,2.0,2.05,1.9,2.0,1108957.0
2017-05-05,2.37,2.38,2.15,2.19,2596158.0
2017-05-08,2.25,2.59,2.22,2.5,3803995.0
2017-05-09,2.58,2.87,2.57,2.84,3722372.0
2017-05-10,2.98,3.16,2.48,2.75,7273526.0
2017-05-11,2.81,3.0,2.64,2.97,4375449.0
2017-05-12,3.29,3.3,2.28,2.52,10733429.0
2017-05-15,2.55,2.65,2.27,2.47,4667836.0
2017-05-16,2.42,2.48,2.365,2.44,1504882.0
2017-05-17,2.45,2.58,2.39,2.42,1665871.0
2017-05-18,2.44,2.44,2.31,2.32,1091615.0
2017-05-19,2.35,2.43,2.32,2.34,704073.0
2017-05-23,2.39,2.46,2.33,2.33,571841.0
2017-05-24,2.33,2.33,2.18,2.21,1201314.0
2017-05-25,2.2,2.24,2.14,2.24,747640.0
2017-05-26,2.26,2.35,2.23,2.3,838867.0
2017-05-29,2.35,2.35,2.27,2.28,370200.0
2017-05-30,2.31,2.34,2.22,2.22,555893.0
2017-05-31,2.2,2.22,2.1,2.12,918563.0
2017-06-01,2.16,2.16,1.99,2.03,1038311.0
2017-06-02,2.03,2.06,2.01,2.05,767794.0
2017-06-05,2.11,2.42,2.1,2.4,2431996.0
2017-06-06,2.44,2.64,2.24,2.27,3173377.0
2017-06-07,2.18,2.39,2.18,2.28,1120425.0
2017-06-08,2.27,2.38,2.25,2.33,793914.0
2017-06-09,2.36,2.36,2.19,2.23,1132678.0
2017-06-12,2.21,2.28,2.15,2.25,479086.0
2017-06-13,2.23,2.28,2.17,2.25,596932.0
2017-06-14,2.32,2.32,2.08,2.14,844091.0
2017-06-15,2.11,2.14,2.02,2.04,600066.0
2017-06-16,2.04,2.16,2.03,2.16,866043.0
2017-06-19,2.17,2.19,2.09,2.12,625894.0
2017-06-20,2.1,2.1,2.02,2.05,425002.0
2017-06-21,2.06,2.14,2.03,2.07,453842.0
2017-06-22,2.07,2.1,2.02,2.03,425319.0
2017-06-23,2.02,2.04,1.93,1.96,1395887.0
2017-06-26,1.96,1.97,1.84,1.88,837439.0
2017-06-27,1.88,1.91,1.77,1.78,775617.0
2017-06-28,1.78,1.95,1.76,1.89,1079664.0
2017-06-29,1.86,1.89,1.76,1.79,590370.0
2017-06-30,1.81,1.82,1.76,1.81,273207.0
2017-07-04,1.81,1.82,1.78,1.78,68846.0
2017-07-05,1.77,1.82,1.75,1.75,394062.0
2017-07-06,1.76,1.76,1.58,1.63,1168355.0
2017-07-07,1.61,1.64,1.56,1.61,341916.0
2017-07-10,1.61,1.75,1.59,1.73,616980.0
2017-07-11,1.78,1.92,1.73,1.87,1350167.0
2017-07-12,2.03,2.13,1.79,1.81,1897700.0
2017-07-13,1.86,1.86,1.71,1.77,2103053.0
2017-07-14,1.8,1.89,1.78,1.89,490741.0
2017-07-17,1.85,1.92,1.82,1.84,589621.0
2017-07-18,1.85,1.85,1.76,1.76,439181.0
2017-07-19,1.76,1.79,1.72,1.79,264274.0
2017-07-20,1.79,1.82,1.72,1.74,464966.0
2017-07-21,1.73,1.75,1.68,1.71,241084.0
2017-07-24,1.74,1.75,1.7,1.74,207113.0
2017-07-25,1.75,1.8,1.73,1.79,483603.0
2017-07-26,1.79,1.79,1.72,1.78,467897.0
2017-07-27,1.78,1.78,1.73,1.74,325062.0
2017-07-28,1.75,1.82,1.74,1.82,426770.0
2017-07-31,1.81,1.82,1.73,1.77,211740.0
2017-08-01,1.8,1.8,1.74,1.79,187774.0
2017-08-02,1.75,1.85,1.75,1.79,262267.0
2017-08-03,1.79,1.79,1.76,1.78,263234.0
2017-08-04,1.8,1.81,1.76,1.79,227368.0
2017-08-08,1.8,1.85,1.77,1.81,426245.0
2017-08-09,1.81,1.83,1.76,1.76,246203.0
2017-08-10,1.78,1.81,1.73,1.75,316379.0
2017-08-11,1.76,1.8,1.72,1.79,230754.0
2017-08-14,1.75,1.8,1.75,1.8,121664.0
2017-08-15,1.79,1.8,1.76,1.78,173222.0
2017-08-16,1.77,1.92,1.76,1.88,760843.0
2017-08-17,1.89,2.02,1.85,1.965,750721.0
2017-08-18,2.01,2.01,1.82,1.84,662082.0
2017-08-21,1.84,1.9,1.83,1.85,157565.0
2017-08-22,1.92,2.07,1.89,2.05,1395842.0
2017-08-23,2.06,2.06,1.96,2.03,606911.0
2017-08-24,2.03,2.19,2.0,2.17,1161875.0
2017-08-25,2.18,2.3,2.15,2.21,1638712.0
2017-08-28,2.25,2.31,2.17,2.21,936983.0
2017-08-29,2.2,2.2,2.04,2.1,1256682.0
2017-08-30,2.12,2.16,2.04,2.16,398782.0
2017-08-31,2.18,2.25,2.15,2.22,863598.0
2017-09-01,2.2,2.27,2.13,2.26,664070.0
2017-09-05,2.23,2.36,2.2,2.24,933225.0
2017-09-06,2.26,2.27,2.1,2.2,656933.0
2017-09-07,2.19,2.25,2.15,2.21,637837.0
2017-09-08,2.21,2.22,2.12,2.2,465617.0
2017-09-11,2.23,2.24,2.15,2.2,359649.0
2017-09-12,2.2,2.23,2.17,2.2,377143.0
2017-09-13,2.22,2.25,2.18,2.23,524509.0
2017-09-14,2.23,2.23,2.16,2.23,673349.0
2017-09-15,2.21,2.25,2.18,2.23,288696.0
2017-09-18,2.23,2.28,2.2,2.28,497368.0
2017-09-19,2.28,2.425,2.28,2.32,1074316.0
2017-09-20,2.41,2.43,2.32,2.415,952890.0
2017-09-21,2.39,2.41,2.32,2.35,586012.0
2017-09-22,2.31,2.38,2.25,2.32,617370.0
2017-09-25,2.25,2.28,2.08,2.14,1172526.0
2017-09-26,2.14,2.32,2.09,2.31,1297259.0
2017-09-27,2.31,2.32,2.18,2.26,632362.0
2017-09-28,2.26,2.31,2.23,2.29,386181.0
2017-09-29,2.31,2.31,2.215,2.24,289824.0
2017-10-02,2.22,2.25,2.15,2.19,397139.0
2017-10-03,2.19,2.21,2.13,2.15,421812.0
2017-10-04,2.14,2.19,2.11,2.17,297707.0
2017-10-05,2.18,2.27,2.18,2.22,554439.0
2017-10-06,2.24,2.43,2.17,2.43,1320598.0
2017-10-10,2.36,2.42,2.32,2.36,611861.0
2017-10-11,2.4,2.54,2.39,2.51,1271577.0
2017-10-12,2.56,2.73,2.53,2.72,1863750.0
2017-10-13,2.75,2.8,2.59,2.64,1667737.0
2017-10-16,2.69,2.72,2.51,2.58,1343956.0
2017-10-17,2.56,2.59,2.45,2.47,680468.0
2017-10-18,2.47,2.64,2.42,2.6,1095446.0
2017-10-19,2.61,2.64,2.49,2.55,601707.0
2017-10-20,2.53,2.62,2.52,2.59,554186.0
2017-10-23,2.63,2.63,2.49,2.51,594813.0
2017-10-24,2.5,2.5,2.4,2.42,643249.0
2017-10-25,2.42,2.53,2.37,2.41,725280.0
2017-10-26,2.42,2.46,2.37,2.4,582104.0
2017-10-27,2.42,2.59,2.4,2.57,859071.0
2017-10-30,2.54,2.65,2.53,2.57,583011.0
2017-10-31,2.58,2.61,2.48,2.57,569632.0
2017-11-01,2.55,2.62,2.51,2.54,476696.0
2017-11-02,2.53,2.56,2.46,2.5,641683.0
2017-11-03,2.49,2.49,2.28,2.47,1534266.0
2017-11-06,2.45,2.6,2.44,2.58,1067545.0
2017-11-07,2.58,2.62,2.56,2.57,498318.0
2017-11-08,2.56,2.79,2.53,2.77,1792871.0
2017-11-09,2.79,2.84,2.68,2.74,980870.0
2017-11-10,2.77,2.78,2.67,2.72,653619.0
2017-11-13,2.72,2.95,2.69,2.9,1912656.0
2017-11-14,2.94,2.98,2.76,2.8,1520615.0
2017-11-15,2.79,2.81,2.73,2.78,699633.0
2017-11-16,2.8,2.86,2.77,2.8,870361.0
2017-11-17,2.81,2.82,2.69,2.7,731045.0
2017-11-20,2.72,2.79,2.65,2.67,758782.0
2017-11-21,2.69,2.78,2.67,2.7,732690.0
2017-11-22,2.66,2.67,2.61,2.62,616754.0
2017-11-23,2.64,2.66,2.56,2.56,382856.0
2017-11-24,2.57,2.67,2.57,2.62,450468.0
2017-11-27,2.59,2.6,2.5,2.54,595036.0
2017-11-28,2.58,2.59,2.44,2.51,497569.0
2017-11-29,2.55,2.55,2.38,2.47,628419.0
2017-11-30,2.46,2.6,2.42,2.58,1264988.0
2017-12-01,2.59,2.65,2.48,2.65,893375.0
2017-12-04,2.62,2.62,2.5,2.53,569784.0
2017-12-05,2.52,2.53,2.41,2.44,556270.0
2017-12-06,2.4,2.47,2.35,2.44,662007.0
2017-12-07,2.4,2.49,2.39,2.41,354477.0
2017-12-08,2.43,2.51,2.43,2.47,296728.0
2017-12-11,2.46,2.6,2.46,2.59,399251.0
2017-12-12,2.56,2.61,2.54,2.61,256641.0
2017-12-13,2.57,2.59,2.49,2.59,499821.0
2017-12-14,2.57,2.77,2.57,2.69,866200.0
2017-12-15,2.79,2.8,2.66,2.8,726591.0
2017-12-18,2.99,2.99,2.32,2.45,4644349.0
2017-12-19,2.56,2.57,2.32,2.32,1858756.0
2017-12-20,2.36,2.36,2.1,2.22,1390139.0
2017-12-21,2.26,2.46,2.25,2.3,1701405.0
2017-12-22,2.35,2.37,2.27,2.34,690256.0
2017-12-27,2.32,2.32,2.27,2.29,542013.0
2017-12-28,2.27,2.32,2.22,2.26,810840.0
2017-12-29,2.25,2.29,2.22,2.24,699483.0
2018-01-02,2.22,2.32,2.19,2.3,678036.0
2018-01-03,2.26,2.3,2.2,2.24,827854.0
2018-01-04,2.2,2.22,2.17,2.2,498291.0
2018-01-05,2.16,2.21,2.13,2.18,396888.0
2018-01-08,2.26,2.27,2.19,2.2,591465.0
2018-01-09,2.2,2.22,2.165,2.18,239889.0
2018-01-10,2.18,2.22,2.09,2.1,437273.0
2018-01-11,2.08,2.15,2.07,2.09,455686.0
2018-01-12,2.1,2.1,2.04,2.1,487676.0
2018-01-15,2.07,2.09,2.03,2.09,256839.0
2018-01-16,2.09,2.13,2.09,2.1,316956.0
2018-01-17,2.1,2.12,2.085,2.12,533947.0
2018-01-18,2.13,2.15,2.1,2.15,511539.0
2018-01-19,2.15,2.17,2.13,2.15,281040.0
2018-01-22,2.1,2.16,2.03,2.05,593682.0
2018-01-23,2.04,2.08,1.92,1.93,602100.0
2018-01-24,1.86,2.02,1.86,1.96,687609.0
2018-01-25,1.95,1.97,1.86,1.88,439355.0
2018-01-26,1.89,1.97,1.87,1.88,348796.0
2018-01-29,1.47,1.57,1.39,1.5,3134538.0
2018-01-30,1.48,1.49,1.41,1.41,768103.0
2018-01-31,1.42,1.42,1.2,1.22,2070792.0
2018-02-01,1.15,1.21,1.14,1.16,1034444.0
2018-02-02,1.15,1.15,1.0,1.04,1025797.0
2018-02-05,1.06,1.3,1.03,1.28,1246848.0
2018-02-06,1.41,1.42,1.25,1.31,938695.0
2018-02-07,1.36,1.49,1.33,1.47,864300.0
2018-02-08,1.5,1.63,1.36,1.36,2116711.0
2018-02-09,1.35,1.46,1.23,1.32,855032.0
2018-02-12,1.38,1.42,1.32,1.39,626092.0
2018-02-13,1.45,1.45,1.36,1.36,166181.0
2018-02-14,1.39,1.39,1.32,1.36,316208.0
2018-02-15,1.37,1.4,1.35,1.38,146581.0
2018-02-16,1.38,1.42,1.32,1.34,207463.0
2018-02-20,1.33,1.37,1.33,1.34,141398.0
2018-02-21,1.33,1.36,1.32,1.34,304870.0
2018-02-22,1.32,1.35,1.32,1.33,128165.0
2018-02-23,1.34,1.39,1.32,1.38,254191.0
2018-02-26,1.4,1.43,1.38,1.39,218678.0
2018-02-27,1.39,1.43,1.35,1.36,285458.0
2018-02-28,1.32,1.37,1.31,1.34,88747.0
2018-03-01,1.34,1.38,1.29,1.38,493159.0
2018-03-02,1.3,1.32,1.18,1.18,1394177.0
2018-03-05,1.2,1.23,1.17,1.18,515969.0
2018-03-06,1.22,1.24,1.17,1.22,300609.0
2018-03-07,1.21,1.25,1.18,1.2,284283.0
2018-03-08,1.2,1.22,1.18,1.18,53144.0
2018-03-09,1.18,1.215,1.18,1.18,129495.0
2018-03-12,1.2,1.21,1.18,1.19,45947.0
2018-03-13,1.19,1.23,1.18,1.18,105799.0
2018-03-14,1.21,1.21,1.18,1.21,70453.0
2018-03-15,1.21,1.21,1.18,1.19,110008.0
2018-03-16,1.2,1.2,1.12,1.12,317548.0
2018-03-19,1.12,1.17,1.11,1.16,215842.0
2018-03-20,1.13,1.16,1.08,1.08,197455.0
2018-03-21,1.08,1.16,1.07,1.16,148500.0
2018-03-22,1.15,1.23,1.13,1.22,265167.0
2018-03-23,1.22,1.24,1.15,1.19,204792.0
2018-03-26,1.17,1.17,1.13,1.16,64140.0
2018-03-27,1.13,1.19,1.13,1.14,107496.0
2018-03-28,1.16,1.17,1.12,1.12,135365.0
2018-03-29,1.17,1.2,1.15,1.2,109628.0
2018-04-02,1.18,1.18,1.13,1.13,196235.0
2018-04-03,1.14,1.16,1.12,1.13,68953.0
2018-04-04,1.13,1.15,1.12,1.15,140455.0
2018-04-05,1.14,1.15,1.12,1.13,120674.0
2018-04-06,1.12,1.13,1.1,1.1,133850.0
2018-04-09,1.1,1.13,1.06,1.06,158685.0
2018-04-10,1.06,1.1,1.05,1.1,131528.0
2018-04-11,1.1,1.11,1.06,1.08,179715.0
2018-04-12,1.11,1.12,1.07,1.1,114336.0
2018-04-13,1.1,1.13,1.1,1.11,103884.0
2018-04-16,1.11,1.13,1.1,1.1,107570.0
2018-04-17,1.12,1.13,1.1,1.13,78571.0
2018-04-18,1.14,1.25,1.14,1.22,179085.0
2018-04-19,1.2,1.23,1.18,1.23,102650.0
2018-04-20,1.24,1.25,1.2,1.25,113578.0
2018-04-23,1.21,1.23,1.19,1.21,98365.0
2018-04-24,1.18,1.21,1.18,1.21,50350.0
2018-04-25,1.21,1.22,1.12,1.13,158325.0
2018-04-26,1.15,1.16,1.11,1.11,86523.0
2018-04-27,1.11,1.14,1.09,1.1,82350.0
2018-04-30,1.1,1.16,1.05,1.16,217777.0
2018-05-01,1.1,1.1,1.06,1.1,103838.0
2018-05-02,1.1,1.1,1.07,1.08,113653.0
2018-05-03,1.09,1.1,1.07,1.07,57064.0
2018-05-04,1.1,1.16,1.07,1.12,213027.0
2018-05-07,1.14,1.15,1.11,1.12,71820.0
2018-05-08,1.11,1.12,1.08,1.08,128762.0
2018-05-09,1.07,1.1,1.07,1.08,69688.0
2018-05-10,1.06,1.09,1.06,1.09,136605.0
2018-05-11,1.1,1.1,1.05,1.07,247474.0
2018-05-14,1.05,1.06,1.0,1.04,357891.0
2018-05-15,1.0,1.02,0.95,0.96,638570.0
2018-05-16,0.98,0.99,0.87,0.89,748093.0
2018-05-17,0.88,0.92,0.84,0.86,822071.0
2018-05-18,0.89,0.9,0.85,0.85,243387.0
2018-05-22,0.89,0.95,0.88,0.93,283631.0
2018-05-23,0.94,0.95,0.91,0.91,47517.0
2018-05-24,0.92,0.93,0.9,0.9,96497.0
2018-05-25,0.67,0.7,0.58,0.61,2561289.0
2018-05-28,0.57,0.61,0.55,0.57,673149.0
2018-05-29,0.57,0.6,0.56,0.6,333397.0
2018-05-30,0.6,0.63,0.59,0.61,510712.0
2018-05-31,0.62,0.64,0.57,0.57,1119127.0
2018-06-01,0.6,0.63,0.59,0.63,719043.0
2018-06-04,0.63,0.63,0.62,0.62,15000.0
2018-06-05,0.63,0.89,0.62,0.81,1549312.0
2018-06-06,0.84,0.84,0.73,0.74,1019321.0
2018-06-07,0.76,0.78,0.72,0.73,362358.0
2018-06-08,0.72,0.77,0.72,0.77,210230.0
2018-06-11,0.77,0.78,0.74,0.75,253928.0
2018-06-12,0.74,0.76,0.71,0.72,291207.0
2018-06-13,0.71,0.74,0.7,0.7,163770.0
2018-06-14,0.7,0.71,0.68,0.68,260241.0
2018-06-15,0.68,0.69,0.65,0.65,343409.0
2018-06-18,0.65,0.7,0.64,0.68,343710.0
2018-06-19,0.68,0.68,0.64,0.65,292495.0
2018-06-20,0.65,0.68,0.65,0.67,223170.0
2018-06-21,0.68,0.69,0.65,0.65,147966.0
2018-06-22,0.65,0.71,0.65,0.71,220953.0
2018-06-25,0.72,0.72,0.68,0.69,71224.0
2018-06-26,0.69,0.75,0.67,0.68,420850.0
2018-06-27,0.7,0.76,0.69,0.72,957716.0
2018-06-28,0.72,0.73,0.7,0.71,186650.0
2018-06-29,0.75,0.75,0.71,0.71,230151.0
2018-07-03,0.71,0.72,0.68,0.69,257301.0
2018-07-04,0.71,0.71,0.67,0.69,183105.0
2018-07-05,0.68,0.73,0.67,0.71,219034.0
2018-07-06,0.71,0.72,0.68,0.68,62716.0
2018-07-09,0.68,0.7,0.67,0.68,151080.0
2018-07-10,0.68,0.69,0.66,0.67,131934.0
2018-07-11,0.66,0.69,0.65,0.68,246400.0
2018-07-12,0.66,0.68,0.65,0.68,262088.0
2018-07-13,0.68,0.68,0.65,0.68,119490.0
2018-07-16,0.68,0.68,0.64,0.64,166461.0
2018-07-17,0.64,0.67,0.63,0.67,111691.0
2018-07-18,0.66,0.67,0.65,0.66,235624.0
2018-07-19,0.65,0.66,0.64,0.64,249996.0
2018-07-20,0.66,0.67,0.64,0.67,141400.0
2018-07-23,0.64,0.67,0.64,0.65,52800.0
2018-07-24,0.64,0.65,0.64,0.64,123325.0
2018-07-25,0.67,0.67,0.64,0.65,113652.0
2018-07-26,0.66,0.71,0.65,0.7,460296.0
2018-07-27,0.71,0.75,0.71,0.74,338999.0
2018-07-30,0.74,0.89,0.73,0.8,764066.0
2018-07-31,0.85,0.85,0.75,0.8,457327.0
2018-08-01,0.79,0.79,0.76,0.78,93350.0
2018-08-02,0.77,0.78,0.74,0.75,160015.0
2018-08-03,0.73,0.74,0.71,0.73,135601.0
2018-08-07,0.77,0.79,0.77,0.77,256021.0
2018-08-08,0.77,0.78,0.74,0.75,224409.0
2018-08-09,0.74,0.78,0.74,0.78,112775.0
2018-08-10,0.77,0.77,0.73,0.74,86985.0
2018-08-13,0.72,0.74,0.71,0.71,85907.0
2018-08-14,0.71,0.73,0.68,0.69,143291.0
2018-08-15,0.67,0.67,0.65,0.67,183909.0
2018-08-16,0.67,0.67,0.65,0.67,105080.0
2018-08-17,0.65,0.67,0.64,0.65,52142.0
2018-08-20,0.66,0.67,0.65,0.67,54000.0
2018-08-21,0.67,0.68,0.65,0.67,117170.0
2018-08-22,0.7,0.74,0.67,0.72,112928.0
2018-08-23,0.72,0.72,0.68,0.68,31969.0
2018-08-24,0.71,0.72,0.69,0.69,76927.0
2018-08-27,0.71,0.72,0.68,0.71,90710.0
2018-08-28,0.72,0.74,0.71,0.73,129655.0
2018-08-29,0.75,0.77,0.72,0.74,98760.0
2018-08-30,0.74,0.77,0.74,0.75,53990.0
2018-08-31,0.75,0.77,0.74,0.77,86418.0
2018-09-04,0.77,0.78,0.75,0.77,122555.0
2018-09-05,0.76,0.77,0.75,0.77,71562.0
2018-09-06,0.76,0.76,0.73,0.74,99308.0
2018-09-07,0.74,0.74,0.71,0.73,60001.0
2018-09-10,0.75,0.76,0.72,0.72,88239.0
2018-09-11,0.71,0.71,0.69,0.7,120219.0
2018-09-12,0.7,0.7,0.68,0.68,98505.0
2018-09-13,0.68,0.7,0.67,0.68,119890.0
2018-09-14,0.69,0.7,0.67,0.68,173018.0
2018-09-17,0.67,0.7,0.67,0.7,174260.0
2018-09-18,0.69,0.69,0.67,0.67,116282.0
2018-09-19,0.65,0.7,0.65,0.68,217811.0
2018-09-20,0.68,0.7,0.68,0.68,60000.0
2018-09-21,0.67,0.77,0.66,0.66,738734.0
2018-09-24,0.69,0.73,0.68,0.71,144663.0
2018-09-25,0.72,0.72,0.7,0.71,34325.0
2018-09-26,0.69,0.72,0.69,0.72,56000.0
2018-09-27,0.73,0.73,0.69,0.71,60470.0
2018-09-28,0.72,0.73,0.72,0.72,85100.0
2018-10-01,0.72,0.72,0.69,0.69,154042.0
2018-10-02,0.7,0.72,0.69,0.69,130309.0
2018-10-03,0.7,0.73,0.7,0.71,80996.0
2018-10-04,0.71,0.73,0.7,0.72,123020.0
2018-10-05,0.72,0.78,0.7,0.7,289879.0
2018-10-09,0.72,0.72,0.69,0.69,70600.0
2018-10-10,0.7,0.71,0.66,0.66,206560.0
2018-10-11,0.69,0.7,0.66,0.67,179412.0
2018-10-12,0.69,0.69,0.67,0.68,78152.0
2018-10-15,0.68,0.72,0.68,0.7,201680.0
2018-10-16,0.7,0.73,0.69,0.69,190490.0
2018-10-17,0.7,0.7,0.68,0.68,91612.0
2018-10-18,0.69,0.69,0.68,0.68,48459.0
2018-10-19,0.69,0.69,0.67,0.67,77097.0
2018-10-22,0.68,0.69,0.67,0.67,103627.0
2018-10-23,0.69,0.69,0.65,0.65,174020.0
2018-10-24,0.65,0.66,0.64,0.64,58501.0
2018-10-25,0.64,0.66,0.61,0.63,180519.0
2018-10-26,0.61,0.67,0.6,0.65,84547.0
2018-10-29,0.62,0.64,0.61,0.61,54632.0
2018-10-30,0.61,0.64,0.57,0.6,125812.0
2018-10-31,0.62,0.63,0.58,0.62,210131.0
2018-11-01,0.62,0.63,0.6,0.62,169153.0
2018-11-02,0.62,0.64,0.62,0.63,101500.0
2018-11-05,0.61,0.69,0.61,0.67,119301.0
2018-11-06,0.68,0.73,0.68,0.73,186750.0
2018-11-07,0.8,1.13,0.8,0.93,2294419.0
2018-11-08,0.95,0.97,0.83,0.87,642870.0
2018-11-09,0.89,0.9,0.82,0.86,292302.0
2018-11-12,0.85,0.95,0.85,0.9,556605.0
2018-11-13,0.98,0.98,0.89,0.9,423171.0
2018-11-14,0.89,0.91,0.86,0.88,184016.0
2018-11-15,0.85,0.92,0.85,0.88,176182.0
2018-11-16,0.87,0.94,0.87,0.9,380044.0
2018-11-19,0.94,0.95,0.9,0.9,310508.0
2018-11-20,0.99,1.05,0.94,0.99,1729842.0
2018-11-21,1.04,1.05,0.99,1.02,791440.0
2018-11-22,1.05,1.05,1.0,1.02,176160.0
2018-11-23,1.0,1.02,0.95,0.97,374256.0
2018-11-26,1.0,1.03,0.97,1.02,160824.0
2018-11-27,1.03,1.03,0.98,1.0,247525.0
2018-11-28,0.99,1.01,0.99,0.99,153600.0
2018-11-29,1.01,1.02,0.99,1.0,222938.0
2018-11-30,1.01,1.02,0.99,1.0,251551.0
2018-12-03,1.0,1.0,0.91,0.94,435960.0
2018-12-04,0.93,0.96,0.88,0.95,213708.0
2018-12-05,0.95,0.98,0.9,0.91,117937.0
2018-12-06,0.91,0.93,0.9,0.91,64872.0
2018-12-07,0.91,0.95,0.88,0.9,101224.0
2018-12-10,0.83,0.91,0.83,0.88,159100.0
2018-12-11,0.89,0.9,0.84,0.87,713797.0
2018-12-12,0.85,0.89,0.82,0.84,217597.0
2018-12-13,0.85,0.85,0.79,0.81,60289.0
2018-12-14,0.82,0.82,0.8,0.81,32309.0
2018-12-17,0.82,0.82,0.78,0.78,130880.0
2018-12-18,0.8,0.8,0.76,0.8,171412.0
2018-12-19,0.79,0.8,0.77,0.78,39110.0
2018-12-20,0.78,0.8,0.76,0.78,149800.0
2018-12-21,0.78,0.78,0.71,0.71,242097.0
2018-12-24,0.72,0.79,0.69,0.7,122555.0
2018-12-27,0.76,0.8,0.76,0.78,147627.0
2018-12-28,0.76,0.8,0.76,0.8,44944.0
2018-12-31,0.8,0.8,0.75,0.76,138480.0
2019-01-02,0.77,0.8,0.77,0.8,481701.0
2019-01-03,0.8,0.8,0.79,0.8,283291.0
2019-01-04,0.8,0.93,0.8,0.88,395308.0
2019-01-07,0.89,0.93,0.86,0.9,210573.0
2019-01-08,0.89,0.9,0.87,0.88,64483.0
2019-01-09,0.88,0.9,0.86,0.87,177605.0
2019-01-10,0.88,0.89,0.84,0.85,90767.0
2019-01-11,0.84,0.86,0.83,0.86,65900.0
2019-01-14,0.89,0.89,0.86,0.87,29620.0
2019-01-15,0.87,0.93,0.86,0.93,1267125.0
2019-01-16,0.95,0.97,0.91,0.95,238425.0
2019-01-17,0.95,0.97,0.94,0.97,63771.0
2019-01-18,0.97,0.97,0.94,0.95,49510.0
2019-01-21,0.96,0.96,0.89,0.93,50050.0
2019-01-22,0.92,0.96,0.92,0.95,52800.0
2019-01-23,0.94,0.97,0.93,0.93,54530.0
2019-01-24,0.96,0.97,0.93,0.93,61917.0
2019-01-25,0.93,0.95,0.93,0.93,64279.0
2019-01-28,0.96,0.99,0.93,0.98,143765.0
2019-01-29,1.0,1.05,0.98,1.0,313210.0
2019-01-30,0.98,1.02,0.98,1.0,68540.0
2019-01-31,0.99,1.02,0.99,1.02,96895.0
2019-02-01,1.02,1.05,1.02,1.05,192277.0
2019-02-04,1.05,1.12,1.04,1.11,326010.0
2019-02-05,1.14,1.17,1.11,1.17,270527.0
2019-02-06,1.19,1.41,1.19,1.4,927945.0
2019-02-07,1.45,1.47,1.2,1.35,919350.0
2019-02-08,1.3,1.35,1.26,1.29,187984.0
2019-02-11,1.2,1.38,1.2,1.35,594655.0
2019-02-12,1.36,1.39,1.25,1.27,751418.0
2019-02-13,1.25,1.27,1.22,1.25,203185.0
2019-02-14,1.24,1.33,1.24,1.28,181883.0
2019-02-15,1.29,1.29,1.23,1.25,176483.0
2019-02-19,1.25,1.25,1.16,1.17,623626.0
2019-02-20,1.15,1.37,1.15,1.3,1640734.0
2019-02-21,1.37,1.4,1.22,1.23,670337.0
2019-02-22,1.24,1.28,1.24,1.26,214798.0
2019-02-25,1.28,1.29,1.27,1.28,69934.0
2019-02-26,1.28,1.31,1.27,1.3,181434.0
2019-02-27,1.31,1.31,1.28,1.28,163570.0
2019-02-28,1.3,1.32,1.2,1.22,1021870.0
2019-03-01,1.22,1.23,1.18,1.18,132015.0
2019-03-04,1.19,1.19,1.15,1.18,140431.0
2019-03-05,1.2,1.22,1.12,1.14,248632.0
2019-03-06,1.12,1.16,1.06,1.08,354531.0
2019-03-07,1.07,1.07,1.0,1.02,321177.0
2019-03-08,1.02,1.03,0.98,1.01,232190.0
2019-03-11,1.0,1.05,1.0,1.02,284372.0
2019-03-12,1.0,1.04,0.96,0.96,736560.0
2019-03-13,0.9,0.98,0.87,0.97,1470317.0
2019-03-14,0.92,0.92,0.87,0.88,886004.0
2019-03-15,0.87,0.88,0.85,0.88,305521.0
2019-03-18,0.9,0.92,0.88,0.91,867016.0
2019-03-19,0.9,0.92,0.89,0.91,121663.0
2019-03-20,0.91,0.93,0.9,0.91,125440.0
2019-03-21,0.91,0.92,0.88,0.9,202598.0
2019-03-22,0.91,0.91,0.86,0.89,221415.0
2019-03-25,0.9,0.91,0.88,0.89,76409.0
2019-03-26,0.88,0.91,0.88,0.89,74050.0
2019-03-27,0.89,0.89,0.83,0.84,297902.0
2019-03-28,0.84,0.85,0.82,0.83,303105.0
2019-03-29,0.81,0.86,0.79,0.79,340913.0
2019-04-01,0.79,0.82,0.77,0.79,150492.0
2019-04-02,0.78,0.8,0.78,0.79,121797.0
2019-04-03,0.8,0.87,0.78,0.86,197160.0
2019-04-04,0.88,0.88,0.83,0.84,146793.0
2019-04-05,0.82,0.85,0.82,0.84,98172.0
2019-04-08,0.84,0.87,0.81,0.82,79672.0
2019-04-09,0.82,0.82,0.79,0.79,115661.0
2019-04-10,0.82,0.82,0.8,0.8,48205.0
2019-04-11,0.82,0.82,0.79,0.79,64900.0
2019-04-12,0.79,0.81,0.78,0.78,155463.0
2019-04-15,0.78,0.79,0.73,0.73,217197.0
2019-04-16,0.75,0.78,0.72,0.77,129670.0
2019-04-17,0.76,0.81,0.76,0.79,124650.0
2019-04-18,0.8,0.81,0.75,0.75,182578.0
2019-04-22,0.74,0.76,0.73,0.75,44806.0
2019-04-23,0.75,0.75,0.72,0.74,132770.0
2019-04-24,0.73,0.76,0.72,0.73,148692.0
2019-04-25,0.73,0.73,0.71,0.73,125400.0
2019-04-26,0.72,0.75,0.71,0.71,211914.0
2019-04-29,0.74,0.74,0.7,0.7,141462.0
2019-04-30,0.72,0.77,0.7,0.77,53128.0
2019-05-01,0.74,0.74,0.7,0.7,144703.0
2019-05-02,0.7,0.71,0.67,0.67,146634.0
2019-05-03,0.67,0.67,0.65,0.65,158351.0
2019-05-06,0.66,0.67,0.63,0.66,275842.0
2019-05-07,0.67,0.67,0.62,0.62,178036.0
2019-05-08,0.65,0.66,0.6,0.6,542950.0
2019-05-09,0.62,0.62,0.58,0.58,330086.0
2019-05-10,0.58,0.67,0.58,0.66,197019.0
2019-05-13,0.64,0.67,0.61,0.62,466552.0
2019-05-14,0.64,0.64,0.61,0.61,66750.0
2019-05-15,0.64,0.66,0.62,0.62,479214.0
2019-05-16,0.62,0.64,0.61,0.63,158036.0
2019-05-17,0.64,0.74,0.64,0.73,494926.0
2019-05-21,0.76,0.76,0.66,0.66,123473.0
2019-05-22,0.67,0.73,0.67,0.69,51448.0
2019-05-23,0.7,0.7,0.65,0.65,34879.0
2019-05-24,0.68,0.68,0.65,0.66,35000.0
2019-05-27,0.65,0.69,0.62,0.63,139947.0
2019-05-28,0.64,0.67,0.64,0.64,130880.0
2019-05-29,0.63,0.65,0.62,0.63,96510.0
2019-05-30,0.63,0.63,0.61,0.61,99395.0
2019-05-31,0.61,0.62,0.6,0.6,153126.0
2019-06-03,0.63,0.65,0.6,0.61,97205.0
2019-06-04,0.63,0.64,0.6,0.62,90907.0
2019-06-05,0.62,0.65,0.62,0.63,61362.0
2019-06-06,0.64,0.65,0.63,0.63,49813.0
2019-06-07,0.64,0.65,0.62,0.62,118480.0
2019-06-10,0.64,0.65,0.62,0.62,60792.0
2019-06-11,0.64,0.64,0.63,0.63,46590.0
2019-06-12,0.65,0.66,0.63,0.66,82651.0
2019-06-13,0.66,0.7,0.65,0.66,180695.0
2019-06-14,0.66,0.69,0.66,0.67,148809.0
2019-06-17,0.7,0.7,0.66,0.69,99410.0
2019-06-18,0.68,0.7,0.63,0.65,595677.0
2019-06-19,0.59,0.61,0.55,0.6,1023822.0
2019-06-20,0.62,0.63,0.58,0.6,611716.0
2019-06-21,0.62,0.63,0.59,0.6,355945.0
2019-06-24,0.62,0.64,0.6,0.61,225258.0
2019-06-25,0.64,0.64,0.61,0.61,564651.0
2019-06-26,0.62,0.82,0.61,0.78,1456203.0
2019-06-27,0.84,0.84,0.73,0.75,608395.0
2019-06-28,0.77,0.83,0.74,0.79,401060.0
2019-07-02,0.8,0.82,0.69,0.75,440888.0
2019-07-03,0.75,0.77,0.73,0.76,137540.0
2019-07-04,0.75,0.77,0.74,0.76,87108.0
2019-07-05,0.73,0.76,0.73,0.73,146042.0
2019-07-08,0.73,0.75,0.7,0.7,85203.0
2019-07-09,0.69,0.72,0.66,0.67,211662.0
2019-07-10,0.67,0.68,0.65,0.65,185210.0
2019-07-11,0.66,0.67,0.64,0.64,326068.0
2019-07-12,0.63,0.64,0.6,0.6,366951.0
2019-07-15,0.64,0.65,0.61,0.61,403212.0
2019-07-16,0.63,0.63,0.61,0.61,154274.0
2019-07-17,0.61,0.63,0.6,0.6,404460.0
2019-07-18,0.6,0.67,0.6,0.65,498402.0
2019-07-19,0.66,0.68,0.64,0.65,248039.0
2019-07-22,0.68,0.8,0.66,0.77,1178883.0
2019-07-23,0.8,0.8,0.73,0.77,351148.0
2019-07-24,0.77,0.82,0.77,0.8,728735.0
2019-07-25,0.8,0.81,0.73,0.76,392167.0
2019-07-26,0.77,0.79,0.74,0.76,204531.0
2019-07-29,0.77,0.77,0.72,0.73,521397.0
2019-07-30,0.75,1.2,0.68,1.2,3483188.0
2019-07-31,1.18,1.18,0.97,1.04,3956541.0
2019-08-01,1.05,1.13,1.0,1.08,1351303.0
2019-08-02,1.1,1.12,1.0,1.06,1061069.0
2019-08-06,1.06,1.12,1.06,1.11,631526.0
2019-08-07,1.17,1.25,1.12,1.22,1829534.0
2019-08-08,1.2,1.24,1.11,1.11,1723492.0
2019-08-09,1.05,1.1,1.02,1.05,1487592.0
2019-08-12,1.08,1.08,0.98,0.99,691770.0
2019-08-13,1.0,1.03,0.91,0.92,1226809.0
2019-08-14,0.9,0.98,0.89,0.89,802535.0
2019-08-15,0.94,0.96,0.86,0.9,467191.0
2019-08-16,0.9,0.95,0.86,0.93,481665.0
2019-08-19,0.94,0.97,0.9,0.95,413774.0
2019-08-20,0.93,1.0,0.9,0.97,871525.0
2019-08-21,0.97,0.97,0.91,0.92,219142.0
2019-08-22,0.91,0.92,0.88,0.88,323587.0
2019-08-23,0.89,0.9,0.84,0.87,728538.0
2019-08-26,0.86,0.87,0.8,0.82,608956.0
2019-08-27,0.84,0.84,0.77,0.8,533890.0
2019-08-28,0.8,0.9,0.77,0.88,598401.0
2019-08-29,0.91,0.91,0.84,0.87,203561.0
2019-08-30,0.87,0.88,0.84,0.86,101255.0
2019-09-03,0.85,0.88,0.85,0.87,205976.0
2019-09-04,0.85,0.95,0.85,0.93,406496.0
2019-09-05,0.92,0.93,0.83,0.83,512675.0
2019-09-06,0.86,0.88,0.84,0.85,315465.0
2019-09-09,0.85,0.87,0.8,0.82,322364.0
2019-09-10,0.83,0.84,0.8,0.82,133608.0
2019-09-11,0.86,0.86,0.81,0.83,89986.0
2019-09-12,0.82,0.85,0.8,0.82,267460.0
2019-09-13,0.83,0.85,0.81,0.82,255250.0
2019-09-16,0.85,0.85,0.82,0.83,94619.0
2019-09-17,0.84,0.85,0.82,0.83,64272.0
2019-09-18,0.81,0.84,0.81,0.83,104158.0
2019-09-19,0.81,0.88,0.81,0.84,399300.0
2019-09-20,0.85,0.87,0.83,0.86,315573.0
2019-09-23,0.87,0.89,0.86,0.88,147563.0
2019-09-24,0.88,0.88,0.83,0.84,93528.0
2019-09-25,0.85,0.87,0.82,0.83,196000.0
2019-09-26,0.83,0.86,0.82,0.82,135656.0
2019-09-27,0.83,0.83,0.8,0.81,306081.0
2019-09-30,0.8,0.8,0.75,0.77,299461.0
2019-10-01,0.77,0.79,0.75,0.75,103564.0
2019-10-02,0.76,0.77,0.75,0.76,161740.0
2019-10-03,0.75,0.76,0.74,0.75,106698.0
2019-10-04,0.74,0.79,0.74,0.78,102511.0
2019-10-07,0.82,0.82,0.74,0.74,100267.0
2019-10-08,0.77,0.77,0.69,0.71,264749.0
2019-10-09,0.73,0.73,0.68,0.7,90674.0
2019-10-10,0.7,0.7,0.68,0.68,81671.0
2019-10-11,0.66,0.7,0.66,0.69,168051.0
2019-10-15,0.7,0.72,0.66,0.68,454796.0
2019-10-16,0.68,0.7,0.66,0.68,77713.0
2019-10-17,0.67,0.75,0.66,0.73,138432.0
2019-10-18,0.72,0.75,0.72,0.73,92201.0
2019-10-21,0.73,0.73,0.7,0.71,93614.0
2019-10-22,0.71,0.74,0.7,0.72,148220.0
2019-10-23,0.72,0.73,0.72,0.72,231045.0
2019-10-24,0.73,0.73,0.7,0.72,144767.0
2019-10-25,0.7,0.76,0.7,0.76,484402.0
2019-10-28,0.78,0.78,0.72,0.74,246563.0
2019-10-29,0.75,0.75,0.72,0.74,240204.0
2019-10-30,0.74,0.78,0.73,0.78,215510.0
2019-10-31,0.77,0.79,0.74,0.77,450316.0
2019-11-01,0.76,0.78,0.75,0.78,185790.0
2019-11-04,0.78,0.84,0.76,0.83,282708.0
2019-11-05,0.8,0.86,0.8,0.82,273873.0
2019-11-06,0.83,0.84,0.81,0.83,175612.0
2019-11-07,0.82,0.85,0.73,0.74,338869.0
2019-11-08,0.74,0.78,0.74,0.76,95057.0
2019-11-11,0.77,0.77,0.75,0.76,76500.0
2019-11-12,0.75,0.77,0.74,0.75,102721.0
2019-11-13,0.78,0.78,0.74,0.765,74402.0
2019-11-14,0.75,0.75,0.73,0.73,135750.0
2019-11-15,0.76,0.76,0.73,0.73,60140.0
2019-11-18,0.73,0.76,0.71,0.73,41864.0
2019-11-19,0.71,0.75,0.7,0.7,52300.0
2019-11-20,0.74,0.74,0.68,0.71,114391.0
2019-11-21,0.72,0.72,0.69,0.7,49861.0
2019-11-22,0.71,0.71,0.68,0.7,34370.0
2019-11-25,0.7,0.7,0.68,0.7,39310.0
2019-11-26,0.7,0.71,0.69,0.69,17000.0
2019-11-27,0.68,0.71,0.68,0.7,24975.0
2019-11-28,0.69,0.72,0.69,0.7,55304.0
2019-11-29,0.69,0.73,0.69,0.71,58462.0
2019-12-02,0.75,0.75,0.7,0.7,80299.0
2019-12-03,0.7,0.71,0.69,0.69,69476.0
2019-12-04,0.68,0.71,0.68,0.7,75025.0
2019-12-05,0.69,0.7,0.69,0.69,44887.0
2019-12-06,0.69,0.7,0.68,0.68,225155.0
2019-12-09,0.67,0.68,0.66,0.66,254103.0
2019-12-10,0.67,0.68,0.64,0.67,664631.0
2019-12-11,0.66,0.68,0.66,0.67,96402.0
2019-12-12,0.66,0.67,0.66,0.67,38000.0
2019-12-13,0.51,0.55,0.5,0.5,4678777.0
2019-12-16,0.51,0.53,0.51,0.52,2020335.0
2019-12-17,0.54,0.55,0.53,0.53,568470.0
2019-12-18,0.53,0.53,0.51,0.52,445891.0
2019-12-19,0.53,0.53,0.51,0.53,395065.0
2019-12-20,0.53,0.53,0.51,0.52,368270.0
2019-12-23,0.52,0.52,0.5,0.52,1446409.0
2019-12-24,0.52,0.53,0.51,0.53,265882.0
2019-12-27,0.53,0.55,0.52,0.54,507470.0
2019-12-30,0.54,0.55,0.52,0.53,622938.0
2019-12-31,0.53,0.56,0.52,0.56,325860.0
2020-01-02,0.57,0.63,0.57,0.6,673315.0
2020-01-03,0.62,0.62,0.58,0.6,649347.0
2020-01-06,0.62,0.62,0.58,0.59,445822.0
2020-01-07,0.58,0.58,0.56,0.57,221170.0
2020-01-08,0.57,0.57,0.53,0.54,555295.0
2020-01-09,0.54,0.55,0.52,0.52,281354.0
2020-01-10,0.53,0.55,0.52,0.53,249383.0
2020-01-13,0.54,0.54,0.52,0.52,205660.0
2020-01-14,0.54,0.54,0.53,0.53,165010.0
2020-01-15,0.53,0.54,0.53,0.53,191740.0
2020-01-16,0.55,0.55,0.53,0.54,57561.0
2020-01-17,0.54,0.55,0.54,0.54,259960.0
2020-01-20,0.54,0.55,0.53,0.54,205912.0
2020-01-21,0.54,0.55,0.53,0.53,370008.0
2020-01-22,0.54,0.54,0.53,0.54,209381.0
2020-01-23,0.54,0.61,0.54,0.58,914522.0
2020-01-24,0.58,0.6,0.57,0.6,312390.0
2020-01-27,0.59,0.6,0.575,0.59,355259.0
2020-01-28,0.58,0.6,0.57,0.59,114274.0
2020-01-29,0.59,0.6,0.57,0.6,239206.0
2020-01-30,0.59,0.59,0.57,0.59,145681.0
2020-01-31,0.57,0.59,0.56,0.56,172630.0
2020-02-03,0.56,0.57,0.55,0.57,58674.0
2020-02-04,0.56,0.57,0.56,0.56,50100.0
2020-02-05,0.58,0.58,0.56,0.57,63062.0
2020-02-06,0.56,0.58,0.56,0.57,87650.0
2020-02-07,0.59,0.59,0.56,0.57,68017.0
2020-02-10,0.56,0.65,0.56,0.63,1200273.0
2020-02-11,0.65,0.65,0.6,0.61,673830.0
2020-02-12,0.67,0.7,0.64,0.69,2939904.0
2020-02-13,0.7,0.87,0.69,0.87,5342962.0
2020-02-14,0.92,0.93,0.74,0.75,3163054.0
2020-02-18,0.81,0.86,0.79,0.85,2338344.0
2020-02-19,0.87,0.88,0.82,0.84,876113.0
2020-02-20,0.84,0.85,0.8,0.81,665833.0
2020-02-21,0.83,0.87,0.82,0.84,548566.0
2020-02-24,0.84,0.94,0.84,0.84,1206866.0
2020-02-25,0.85,0.86,0.76,0.77,787893.0
2020-02-26,0.79,0.81,0.75,0.75,453561.0
2020-02-27,0.76,0.77,0.7,0.73,890687.0
2020-02-28,0.72,0.74,0.61,0.74,1246832.0
2020-03-02,0.75,0.83,0.71,0.77,1249609.0
2020-03-03,0.75,0.83,0.75,0.79,636965.0
2020-03-04,0.77,0.8,0.75,0.79,406997.0
2020-03-05,0.78,0.79,0.77,0.77,375895.0
2020-03-06,0.78,0.78,0.71,0.72,662526.0
2020-03-09,0.67,0.72,0.63,0.66,1095864.0
2020-03-10,0.7,0.7,0.63,0.67,322503.0
2020-03-11,0.68,0.68,0.58,0.6,953198.0
2020-03-12,0.55,0.61,0.49,0.56,1318404.0
2020-03-13,0.53,0.61,0.53,0.59,872726.0
2020-03-16,0.54,0.58,0.51,0.55,324971.0
2020-03-17,0.58,0.62,0.54,0.55,338626.0
2020-03-18,0.57,0.57,0.5,0.52,401178.0
2020-03-19,0.54,0.55,0.51,0.53,271700.0
2020-03-20,0.54,0.55,0.51,0.51,414599.0
2020-03-23,0.51,0.55,0.5,0.53,247726.0
2020-03-24,0.56,0.6,0.54,0.58,362813.0
2020-03-25,0.58,0.62,0.55,0.59,278783.0
2020-03-26,0.6,0.6,0.55,0.6,628535.0
2020-03-27,0.6,0.6,0.55,0.56,286838.0
2020-03-30,0.57,0.58,0.54,0.56,178910.0
2020-03-31,0.54,0.58,0.54,0.54,348545.0
2020-04-01,0.54,0.56,0.54,0.54,97021.0
2020-04-02,0.57,0.57,0.54,0.56,63401.0
2020-04-03,0.56,0.57,0.54,0.55,115504.0
2020-04-06,0.56,0.58,0.54,0.57,212397.0
2020-04-07,0.57,0.59,0.56,0.57,197080.0
2020-04-08,0.56,0.67,0.56,0.64,589747.0
2020-04-09,0.66,0.73,0.65,0.72,704146.0
2020-04-13,0.73,0.79,0.67,0.77,672401.0
2020-04-14,0.78,0.88,0.71,0.74,923403.0
2020-04-15,0.73,0.74,0.69,0.72,237834.0
2020-04-16,0.75,0.76,0.7,0.74,273862.0
2020-04-17,0.71,0.75,0.71,0.72,155058.0
2020-04-20,0.8,0.82,0.74,0.78,603243.0
2020-04-21,0.8,0.8,0.74,0.76,291185.0
2020-04-22,0.79,0.86,0.79,0.83,782603.0
2020-04-23,0.84,0.88,0.8,0.8,1779753.0
2020-04-24,0.82,0.85,0.81,0.84,648738.0
2020-04-27,0.85,0.88,0.83,0.84,1334246.0
2020-04-28,0.84,0.85,0.82,0.83,378128.0
2020-04-29,0.76,0.85,0.75,0.8,1719752.0
2020-04-30,0.8,0.85,0.78,0.8,639330.0
2020-05-01,0.78,0.82,0.78,0.8,172533.0
2020-05-04,0.8,0.83,0.8,0.83,469229.0
2020-05-05,0.81,0.94,0.81,0.92,982713.0
2020-05-06,0.92,1.06,0.9,0.98,1301022.0
2020-05-07,1.04,1.24,1.03,1.18,2887618.0
2020-05-08,1.21,1.32,1.11,1.15,2437970.0
2020-05-11,1.13,1.22,1.1,1.14,1237930.0
2020-05-12,1.12,1.15,1.04,1.1,1345999.0
2020-05-13,1.08,1.1,1.01,1.05,1154850.0
2020-05-14,1.07,1.16,1.04,1.1,944149.0
2020-05-15,1.1,1.25,1.1,1.25,2071773.0
2020-05-19,1.29,1.35,1.22,1.25,2572778.0
2020-05-20,1.25,1.28,1.21,1.25,1582600.0
2020-05-21,1.25,1.26,1.22,1.24,768449.0
2020-05-22,1.25,1.32,1.23,1.27,1184661.0
2020-05-25,1.32,1.33,1.22,1.27,1615509.0
2020-05-26,1.28,1.32,1.24,1.32,1705650.0
2020-05-27,1.3,1.32,1.22,1.27,965149.0
2020-05-28,1.28,1.63,1.27,1.58,3620915.0
2020-05-29,1.91,2.07,1.67,1.78,5098451.0
2020-06-01,1.8,1.85,1.64,1.73,2873998.0
2020-06-02,1.71,1.71,1.58,1.61,1669834.0
2020-06-03,1.61,1.64,1.49,1.56,1694264.0
2020-06-04,1.56,1.75,1.53,1.75,1784325.0
2020-06-05,1.68,1.7,1.58,1.69,1581726.0
2020-06-08,1.7,1.73,1.61,1.67,1156959.0
2020-06-09,1.69,1.92,1.67,1.82,3034519.0
2020-06-10,1.9,1.93,1.74,1.85,1627210.0
2020-06-11,1.85,1.91,1.76,1.78,1610278.0
2020-06-12,1.83,1.88,1.76,1.8,927925.0
2020-06-15,1.79,2.0,1.73,1.99,1990906.0
2020-06-16,1.99,1.995,1.88,1.88,2419854.0
2020-06-17,1.91,1.99,1.9,1.94,1270068.0
2020-06-18,1.96,1.98,1.91,1.95,570290.0
2020-06-19,1.92,2.04,1.92,2.04,1234484.0
2020-06-22,2.0,2.07,1.96,1.99,1072118.0
2020-06-23,2.0,2.01,1.92,1.96,999813.0
2020-06-24,1.97,2.03,1.93,2.03,972423.0
2020-06-25,2.0,2.02,1.94,1.97,612571.0
2020-06-26,1.95,2.02,1.84,1.97,1219342.0
2020-06-29,1.96,2.01,1.93,1.95,563726.0
2020-06-30,1.95,1.98,1.92,1.94,1634745.0
2020-07-02,1.98,1.99,1.94,1.97,579785.0
2020-07-03,1.99,2.0,1.97,1.99,156625.0
2020-07-06,2.0,2.35,1.97,2.26,2734212.0
2020-07-07,2.32,2.58,2.3,2.35,3041816.0
2020-07-08,2.4,2.5,2.31,2.39,1524314.0
2020-07-09,2.44,2.44,2.32,2.36,1678957.0
2020-07-10,2.1,2.16,2.01,2.04,3775194.0
2020-07-13,2.09,2.15,2.03,2.03,1548360.0
2020-07-14,2.07,2.08,1.86,1.91,1685244.0
2020-07-15,1.95,2.02,1.91,2.0,1035352.0
2020-07-16,2.03,2.08,1.96,2.04,1353110.0
2020-07-17,2.08,2.31,2.07,2.28,2708481.0
2020-07-20,2.57,2.65,2.43,2.64,3823213.0
2020-07-21,2.86,3.25,2.75,2.96,8774317.0
2020-07-22,3.25,3.29,3.01,3.12,5165261.0
2020-07-23,3.02,3.13,2.81,2.95,5233176.0
2020-07-24,3.12,3.18,2.5,2.61,8640396.0
2020-07-27,2.5,2.58,2.12,2.3,6816005.0
2020-07-28,2.1,2.27,2.005,2.02,5089236.0
2020-07-29,2.14,2.41,2.05,2.37,6307014.0
2020-07-30,2.28,2.325,2.1,2.13,2491346.0
2020-07-31,2.19,2.26,2.12,2.15,1533086.0
2020-08-04,2.16,2.24,2.08,2.19,1550635.0
2020-08-05,2.08,2.17,1.86,1.91,4828906.0
2020-08-06,1.95,2.09,1.92,2.05,2821438.0
2020-08-07,2.1,2.11,1.98,2.1,1960440.0
2020-08-10,2.05,2.08,1.98,2.02,2788783.0
2020-08-11,1.95,2.01,1.91,1.96,1643773.0
2020-08-12,1.94,2.02,1.89,1.99,2544343.0
2020-08-13,1.99,2.03,1.94,1.99,949373.0
2020-08-14,1.99,2.01,1.94,1.98,1488253.0
2020-08-17,1.97,2.3,1.97,2.29,4370823.0
2020-08-18,2.3,2.3,2.01,2.02,2588618.0
2020-08-19,2.11,2.12,2.02,2.02,1518911.0
2020-08-20,2.05,2.11,2.02,2.03,1211886.0
2020-08-21,2.03,2.05,1.91,1.91,1505833.0
2020-08-24,1.1,1.32,0.93,1.19,9751469.0
2020-08-25,1.05,1.12,0.77,0.77,12724828.0
2020-08-26,0.82,1.27,0.8,1.17,14315659.0
2020-08-27,1.39,1.43,1.18,1.21,6705502.0
2020-08-28,1.26,1.26,1.14,1.18,1606635.0
2020-08-31,1.26,1.42,1.21,1.38,3922224.0
2020-09-01,1.35,1.59,1.34,1.5,4675142.0
2020-09-02,1.51,1.54,1.35,1.39,2482174.0
2020-09-03,1.36,1.38,1.26,1.3,1366996.0
2020-09-04,1.29,1.34,1.19,1.33,1542640.0
2020-09-08,1.3,1.33,1.24,1.32,1599821.0
2020-09-09,1.32,1.54,1.31,1.43,3408024.0
2020-09-10,1.41,1.47,1.35,1.35,1090018.0
2020-09-11,1.36,1.4,1.32,1.33,986880.0
2020-09-14,1.32,1.37,1.29,1.35,1053715.0
2020-09-15,1.35,1.36,1.29,1.29,995208.0
2020-09-16,1.3,1.31,1.26,1.26,556816.0
2020-09-17,1.59,1.59,1.43,1.5,3894611.0
2020-09-18,1.48,1.52,1.39,1.52,1649133.0
2020-09-21,1.44,1.52,1.36,1.46,2155116.0
2020-09-22,1.43,1.51,1.43,1.46,1681637.0
2020-09-23,1.42,1.45,1.33,1.34,1322632.0
2020-09-24,1.24,1.4,1.22,1.34,2459862.0
2020-09-25,1.34,1.35,1.29,1.33,573442.0
2020-09-28,1.32,1.38,1.29,1.35,1077271.0
2020-09-29,1.33,1.35,1.31,1.34,177969.0
2020-09-30,1.32,1.34,1.3,1.3,449169.0
2020-10-01,1.45,1.46,1.37,1.38,1798108.0
2020-10-02,1.35,1.41,1.34,1.39,469684.0
2020-10-05,1.38,1.67,1.37,1.56,2815621.0
2020-10-06,1.61,1.64,1.46,1.47,2020649.0
2020-10-07,1.52,1.55,1.48,1.52,1211181.0
2020-10-08,1.53,1.58,1.5,1.52,674828.0
2020-10-09,1.55,1.55,1.51,1.54,932999.0
2020-10-13,1.57,1.59,1.49,1.56,793713.0
2020-10-14,1.55,1.56,1.5,1.5,650078.0
2020-10-15,1.49,1.5,1.38,1.43,864545.0
2020-10-16,1.45,1.45,1.35,1.38,770154.0
2020-10-19,1.36,1.41,1.32,1.32,707598.0
2020-10-20,1.31,1.35,1.31,1.34,514070.0
2020-10-21,1.34,1.37,1.32,1.33,540078.0
2020-10-22,1.33,1.35,1.31,1.33,450477.0
2020-10-23,1.33,1.35,1.31,1.34,438005.0
2020-10-26,1.35,1.36,1.3,1.33,588510.0
2020-10-27,1.31,1.32,1.275,1.28,424755.0
2020-10-28,1.22,1.23,1.1,1.18,946113.0
2020-10-29,1.18,1.28,1.16,1.26,611110.0
2020-10-30,1.25,1.25,1.16,1.19,532809.0
2020-11-02,1.17,1.2,1.15,1.18,572262.0
2020-11-03,1.19,1.25,1.18,1.2,776105.0
2020-11-04,1.19,1.19,0.93,1.01,2282236.0
2020-11-05,1.01,1.07,1.01,1.06,989723.0
2020-11-06,1.07,1.07,0.98,1.01,1114352.0
2020-11-09,0.97,1.03,0.95,0.99,1126373.0
2020-11-10,1.01,1.04,0.99,1.02,586645.0
2020-11-11,1.03,1.06,1.02,1.06,635368.0
2020-11-12,1.06,1.24,1.05,1.21,1443918.0
2020-11-13,1.17,1.26,1.11,1.15,1469184.0
2020-11-16,1.16,1.22,1.11,1.17,768253.0
2020-11-17,1.18,1.18,1.14,1.17,369030.0
2020-11-18,1.15,1.19,1.1,1.11,446293.0
2020-11-19,1.11,1.14,1.11,1.14,273773.0
2020-11-20,1.12,1.2,1.12,1.15,535534.0
2020-11-23,1.18,1.18,1.11,1.12,567964.0
2020-11-24,1.1,1.11,1.03,1.05,1251338.0
2020-11-25,1.05,1.13,0.45,0.51,21446297.0
2020-11-26,0.5,0.51,0.43,0.455,8393692.0
2020-11-27,0.49,0.51,0.46,0.48,4592641.0
2020-11-30,0.465,0.5,0.455,0.48,3061467.0
2020-12-01,0.47,0.48,0.45,0.46,2042607.0
2020-12-02,0.46,0.46,0.42,0.435,1940876.0
2020-12-03,0.46,0.49,0.445,0.465,3045353.0
2020-12-04,0.47,0.51,0.465,0.485,3156639.0
2020-12-07,0.485,0.49,0.47,0.475,1009495.0
2020-12-08,0.47,0.475,0.445,0.455,1846877.0
2020-12-09,0.45,0.455,0.42,0.425,2097999.0
2020-12-10,0.425,0.44,0.425,0.43,917384.0
2020-12-11,0.43,0.445,0.425,0.43,713486.0
2020-12-14,0.425,0.43,0.41,0.42,861257.0
2020-12-15,0.415,0.42,0.395,0.4,1522243.0
2020-12-16,0.41,0.41,0.385,0.395,736141.0
2020-12-17,0.4,0.44,0.4,0.435,1975892.0
2020-12-18,0.44,0.455,0.415,0.415,1126581.0
2020-12-21,0.415,0.425,0.41,0.42,510728.0
2020-12-22,0.425,0.43,0.41,0.42,665565.0
2020-12-23,0.41,0.44,0.405,0.43,599229.0
2020-12-24,0.425,0.435,0.42,0.43,379804.0
2020-12-29,0.43,0.435,0.41,0.415,789725.0
2020-12-30,0.42,0.43,0.415,0.415,700640.0
2020-12-31,0.425,0.43,0.405,0.41,992246.0
2021-01-04,0.41,0.455,0.405,0.445,1587269.0
2021-01-05,0.49,0.61,0.47,0.53,6642085.0
2021-01-06,0.5,0.51,0.465,0.475,2025518.0
2021-01-07,0.475,0.495,0.465,0.485,978831.0
2021-01-08,0.49,0.49,0.46,0.465,720988.0
2021-01-11,0.5,0.56,0.495,0.56,2593555.0
2021-01-12,0.54,0.63,0.53,0.61,2989406.0
2021-01-13,0.85,0.88,0.69,0.76,6958921.0
2021-01-14,0.69,0.73,0.66,0.69,2751051.0
2021-01-15,0.69,0.72,0.65,0.66,1246942.0
2021-01-18,0.69,0.69,0.63,0.66,493147.0
2021-01-19,0.68,0.68,0.62,0.65,942929.0
2021-01-20,0.66,0.67,0.62,0.64,660752.0
2021-01-21,0.66,0.67,0.63,0.65,919763.0
2021-01-22,0.68,0.7,0.65,0.67,1537100.0
2021-01-25,0.69,0.69,0.59,0.64,1423021.0
2021-01-26,0.62,0.63,0.6,0.6,602940.0
2021-01-27,0.55,0.72,0.53,0.71,5131642.0
2021-01-28,0.78,0.92,0.69,0.78,9997299.0
2021-01-29,0.83,0.87,0.72,0.73,4097354.0
2021-02-01,0.79,1.07,0.75,0.955,12323127.0
2021-02-02,0.82,0.88,0.77,0.8,3868394.0
2021-02-03,0.8,0.82,0.77,0.78,2292170.0
2021-02-04,0.79,0.8,0.77,0.78,793122.0
2021-02-05,0.79,0.85,0.78,0.81,1701426.0
2021-02-08,0.8,0.87,0.79,0.84,2318509.0
2021-02-09,0.91,0.97,0.89,0.95,4374648.0
2021-02-10,1.17,1.24,1.0,1.18,6637622.0
2021-02-11,1.32,1.45,1.17,1.28,8065606.0
2021-02-12,1.12,1.19,1.04,1.14,2728328.0
2021-02-16,1.2,1.25,1.13,1.16,2465434.0
2021-02-17,1.15,1.16,1.08,1.08,954537.0
2021-02-18,1.08,1.1,0.94,0.99,2062380.0
2021-02-19,1.04,1.12,1.01,1.01,1570808.0
2021-02-22,1.0,1.115,0.99,1.03,1215976.0
2021-02-23,1.0,1.0,0.84,0.92,2001963.0
2021-02-24,0.95,0.99,0.92,0.94,1333209.0
2021-02-25,0.95,0.96,0.87,0.89,1784364.0
2021-02-26,1.09,1.17,0.96,1.03,4304822.0
2021-03-01,1.01,1.07,0.99,1.02,1134107.0
2021-03-02,1.0,1.01,0.94,0.96,919853.0
2021-03-03,0.95,0.95,0.89,0.92,1106941.0
2021-03-04,0.88,0.89,0.76,0.8,2223006.0
2021-03-05,0.82,0.85,0.74,0.82,1376832.0
2021-03-08,0.85,0.87,0.8,0.83,915485.0
2021-03-09,0.85,0.92,0.82,0.88,1272744.0
2021-03-10,0.92,0.93,0.84,0.86,885376.0
2021-03-11,0.89,0.91,0.87,0.91,550672.0
2021-03-12,0.9,0.96,0.88,0.92,837025.0
2021-03-15,0.95,0.98,0.93,0.95,778852.0
2021-03-16,0.96,0.98,0.89,0.9,669253.0
2021-03-17,0.9,0.95,0.88,0.93,783844.0
2021-03-18,0.92,0.93,0.89,0.89,464897.0
2021-03-19,0.91,0.94,0.88,0.94,860145.0
2021-03-22,0.93,0.93,0.87,0.87,682015.0
2021-03-23,0.88,0.88,0.82,0.82,449232.0
2021-03-24,0.83,0.84,0.78,0.8,560843.0
2021-03-25,0.77,0.8,0.73,0.8,800281.0
2021-03-26,0.81,0.83,0.75,0.78,717671.0
2021-03-29,0.77,0.79,0.74,0.74,388004.0
2021-03-30,0.76,0.82,0.74,0.82,429767.0
2021-03-31,0.82,0.82,0.78,0.81,247109.0
2021-04-01,0.81,0.83,0.78,0.81,274302.0
2021-04-05,0.8,0.82,0.78,0.81,240000.0
2021-04-06,0.79,0.88,0.79,0.85,651604.0
2021-04-07,0.85,0.86,0.785,0.81,436592.0
2021-04-08,0.8,0.8,0.77,0.8,286199.0
2021-04-09,0.79,0.8,0.77,0.79,195257.0
2021-04-12,0.81,0.81,0.75,0.76,397036.0
2021-04-13,0.76,0.78,0.74,0.75,254130.0
2021-04-14,0.75,0.78,0.75,0.77,363017.0
2021-04-15,0.77,0.77,0.72,0.73,890945.0
2021-04-16,0.7,0.71,0.64,0.67,1145050.0
2021-04-19,0.68,0.75,0.67,0.74,468579.0
2021-04-20,0.74,0.74,0.67,0.69,391862.0
2021-04-21,0.69,0.72,0.68,0.72,285114.0
2021-04-22,0.71,0.72,0.68,0.68,242993.0
2021-04-23,0.71,0.72,0.69,0.71,186362.0
2021-04-26,0.72,0.75,0.71,0.75,459846.0
2021-04-27,0.76,0.76,0.73,0.75,282672.0
2021-04-28,0.75,0.77,0.73,0.74,256103.0
2021-04-29,0.76,0.77,0.72,0.72,395094.0
2021-04-30,0.73,0.75,0.71,0.72,212305.0
2021-05-03,0.72,0.74,0.7,0.7,306014.0
2021-05-04,0.72,0.72,0.68,0.69,341888.0
2021-05-05,0.69,0.72,0.68,0.72,372259.0
2021-05-06,0.72,0.73,0.67,0.69,560849.0
2021-05-07,0.69,0.7,0.65,0.7,469457.0
2021-05-10,0.7,0.71,0.67,0.67,465860.0
2021-05-11,0.66,0.68,0.65,0.65,365967.0
2021-05-12,0.65,0.67,0.62,0.62,666289.0
2021-05-13,0.62,0.65,0.6,0.6,509603.0
2021-05-14,0.61,0.65,0.6,0.64,249601.0
2021-05-17,0.62,0.7,0.62,0.68,795263.0
2021-05-18,0.69,0.74,0.68,0.73,915670.0
2021-05-19,0.72,0.73,0.69,0.71,386531.0
2021-05-20,0.7,0.71,0.68,0.7,345752.0
2021-05-21,0.68,0.7,0.67,0.69,376666.0
2021-05-25,0.67,0.68,0.65,0.65,343844.0
2021-05-26,0.68,0.68,0.65,0.66,413419.0
2021-05-27,0.67,0.7,0.66,0.69,291253.0
2021-05-28,0.68,0.69,0.67,0.68,289615.0
2021-05-31,0.68,0.68,0.66,0.67,214979.0
2021-06-01,0.69,0.7,0.67,0.68,714188.0
2021-06-02,0.67,0.69,0.67,0.67,319111.0
2021-06-03,0.67,0.73,0.67,0.69,818388.0
2021-06-04,0.69,0.71,0.68,0.69,480066.0
2021-06-07,0.7,0.7,0.68,0.68,420109.0
2021-06-08,0.68,0.69,0.67,0.68,350444.0
2021-06-09,0.68,0.7,0.67,0.68,1533114.0
2021-06-10,0.69,0.7,0.67,0.68,386966.0
2021-06-11,0.69,0.69,0.67,0.68,191531.0
2021-06-14,0.68,0.69,0.66,0.67,161924.0
2021-06-15,0.67,0.67,0.65,0.66,192807.0
2021-06-16,0.66,0.67,0.64,0.65,279812.0
2021-06-17,0.64,0.65,0.63,0.63,168578.0
2021-06-18,0.65,0.66,0.63,0.64,116600.0
2021-06-21,0.65,0.65,0.61,0.62,256163.0
2021-06-22,0.62,0.63,0.58,0.6,553695.0
2021-06-23,0.6,0.63,0.6,0.61,204539.0
2021-06-24,0.61,0.63,0.61,0.63,70719.0
2021-06-25,0.63,0.65,0.62,0.65,312195.0
2021-06-28,0.64,0.65,0.62,0.62,118369.0
2021-06-29,0.63,0.63,0.62,0.63,165237.0
2021-06-30,0.62,0.62,0.595,0.6,313791.0
2021-07-02,0.61,0.63,0.61,0.63,169567.0
2021-07-05,0.63,0.64,0.6,0.6,251415.0
2021-07-06,0.61,0.62,0.59,0.6,152196.0
2021-07-07,0.6,0.61,0.57,0.58,320364.0
2021-07-08,0.57,0.59,0.56,0.57,445653.0
2021-07-09,0.57,0.59,0.56,0.58,198551.0
2021-07-12,0.58,0.59,0.55,0.57,468733.0
2021-07-13,0.57,0.57,0.54,0.55,342655.0
2021-07-14,0.54,0.55,0.52,0.53,122000.0
2021-07-15,0.54,0.54,0.51,0.52,167252.0
2021-07-16,0.52,0.545,0.51,0.53,140525.0
2021-07-19,0.53,0.53,0.49,0.49,160751.0
2021-07-20,0.5,0.56,0.49,0.56,449162.0
2021-07-21,0.55,0.56,0.53,0.56,182364.0
2021-07-22,0.56,0.59,0.545,0.55,181639.0
2021-07-23,0.56,0.56,0.51,0.54,256864.0
2021-07-26,0.53,0.55,0.52,0.52,152146.0
2021-07-27,0.52,0.55,0.51,0.53,58826.0
2021-07-28,0.53,0.54,0.51,0.535,42787.0
2021-07-29,0.54,0.55,0.53,0.55,81434.0
2021-07-30,0.54,0.56,0.53,0.54,130463.0
2021-08-03,0.55,0.55,0.52,0.54,123479.0
2021-08-04,0.53,0.55,0.52,0.52,126488.0
2021-08-05,0.54,0.54,0.52,0.54,34443.0
2021-08-06,0.53,0.54,0.51,0.51,106612.0
2021-08-09,0.51,0.53,0.51,0.52,85382.0
2021-08-10,0.53,0.53,0.51,0.51,62673.0
2021-08-11,0.52,0.53,0.5,0.51,115340.0
2021-08-12,0.5,0.52,0.495,0.5,114848.0
2021-08-13,0.52,0.52,0.5,0.51,107881.0
2021-08-16,0.5,0.51,0.48,0.48,383852.0
2021-08-17,0.48,0.49,0.47,0.47,260216.0
2021-08-18,0.48,0.495,0.475,0.49,308077.0
2021-08-19,0.485,0.5,0.47,0.47,278635.0
2021-08-20,0.495,0.51,0.47,0.5,390556.0
2021-08-23,0.51,0.51,0.48,0.48,94609.0
2021-08-24,0.5,0.52,0.49,0.51,291328.0
2021-08-25,0.52,0.53,0.5,0.53,145377.0
2021-08-26,0.53,0.53,0.51,0.51,77138.0
2021-08-27,0.52,0.53,0.5,0.51,167476.0
2021-08-30,0.52,0.53,0.5,0.5,122572.0
2021-08-31,0.51,0.52,0.5,0.5,231596.0
2021-09-01,0.51,0.52,0.5,0.51,155223.0
2021-09-02,0.51,0.52,0.5,0.5,50055.0
2021-09-03,0.52,0.55,0.5,0.53,330011.0
2021-09-07,0.55,0.66,0.53,0.62,1047732.0
2021-09-08,0.62,0.63,0.57,0.59,627199.0
2021-09-09,0.59,0.63,0.57,0.6,587111.0
2021-09-10,0.59,0.65,0.55,0.61,1223112.0
2021-09-13,0.59,0.6,0.57,0.57,320905.0
2021-09-14,0.56,0.57,0.54,0.54,313302.0
2021-09-15,0.54,0.59,0.51,0.55,342209.0
2021-09-16,0.55,0.65,0.53,0.61,923702.0
2021-09-17,0.62,0.65,0.58,0.63,957316.0
2021-09-20,0.6,0.63,0.57,0.58,431808.0
2021-09-21,0.59,0.63,0.58,0.61,213861.0
2021-09-22,0.6,0.62,0.59,0.59,188912.0
2021-09-23,0.64,0.79,0.63,0.77,2864889.0
2021-09-24,0.71,0.78,0.67,0.67,1406032.0
2021-09-27,0.67,0.68,0.62,0.64,965571.0
2021-09-28,0.64,0.66,0.58,0.6,805533.0
2021-09-29,0.6,0.62,0.57,0.57,351086.0
2021-09-30,0.59,0.62,0.57,0.57,329428.0
2021-10-01,0.58,0.6,0.55,0.57,577766.0
2021-10-04,0.56,0.59,0.55,0.56,376797.0
2021-10-05,0.57,0.58,0.53,0.55,249187.0
2021-10-06,0.54,0.55,0.51,0.52,510839.0
2021-10-07,0.54,0.54,0.52,0.54,271284.0
2021-10-08,0.54,0.55,0.52,0.54,249317.0
2021-10-12,0.54,0.55,0.53,0.55,60540.0
2021-10-13,0.56,0.58,0.53,0.55,392486.0
2021-10-14,0.55,0.56,0.54,0.55,212578.0
2021-10-15,0.56,0.57,0.54,0.56,208936.0
2021-10-18,0.55,0.56,0.53,0.54,167168.0
2021-10-19,0.53,0.54,0.52,0.54,281160.0
2021-10-20,0.52,0.54,0.51,0.52,286208.0
2021-10-21,0.52,0.54,0.52,0.53,47371.0
2021-10-22,0.52,0.53,0.5,0.52,417707.0
2021-10-25,0.57,0.66,0.55,0.56,2536927.0
2021-10-26,0.55,0.56,0.53,0.56,449592.0
2021-10-27,0.54,0.55,0.52,0.53,414248.0
2021-10-28,0.53,0.55,0.52,0.54,310516.0
2021-10-29,0.55,0.56,0.53,0.54,361647.0
2021-11-01,0.53,0.54,0.52,0.52,277121.0
2021-11-02,0.52,0.54,0.52,0.53,136147.0
2021-11-03,0.54,0.54,0.52,0.52,68053.0
2021-11-04,0.53,0.53,0.51,0.52,407794.0
2021-11-05,0.51,0.53,0.51,0.53,175190.0
2021-11-08,0.52,0.53,0.52,0.53,175082.0
2021-11-09,0.53,0.53,0.51,0.53,153377.0
2021-11-10,0.52,0.53,0.51,0.52,379843.0
2021-11-11,0.52,0.53,0.51,0.52,134175.0
2021-11-12,0.52,0.53,0.51,0.52,135026.0
2021-11-15,0.52,0.53,0.51,0.52,110551.0
2021-11-16,0.52,0.52,0.5,0.51,231542.0
2021-11-17,0.5,0.51,0.5,0.5,242505.0
2021-11-18,0.51,0.51,0.48,0.485,943249.0
2021-11-19,0.49,0.5,0.485,0.5,190841.0
2021-11-22,0.49,0.5,0.485,0.49,85439.0
2021-11-23,0.485,0.495,0.485,0.495,124873.0
2021-11-24,0.49,0.51,0.485,0.5,115155.0
2021-11-25,0.5,0.51,0.495,0.5,110870.0
2021-11-26,0.5,0.51,0.49,0.495,172084.0
2021-11-29,0.49,0.5,0.485,0.49,160617.0
2021-11-30,0.5,0.52,0.49,0.495,168365.0
2021-12-01,0.51,0.51,0.49,0.49,55221.0
2021-12-02,0.495,0.51,0.48,0.485,231366.0
2021-12-03,0.48,0.495,0.46,0.47,350566.0
2021-12-06,0.47,0.475,0.45,0.465,233084.0
2021-12-07,0.475,0.49,0.465,0.47,152455.0
2021-12-08,0.47,0.49,0.465,0.49,83806.0
2021-12-09,0.48,0.49,0.465,0.49,162791.0
2021-12-10,0.485,0.485,0.46,0.465,114716.0
2021-12-13,0.465,0.485,0.455,0.475,286508.0
2021-12-14,0.475,0.48,0.455,0.46,185112.0
2021-12-15,0.46,0.475,0.42,0.445,594890.0
2021-12-16,0.45,0.455,0.425,0.435,152154.0
2021-12-17,0.445,0.46,0.435,0.45,277096.0
2021-12-20,0.45,0.45,0.43,0.435,228325.0
2021-12-21,0.435,0.45,0.43,0.44,160801.0
2021-12-22,0.45,0.45,0.435,0.44,86144.0
2021-12-23,0.44,0.45,0.435,0.445,531266.0
2021-12-24,0.46,0.46,0.45,0.455,228654.0
2021-12-29,0.45,0.455,0.425,0.43,947567.0
2021-12-30,0.425,0.435,0.425,0.425,660806.0
2021-12-31,0.425,0.435,0.41,0.41,312888.0
2022-01-04,0.42,0.445,0.42,0.445,349974.0
2022-01-05,0.435,0.45,0.42,0.43,227515.0
2022-01-06,0.425,0.43,0.415,0.43,536807.0
2022-01-07,0.43,0.44,0.425,0.43,56170.0
2022-01-10,0.425,0.44,0.415,0.42,116892.0
2022-01-11,0.42,0.43,0.41,0.42,197243.0
2022-01-12,0.425,0.44,0.42,0.435,200271.0
2022-01-13,0.425,0.435,0.425,0.425,142992.0
2022-01-14,0.43,0.43,0.415,0.42,93223.0
2022-01-17,0.42,0.435,0.42,0.425,257372.0
2022-01-18,0.42,0.43,0.41,0.41,481528.0
2022-01-19,0.415,0.43,0.41,0.43,138035.0
2022-01-20,0.425,0.43,0.405,0.41,173143.0
2022-01-21,0.405,0.41,0.395,0.405,652476.0
2022-01-24,0.395,0.405,0.37,0.39,249709.0
2022-01-25,0.385,0.41,0.38,0.4,109152.0
2022-01-26,0.395,0.41,0.385,0.395,150501.0
2022-01-27,0.4,0.405,0.375,0.39,267090.0
2022-01-28,0.38,0.405,0.38,0.4,126526.0
2022-01-31,0.38,0.405,0.375,0.38,254982.0
2022-02-01,0.39,0.405,0.39,0.4,98068.0
2022-02-02,0.41,0.41,0.385,0.395,107464.0
2022-02-03,0.4,0.4,0.385,0.385,89339.0
2022-02-04,0.385,0.4,0.375,0.385,153382.0
2022-02-07,0.395,0.395,0.375,0.39,138913.0
2022-02-08,0.38,0.395,0.38,0.385,96919.0
2022-02-09,0.39,0.42,0.385,0.415,164553.0
2022-02-10,0.42,0.435,0.405,0.41,174345.0
2022-02-11,0.42,0.43,0.41,0.41,90631.0
2022-02-14,0.4,0.415,0.4,0.41,127604.0
2022-02-15,0.415,0.425,0.41,0.415,115718.0
2022-02-16,0.425,0.43,0.41,0.415,122599.0
2022-02-17,0.42,0.455,0.415,0.445,370627.0
2022-02-18,0.445,0.46,0.42,0.42,153038.0
2022-02-22,0.42,0.43,0.4,0.4,150187.0
2022-02-23,0.405,0.42,0.395,0.4,261363.0
2022-02-24,0.4,0.42,0.4,0.41,186154.0
2022-02-25,0.415,0.42,0.405,0.42,39825.0
2022-02-28,0.43,0.44,0.42,0.43,168112.0
2022-03-01,0.44,0.475,0.44,0.475,347542.0
2022-03-02,0.47,0.48,0.445,0.455,220555.0
2022-03-03,0.47,0.47,0.435,0.45,291733.0
2022-03-04,0.435,0.465,0.43,0.445,279423.0
2022-03-07,0.455,0.53,0.45,0.51,986507.0
2022-03-08,0.61,0.65,0.54,0.57,2023515.0
2022-03-09,0.53,0.57,0.52,0.52,607365.0
2022-03-10,0.54,0.55,0.49,0.52,515384.0
2022-03-11,0.52,0.64,0.52,0.56,1861430.0
2022-03-14,0.55,0.58,0.485,0.5,743427.0
2022-03-15,0.52,0.53,0.49,0.495,452875.0
2022-03-16,0.49,0.51,0.46,0.5,379073.0
2022-03-17,0.51,0.52,0.495,0.51,198957.0
2022-03-18,0.52,0.53,0.5,0.52,424150.0
2022-03-21,0.5,0.54,0.5,0.53,199848.0
2022-03-22,0.53,0.53,0.51,0.53,182198.0
2022-03-23,0.53,0.53,0.51,0.52,70043.0
2022-03-24,0.52,0.53,0.51,0.53,220269.0
2022-03-25,0.52,0.53,0.49,0.51,362245.0
2022-03-28,0.5,0.51,0.49,0.5,188990.0
2022-03-29,0.495,0.51,0.485,0.495,194928.0
2022-03-30,0.49,0.53,0.49,0.5,215443.0
2022-03-31,0.51,0.52,0.5,0.52,113200.0
2022-04-01,0.51,0.57,0.5,0.56,599166.0
2022-04-04,0.56,0.56,0.52,0.53,320695.0
2022-04-05,0.54,0.55,0.51,0.51,184650.0
2022-04-06,0.54,0.54,0.5,0.51,180971.0
2022-04-07,0.51,0.52,0.5,0.51,145135.0
2022-04-08,0.51,0.52,0.5,0.51,233282.0
2022-04-11,0.51,0.52,0.485,0.485,446641.0
2022-04-12,0.485,0.5,0.48,0.49,174233.0
2022-04-13,0.53,0.54,0.5,0.5,316102.0
2022-04-14,0.5,0.51,0.49,0.5,69740.0
2022-04-18,0.49,0.51,0.48,0.49,141973.0
2022-04-19,0.48,0.5,0.48,0.485,288688.0
2022-04-20,0.495,0.495,0.475,0.48,93256.0
2022-04-21,0.49,0.49,0.45,0.45,646566.0
2022-04-22,0.46,0.465,0.455,0.455,119812.0
2022-04-25,0.46,0.46,0.43,0.46,248570.0
2022-04-26,0.465,0.465,0.435,0.445,313298.0
2022-04-27,0.445,0.45,0.435,0.44,279572.0
2022-04-28,0.455,0.46,0.44,0.46,210950.0
2022-04-29,0.46,0.465,0.44,0.44,105338.0
2022-05-02,0.435,0.46,0.435,0.435,175525.0
2022-05-03,0.445,0.455,0.43,0.45,90629.0
2022-05-04,0.455,0.46,0.44,0.45,80116.0
2022-05-05,0.46,0.46,0.415,0.415,260763.0
2022-05-06,0.43,0.44,0.415,0.42,167578.0
2022-05-09,0.415,0.42,0.37,0.37,726141.0
2022-05-10,0.395,0.4,0.375,0.385,500787.0
2022-05-11,0.39,0.405,0.37,0.385,229005.0
2022-05-12,0.38,0.395,0.37,0.375,156000.0
2022-05-13,0.39,0.395,0.38,0.395,25254.0
2022-05-16,0.4,0.405,0.38,0.4,36391.0
2022-05-17,0.395,0.405,0.39,0.405,32862.0
2022-05-18,0.4,0.405,0.39,0.395,61134.0
2022-05-19,0.41,0.41,0.39,0.4,139127.0
2022-05-20,0.4,0.41,0.395,0.395,65122.0
2022-05-24,0.395,0.41,0.38,0.39,98262.0
2022-05-25,0.385,0.395,0.37,0.385,284202.0
2022-05-26,0.385,0.395,0.37,0.38,488172.0
2022-05-27,0.385,0.39,0.37,0.38,167511.0
2022-05-30,0.39,0.39,0.375,0.38,44997.0
2022-05-31,0.37,0.425,0.37,0.405,1041202.0
2022-06-01,0.405,0.405,0.375,0.38,125956.0
2022-06-02,0.38,0.4,0.38,0.39,416236.0
2022-06-03,0.395,0.4,0.39,0.39,109186.0
2022-06-06,0.385,0.385,0.375,0.385,121882.0
2022-06-07,0.39,0.39,0.375,0.385,323907.0
2022-06-08,0.385,0.395,0.38,0.39,202292.0
2022-06-09,0.4,0.4,0.38,0.38,78079.0
2022-06-10,0.38,0.4,0.37,0.385,277218.0
2022-06-13,0.39,0.39,0.325,0.36,481458.0
2022-06-14,0.375,0.375,0.35,0.355,184200.0
2022-06-15,0.37,0.37,0.35,0.35,118066.0
2022-06-16,0.355,0.36,0.35,0.35,107032.0
2022-06-17,0.36,0.36,0.35,0.355,37850.0
2022-06-20,0.36,0.37,0.35,0.37,14588.0
2022-06-21,0.37,0.37,0.355,0.36,60813.0
2022-06-22,0.35,0.37,0.34,0.345,277435.0
2022-06-23,0.34,0.345,0.33,0.34,124510.0
2022-06-24,0.34,0.355,0.33,0.355,38064.0
2022-06-27,0.36,0.36,0.35,0.36,76026.0
2022-06-28,0.365,0.365,0.345,0.345,14221.0
2022-06-29,0.35,0.35,0.325,0.33,158080.0
2022-06-30,0.345,0.345,0.32,0.32,39762.0
2022-07-04,0.325,0.35,0.32,0.325,36376.0
2022-07-05,0.345,0.345,0.32,0.325,68500.0
2022-07-06,0.335,0.35,0.32,0.345,115433.0
2022-07-07,0.35,0.36,0.345,0.355,125935.0
2022-07-08,0.36,0.37,0.355,0.355,81134.0
2022-07-11,0.36,0.37,0.34,0.34,38031.0
2022-07-12,0.35,0.355,0.335,0.345,6607.0
2022-07-13,0.35,0.36,0.34,0.36,14529.0
2022-07-14,0.37,0.37,0.345,0.35,204755.0
2022-07-15,0.36,0.36,0.345,0.355,8390.0
2022-07-18,0.355,0.36,0.345,0.36,53365.0
2022-07-19,0.35,0.37,0.35,0.36,60490.0
2022-07-20,0.35,0.375,0.345,0.365,98737.0
2022-07-21,0.36,0.38,0.35,0.36,45372.0
2022-07-22,0.38,0.38,0.345,0.35,47924.0
2022-07-25,0.37,0.37,0.34,0.35,17793.0
2022-07-26,0.35,0.36,0.34,0.35,18651.0
2022-07-27,0.345,0.465,0.335,0.425,1013243.0
2022-07-28,0.43,0.44,0.395,0.395,221190.0
2022-07-29,0.41,0.41,0.385,0.4,332448.0
2022-08-02,0.41,0.41,0.38,0.39,141407.0
2022-08-03,0.405,0.405,0.38,0.39,36822.0
2022-08-04,0.405,0.41,0.38,0.41,36695.0
2022-08-05,0.41,0.41,0.395,0.41,73658.0
2022-08-08,0.395,0.435,0.395,0.425,251692.0
2022-08-09,0.43,0.43,0.405,0.415,148818.0
2022-08-10,0.405,0.415,0.4,0.415,121608.0
2022-08-11,0.405,0.42,0.4,0.42,29098.0
2022-08-12,0.41,0.43,0.41,0.42,118954.0
2022-08-15,0.42,0.425,0.41,0.42,58154.0
2022-08-16,0.42,0.425,0.405,0.42,53835.0
2022-08-17,0.425,0.425,0.4,0.405,130816.0
2022-08-18,0.4,0.41,0.395,0.395,31850.0
2022-08-19,0.4,0.41,0.39,0.39,52705.0
2022-08-22,0.39,0.4,0.385,0.385,14134.0
2022-08-23,0.385,0.41,0.385,0.395,40550.0
2022-08-24,0.385,0.4,0.385,0.4,61734.0
2022-08-25,0.395,0.41,0.39,0.395,33424.0
2022-08-26,0.39,0.395,0.385,0.395,52300.0
2022-08-29,0.4,0.4,0.385,0.39,40704.0
2022-08-30,0.395,0.395,0.37,0.38,77937.0
2022-08-31,0.39,0.39,0.37,0.37,106405.0
2022-09-01,0.395,0.395,0.37,0.375,87307.0
2022-09-02,0.385,0.385,0.37,0.375,21637.0
2022-09-06,0.385,0.385,0.355,0.36,85961.0
2022-09-07,0.375,0.375,0.355,0.36,22093.0
2022-09-08,0.36,0.375,0.355,0.365,18345.0
2022-09-09,0.375,0.375,0.365,0.375,76202.0
2022-09-12,0.38,0.38,0.365,0.365,66340.0
2022-09-13,0.36,0.37,0.36,0.36,33528.0
2022-09-14,0.355,0.36,0.355,0.36,59761.0
2022-09-15,0.355,0.37,0.355,0.36,36757.0
2022-09-16,0.35,0.36,0.33,0.335,489763.0
2022-09-19,0.35,0.35,0.33,0.33,292269.0
2022-09-20,0.345,0.345,0.32,0.32,202899.0
2022-09-21,0.335,0.34,0.32,0.325,64287.0
2022-09-22,0.325,0.345,0.325,0.33,16970.0
2022-09-23,0.325,0.33,0.31,0.32,306878.0
2022-09-26,0.32,0.325,0.31,0.31,64313.0
2022-09-27,0.32,0.32,0.31,0.315,64931.0
2022-09-28,0.315,0.335,0.315,0.335,132426.0
2022-09-29,0.345,0.345,0.33,0.34,23311.0
2022-09-30,0.33,0.35,0.33,0.335,179596.0
2022-10-03,0.325,0.345,0.325,0.325,79258.0
2022-10-04,0.33,0.34,0.325,0.33,246593.0
2022-10-05,0.335,0.335,0.325,0.33,110751.0
2022-10-06,0.335,0.335,0.33,0.33,28117.0
2022-10-07,0.335,0.34,0.32,0.325,41391.0
2022-10-11,0.33,0.33,0.32,0.33,38146.0
2022-10-12,0.34,0.34,0.32,0.33,65724.0
2022-10-13,0.325,0.325,0.315,0.32,22300.0
2022-10-14,0.335,0.335,0.325,0.33,24845.0
2022-10-17,0.33,0.335,0.32,0.325,127627.0
2022-10-18,0.33,0.33,0.32,0.32,172112.0
2022-10-19,0.32,0.33,0.315,0.33,6132.0
2022-10-20,0.33,0.33,0.315,0.33,19513.0
2022-10-21,0.325,0.33,0.32,0.325,19825.0
2022-10-24,0.335,0.335,0.32,0.325,21817.0
2022-10-25,0.32,0.33,0.32,0.33,17223.0
2022-10-26,0.33,0.34,0.325,0.33,52358.0
2022-10-27,0.335,0.34,0.325,0.33,23945.0
2022-10-28,0.34,0.34,0.33,0.335,28836.0
2022-10-31,0.335,0.34,0.325,0.33,97270.0
2022-11-01,0.33,0.36,0.33,0.34,56630.0
2022-11-02,0.35,0.35,0.325,0.35,119728.0
2022-11-03,0.345,0.355,0.345,0.35,54511.0
2022-11-04,0.335,0.355,0.335,0.335,21401.0
2022-11-07,0.33,0.345,0.33,0.335,58594.0
2022-11-08,0.335,0.35,0.335,0.35,17893.0
2022-11-09,0.35,0.35,0.335,0.35,50190.0
2022-11-10,0.35,0.355,0.335,0.355,273094.0
2022-11-11,0.355,0.37,0.345,0.37,231564.0
2022-11-14,0.375,0.38,0.355,0.36,110722.0
2022-11-15,0.36,0.38,0.35,0.355,158945.0
2022-11-16,0.36,0.365,0.34,0.345,58197.0
2022-11-17,0.35,0.35,0.33,0.34,39529.0
2022-11-18,0.335,0.335,0.325,0.33,50048.0
2022-11-21,0.33,0.35,0.32,0.325,135123.0
2022-11-22,0.345,0.345,0.32,0.33,56769.0
2022-11-23,0.34,0.35,0.325,0.335,27969.0
2022-11-24,0.34,0.345,0.33,0.345,53840.0
2022-11-25,0.33,0.345,0.33,0.345,20280.0
2022-11-28,0.345,0.345,0.325,0.33,55744.0
2022-11-29,0.34,0.34,0.32,0.33,79922.0
2022-11-30,0.33,0.33,0.32,0.325,146831.0
2022-12-01,0.325,0.335,0.325,0.335,89428.0
2022-12-02,0.325,0.34,0.325,0.34,75799.0
2022-12-05,0.345,0.345,0.33,0.345,116630.0
2022-12-06,0.35,0.35,0.335,0.345,55947.0
2022-12-07,0.35,0.35,0.33,0.335,20113.0
2022-12-08,0.34,0.34,0.32,0.325,99345.0
2022-12-09,0.32,0.33,0.32,0.33,22001.0
2022-12-12,0.325,0.33,0.32,0.32,116860.0
2022-12-13,0.32,0.34,0.315,0.32,133859.0
2022-12-14,0.325,0.325,0.31,0.32,31697.0
2022-12-15,0.31,0.315,0.31,0.315,57246.0
2022-12-16,0.305,0.32,0.295,0.32,215767.0
2022-12-19,0.315,0.32,0.3,0.315,38397.0
2022-12-20,0.31,0.315,0.3,0.315,300895.0
2022-12-21,0.315,0.315,0.31,0.315,69462.0
2022-12-22,0.32,0.325,0.3,0.3,372647.0
2022-12-23,0.3,0.31,0.295,0.305,96089.0
2022-12-28,0.29,0.295,0.28,0.29,249441.0
2022-12-29,0.29,0.295,0.285,0.29,59047.0
2022-12-30,0.295,0.3,0.285,0.3,283505.0
2023-01-03,0.31,0.31,0.285,0.295,193653.0
2023-01-04,0.3,0.305,0.29,0.3,301822.0
2023-01-05,0.3,0.315,0.3,0.315,100782.0
2023-01-06,0.325,0.325,0.305,0.32,152372.0
2023-01-09,0.32,0.325,0.315,0.325,228109.0
2023-01-10,0.315,0.34,0.315,0.34,94291.0
2023-01-11,0.335,0.35,0.32,0.34,141975.0
2023-01-12,0.35,0.36,0.345,0.36,136200.0
2023-01-13,0.36,0.365,0.35,0.36,205741.0
2023-01-16,0.35,0.38,0.35,0.37,61096.0
2023-01-17,0.36,0.375,0.35,0.35,144631.0
2023-01-18,0.35,0.36,0.34,0.35,60187.0
2023-01-19,0.34,0.35,0.34,0.345,41151.0
2023-01-20,0.34,0.345,0.34,0.345,7250.0
2023-01-23,0.345,0.345,0.335,0.34,48261.0
2023-01-24,0.335,0.35,0.33,0.335,19205.0
2023-01-25,0.335,0.34,0.325,0.34,55358.0
2023-01-26,0.34,0.34,0.32,0.32,24530.0
2023-01-27,0.325,0.335,0.32,0.325,18855.0
2023-01-30,0.33,0.335,0.32,0.32,308141.0
2023-01-31,0.31,0.315,0.285,0.285,968702.0
2023-02-01,0.29,0.31,0.29,0.3,273289.0
2023-02-02,0.3,0.3,0.295,0.3,408995.0
2023-02-03,0.3,0.305,0.295,0.3,476056.0
2023-02-06,0.3,0.3,0.295,0.3,19388.0
2023-02-07,0.295,0.3,0.295,0.295,70119.0
2023-02-08,0.29,0.295,0.29,0.295,16591.0
2023-02-09,0.295,0.295,0.29,0.29,77912.0
2023-02-10,0.3,0.3,0.285,0.295,66733.0
2023-02-13,0.3,0.3,0.29,0.3,106089.0
2023-02-14,0.3,0.3,0.29,0.3,27601.0
2023-02-15,0.3,0.3,0.29,0.295,50551.0
2023-02-16,0.3,0.305,0.3,0.305,676109.0
2023-02-17,0.3,0.305,0.3,0.305,53569.0
2023-02-21,0.3,0.305,0.3,0.3,35088.0
2023-02-22,0.295,0.305,0.295,0.305,102696.0
2023-02-23,0.31,0.31,0.305,0.305,26211.0
2023-02-24,0.3,0.31,0.295,0.295,9149.0
2023-02-27,0.3,0.3,0.295,0.295,52800.0
2023-02-28,0.3,0.3,0.29,0.295,29238.0
2023-03-01,0.3,0.3,0.29,0.29,12155.0
2023-03-02,0.3,0.3,0.285,0.295,153660.0
2023-03-03,0.295,0.3,0.295,0.3,18980.0
2023-03-06,0.3,0.3,0.29,0.295,68109.0
2023-03-07,0.295,0.3,0.29,0.29,12530.0
2023-03-08,0.3,0.3,0.29,0.3,59254.0
2023-03-09,0.29,0.3,0.29,0.3,62152.0
2023-03-10,0.3,0.3,0.29,0.295,108700.0
2023-03-13,0.295,0.3,0.29,0.295,89388.0
2023-03-14,0.29,0.3,0.29,0.295,71441.0
2023-03-15,0.295,0.3,0.295,0.3,27821.0
2023-03-16,0.295,0.3,0.29,0.295,28699.0
2023-03-17,0.3,0.3,0.29,0.295,37043.0
2023-03-20,0.3,0.305,0.295,0.305,151372.0
2023-03-21,0.305,0.32,0.3,0.315,71810.0
2023-03-22,0.315,0.315,0.3,0.305,54903.0
2023-03-23,0.305,0.315,0.305,0.31,43509.0
2023-03-24,0.32,0.32,0.3,0.3,27878.0
2023-03-27,0.3,0.31,0.3,0.31,48846.0
2023-03-28,0.305,0.32,0.305,0.32,101662.0
2023-03-29,0.315,0.33,0.315,0.325,67428.0
2023-03-30,0.33,0.33,0.32,0.32,50800.0
2023-03-31,0.32,0.33,0.32,0.325,83503.0
2023-04-03,0.32,0.33,0.32,0.325,38574.0
2023-04-04,0.315,0.33,0.315,0.33,44492.0
2023-04-05,0.33,0.33,0.31,0.33,100781.0
2023-04-06,0.315,0.33,0.31,0.33,21510.0
2023-04-10,0.325,0.335,0.32,0.33,34210.0
2023-04-11,0.33,0.355,0.33,0.35,460372.0
2023-04-12,0.345,0.36,0.335,0.36,173184.0
2023-04-13,0.36,0.38,0.36,0.37,281485.0
2023-04-14,0.37,0.38,0.365,0.37,210770.0
2023-04-17,0.365,0.365,0.325,0.33,504749.0
2023-04-18,0.325,0.35,0.32,0.34,45671.0
2023-04-19,0.335,0.345,0.305,0.305,337959.0
2023-04-20,0.315,0.315,0.31,0.315,19320.0
2023-04-21,0.31,0.31,0.305,0.305,16261.0
2023-04-24,0.305,0.31,0.3,0.3,109679.0
2023-04-25,0.3,0.31,0.295,0.3,22286.0
2023-04-26,0.29,0.31,0.29,0.31,110256.0
2023-04-27,0.32,0.32,0.3,0.31,26820.0
2023-04-28,0.31,0.315,0.285,0.285,231448.0
2023-05-01,0.295,0.3,0.285,0.295,106657.0
2023-05-02,0.305,0.31,0.295,0.3,96849.0
2023-05-03,0.305,0.31,0.295,0.3,53798.0
2023-05-04,0.3,0.31,0.29,0.31,285886.0
2023-05-05,0.295,0.295,0.29,0.29,65176.0
2023-05-08,0.3,0.305,0.29,0.305,205383.0
2023-05-09,0.3,0.31,0.295,0.305,82620.0
2023-05-10,0.31,0.315,0.3,0.315,96950.0
2023-05-11,0.32,0.32,0.3,0.315,6117.0
2023-05-12,0.305,0.315,0.305,0.31,64010.0
2023-05-15,0.315,0.315,0.29,0.29,241384.0
2023-05-16,0.295,0.295,0.28,0.29,205942.0
2023-05-17,0.28,0.29,0.28,0.285,171943.0
2023-05-18,0.28,0.29,0.28,0.285,109316.0
2023-05-19,0.285,0.29,0.285,0.285,65012.0
2023-05-23,0.285,0.3,0.28,0.3,25635.0
2023-05-24,0.29,0.3,0.29,0.3,15460.0
2023-05-25,0.29,0.3,0.29,0.3,150547.0
2023-05-26,0.3,0.305,0.29,0.305,31390.0
2023-05-29,0.295,0.31,0.295,0.31,4091.0
2023-05-30,0.295,0.3,0.295,0.3,32567.0
2023-05-31,0.305,0.31,0.3,0.31,13600.0
2023-06-01,0.3,0.31,0.295,0.295,64913.0
2023-06-02,0.29,0.3,0.29,0.3,17600.0
2023-06-05,0.295,0.3,0.29,0.29,120064.0
2023-06-06,0.295,0.295,0.285,0.29,17484.0
2023-06-07,0.285,0.295,0.285,0.29,10770.0
2023-06-08,0.29,0.3,0.29,0.29,21217.0
2023-06-09,0.295,0.295,0.285,0.29,107438.0
2023-06-12,0.285,0.29,0.28,0.29,106535.0
2023-06-13,0.285,0.295,0.285,0.295,10585.0
2023-06-14,0.29,0.295,0.29,0.29,10198.0
2023-06-15,0.285,0.29,0.285,0.285,12579.0
2023-06-16,0.295,0.3,0.285,0.3,155326.0
2023-06-19,0.29,0.29,0.285,0.29,15516.0
2023-06-20,0.3,0.3,0.285,0.295,82080.0
2023-06-21,0.29,0.3,0.29,0.3,55893.0
2023-06-22,0.29,0.3,0.285,0.3,93146.0
2023-06-23,0.305,0.305,0.285,0.285,33711.0
2023-06-26,0.29,0.3,0.29,0.295,49945.0
2023-06-27,0.29,0.31,0.29,0.31,47558.0
2023-06-28,0.3,0.31,0.29,0.305,136853.0
2023-06-29,0.3,0.305,0.3,0.3,39955.0
2023-06-30,0.29,0.315,0.29,0.3,104582.0
2023-07-04,0.29,0.31,0.29,0.305,42500.0
2023-07-05,0.32,0.32,0.305,0.31,70748.0
2023-07-06,0.305,0.32,0.305,0.305,10664.0
2023-07-07,0.305,0.31,0.305,0.305,50606.0
2023-07-10,0.315,0.315,0.295,0.305,80436.0
2023-07-11,0.315,0.315,0.3,0.3,26149.0
2023-07-12,0.31,0.32,0.3,0.315,126055.0
2023-07-13,0.315,0.34,0.305,0.33,228478.0
2023-07-14,0.325,0.345,0.325,0.34,53354.0
2023-07-17,0.345,0.35,0.335,0.34,62175.0
2023-07-18,0.325,0.33,0.32,0.325,50354.0
2023-07-19,0.325,0.34,0.32,0.335,45334.0
2023-07-20,0.335,0.335,0.325,0.33,14298.0
2023-07-21,0.325,0.335,0.325,0.33,33505.0
2023-07-24,0.335,0.335,0.32,0.335,12571.0
2023-07-25,0.325,0.34,0.325,0.34,30605.0
2023-07-26,0.34,0.345,0.34,0.34,375726.0
2023-07-27,0.36,0.42,0.36,0.42,1576651.0
2023-07-28,0.42,0.42,0.38,0.405,229309.0
2023-07-31,0.4,0.4,0.375,0.39,178935.0
2023-08-01,0.385,0.4,0.365,0.4,153987.0
2023-08-02,0.41,0.41,0.37,0.38,58645.0
2023-08-03,0.395,0.395,0.365,0.365,20002.0
2023-08-04,0.36,0.375,0.36,0.37,9362.0
2023-08-08,0.37,0.39,0.365,0.375,20104.0
2023-08-09,0.37,0.37,0.355,0.36,67745.0
2023-08-10,0.365,0.365,0.34,0.34,17326.0
2023-08-11,0.34,0.35,0.335,0.35,150997.0
2023-08-14,0.345,0.35,0.345,0.345,22671.0
2023-08-15,0.35,0.36,0.35,0.355,4976.0
2023-08-16,0.335,0.35,0.335,0.34,46560.0
2023-08-17,0.33,0.35,0.33,0.35,23283.0
2023-08-18,0.34,0.355,0.34,0.355,5575.0
2023-08-21,0.335,0.355,0.335,0.35,17922.0
2023-08-22,0.355,0.355,0.335,0.355,7178.0
2023-08-23,0.345,0.36,0.34,0.345,54620.0
2023-08-24,0.34,0.35,0.335,0.35,5207.0
2023-08-25,0.34,0.345,0.33,0.33,44824.0
2023-08-28,0.33,0.34,0.33,0.34,97056.0
2023-08-29,0.345,0.345,0.33,0.345,7568.0
2023-08-30,0.355,0.36,0.345,0.36,30000.0
2023-08-31,0.35,0.365,0.345,0.36,16084.0
2023-09-01,0.36,0.365,0.345,0.36,35009.0
2023-09-05,0.36,0.37,0.355,0.37,104618.0
2023-09-06,0.375,0.43,0.375,0.42,603111.0
2023-09-07,0.43,0.43,0.405,0.41,62771.0
2023-09-08,0.41,0.41,0.4,0.4,53189.0
2023-09-11,0.39,0.445,0.39,0.44,294635.0
2023-09-12,0.435,0.52,0.43,0.485,578855.0
2023-09-13,0.49,0.51,0.455,0.46,371775.0
2023-09-14,0.49,0.49,0.45,0.45,74821.0
2023-09-15,0.43,0.51,0.425,0.51,156642.0
2023-09-18,0.52,0.58,0.5,0.54,668918.0
2023-09-19,0.55,0.56,0.495,0.53,126312.0
2023-09-20,0.5,0.53,0.49,0.5,156803.0
2023-09-21,0.48,0.51,0.45,0.465,188857.0
2023-09-22,0.465,0.5,0.455,0.455,47965.0
2023-09-25,0.49,0.49,0.445,0.48,114994.0
2023-09-26,0.45,0.46,0.445,0.45,53025.0
2023-09-27,0.45,0.48,0.415,0.42,134440.0
2023-09-28,0.415,0.44,0.4,0.44,36434.0
2023-09-29,0.44,0.45,0.44,0.44,21540.0
2023-10-02,0.44,0.445,0.42,0.425,13647.0
2023-10-03,0.41,0.425,0.41,0.42,20278.0
2023-10-04,0.41,0.425,0.405,0.41,42726.0
2023-10-05,0.405,0.43,0.405,0.43,64271.0
2023-10-06,0.425,0.44,0.415,0.425,89627.0
2023-10-10,0.415,0.435,0.415,0.435,32740.0
2023-10-11,0.42,0.46,0.42,0.44,107672.0
2023-10-12,0.43,0.45,0.425,0.425,67541.0
2023-10-13,0.44,0.44,0.435,0.435,9500.0
2023-10-16,0.45,0.46,0.445,0.45,92333.0
2023-10-17,0.445,0.45,0.445,0.45,3322.0
2023-10-18,0.435,0.45,0.43,0.435,49154.0
2023-10-19,0.44,0.45,0.435,0.44,34503.0
2023-10-20,0.43,0.46,0.43,0.46,196531.0
2023-10-23,0.465,0.465,0.45,0.46,118663.0
2023-10-24,0.455,0.48,0.45,0.46,102785.0
2023-10-25,0.465,0.475,0.46,0.47,31681.0
2023-10-26,0.48,0.48,0.465,0.465,2540.0
2023-10-27,0.45,0.47,0.45,0.455,68033.0
2023-10-30,0.45,0.47,0.45,0.45,36777.0
2023-10-31,0.455,0.465,0.44,0.445,23300.0
2023-11-01,0.46,0.46,0.435,0.44,39794.0
2023-11-02,0.435,0.45,0.43,0.44,11337.0
2023-11-03,0.44,0.445,0.43,0.435,18827.0
2023-11-06,0.43,0.455,0.43,0.445,84295.0
2023-11-07,0.445,0.45,0.445,0.445,3500.0
2023-11-08,0.44,0.46,0.44,0.46,38515.0
2023-11-09,0.46,0.46,0.44,0.46,19024.0
2023-11-10,0.46,0.46,0.445,0.45,37655.0
2023-11-13,0.445,0.455,0.445,0.45,23682.0
2023-11-14,0.45,0.47,0.44,0.465,67296.0
2023-11-15,0.465,0.475,0.46,0.475,32225.0
2023-11-16,0.465,0.49,0.465,0.49,203504.0
2023-11-17,0.495,0.56,0.485,0.54,277925.0
2023-11-20,0.55,0.56,0.53,0.53,94343.0
2023-11-21,0.55,0.56,0.54,0.54,42023.0
2023-11-22,0.55,0.56,0.48,0.49,465782.0
2023-11-23,0.485,0.49,0.475,0.475,43000.0
2023-11-24,0.48,0.49,0.475,0.485,101031.0
2023-11-27,0.485,0.55,0.48,0.53,393065.0
2023-11-28,0.53,0.53,0.475,0.48,282205.0
2023-11-29,0.5,0.5,0.485,0.49,47883.0
2023-11-30,0.48,0.48,0.45,0.45,171025.0
2023-12-01,0.445,0.455,0.44,0.445,60482.0
2023-12-04,0.445,0.46,0.44,0.45,40628.0
2023-12-05,0.445,0.475,0.44,0.445,54712.0
2023-12-06,0.455,0.455,0.415,0.45,108160.0
2023-12-07,0.43,0.435,0.425,0.43,13528.0
2023-12-08,0.435,0.45,0.42,0.43,38438.0
2023-12-11,0.43,0.44,0.42,0.42,45120.0
2023-12-12,0.41,0.42,0.4,0.41,174347.0
2023-12-13,0.41,0.41,0.395,0.395,160545.0
2023-12-14,0.39,0.415,0.39,0.405,55494.0
2023-12-15,0.415,0.435,0.4,0.435,175664.0
2023-12-18,0.435,0.46,0.435,0.455,83567.0
2023-12-19,0.46,0.475,0.46,0.465,43256.0
2023-12-20,0.48,0.48,0.44,0.445,92037.0
2023-12-21,0.445,0.465,0.435,0.46,72490.0
2023-12-22,0.455,0.455,0.45,0.45,28109.0
2023-12-27,0.45,0.45,0.42,0.43,211534.0
2023-12-28,0.435,0.435,0.43,0.43,9778.0
2023-12-29,0.425,0.44,0.42,0.43,25120.0
2024-01-02,0.415,0.44,0.415,0.44,232848.0
2024-01-03,0.44,0.495,0.44,0.49,279710.0
2024-01-04,0.495,0.52,0.475,0.52,239472.0
2024-01-05,0.52,0.56,0.5,0.52,555685.0
2024-01-08,0.53,0.53,0.31,0.335,1836366.0
2024-01-09,0.345,0.385,0.34,0.37,582083.0
2024-01-10,0.37,0.4,0.37,0.395,332765.0
2024-01-11,0.39,0.41,0.385,0.385,79259.0
2024-01-12,0.37,0.375,0.36,0.365,59376.0
2024-01-15,0.365,0.375,0.36,0.37,15535.0
2024-01-16,0.37,0.375,0.355,0.36,73916.0
2024-01-17,0.355,0.375,0.355,0.365,34261.0
2024-01-18,0.38,0.38,0.365,0.365,41127.0
2024-01-19,0.375,0.375,0.355,0.36,78861.0
2024-01-22,0.355,0.355,0.34,0.35,84939.0
2024-01-23,0.35,0.35,0.33,0.34,144768.0
2024-01-24,0.35,0.355,0.34,0.35,40498.0
2024-01-25,0.35,0.37,0.345,0.345,82883.0
2024-01-26,0.345,0.36,0.34,0.36,46554.0
2024-01-29,0.35,0.36,0.34,0.34,141442.0
2024-01-30,0.335,0.345,0.335,0.345,70908.0
2024-01-31,0.335,0.345,0.325,0.33,161988.0
2024-02-01,0.34,0.34,0.33,0.335,25764.0
2024-02-02,0.34,0.35,0.335,0.34,120687.0
2024-02-05,0.355,0.355,0.335,0.335,38117.0
2024-02-06,0.35,0.35,0.33,0.335,19272.0
2024-02-07,0.335,0.335,0.33,0.33,2000.0
2024-02-08,0.35,0.35,0.33,0.335,85576.0
2024-02-09,0.335,0.34,0.335,0.335,57373.0
2024-02-12,0.33,0.345,0.33,0.34,25501.0
2024-02-13,0.335,0.345,0.33,0.335,13251.0
2024-02-14,0.33,0.335,0.33,0.335,28525.0
2024-02-15,0.33,0.34,0.33,0.33,7107.0
2024-02-16,0.33,0.34,0.33,0.335,91550.0
2024-02-20,0.34,0.345,0.325,0.325,39745.0
2024-02-21,0.325,0.33,0.325,0.33,8315.0
2024-02-22,0.325,0.33,0.32,0.32,103807.0
2024-02-23,0.32,0.325,0.32,0.32,263461.0
2024-02-26,0.315,0.325,0.315,0.32,117991.0
2024-02-27,0.315,0.32,0.305,0.31,41088.0
2024-02-28,0.31,0.33,0.31,0.315,26539.0
2024-02-29,0.31,0.32,0.305,0.32,5700.0
2024-03-01,0.32,0.33,0.315,0.33,17079.0
2024-03-04,0.325,0.395,0.32,0.375,438973.0
2024-03-05,0.37,0.375,0.345,0.36,82583.0
2024-03-06,0.37,0.385,0.365,0.38,116737.0
2024-03-07,0.38,0.385,0.37,0.38,37087.0
2024-03-08,0.375,0.375,0.37,0.375,6500.0
2024-03-11,0.375,0.39,0.36,0.39,46348.0
2024-03-12,0.39,0.41,0.375,0.41,456694.0
2024-03-13,0.415,0.49,0.415,0.44,415459.0
2024-03-14,0.46,0.46,0.41,0.44,72436.0
2024-03-15,0.445,0.45,0.4,0.44,199491.0
2024-03-18,0.44,0.44,0.405,0.425,19064.0
2024-03-19,0.415,0.43,0.39,0.395,117912.0
2024-03-20,0.4,0.42,0.395,0.41,74227.0
2024-03-21,0.425,0.425,0.395,0.4,106593.0
2024-03-22,0.4,0.455,0.4,0.435,125078.0
2024-03-25,0.43,0.435,0.41,0.42,33853.0
2024-03-26,0.415,0.43,0.41,0.425,22196.0
2024-03-27,0.425,0.425,0.415,0.415,22113.0
2024-03-28,0.415,0.43,0.41,0.425,44597.0
2024-04-01,0.42,0.44,0.415,0.425,23696.0
2024-04-02,0.425,0.425,0.415,0.42,40599.0
2024-04-03,0.425,0.425,0.41,0.42,42383.0
2024-04-04,0.415,0.43,0.415,0.43,19765.0
2024-04-05,0.425,0.435,0.42,0.435,41573.0
2024-04-08,0.425,0.44,0.415,0.415,56976.0
2024-04-09,0.42,0.44,0.415,0.425,47744.0
2024-04-10,0.43,0.46,0.43,0.435,106265.0
2024-04-11,0.44,0.48,0.44,0.475,283940.0
2024-04-12,0.48,0.53,0.465,0.48,325002.0
2024-04-15,0.45,0.49,0.43,0.455,188227.0
2024-04-16,0.435,0.465,0.435,0.465,160908.0
2024-04-17,0.445,0.46,0.4,0.4,217899.0
2024-04-18,0.41,0.425,0.39,0.395,151804.0
2024-04-19,0.395,0.42,0.395,0.4,54463.0
2024-04-22,0.41,0.415,0.4,0.405,107058.0
2024-04-23,0.4,0.42,0.4,0.42,9000.0
2024-04-24,0.415,0.415,0.415,0.415,9015.0
2024-04-25,0.415,0.415,0.4,0.405,12688.0
2024-04-26,0.405,0.41,0.405,0.41,22206.0
2024-04-29,0.4,0.41,0.4,0.41,9659.0
2024-04-30,0.405,0.42,0.405,0.415,35173.0
2024-05-01,0.41,0.42,0.4,0.41,11688.0
2024-05-02,0.395,0.4,0.395,0.4,16857.0
2024-05-03,0.405,0.415,0.395,0.415,17050.0
2024-05-06,0.41,0.42,0.39,0.395,101844.0
2024-05-07,0.4,0.4,0.385,0.39,66448.0
2024-05-08,0.39,0.4,0.38,0.39,56397.0
2024-05-09,0.38,0.4,0.38,0.38,93465.0
2024-05-10,0.385,0.39,0.38,0.39,17370.0
2024-05-13,0.39,0.39,0.38,0.38,74388.0
2024-05-14,0.385,0.4,0.38,0.4,101541.0
2024-05-15,0.41,0.415,0.4,0.415,46649.0
2024-05-16,0.405,0.41,0.4,0.405,41014.0
2024-05-17,0.425,0.425,0.4,0.415,32006.0
2024-05-21,0.43,0.45,0.43,0.445,104995.0
2024-05-22,0.44,0.45,0.44,0.45,57344.0
2024-05-23,0.43,0.44,0.415,0.425,20161.0
2024-05-24,0.415,0.445,0.415,0.44,46600.0
2024-05-27,0.43,0.45,0.43,0.43,11904.0
2024-05-28,0.45,0.45,0.425,0.44,47112.0
2024-05-29,0.435,0.445,0.425,0.425,14028.0
2024-05-30,0.425,0.425,0.425,0.425,7501.0
2024-05-31,0.42,0.425,0.41,0.41,147186.0
2024-06-03,0.41,0.41,0.39,0.405,62534.0
2024-06-04,0.415,0.415,0.395,0.395,17100.0
2024-06-05,0.395,0.405,0.395,0.4,44534.0
2024-06-06,0.4,0.42,0.4,0.415,37121.0
2024-06-07,0.41,0.415,0.395,0.395,123119.0
2024-06-10,0.415,0.415,0.395,0.4,33949.0
2024-06-11,0.41,0.41,0.39,0.395,28554.0
2024-06-12,0.395,0.4,0.39,0.39,78329.0
2024-06-13,0.385,0.39,0.375,0.38,130921.0
2024-06-14,0.395,0.395,0.38,0.385,11200.0
2024-06-17,0.395,0.395,0.37,0.375,100616.0
2024-06-18,0.375,0.38,0.37,0.37,25278.0
2024-06-19,0.395,0.395,0.37,0.37,9700.0
2024-06-20,0.375,0.375,0.37,0.375,13444.0
2024-06-21,0.375,0.39,0.375,0.385,9167.0
2024-06-24,0.385,0.39,0.385,0.385,29549.0
2024-06-25,0.38,0.38,0.37,0.375,13850.0
2024-06-26,0.375,0.385,0.37,0.385,111051.0
2024-06-27,0.385,0.39,0.375,0.38,18301.0
2024-06-28,0.39,0.435,0.39,0.42,312137.0
2024-07-02,0.42,0.435,0.415,0.425,139342.0
2024-07-03,0.425,0.445,0.425,0.435,64489.0
2024-07-04,0.445,0.445,0.435,0.44,20969.0
2024-07-05,0.425,0.45,0.425,0.44,62057.0
2024-07-08,0.435,0.44,0.43,0.43,36020.0
2024-07-09,0.415,0.435,0.415,0.43,50050.0
2024-07-10,0.425,0.465,0.425,0.455,96640.0
2024-07-11,0.465,0.5,0.465,0.485,396663.0
2024-07-12,0.485,0.5,0.475,0.475,63695.0
2024-07-15,0.485,0.52,0.485,0.51,639905.0
2024-07-16,0.52,0.58,0.51,0.58,890906.0
2024-07-17,0.58,0.58,0.5,0.52,250521.0
2024-07-18,0.52,0.54,0.495,0.495,157178.0
2024-07-19,0.49,0.5,0.475,0.495,62000.0
2024-07-22,0.5,0.56,0.5,0.52,94431.0
2024-07-23,0.55,0.55,0.52,0.53,83464.0
2024-07-24,0.52,0.53,0.51,0.52,95823.0
2024-07-25,0.5,0.55,0.485,0.53,213105.0
2024-07-26,0.52,0.56,0.52,0.53,19350.0
2024-07-29,0.52,0.54,0.52,0.53,29032.0
2024-07-30,0.51,0.54,0.51,0.53,23540.0
2024-07-31,0.53,0.54,0.51,0.54,44262.0
2024-08-01,0.52,0.54,0.485,0.5,62211.0
2024-08-02,0.5,0.51,0.48,0.5,67942.0
2024-08-06,0.48,0.49,0.46,0.475,115779.0
2024-08-07,0.47,0.48,0.46,0.47,31614.0
2024-08-08,0.46,0.485,0.46,0.47,21443.0
2024-08-09,0.465,0.475,0.465,0.47,11004.0
2024-08-12,0.47,0.48,0.465,0.465,14401.0
2024-08-13,0.465,0.475,0.465,0.475,23063.0
2024-08-14,0.475,0.475,0.46,0.46,6830.0
2024-08-15,0.46,0.47,0.455,0.47,41130.0
2024-08-16,0.47,0.475,0.455,0.475,34085.0
2024-08-19,0.475,0.49,0.455,0.47,60846.0
2024-08-20,0.495,0.495,0.46,0.47,56629.0
2024-08-21,0.47,0.475,0.46,0.475,17070.0
2024-08-22,0.47,0.485,0.47,0.48,15643.0
2024-08-23,0.495,0.495,0.48,0.48,24519.0
2024-08-26,0.47,0.495,0.465,0.49,75962.0
2024-08-27,0.495,0.5,0.49,0.49,15001.0
2024-08-28,0.495,0.5,0.48,0.48,26512.0
2024-08-29,0.485,0.5,0.48,0.48,29626.0
2024-08-30,0.48,0.48,0.46,0.47,53591.0
2024-09-03,0.47,0.47,0.455,0.465,65976.0
2024-09-04,0.455,0.455,0.425,0.435,804149.0
2024-09-05,0.455,0.46,0.43,0.435,217217.0
2024-09-06,0.44,0.445,0.435,0.44,31602.0
2024-09-09,0.44,0.48,0.44,0.465,32874.0
2024-09-10,0.445,0.475,0.445,0.465,65150.0
2024-09-11,0.46,0.49,0.46,0.47,28490.0
2024-09-12,0.455,0.485,0.455,0.475,15000.0
2024-09-13,0.455,0.49,0.455,0.485,45099.0
2024-09-16,0.485,0.5,0.46,0.5,82705.0
2024-09-17,0.5,0.51,0.48,0.48,71378.0
2024-09-18,0.47,0.49,0.47,0.48,11252.0
2024-09-19,0.47,0.485,0.465,0.47,23325.0
2024-09-20,0.48,0.48,0.455,0.46,131050.0
2024-09-23,0.455,0.465,0.455,0.455,29820.0
2024-09-24,0.46,0.48,0.455,0.455,72275.0
2024-09-25,0.455,0.47,0.44,0.445,103049.0
2024-09-26,0.445,0.46,0.445,0.455,48926.0
2024-09-27,0.46,0.46,0.44,0.455,62855.0
2024-09-30,0.45,0.455,0.445,0.445,115845.0
2024-10-01,0.445,0.46,0.445,0.455,95024.0
2024-10-02,0.46,0.46,0.45,0.455,13956.0
2024-10-03,0.455,0.455,0.45,0.45,50226.0
2024-10-04,0.445,0.45,0.44,0.445,125468.0
2024-10-07,0.44,0.45,0.43,0.43,95063.0
2024-10-08,0.43,0.445,0.415,0.445,92253.0
2024-10-09,0.42,0.45,0.42,0.44,12975.0
2024-10-10,0.435,0.46,0.43,0.455,113005.0
2024-10-11,0.45,0.5,0.45,0.5,293868.0
2024-10-15,0.5,0.52,0.485,0.51,268532.0
2024-10-16,0.5,0.52,0.5,0.5,95250.0
2024-10-17,0.49,0.55,0.49,0.54,712418.0
2024-10-18,0.54,0.56,0.53,0.56,274386.0
2024-10-21,0.56,0.63,0.53,0.61,732891.0
2024-10-22,0.61,0.62,0.6,0.61,306808.0
2024-10-23,0.59,0.6,0.55,0.56,146443.0
2024-10-24,0.57,0.58,0.55,0.56,148911.0
2024-10-25,0.55,0.57,0.54,0.55,140478.0
2024-10-28,0.55,0.6,0.55,0.6,214919.0
2024-10-29,0.61,0.63,0.59,0.61,338766.0
2024-10-30,0.62,0.62,0.58,0.58,97203.0
2024-10-31,0.57,0.57,0.55,0.56,106612.0
2024-11-01,0.56,0.57,0.55,0.55,50319.0
2024-11-04,0.55,0.59,0.55,0.57,285272.0
2024-11-05,0.58,0.61,0.57,0.58,425698.0
2024-11-06,0.7,0.77,0.65,0.71,2915987.0
2024-11-07,0.74,0.74,0.67,0.71,519254.0
2024-11-08,0.7,0.71,0.67,0.69,376923.0
2024-11-11,0.66,0.71,0.63,0.66,273889.0
2024-11-12,0.65,0.65,0.6,0.6,210136.0
2024-11-13,0.62,0.63,0.6,0.6,94632.0
2024-11-14,0.61,0.65,0.61,0.63,146325.0
2024-11-15,0.65,0.66,0.62,0.64,61598.0
2024-11-18,0.64,0.72,0.64,0.67,510327.0
2024-11-19,0.66,0.68,0.65,0.65,70462.0
2024-11-20,0.65,0.67,0.64,0.65,126162.0
2024-11-21,0.63,0.69,0.63,0.65,192918.0
2024-11-22,0.63,0.66,0.63,0.64,67113.0
2024-11-25,0.65,0.69,0.63,0.65,160462.0
2024-11-26,0.68,0.68,0.65,0.65,13615.0
2024-11-27,0.64,0.65,0.61,0.61,176601.0
2024-11-28,0.63,0.66,0.61,0.65,39003.0
2024-11-29,0.65,0.65,0.61,0.63,17511.0
2024-12-02,0.63,0.63,0.61,0.63,31296.0
2024-12-03,0.61,0.64,0.61,0.64,79727.0
2024-12-04,0.64,0.67,0.63,0.66,134186.0
2024-12-05,0.65,0.71,0.65,0.68,120475.0
2024-12-06,0.68,0.71,0.68,0.7,55143.0
2024-12-09,0.7,0.72,0.69,0.7,114586.0
2024-12-10,0.71,0.71,0.68,0.7,225014.0
2024-12-11,0.7,0.79,0.7,0.76,976917.0
2024-12-12,0.75,0.82,0.73,0.73,579043.0
2024-12-13,0.75,0.76,0.72,0.72,164756.0
2024-12-16,0.71,0.77,0.7,0.73,101380.0
2024-12-17,0.76,0.76,0.71,0.73,131997.0
2024-12-18,0.75,0.75,0.66,0.67,296601.0
2024-12-19,0.68,0.69,0.65,0.68,167115.0
2024-12-20,0.71,0.75,0.69,0.75,311345.0
2024-12-23,0.75,0.77,0.72,0.73,125928.0
2024-12-24,0.73,0.74,0.73,0.73,30700.0
2024-12-27,0.78,0.82,0.77,0.82,790256.0
2024-12-30,0.82,0.85,0.8,0.81,526741.0
2024-12-31,0.82,0.835,0.8,0.83,241171.0
2025-01-02,0.85,0.99,0.85,0.96,1224288.0
2025-01-03,0.98,1.07,0.97,0.99,935951.0
2025-01-06,1.02,1.03,0.95,0.96,709777.0
2025-01-07,1.0,1.0,0.87,0.9,502851.0
2025-01-08,0.89,0.92,0.84,0.9,496751.0
2025-01-09,0.89,0.93,0.89,0.9,107665.0
2025-01-10,0.92,0.94,0.88,0.89,297304.0
2025-01-13,0.92,0.98,0.87,0.96,489524.0
2025-01-14,0.94,0.96,0.91,0.92,69366.0
2025-01-15,0.93,0.96,0.91,0.95,136968.0
2025-01-16,0.95,0.96,0.91,0.92,204348.0
2025-01-17,0.93,0.93,0.91,0.92,119815.0
2025-01-20,0.93,1.02,0.92,1.01,453033.0
2025-01-21,1.06,1.07,0.94,0.97,534973.0
2025-01-22,0.99,1.0,0.95,0.98,375175.0
2025-01-23,0.97,1.06,0.97,1.05,1137982.0
2025-01-24,1.09,1.1,1.01,1.02,691213.0
2025-01-27,1.02,1.03,0.95,0.98,571668.0
2025-01-28,0.98,1.0,0.9,0.92,535153.0
2025-01-29,0.93,0.93,0.845,0.9,434892.0
2025-01-30,0.92,0.97,0.9,0.93,385008.0
2025-01-31,0.96,0.97,0.93,0.93,97774.0
2025-02-03,0.9,0.98,0.88,0.97,386847.0
2025-02-04,0.97,1.03,0.95,1.01,262913.0
2025-02-05,1.04,1.05,1.01,1.04,333351.0
2025-02-06,1.05,1.06,1.02,1.05,270983.0
2025-02-07,1.04,1.07,1.04,1.06,132523.0
2025-02-10,1.07,1.1,1.06,1.09,378922.0
2025-02-11,1.1,1.1,1.02,1.04,426279.0
2025-02-12,1.03,1.04,0.98,1.01,366991.0
2025-02-13,1.0,1.03,0.98,1.01,164372.0
2025-02-14,1.0,1.03,0.98,0.98,205666.0
2025-02-18,1.02,1.05,0.99,1.01,242009.0
2025-02-19,1.01,1.03,0.99,0.99,188138.0
2025-02-20,0.99,0.99,0.96,0.98,136700.0
2025-02-21,1.0,1.0,0.93,0.94,435121.0
2025-02-24,0.95,0.96,0.86,0.88,405709.0
2025-02-25,0.86,0.87,0.79,0.81,432493.0
2025-02-26,0.82,0.92,0.82,0.92,583378.0
2025-02-27,0.9,0.92,0.85,0.85,182418.0
2025-02-28,0.85,0.89,0.85,0.87,193964.0
2025-03-03,0.85,0.91,0.84,0.86,228823.0
2025-03-04,0.89,0.93,0.86,0.91,287398.0
2025-03-05,0.98,1.06,0.96,1.02,1176466.0
2025-03-06,1.05,1.09,1.02,1.05,1090351.0
2025-03-07,1.03,1.06,1.03,1.06,638602.0
2025-03-10,1.05,1.05,0.92,0.96,591151.0
2025-03-11,0.96,1.02,0.95,1.0,399570.0
2025-03-12,1.02,1.05,1.015,1.04,695939.0
2025-03-13,1.04,1.06,0.98,1.01,657877.0
2025-03-14,1.01,1.07,1.01,1.05,448893.0
2025-03-17,1.03,1.06,1.01,1.02,269280.0
2025-03-18,1.02,1.05,0.99,1.02,450104.0
2025-03-19,1.01,1.04,0.99,1.0,105091.0
2025-03-20,1.01,1.02,0.99,1.01,107421.0
2025-03-21,1.1,1.32,1.06,1.31,2940021.0
2025-03-24,1.4,1.82,1.39,1.65,5311203.0
2025-03-25,1.73,1.84,1.56,1.69,3290966.0
2025-03-26,1.7,1.79,1.53,1.56,2227432.0
2025-03-27,1.55,1.69,1.49,1.65,1201056.0
2025-03-28,1.64,1.74,1.58,1.6,1330004.0
2025-03-31,1.65,1.7,1.53,1.62,1215519.0
2025-04-01,1.63,1.69,1.54,1.57,979731.0
2025-04-02,1.53,1.58,1.3,1.3,2346289.0
2025-04-03,1.22,1.56,1.21,1.48,2315717.0
2025-04-04,1.45,1.49,1.26,1.28,1684757.0
2025-04-07,1.17,1.35,1.15,1.23,1071957.0
2025-04-08,1.28,1.34,1.115,1.14,1523414.0
2025-04-09,1.13,1.34,1.13,1.31,1354580.0
2025-04-10,1.3,1.34,1.24,1.27,643047.0
2025-04-11,1.31,1.44,1.31,1.35,928640.0
2025-04-14,1.39,1.42,1.345,1.35,592587.0
2025-04-15,1.35,1.53,1.34,1.49,1060413.0
2025-04-16,1.5,1.63,1.48,1.48,1552694.0
2025-04-17,1.51,1.58,1.42,1.56,1022387.0
2025-04-21,1.56,1.56,1.335,1.36,1334493.0
2025-04-22,1.29,1.44,1.28,1.37,983624.0
2025-04-23,1.46,1.47,1.4,1.47,1307600.0
2025-04-24,1.47,1.605,1.455,1.59,1214852.0
2025-04-25,1.59,1.7,1.54,1.56,1942213.0
2025-04-28,1.57,1.63,1.53,1.59,1894546.0
2025-04-29,1.58,1.7,1.57,1.7,2098037.0
2025-04-30,1.65,1.67,1.55,1.58,3000280.0
2025-05-01,1.57,1.585,1.44,1.44,1240920.0
2025-05-02,1.5,1.51,1.44,1.46,710977.0
2025-05-05,1.49,1.49,1.41,1.44,659371.0
2025-05-06,1.43,1.555,1.43,1.48,1287190.0
2025-05-07,1.53,1.54,1.43,1.45,630138.0
2025-05-08,1.47,1.5,1.43,1.44,424539.0
2025-05-09,1.47,1.5,1.43,1.43,552103.0
2025-05-12,1.44,1.45,1.38,1.38,703504.0
2025-05-13,1.4,1.44,1.39,1.42,543713.0
2025-05-14,1.36,1.39,1.27,1.29,884091.0
2025-05-15,1.3,1.33,1.26,1.28,368739.0
2025-05-16,1.3,1.3,1.25,1.27,433417.0
2025-05-20,1.3,1.36,1.29,1.35,396170.0
2025-05-21,1.35,1.41,1.33,1.34,514494.0
2025-05-22,1.34,1.4,1.33,1.38,316804.0
2025-05-23,1.35,1.42,1.33,1.42,611030.0
2025-05-26,1.4,1.47,1.39,1.47,267012.0
2025-05-27,1.43,1.49,1.4,1.45,717402.0
2025-05-28,1.46,1.55,1.45,1.47,688539.0
2025-05-29,1.47,1.51,1.44,1.44,534465.0
2025-05-30,1.44,1.47,1.42,1.44,397665.0
2025-06-02,1.47,1.58,1.47,1.57,1406338.0
2025-06-03,1.66,1.84,1.66,1.72,2944717.0
2025-06-04,1.73,1.75,1.61,1.66,922324.0
2025-06-05,1.66,1.71,1.61,1.62,558863.0
2025-06-06,1.62,1.78,1.57,1.74,1464216.0
2025-06-09,1.8,1.8,1.69,1.72,795357.0
2025-06-10,1.77,1.82,1.68,1.8,1626839.0
2025-06-11,1.83,1.85,1.68,1.68,1159497.0
2025-06-12,1.66,1.71,1.62,1.64,723936.0
2025-06-13,1.62,1.68,1.6,1.68,388074.0
2025-06-16,1.65,1.77,1.64,1.74,548918.0
2025-06-17,1.73,1.84,1.72,1.76,805337.0
2025-06-18,1.76,1.93,1.76,1.91,1215116.0
2025-06-19,1.89,1.93,1.86,1.92,341495.0
2025-06-20,1.94,1.94,1.835,1.85,829739.0
2025-06-23,1.85,1.89,1.74,1.74,888859.0
2025-06-24,1.76,1.85,1.71,1.81,609681.0
2025-06-25,1.84,2.13,1.84,2.1,2529211.0
2025-06-26,2.12,2.17,2.08,2.11,1193430.0
2025-06-27,2.12,2.15,2.02,2.15,1451352.0
2025-06-30,2.12,2.14,1.715,1.84,4070743.0
2025-07-02,1.9,2.0,1.86,1.96,1717398.0
2025-07-03,1.92,1.98,1.87,1.92,870962.0
2025-07-04,1.98,2.42,1.98,2.4,3607831.0
2025-07-07,2.3,2.46,2.26,2.45,3976992.0
2025-07-08,2.45,2.5,2.29,2.46,3992281.0
2025-07-09,2.46,2.92,2.45,2.84,4565834.0
2025-07-10,3.06,3.28,2.905,2.96,5189794.0
2025-07-11,2.98,3.0,2.8,2.95,2003203.0
2025-07-14,2.99,3.06,2.875,2.97,3692245.0
2025-07-15,3.0,3.06,2.91,2.95,2323833.0
2025-07-16,2.95,3.19,2.95,3.14,4823978.0
2025-07-17,3.19,3.22,1.41,2.23,10106017.0
2025-07-18,1.19,1.5,1.11,1.39,12103766.0
2025-07-21,1.38,1.39,1.22,1.23,5433468.0
2025-07-22,1.17,1.27,1.07,1.22,5424268.0
2025-07-23,1.25,1.35,1.22,1.26,2299581.0
2025-07-24,1.26,1.29,1.18,1.21,1973715.0
2025-07-25,1.2,1.27,1.19,1.22,908632.0
2025-07-28,1.25,1.26,1.11,1.15,1854416.0
2025-07-29,1.14,1.17,1.0,1.04,3878360.0
2025-07-30,1.02,1.15,1.02,1.12,2772430.0
2025-07-31,1.11,1.15,1.04,1.08,1375172.0
2025-08-01,1.06,1.09,1.04,1.06,942561.0
2025-08-05,1.08,1.11,1.06,1.08,1065109.0
2025-08-06,1.12,1.14,1.065,1.12,1329053.0
2025-08-07,1.13,1.2,1.12,1.18,1910663.0
2025-08-08,1.22,1.3,1.195,1.26,2044265.0
2025-08-11,1.26,1.27,1.19,1.2,632945.0
2025-08-12,1.2,1.245,1.2,1.23,627614.0
2025-08-13,1.23,1.24,1.17,1.21,1001218.0
2025-08-14,1.2,1.26,1.19,1.23,757735.0
2025-08-15,1.24,1.275,1.22,1.27,1137361.0
2025-08-18,1.24,1.27,1.2,1.24,472405.0
2025-08-19,1.25,1.295,1.17,1.18,1450179.0
2025-08-20,1.19,1.2,1.13,1.18,632466.0
2025-08-21,1.18,1.21,1.15,1.21,505057.0
2025-08-22,1.21,1.26,1.2,1.24,717311.0
2025-08-25,1.25,1.26,1.21,1.23,413100.0
2025-08-26,1.23,1.27,1.21,1.25,498034.0
2025-08-27,1.25,1.27,1.23,1.23,579798.0
2025-08-28,1.23,1.27,1.22,1.26,578790.0
2025-08-29,1.25,1.275,1.23,1.26,776925.0
2025-09-02,1.25,1.25,1.19,1.2,865587.0
2025-09-03,1.19,1.23,1.17,1.2,563840.0
2025-09-04,1.19,1.21,1.17,1.19,456189.0
2025-09-05,1.19,1.2,1.16,1.17,474400.0
2025-09-08,1.18,1.18,1.13,1.14,709143.0
2025-09-09,1.15,1.16,1.13,1.16,507965.0
2025-09-10,1.13,1.16,1.12,1.15,439002.0
2025-09-11,1.14,1.15,1.1,1.14,393823.0
2025-09-12,1.14,1.15,1.1,1.12,450180.0
2025-09-15,1.15,1.2,1.13,1.17,797969.0
2025-09-16,1.19,1.2,1.135,1.15,345995.0
2025-09-17,1.14,1.16,1.12,1.14,579371.0
2025-09-18,1.14,1.15,1.11,1.14,635972.0
2025-09-19,1.15,1.23,1.13,1.23,1033960.0
2025-09-22,1.21,1.29,1.195,1.28,1013623.0
2025-09-23,1.32,1.37,1.27,1.3,1203424.0
2025-09-24,1.34,1.585,1.32,1.48,3755506.0
2025-09-25,1.5,1.52,1.39,1.51,1591877.0
2025-09-26,1.63,1.64,1.525,1.59,2285052.0
2025-09-29,1.65,1.74,1.6,1.72,2830848.0
2025-09-30,1.72,1.75,1.63,1.69,1216266.0
2025-10-01,1.68,1.69,1.59,1.64,1068115.0
2025-10-02,1.63,1.72,1.62,1.72,1139093.0
2025-10-03,1.74,1.92,1.71,1.84,1529201.0
2025-10-06,1.99,2.31,1.97,2.13,3832766.0
2025-10-07,2.8,2.8,2.42,2.64,6272932.0
2025-10-08,2.57,2.84,2.48,2.72,3750985.0
2025-10-09,2.75,2.82,2.68,2.75,3214048.0
2025-10-10,2.75,3.03,2.7,2.85,4833621.0
2025-10-14,3.99,4.19,3.42,3.89,8970792.0
2025-10-15,3.9,4.09,3.5,3.72,5909565.0
2025-10-16,3.7,4.0,2.92,3.13,5667388.0
2025-10-17,2.72,3.03,2.6,2.84,3152761.0
2025-10-20,3.02,3.13,2.69,2.9,2658717.0
2025-10-21,2.85,2.88,2.64,2.69,2160426.0
2025-10-22,2.55,2.77,2.45,2.57,2837117.0
2025-10-23,2.56,2.72,2.55,2.61,1700973.0
2025-10-24,2.65,2.84,2.63,2.84,1334924.0
2025-10-27,2.75,2.75,2.51,2.64,1826341.0
2025-10-28,2.55,2.95,2.55,2.76,2001912.0
2025-10-29,2.8,2.87,2.69,2.82,1350804.0
2025-10-30,2.82,2.9,2.73,2.86,1146357.0
2025-10-31,2.83,2.86,2.71,2.84,1273373.0
2025-11-03,2.81,2.86,2.58,2.84,1456260.0
2025-11-04,2.5,2.62,2.48,2.54,1610032.0
2025-11-05,2.5,2.6,2.495,2.54,963433.0
2025-11-06,2.52,2.53,2.41,2.44,1344951.0
2025-11-07,2.4,2.48,2.31,2.45,1573668.0
2025-11-10,2.55,2.57,2.475,2.53,770788.0
2025-11-11,2.55,2.55,2.45,2.52,776796.0
2025-11-12,2.56,2.635,2.52,2.58,782267.0
2025-11-13,2.57,2.67,2.385,2.43,1013122.0
2025-11-14,2.33,2.53,2.33,2.41,1021621.0
2025-11-17,2.39,2.52,2.33,2.36,1016362.0
2025-11-18,2.35,2.39,2.185,2.19,926257.0
2025-11-19,2.22,2.365,2.22,2.29,835396.0
2025-11-20,2.34,2.365,2.11,2.11,1027552.0
2025-11-21,2.07,2.15,2.0,2.09,1025479.0
2025-11-24,2.09,2.22,2.06,2.2,718673.0
2025-11-25,2.22,2.44,2.22,2.39,1125600.0
2025-11-26,2.42,2.575,2.415,2.5,941594.0