Date,Open,High,Low,Close,Volume
1996-08-13,1.7175574512828906,2.0791484766431,1.7175574512828906,2.0791484766431,10610.0
1996-08-14,2.0791484766431,2.1695463676863143,1.8079552345635752,2.1695463676863143,16400.0
1996-08-15,2.0791484766431,2.0791484766431,1.7175574512828906,1.8079552345635752,8600.0
1996-08-16,1.7175574512828906,1.8079552345635752,1.6271596680022058,1.6271596680022058,10230.0
1996-08-19,1.7175574512828906,1.8983529100817305,1.7175574512828906,1.7175574512828906,4540.0
1996-08-20,1.7175574512828906,1.7175574512828906,1.7175574512828906,1.7175574512828906,7650.0
1996-08-21,1.7175574512828906,1.7175574512828906,1.7175574512828906,1.7175574512828906,4300.0
1996-08-22,1.7175574512828906,1.7175574512828906,1.6271596680022058,1.6271596680022058,3520.0
1996-08-23,1.7175574512828906,2.8927284184067323,1.7175574512828906,2.7119328518453627,44300.0
1996-08-26,2.621535176327208,3.254319336004412,2.259944043204469,3.163921660486257,109530.0
1996-08-27,2.8023305273635177,3.796705820163461,2.8023305273635177,3.3447172270476258,272650.0
1996-08-28,3.977501602249889,4.248694628804355,3.3447172270476258,3.6159104691271504,236330.0
1996-08-29,3.6159104691271504,3.6159104691271504,2.621535176327208,2.8927284184067323,87880.0
1996-08-30,3.163921660486257,3.3447172270476258,2.7119328518453627,2.7119328518453627,54560.0
1996-09-03,2.983126093924888,3.525512793608996,2.983126093924888,3.163921660486257,83610.0
1996-09-04,3.254319336004412,3.254319336004412,2.8023305273635177,2.983126093924888,37260.0
1996-09-05,2.8023305273635177,4.158296953286199,2.8023305273635177,3.6159104691271504,217270.0
1996-09-06,3.6159104691271504,3.6159104691271504,3.163921660486257,3.3447172270476258,102340.0
1996-09-09,3.3447172270476258,3.3447172270476258,2.983126093924888,3.073523984968102,25950.0
1996-09-10,2.983126093924888,3.073523984968102,2.8023305273635177,3.073523984968102,22450.0
1996-09-11,3.073523984968102,3.3447172270476258,2.983126093924888,3.163921660486257,46250.0
1996-09-12,3.163921660486257,3.163921660486257,2.8927284184067323,2.8927284184067323,22510.0
1996-09-13,2.983126093924888,3.163921660486257,2.8927284184067323,2.983126093924888,28650.0
1996-09-16,2.8927284184067323,2.983126093924888,2.8023305273635177,2.8927284184067323,13800.0
1996-09-17,2.8927284184067323,2.983126093924888,2.7119328518453627,2.8023305273635177,22050.0
1996-09-18,2.7119328518453627,2.8023305273635177,2.531137285283993,2.621535176327208,44650.0
1996-09-19,2.531137285283993,2.531137285283993,2.3503417187226243,2.3503417187226243,12700.0
1996-09-20,2.4407396097658385,2.621535176327208,2.3503417187226243,2.531137285283993,14770.0
1996-09-23,2.621535176327208,2.7119328518453627,2.531137285283993,2.531137285283993,36480.0
1996-09-24,2.531137285283993,2.621535176327208,2.3503417187226243,2.3503417187226243,18740.0
1996-09-25,2.3503417187226243,2.531137285283993,2.259944043204469,2.259944043204469,38860.0
1996-09-26,2.4407396097658385,2.4407396097658385,2.259944043204469,2.259944043204469,19390.0
1996-09-27,2.259944043204469,2.259944043204469,2.0791484766431,2.1695463676863143,15710.0
1996-09-30,2.1695463676863143,2.3503417187226243,2.1695463676863143,2.259944043204469,51620.0
1996-10-01,2.259944043204469,2.4407396097658385,2.1695463676863143,2.1695463676863143,21770.0
1996-10-02,2.259944043204469,2.3503417187226243,2.1695463676863143,2.1695463676863143,8950.0
1996-10-03,2.1695463676863143,2.259944043204469,2.0791484766431,2.1695463676863143,5500.0
1996-10-04,2.0791484766431,2.0791484766431,1.9887508011249448,1.9887508011249448,5450.0
1996-10-07,1.9887508011249448,2.0791484766431,1.9887508011249448,2.0791484766431,15700.0
1996-10-08,2.1695463676863143,2.259944043204469,2.0791484766431,2.1695463676863143,22450.0
1996-10-09,2.1695463676863143,2.1695463676863143,2.0791484766431,2.0791484766431,6800.0
1996-10-10,2.1695463676863143,2.259944043204469,2.1695463676863143,2.259944043204469,27100.0
1996-10-11,2.259944043204469,2.3503417187226243,2.259944043204469,2.259944043204469,9410.0
1996-10-15,2.3503417187226243,2.3503417187226243,2.259944043204469,2.259944043204469,13960.0
1996-10-16,2.3503417187226243,2.3503417187226243,2.259944043204469,2.259944043204469,17950.0
1996-10-17,2.259944043204469,2.3503417187226243,2.259944043204469,2.259944043204469,9650.0
1996-10-18,2.259944043204469,2.259944043204469,2.1695463676863143,2.1695463676863143,7790.0
1996-10-21,2.259944043204469,2.259944043204469,2.259944043204469,2.259944043204469,7400.0
1996-10-22,2.259944043204469,2.259944043204469,1.9887508011249448,2.0791484766431,14430.0
1996-10-23,2.1695463676863143,2.1695463676863143,1.9887508011249448,2.0791484766431,6050.0
1996-10-24,1.9887508011249448,2.1695463676863143,1.9887508011249448,1.9887508011249448,13500.0
1996-10-25,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.9887508011249448,3130.0
1996-10-28,1.8983529100817305,1.8983529100817305,1.8079552345635752,1.8079552345635752,4950.0
1996-10-29,1.8983529100817305,1.9887508011249448,1.8983529100817305,1.9887508011249448,10200.0
1996-10-30,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,17100.0
1996-10-31,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,2000.0
1996-11-01,1.9887508011249448,2.0791484766431,1.9887508011249448,1.9887508011249448,10830.0
1996-11-04,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.8983529100817305,5400.0
1996-11-05,1.8983529100817305,2.1695463676863143,1.8079552345635752,2.1695463676863143,20930.0
1996-11-06,2.1695463676863143,2.1695463676863143,2.0791484766431,2.0791484766431,5050.0
1996-11-07,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.8983529100817305,1060.0
1996-11-08,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,3000.0
1996-11-11,2.0791484766431,2.1695463676863143,1.9887508011249448,2.1695463676863143,4060.0
1996-11-12,2.0791484766431,2.1695463676863143,1.9887508011249448,1.9887508011249448,11200.0
1996-11-13,2.0791484766431,2.3503417187226243,2.0791484766431,2.259944043204469,25270.0
1996-11-14,2.259944043204469,2.3503417187226243,2.1695463676863143,2.259944043204469,8150.0
1996-11-15,2.259944043204469,2.259944043204469,2.1695463676863143,2.1695463676863143,3980.0
1996-11-18,2.259944043204469,2.259944043204469,2.1695463676863143,2.1695463676863143,13250.0
1996-11-19,2.0791484766431,2.0791484766431,1.9887508011249448,2.0791484766431,6200.0
1996-11-20,2.0791484766431,2.0791484766431,1.9887508011249448,1.9887508011249448,9050.0
1996-11-21,1.9887508011249448,1.9887508011249448,1.8079552345635752,1.8983529100817305,8350.0
1996-11-22,1.9887508011249448,2.0791484766431,1.9887508011249448,1.9887508011249448,13550.0
1996-11-25,2.0791484766431,2.0791484766431,1.9887508011249448,2.0791484766431,4450.0
1996-11-26,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.9887508011249448,10880.0
1996-11-27,1.8983529100817305,1.9887508011249448,1.8079552345635752,1.9887508011249448,19750.0
1996-11-28,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.8983529100817305,3830.0
1996-11-29,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,1100.0
1996-12-02,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.8983529100817305,7470.0
1996-12-03,1.8079552345635752,1.8983529100817305,1.8079552345635752,1.8079552345635752,18700.0
1996-12-04,1.8079552345635752,1.8079552345635752,1.7175574512828906,1.8079552345635752,5840.0
1996-12-05,1.8079552345635752,1.8079552345635752,1.8079552345635752,1.8079552345635752,5500.0
1996-12-06,1.8079552345635752,1.8983529100817305,1.8079552345635752,1.8983529100817305,7500.0
1996-12-09,1.8079552345635752,1.8079552345635752,1.7175574512828906,1.7175574512828906,7120.0
1996-12-10,1.8079552345635752,1.8079552345635752,1.7175574512828906,1.8079552345635752,1710.0
1996-12-11,1.8079552345635752,2.0791484766431,1.7175574512828906,1.8079552345635752,14590.0
1996-12-12,1.8983529100817305,1.9887508011249448,1.8079552345635752,1.9887508011249448,3140.0
1996-12-13,1.8079552345635752,1.8983529100817305,1.8079552345635752,1.8079552345635752,7690.0
1996-12-16,1.8983529100817305,1.9887508011249448,1.8079552345635752,1.8079552345635752,14200.0
1996-12-17,1.8079552345635752,1.8079552345635752,1.7175574512828906,1.7175574512828906,9760.0
1996-12-18,1.7175574512828906,1.8079552345635752,1.7175574512828906,1.7175574512828906,1360.0
1996-12-19,1.7175574512828906,1.8983529100817305,1.7175574512828906,1.8983529100817305,3800.0
1996-12-20,1.8079552345635752,1.9887508011249448,1.8079552345635752,1.9887508011249448,2650.0
1996-12-23,1.8079552345635752,1.8079552345635752,1.8079552345635752,1.8079552345635752,2720.0
1996-12-24,1.8079552345635752,1.8079552345635752,1.8079552345635752,1.8079552345635752,4110.0
1996-12-27,1.8079552345635752,1.8079552345635752,1.8079552345635752,1.8079552345635752,1100.0
1996-12-30,1.8983529100817305,1.9887508011249448,1.8079552345635752,1.8079552345635752,5650.0
1996-12-31,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,2260.0
1997-01-02,1.8983529100817305,1.9887508011249448,1.8079552345635752,1.9887508011249448,2250.0
1997-01-03,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,3050.0
1997-01-06,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.8983529100817305,3400.0
1997-01-07,1.8983529100817305,1.9887508011249448,1.8983529100817305,1.8983529100817305,2800.0
1997-01-08,1.8983529100817305,1.8983529100817305,1.8983529100817305,1.8983529100817305,0.0
1997-01-09,1.8983529100817305,1.9887508011249448,1.8983529100817305,1.9887508011249448,3000.0
1997-01-10,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,530.0
1997-01-13,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.8983529100817305,3500.0
1997-01-14,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,2600.0
1997-01-15,1.9887508011249448,1.9887508011249448,1.8983529100817305,1.8983529100817305,4050.0
1997-01-16,1.8983529100817305,1.8983529100817305,1.8983529100817305,1.8983529100817305,1170.0
1997-01-17,1.8983529100817305,1.8983529100817305,1.8079552345635752,1.8079552345635752,5510.0
1997-01-20,1.8079552345635752,1.8079552345635752,1.8079552345635752,1.8079552345635752,500.0
1997-01-21,1.8079552345635752,1.8983529100817305,1.8079552345635752,1.8983529100817305,1850.0
1997-01-22,1.8983529100817305,1.8983529100817305,1.8079552345635752,1.8079552345635752,1930.0
1997-01-23,1.8079552345635752,1.8079552345635752,1.8079552345635752,1.8079552345635752,2980.0
1997-01-24,1.8079552345635752,1.8983529100817305,1.8079552345635752,1.8983529100817305,2850.0
1997-01-27,1.8983529100817305,2.4407396097658385,1.8983529100817305,2.0791484766431,19720.0
1997-01-28,2.1695463676863143,2.4407396097658385,2.1695463676863143,2.4407396097658385,20360.0
1997-01-29,2.4407396097658385,2.4407396097658385,2.259944043204469,2.3503417187226243,11220.0
1997-01-30,2.3503417187226243,2.531137285283993,2.3503417187226243,2.4407396097658385,10800.0
1997-01-31,2.4407396097658385,2.7119328518453627,2.4407396097658385,2.531137285283993,28430.0
1997-02-03,2.531137285283993,2.7119328518453627,2.4407396097658385,2.4407396097658385,22430.0
1997-02-04,2.4407396097658385,2.621535176327208,2.3503417187226243,2.4407396097658385,3730.0
1997-02-05,2.531137285283993,2.8023305273635177,2.0791484766431,2.531137285283993,502260.0
1997-02-06,2.7119328518453627,2.8927284184067323,2.621535176327208,2.7119328518453627,94160.0
1997-02-07,2.7119328518453627,3.254319336004412,2.621535176327208,3.254319336004412,84720.0
1997-02-10,3.3447172270476258,3.3447172270476258,2.7119328518453627,2.7119328518453627,61110.0
1997-02-11,2.983126093924888,2.983126093924888,2.531137285283993,2.531137285283993,27230.0
1997-02-12,2.531137285283993,2.8023305273635177,2.531137285283993,2.7119328518453627,17300.0
1997-02-13,2.7119328518453627,3.073523984968102,2.7119328518453627,2.983126093924888,37580.0
1997-02-14,2.983126093924888,3.254319336004412,2.7119328518453627,3.254319336004412,49450.0
1997-02-17,3.3447172270476258,3.3447172270476258,3.073523984968102,3.163921660486257,15250.0
1997-02-18,3.163921660486257,3.254319336004412,2.8023305273635177,2.8023305273635177,55800.0
1997-02-19,2.983126093924888,3.163921660486257,2.8927284184067323,3.163921660486257,13350.0
1997-02-20,3.073523984968102,3.073523984968102,2.8023305273635177,2.8023305273635177,10540.0
1997-02-21,2.8927284184067323,2.983126093924888,2.7119328518453627,2.983126093924888,34360.0
1997-02-24,2.983126093924888,2.983126093924888,2.7119328518453627,2.8927284184067323,20920.0
1997-02-25,2.7119328518453627,2.8927284184067323,2.531137285283993,2.8927284184067323,13310.0
1997-02-26,2.8927284184067323,2.983126093924888,2.8023305273635177,2.8927284184067323,7090.0
1997-02-27,2.8023305273635177,3.163921660486257,2.8023305273635177,3.163921660486257,22950.0
1997-02-28,3.163921660486257,3.6159104691271504,3.163921660486257,3.6159104691271504,55320.0
1997-03-03,3.6159104691271504,3.6159104691271504,3.3447172270476258,3.435114902565781,33100.0
1997-03-04,3.435114902565781,3.525512793608996,2.8927284184067323,3.073523984968102,18550.0
1997-03-05,3.163921660486257,3.3447172270476258,3.073523984968102,3.254319336004412,15450.0
1997-03-06,3.073523984968102,3.525512793608996,3.073523984968102,3.3447172270476258,36770.0
1997-03-07,3.6159104691271504,3.6159104691271504,3.435114902565781,3.435114902565781,60110.0
1997-03-10,3.6159104691271504,4.248694628804355,3.6159104691271504,3.796705820163461,145530.0
1997-03-11,3.796705820163461,3.796705820163461,3.3447172270476258,3.3447172270476258,45520.0
1997-03-12,3.525512793608996,3.6159104691271504,3.435114902565781,3.435114902565781,26370.0
1997-03-13,3.6159104691271504,3.6159104691271504,3.3447172270476258,3.3447172270476258,21180.0
1997-03-14,3.435114902565781,3.6159104691271504,3.3447172270476258,3.435114902565781,17300.0
1997-03-17,3.435114902565781,3.525512793608996,3.3447172270476258,3.3447172270476258,16570.0
1997-03-18,3.3447172270476258,3.435114902565781,3.163921660486257,3.163921660486257,26100.0
1997-03-19,3.3447172270476258,3.3447172270476258,3.073523984968102,3.163921660486257,14100.0
1997-03-20,3.254319336004412,3.3447172270476258,3.163921660486257,3.3447172270476258,11610.0
1997-03-21,3.254319336004412,3.435114902565781,3.254319336004412,3.254319336004412,9800.0
1997-03-24,3.254319336004412,3.3447172270476258,2.983126093924888,2.983126093924888,6890.0
1997-03-25,3.073523984968102,3.163921660486257,2.983126093924888,2.983126093924888,7650.0
1997-03-26,2.983126093924888,2.983126093924888,2.7119328518453627,2.7119328518453627,17140.0
1997-03-27,2.7119328518453627,2.7119328518453627,2.3503417187226243,2.7119328518453627,14600.0
1997-03-31,2.3503417187226243,2.621535176327208,2.259944043204469,2.3503417187226243,11880.0
1997-04-01,2.259944043204469,2.4407396097658385,2.259944043204469,2.4407396097658385,5650.0
1997-04-02,2.621535176327208,3.163921660486257,2.621535176327208,3.163921660486257,35300.0
1997-04-03,3.163921660486257,3.163921660486257,2.7119328518453627,2.983126093924888,26320.0
1997-04-04,2.8927284184067323,3.073523984968102,2.8927284184067323,2.8927284184067323,19450.0
1997-04-07,2.8023305273635177,2.8023305273635177,2.531137285283993,2.621535176327208,9850.0
1997-04-08,2.8023305273635177,2.983126093924888,2.7119328518453627,2.983126093924888,8150.0
1997-04-09,2.7119328518453627,2.8927284184067323,2.7119328518453627,2.7119328518453627,4750.0
1997-04-10,2.7119328518453627,3.073523984968102,2.7119328518453627,2.983126093924888,20420.0
1997-04-11,3.163921660486257,3.254319336004412,2.8023305273635177,2.8927284184067323,15320.0
1997-04-14,2.7119328518453627,2.8023305273635177,2.4407396097658385,2.531137285283993,10900.0
1997-04-15,2.621535176327208,2.621535176327208,2.259944043204469,2.4407396097658385,10750.0
1997-04-16,2.531137285283993,2.531137285283993,2.3503417187226243,2.531137285283993,13500.0
1997-04-17,2.621535176327208,2.8023305273635177,2.531137285283993,2.621535176327208,15300.0
1997-04-18,2.7119328518453627,2.7119328518453627,2.531137285283993,2.531137285283993,9300.0
1997-04-21,2.7119328518453627,2.7119328518453627,2.7119328518453627,2.7119328518453627,1000.0
1997-04-22,2.531137285283993,2.621535176327208,2.4407396097658385,2.4407396097658385,11700.0
1997-04-23,2.4407396097658385,2.531137285283993,2.259944043204469,2.259944043204469,4900.0
1997-04-24,2.3503417187226243,2.4407396097658385,2.3503417187226243,2.3503417187226243,4900.0
1997-04-25,2.3503417187226243,2.621535176327208,2.259944043204469,2.3503417187226243,9430.0
1997-04-28,2.3503417187226243,2.3503417187226243,2.3503417187226243,2.3503417187226243,1250.0
1997-04-29,2.259944043204469,2.3503417187226243,2.259944043204469,2.3503417187226243,5450.0
1997-04-30,2.3503417187226243,2.4407396097658385,2.259944043204469,2.259944043204469,4050.0
1997-05-01,2.259944043204469,2.3503417187226243,2.1695463676863143,2.259944043204469,3500.0
1997-05-02,2.259944043204469,2.3503417187226243,2.259944043204469,2.259944043204469,4780.0
1997-05-05,2.0791484766431,2.259944043204469,1.8079552345635752,2.0791484766431,7000.0
1997-05-06,2.4407396097658385,2.4407396097658385,2.0791484766431,2.0791484766431,7110.0
1997-05-07,2.3503417187226243,2.3503417187226243,2.259944043204469,2.259944043204469,4350.0
1997-05-08,2.259944043204469,2.259944043204469,2.259944043204469,2.259944043204469,0.0
1997-05-09,2.4407396097658385,2.4407396097658385,2.3503417187226243,2.4407396097658385,5610.0
1997-05-12,2.531137285283993,2.531137285283993,2.3503417187226243,2.531137285283993,8650.0
1997-05-13,2.531137285283993,2.621535176327208,2.259944043204469,2.4407396097658385,8970.0
1997-05-14,2.4407396097658385,2.531137285283993,2.3503417187226243,2.3503417187226243,6920.0
1997-05-15,2.531137285283993,2.531137285283993,2.3503417187226243,2.3503417187226243,3250.0
1997-05-16,2.259944043204469,2.4407396097658385,2.259944043204469,2.4407396097658385,4930.0
1997-05-20,2.259944043204469,2.4407396097658385,2.259944043204469,2.3503417187226243,1510.0
1997-05-21,2.259944043204469,2.259944043204469,2.0791484766431,2.0791484766431,9520.0
1997-05-22,1.9887508011249448,2.259944043204469,1.9887508011249448,2.259944043204469,3400.0
1997-05-23,2.259944043204469,2.259944043204469,2.259944043204469,2.259944043204469,100.0
1997-05-26,2.259944043204469,2.259944043204469,2.259944043204469,2.259944043204469,100.0
1997-05-27,2.1695463676863143,2.1695463676863143,2.1695463676863143,2.1695463676863143,22100.0
1997-05-28,2.531137285283993,2.531137285283993,2.259944043204469,2.259944043204469,9600.0
1997-05-29,2.1695463676863143,2.259944043204469,2.0791484766431,2.0791484766431,4730.0
1997-05-30,2.1695463676863143,2.259944043204469,1.9887508011249448,1.9887508011249448,11110.0
1997-06-02,2.0791484766431,2.1695463676863143,1.9887508011249448,1.9887508011249448,4690.0
1997-06-03,2.0791484766431,2.0791484766431,1.9887508011249448,1.9887508011249448,2500.0
1997-06-04,1.9887508011249448,1.9887508011249448,1.9887508011249448,1.9887508011249448,2700.0
1997-06-05,2.0791484766431,2.0791484766431,2.0791484766431,2.0791484766431,1080.0
1997-06-06,2.0791484766431,2.0791484766431,2.0791484766431,2.0791484766431,1000.0
1997-06-09,1.9887508011249448,1.9887508011249448,1.8079552345635752,1.9887508011249448,5260.0
1997-06-10,1.8983529100817305,1.9887508011249448,1.8983529100817305,1.9887508011249448,1800.0
1997-06-11,1.8983529100817305,1.9887508011249448,1.8983529100817305,1.9887508011249448,700.0
1997-06-12,1.9887508011249448,1.9887508011249448,1.8079552345635752,1.8079552345635752,4600.0
1997-06-13,1.8079552345635752,1.8079552345635752,1.8079552345635752,1.8079552345635752,440.0
1997-06-16,1.8079552345635752,2.0791484766431,1.8079552345635752,2.0791484766431,1810.0
1997-06-17,1.9887508011249448,1.9887508011249448,1.8079552345635752,1.8079552345635752,1500.0
1997-06-18,1.8079552345635752,1.9887508011249448,1.8079552345635752,1.8079552345635752,1900.0
1997-06-19,1.8079552345635752,1.8079552345635752,1.8079552345635752,1.8079552345635752,3350.0
1997-06-20,1.8079552345635752,1.8079552345635752,1.7175574512828906,1.8079552345635752,7300.0
1997-06-23,1.7175574512828906,1.8079552345635752,1.7175574512828906,1.8079552345635752,1410.0
1997-06-24,1.8079552345635752,1.8079552345635752,1.6271596680022058,1.6271596680022058,3180.0
1997-06-25,1.6271596680022058,1.7175574512828906,1.6271596680022058,1.7175574512828906,2000.0
1997-06-26,1.7175574512828906,1.7175574512828906,1.5367619924840508,1.5367619924840508,3310.0
1997-06-27,1.6271596680022058,1.8079552345635752,1.6271596680022058,1.8079552345635752,4500.0
1997-06-30,1.7175574512828906,1.7175574512828906,1.6271596680022058,1.7175574512828906,5540.0
1997-07-02,1.7175574512828906,1.7175574512828906,1.7175574512828906,1.7175574512828906,70.0
1997-07-03,1.7175574512828906,1.7175574512828906,1.6271596680022058,1.6271596680022058,3000.0
1997-07-04,1.6271596680022058,1.6271596680022058,1.6271596680022058,1.6271596680022058,0.0
1997-07-07,1.7175574512828906,1.7175574512828906,1.4463642092033662,1.4463642092033662,5650.0
1997-07-08,1.4463642092033662,1.4463642092033662,1.3559664259226814,1.3559664259226814,1390.0
1997-07-09,1.4463642092033662,1.4463642092033662,1.3559664259226814,1.3559664259226814,630.0
1997-07-10,1.4463642092033662,1.4463642092033662,1.3559664259226814,1.4463642092033662,2600.0
1997-07-11,1.3559664259226814,1.7175574512828906,1.3559664259226814,1.5367619924840508,3150.0
1997-07-14,1.6271596680022058,1.6271596680022058,1.5367619924840508,1.5367619924840508,2850.0
1997-07-15,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.4463642092033662,2050.0
1997-07-16,1.4463642092033662,1.5367619924840508,1.4463642092033662,1.5367619924840508,1900.0
1997-07-17,1.4463642092033662,1.5367619924840508,1.3559664259226814,1.4463642092033662,5750.0
1997-07-18,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,1000.0
1997-07-21,1.5367619924840508,1.5367619924840508,1.3559664259226814,1.3559664259226814,910.0
1997-07-22,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.4463642092033662,1400.0
1997-07-23,1.4463642092033662,1.4463642092033662,1.3559664259226814,1.3559664259226814,16500.0
1997-07-24,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,1100.0
1997-07-25,1.5367619924840508,1.6271596680022058,1.4463642092033662,1.4463642092033662,2750.0
1997-07-28,1.5367619924840508,1.7175574512828906,1.5367619924840508,1.7175574512828906,5750.0
1997-07-29,1.7175574512828906,1.7175574512828906,1.6271596680022058,1.6271596680022058,2850.0
1997-07-30,1.5367619924840508,1.6271596680022058,1.5367619924840508,1.6271596680022058,3000.0
1997-07-31,1.6271596680022058,1.6271596680022058,1.5367619924840508,1.5367619924840508,650.0
1997-08-01,1.6271596680022058,1.6271596680022058,1.6271596680022058,1.6271596680022058,300.0
1997-08-05,1.7175574512828906,1.7175574512828906,1.5367619924840508,1.7175574512828906,1840.0
1997-08-06,1.7175574512828906,1.7175574512828906,1.7175574512828906,1.7175574512828906,0.0
1997-08-07,1.7175574512828906,1.7175574512828906,1.5367619924840508,1.5367619924840508,580.0
1997-08-08,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,1500.0
1997-08-11,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,1950.0
1997-08-12,1.4463642092033662,1.5367619924840508,1.4463642092033662,1.4463642092033662,2060.0
1997-08-13,1.4463642092033662,1.6271596680022058,1.4463642092033662,1.6271596680022058,7500.0
1997-08-14,1.7175574512828906,1.8983529100817305,1.7175574512828906,1.8079552345635752,26520.0
1997-08-15,1.8079552345635752,1.8079552345635752,1.7175574512828906,1.7175574512828906,3350.0
1997-08-18,1.8079552345635752,1.8079552345635752,1.6271596680022058,1.7175574512828906,3250.0
1997-08-19,1.6271596680022058,1.6271596680022058,1.5367619924840508,1.6271596680022058,23250.0
1997-08-20,1.7175574512828906,1.7175574512828906,1.6271596680022058,1.6271596680022058,1250.0
1997-08-21,1.7175574512828906,1.7175574512828906,1.6271596680022058,1.6271596680022058,1000.0
1997-08-22,1.6271596680022058,1.6271596680022058,1.6271596680022058,1.6271596680022058,0.0
1997-08-25,1.7175574512828906,1.7175574512828906,1.7175574512828906,1.7175574512828906,850.0
1997-08-26,1.7175574512828906,1.7175574512828906,1.5367619924840508,1.5367619924840508,9250.0
1997-08-27,1.5367619924840508,1.5367619924840508,1.3559664259226814,1.3559664259226814,4260.0
1997-08-28,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.5367619924840508,2950.0
1997-08-29,1.4463642092033662,1.6271596680022058,1.4463642092033662,1.5367619924840508,800.0
1997-09-02,1.4463642092033662,1.4463642092033662,1.4463642092033662,1.4463642092033662,850.0
1997-09-03,1.4463642092033662,1.6271596680022058,1.4463642092033662,1.6271596680022058,200.0
1997-09-04,1.5367619924840508,1.7175574512828906,1.5367619924840508,1.5367619924840508,16050.0
1997-09-05,1.6271596680022058,1.6271596680022058,1.6271596680022058,1.6271596680022058,20.0
1997-09-08,1.7175574512828906,1.7175574512828906,1.7175574512828906,1.7175574512828906,1350.0
1997-09-09,1.8079552345635752,1.8079552345635752,1.6271596680022058,1.6271596680022058,7550.0
1997-09-10,1.6271596680022058,1.6271596680022058,1.6271596680022058,1.6271596680022058,2350.0
1997-09-11,1.6271596680022058,1.6271596680022058,1.6271596680022058,1.6271596680022058,80.0
1997-09-12,1.6271596680022058,1.7175574512828906,1.5367619924840508,1.7175574512828906,4000.0
1997-09-15,1.7175574512828906,1.7175574512828906,1.6271596680022058,1.6271596680022058,990.0
1997-09-16,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,1530.0
1997-09-17,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,3500.0
1997-09-18,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,0.0
1997-09-19,1.4463642092033662,1.4463642092033662,1.4463642092033662,1.4463642092033662,10.0
1997-09-22,1.5367619924840508,1.5367619924840508,1.3559664259226814,1.4463642092033662,6280.0
1997-09-23,1.3559664259226814,1.3559664259226814,1.3559664259226814,1.3559664259226814,1800.0
1997-09-24,1.4463642092033662,1.4463642092033662,1.4463642092033662,1.4463642092033662,250.0
1997-09-25,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.4463642092033662,5550.0
1997-09-26,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,1650.0
1997-09-29,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.4463642092033662,6520.0
1997-09-30,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,4750.0
1997-10-01,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,1060.0
1997-10-02,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.4463642092033662,1000.0
1997-10-03,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.5367619924840508,1150.0
1997-10-06,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.4463642092033662,1810.0
1997-10-07,1.4463642092033662,1.4463642092033662,1.3559664259226814,1.4463642092033662,3440.0
1997-10-08,1.4463642092033662,1.6271596680022058,1.4463642092033662,1.6271596680022058,3840.0
1997-10-09,1.6271596680022058,1.6271596680022058,1.6271596680022058,1.6271596680022058,3360.0
1997-10-10,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.5367619924840508,3700.0
1997-10-14,1.4463642092033662,1.4463642092033662,1.4463642092033662,1.4463642092033662,150.0
1997-10-15,1.6271596680022058,1.6271596680022058,1.4463642092033662,1.6271596680022058,2300.0
1997-10-16,1.4463642092033662,1.4463642092033662,1.4463642092033662,1.4463642092033662,500.0
1997-10-17,1.5367619924840508,1.5367619924840508,1.4463642092033662,1.4463642092033662,1800.0
1997-10-20,1.4463642092033662,1.5367619924840508,1.4463642092033662,1.4463642092033662,2210.0
1997-10-21,1.5367619924840508,1.5367619924840508,1.5367619924840508,1.5367619924840508,3000.0
1997-10-22,1.4463642092033662,1.5367619924840508,1.4463642092033662,1.5367619924840508,2710.0
1997-10-23,1.4463642092033662,1.4463642092033662,1.3559664259226814,1.4463642092033662,19570.0
1997-10-24,1.4463642092033662,1.4463642092033662,1.2655686426419968,1.3559664259226814,7610.0
1997-10-27,1.2655686426419968,1.2655686426419968,1.1751708593613122,1.1751708593613122,2500.0
1997-10-28,1.1751708593613122,1.2655686426419968,1.1751708593613122,1.2655686426419968,490.0
1997-10-29,1.3559664259226814,1.3559664259226814,1.3559664259226814,1.3559664259226814,5610.0
1997-10-30,1.2655686426419968,1.2655686426419968,1.1751708593613122,1.1751708593613122,1080.0
1997-10-31,1.2655686426419968,1.2655686426419968,1.1751708593613122,1.1751708593613122,5000.0
1997-11-03,1.1751708593613122,1.1751708593613122,1.1751708593613122,1.1751708593613122,0.0
1997-11-04,1.2655686426419968,1.2655686426419968,1.2655686426419968,1.2655686426419968,300.0
1997-11-05,1.2655686426419968,1.2655686426419968,1.2655686426419968,1.2655686426419968,4430.0
1997-11-06,1.2655686426419968,1.2655686426419968,1.1751708593613122,1.2655686426419968,4100.0
1997-11-07,1.1751708593613122,1.2655686426419968,1.1751708593613122,1.1751708593613122,11130.0
1997-11-10,1.2655686426419968,1.2655686426419968,1.2655686426419968,1.2655686426419968,1080.0
1997-11-11,1.1751708593613122,1.1751708593613122,1.1751708593613122,1.1751708593613122,1890.0
1997-11-12,1.1751708593613122,1.1751708593613122,1.1751708593613122,1.1751708593613122,720.0
1997-11-13,1.084773183843157,1.2655686426419968,1.084773183843157,1.2655686426419968,8000.0
1997-11-14,1.1751708593613122,1.1751708593613122,0.9943754005624724,0.9943754005624724,10850.0
1997-11-17,0.9943754005624724,1.1751708593613122,0.9943754005624724,1.1751708593613122,5550.0
1997-11-18,1.1751708593613122,1.1751708593613122,0.9039776172817876,1.084773183843157,5070.0
1997-11-19,1.084773183843157,1.084773183843157,0.9039776172817876,0.9943754005624724,6050.0
1997-11-20,0.9039776172817876,1.1751708593613122,0.9039776172817876,1.1751708593613122,2950.0
1997-11-21,1.1751708593613122,1.1751708593613122,0.9943754005624724,0.9943754005624724,6960.0
1997-11-24,1.084773183843157,1.084773183843157,0.9943754005624724,1.084773183843157,4720.0
1997-11-25,1.084773183843157,1.084773183843157,0.9039776172817876,0.9039776172817876,37150.0
1997-11-26,0.9039776172817876,0.9039776172817876,0.8135798340011029,0.9039776172817876,4340.0
1997-11-27,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.8135798340011029,2100.0
1997-11-28,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.8135798340011029,950.0
1997-12-01,0.9039776172817876,0.9943754005624724,0.8135798340011029,0.9039776172817876,14810.0
1997-12-02,0.9943754005624724,1.084773183843157,0.9039776172817876,0.9943754005624724,44950.0
1997-12-03,1.084773183843157,1.1751708593613122,1.084773183843157,1.084773183843157,23020.0
1997-12-04,1.084773183843157,1.084773183843157,1.084773183843157,1.084773183843157,20400.0
1997-12-05,1.084773183843157,1.1751708593613122,1.084773183843157,1.1751708593613122,6100.0
1997-12-08,1.084773183843157,1.084773183843157,0.9943754005624724,0.9943754005624724,29900.0
1997-12-09,1.084773183843157,1.084773183843157,1.084773183843157,1.084773183843157,11800.0
1997-12-10,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.9943754005624724,1650.0
1997-12-11,0.9943754005624724,1.084773183843157,0.9943754005624724,1.084773183843157,1510.0
1997-12-12,1.084773183843157,1.084773183843157,0.9039776172817876,0.9943754005624724,6800.0
1997-12-15,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,3000.0
1997-12-16,0.8135798340011029,0.8135798340011029,0.7231821046016831,0.7231821046016831,4400.0
1997-12-17,0.6779832129613407,0.7231821046016831,0.4971877002812361,0.4971877002812361,65400.0
1997-12-18,0.5423865919215785,0.7231821046016831,0.5423865919215785,0.7231821046016831,138800.0
1997-12-19,0.6418240888728138,0.6418240888728138,0.6327843213209984,0.6327843213209984,81900.0
1997-12-22,0.6418240888728138,0.6418240888728138,0.6327843213209984,0.6327843213209984,24300.0
1997-12-23,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,34100.0
1997-12-24,0.6327843213209984,0.6508639103058942,0.6327843213209984,0.6508639103058942,13500.0
1997-12-29,0.6327843213209984,0.7231821046016831,0.6327843213209984,0.7231821046016831,12500.0
1997-12-30,0.6960627480649717,0.7322218721534985,0.6960627480649717,0.7322218721534985,5000.0
1997-12-31,0.6418240888728138,0.6418240888728138,0.6418240888728138,0.6418240888728138,5700.0
1998-01-02,0.6418240888728138,0.7231821046016831,0.6418240888728138,0.7231821046016831,2100.0
1998-01-05,0.6418240888728138,0.6508639103058942,0.6327843213209984,0.6508639103058942,13800.0
1998-01-06,0.6508639103058942,0.6508639103058942,0.6508639103058942,0.6508639103058942,1700.0
1998-01-07,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,1000.0
1998-01-08,0.8135798340011029,0.8135798340011029,0.7683809962420254,0.7955002988974719,26500.0
1998-01-09,0.7503014072571296,0.7503014072571296,0.7503014072571296,0.7503014072571296,4800.0
1998-01-12,0.7412616397053141,0.7412616397053141,0.7412616397053141,0.7412616397053141,2700.0
1998-01-13,0.7864605313456564,0.7864605313456564,0.7864605313456564,0.7864605313456564,2000.0
1998-01-14,0.8135798340011029,0.8135798340011029,0.7683809962420254,0.7683809962420254,1400.0
1998-01-15,0.7503014072571296,0.7503014072571296,0.7503014072571296,0.7503014072571296,5700.0
1998-01-16,0.7503014072571296,0.9039776172817876,0.7503014072571296,0.9039776172817876,23000.0
1998-01-19,0.8587787256414453,0.8678184931932609,0.8587787256414453,0.8587787256414453,7600.0
1998-01-20,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.8135798340011029,3000.0
1998-01-21,0.8316594229859986,0.9943754005624724,0.8316594229859986,0.9039776172817876,9800.0
1998-01-22,0.9130173848336032,0.9130173848336032,0.9039776172817876,0.9039776172817876,6700.0
1998-01-23,0.9039776172817876,0.9853356330106569,0.9039776172817876,0.9853356330106569,1100.0
1998-01-26,0.9853356330106569,0.9853356330106569,0.9039776172817876,0.9491764550408652,23700.0
1998-01-27,0.9039776172817876,0.9491764550408652,0.8135798340011029,0.9039776172817876,11500.0
1998-01-28,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,1300.0
1998-01-29,0.8587787256414453,0.9039776172817876,0.7231821046016831,0.9039776172817876,713500.0
1998-01-30,0.8949378497299721,0.9039776172817876,0.8949378497299721,0.9039776172817876,5500.0
1998-02-02,0.9039776172817876,1.0395742383215498,0.9039776172817876,0.9491764550408652,23300.0
1998-02-03,0.9039776172817876,0.9039776172817876,0.8587787256414453,0.8587787256414453,2900.0
1998-02-04,0.8949378497299721,0.8949378497299721,0.8949378497299721,0.8949378497299721,1500.0
1998-02-05,0.9039776172817876,0.9039776172817876,0.8135798340011029,0.8135798340011029,3000.0
1998-02-06,0.8135798340011029,0.8587787256414453,0.7774207637938408,0.7864605313456564,26600.0
1998-02-09,0.7955002988974719,0.8316594229859986,0.7955002988974719,0.8316594229859986,3200.0
1998-02-10,0.7955002988974719,0.7955002988974719,0.7683809962420254,0.7683809962420254,11500.0
1998-02-11,0.7322218721534985,0.7322218721534985,0.7231821046016831,0.7231821046016831,6600.0
1998-02-12,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.0
1998-02-13,0.7503014072571296,0.8135798340011029,0.7503014072571296,0.8135798340011029,22400.0
1998-02-16,0.8406991905378143,0.9943754005624724,0.8316594229859986,0.9401366874890494,68600.0
1998-02-17,0.9039776172817876,0.9039776172817876,0.8587787256414453,0.9039776172817876,49900.0
1998-02-18,0.9039776172817876,0.9491764550408652,0.8768583146263411,0.9039776172817876,91000.0
1998-02-19,0.9039776172817876,0.9220571523854186,0.9039776172817876,0.9039776172817876,37000.0
1998-02-20,0.8587787256414453,0.8587787256414453,0.8135798340011029,0.8587787256414453,27900.0
1998-02-23,0.8949378497299721,0.9039776172817876,0.8587787256414453,0.8587787256414453,31000.0
1998-02-24,0.8587787256414453,0.8949378497299721,0.8226196554341831,0.8949378497299721,27300.0
1998-02-25,0.8949378497299721,0.8949378497299721,0.8949378497299721,0.8949378497299721,8500.0
1998-02-26,0.9039776172817876,0.9943754005624724,0.9039776172817876,0.9491764550408652,270600.0
1998-02-27,0.9491764550408652,1.5367619924840508,0.9491764550408652,1.5367619924840508,134300.0
1998-03-02,1.5819608302431285,1.8079552345635752,1.4915630469624437,1.4915630469624437,158900.0
1998-03-03,1.4915630469624437,1.6271596680022058,1.3559664259226814,1.6271596680022058,101600.0
1998-03-04,1.762756396804498,1.762756396804498,1.4192449065479196,1.5367619924840508,110300.0
1998-03-05,1.61811990045039,1.61811990045039,1.5186823496178905,1.5186823496178905,11500.0
1998-03-06,1.5096425820660746,1.5096425820660746,1.2655686426419968,1.2655686426419968,56100.0
1998-03-09,1.3107675881636038,1.3559664259226814,1.3107675881636038,1.3107675881636038,6800.0
1998-03-10,1.3559664259226814,1.3559664259226814,1.2655686426419968,1.346926658370866,19200.0
1998-03-11,1.3107675881636038,1.3107675881636038,1.2655686426419968,1.2655686426419968,16300.0
1998-03-12,1.3107675881636038,1.3107675881636038,1.2203698048829192,1.2655686426419968,23800.0
1998-03-13,1.2655686426419968,1.3559664259226814,1.2655686426419968,1.3559664259226814,7300.0
1998-03-16,1.3559664259226814,1.3559664259226814,1.2655686426419968,1.2655686426419968,12500.0
1998-03-17,1.1751708593613122,1.2203698048829192,1.084773183843157,1.2203698048829192,10700.0
1998-03-18,1.2203698048829192,1.2203698048829192,1.1751708593613122,1.1751708593613122,10200.0
1998-03-19,1.1299720216022344,1.1299720216022344,1.1299720216022344,1.1299720216022344,7000.0
1998-03-20,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.9943754005624724,5000.0
1998-03-23,0.9491764550408652,1.0395742383215498,0.9491764550408652,1.0395742383215498,24500.0
1998-03-24,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.9943754005624724,2600.0
1998-03-25,0.9039776172817876,0.9943754005624724,0.9039776172817876,0.9943754005624724,23000.0
1998-03-26,0.9943754005624724,1.1751708593613122,0.9943754005624724,1.1751708593613122,66800.0
1998-03-27,1.2203698048829192,1.2474891075383656,1.2203698048829192,1.2203698048829192,3800.0
1998-03-30,1.2655686426419968,1.2655686426419968,1.2203698048829192,1.2203698048829192,10700.0
1998-03-31,1.2203698048829192,1.2655686426419968,1.084773183843157,1.1751708593613122,5400.0
1998-04-01,1.1299720216022344,1.2203698048829192,1.1299720216022344,1.1299720216022344,11600.0
1998-04-02,1.084773183843157,1.1299720216022344,0.9943754005624724,1.1299720216022344,9700.0
1998-04-03,1.1299720216022344,1.1299720216022344,1.0395742383215498,1.0395742383215498,19100.0
1998-04-06,1.1299720216022344,1.1299720216022344,1.057653773425181,1.1299720216022344,8500.0
1998-04-07,1.120932254050419,1.1299720216022344,1.084773183843157,1.084773183843157,28500.0
1998-04-08,1.1299720216022344,1.1299720216022344,1.0395742383215498,1.1299720216022344,6300.0
1998-04-09,1.1299720216022344,1.1299720216022344,1.0395742383215498,1.0395742383215498,25400.0
1998-04-13,1.1299720216022344,1.1751708593613122,1.0395742383215498,1.084773183843157,21100.0
1998-04-14,1.084773183843157,1.084773183843157,1.084773183843157,1.084773183843157,500.0
1998-04-15,1.1299720216022344,1.1299720216022344,0.9943754005624724,0.9943754005624724,4400.0
1998-04-16,1.0757334162913414,1.1751708593613122,0.9943754005624724,1.1751708593613122,15200.0
1998-04-17,1.2203698048829192,1.2203698048829192,1.084773183843157,1.084773183843157,25100.0
1998-04-20,0.9943754005624724,1.084773183843157,0.9943754005624724,1.084773183843157,36800.0
1998-04-21,0.9130173848336032,1.0034151681142878,0.9130173848336032,1.0034151681142878,29200.0
1998-04-22,1.0034151681142878,1.0395742383215498,0.9943754005624724,1.0395742383215498,30000.0
1998-04-23,1.0486140058733653,1.0757334162913414,1.0124549356661032,1.0124549356661032,80700.0
1998-04-24,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.9943754005624724,200.0
1998-04-27,1.0666935409769964,1.0666935409769964,0.9943754005624724,0.9943754005624724,3000.0
1998-04-28,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.0
1998-04-29,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.9943754005624724,1600.0
1998-04-30,0.9943754005624724,0.9943754005624724,0.9039776172817876,0.9039776172817876,7700.0
1998-05-01,0.8858980821781567,0.9943754005624724,0.8858980821781567,0.9039776172817876,9500.0
1998-05-04,0.9491764550408652,0.9491764550408652,0.9039776172817876,0.9039776172817876,14000.0
1998-05-05,0.8858980821781567,0.8858980821781567,0.8135798340011029,0.8135798340011029,13500.0
1998-05-06,0.7774207637938408,0.8587787256414453,0.7683809962420254,0.8587787256414453,5400.0
1998-05-07,0.7774207637938408,0.7774207637938408,0.7774207637938408,0.7774207637938408,200.0
1998-05-08,0.8587787256414453,0.8587787256414453,0.8497389580896297,0.8497389580896297,5400.0
1998-05-11,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.8135798340011029,4000.0
1998-05-12,0.8135798340011029,0.8497389580896297,0.8135798340011029,0.8497389580896297,3500.0
1998-05-13,0.8135798340011029,0.8135798340011029,0.7683809962420254,0.8045400664492874,11700.0
1998-05-14,0.8135798340011029,0.8135798340011029,0.7683809962420254,0.7683809962420254,13700.0
1998-05-15,0.8045400664492874,0.8226196554341831,0.8045400664492874,0.8135798340011029,17000.0
1998-05-19,0.7683809962420254,0.8587787256414453,0.7412616397053141,0.8587787256414453,40000.0
1998-05-20,0.8135798340011029,0.8135798340011029,0.7683809962420254,0.7683809962420254,14500.0
1998-05-21,0.8135798340011029,0.8135798340011029,0.7683809962420254,0.7683809962420254,5500.0
1998-05-22,0.8135798340011029,0.8135798340011029,0.7231821046016831,0.7231821046016831,1500.0
1998-05-25,0.7322218721534985,0.7322218721534985,0.7322218721534985,0.7322218721534985,300.0
1998-05-26,0.7322218721534985,0.7322218721534985,0.7231821046016831,0.7231821046016831,12000.0
1998-05-27,0.6960627480649717,0.7503014072571296,0.6960627480649717,0.7503014072571296,7300.0
1998-05-28,0.7503014072571296,0.7503014072571296,0.7503014072571296,0.7503014072571296,400.0
1998-05-29,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,2000.0
1998-06-01,0.6779832129613407,0.6779832129613407,0.6418240888728138,0.6418240888728138,5000.0
1998-06-02,0.6418240888728138,0.6418240888728138,0.6147047862173673,0.6327843213209984,8400.0
1998-06-03,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.5966252511137363,200.0
1998-06-04,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.5966252511137363,1300.0
1998-06-05,0.6056650186655518,0.6056650186655518,0.6056650186655518,0.6056650186655518,18500.0
1998-06-08,0.6056650186655518,0.6056650186655518,0.6056650186655518,0.6056650186655518,0.0
1998-06-09,0.5966252511137363,0.5966252511137363,0.5423865919215785,0.5875854296806561,16900.0
1998-06-10,0.5875854296806561,0.5966252511137363,0.5423865919215785,0.5875854296806561,33500.0
1998-06-11,0.5875854296806561,0.6147047862173673,0.5875854296806561,0.6147047862173673,11500.0
1998-06-12,0.5423865919215785,0.5423865919215785,0.4971877002812361,0.4971877002812361,5600.0
1998-06-15,0.4971877002812361,0.5423865919215785,0.4971877002812361,0.5423865919215785,11600.0
1998-06-16,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,3000.0
1998-06-17,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,29500.0
1998-06-18,0.5062274678330516,0.5875854296806561,0.5062274678330516,0.5875854296806561,300.0
1998-06-19,0.5875854296806561,0.6327843213209984,0.5875854296806561,0.6327843213209984,11500.0
1998-06-22,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,1500.0
1998-06-23,0.6508639103058942,0.6779832129613407,0.6147047862173673,0.6147047862173673,33000.0
1998-06-24,0.6147047862173673,0.6147047862173673,0.6147047862173673,0.6147047862173673,0.0
1998-06-25,0.7231821046016831,0.7231821046016831,0.6327843213209984,0.6327843213209984,14500.0
1998-06-26,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.0
1998-06-29,0.6508639103058942,0.6508639103058942,0.6327843213209984,0.6327843213209984,8500.0
1998-06-30,0.6779832129613407,0.6779832129613407,0.6327843213209984,0.6327843213209984,3500.0
1998-07-02,0.6327843213209984,0.7683809962420254,0.6327843213209984,0.7683809962420254,16500.0
1998-07-03,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,600.0
1998-07-06,0.7412616397053141,0.7593411748089451,0.7412616397053141,0.7593411748089451,9600.0
1998-07-07,0.7593411748089451,0.7593411748089451,0.7593411748089451,0.7593411748089451,0.0
1998-07-08,0.7503014072571296,0.7503014072571296,0.7503014072571296,0.7503014072571296,1500.0
1998-07-09,0.7593411748089451,0.8587787256414453,0.7593411748089451,0.8587787256414453,29000.0
1998-07-10,0.8949378497299721,1.2655686426419968,0.8949378497299721,1.2655686426419968,21800.0
1998-07-13,1.1751708593613122,1.2655686426419968,1.084773183843157,1.2655686426419968,50800.0
1998-07-14,1.2655686426419968,1.3650061934744968,1.2203698048829192,1.2203698048829192,27900.0
1998-07-15,1.1751708593613122,1.1751708593613122,0.9491764550408652,1.084773183843157,14500.0
1998-07-16,1.1299720216022344,1.2655686426419968,1.0395742383215498,1.2655686426419968,34700.0
1998-07-17,1.1299720216022344,1.1751708593613122,1.1299720216022344,1.1299720216022344,6000.0
1998-07-20,1.1299720216022344,1.1299720216022344,1.1299720216022344,1.1299720216022344,0.0
1998-07-21,1.084773183843157,1.2655686426419968,1.084773183843157,1.2655686426419968,6300.0
1998-07-22,1.1751708593613122,1.2655686426419968,1.084773183843157,1.1299720216022344,15200.0
1998-07-23,1.1751708593613122,1.3559664259226814,1.1751708593613122,1.2655686426419968,24800.0
1998-07-24,1.2655686426419968,1.2655686426419968,1.2655686426419968,1.2655686426419968,400.0
1998-07-27,1.084773183843157,1.1751708593613122,1.084773183843157,1.1751708593613122,7000.0
1998-07-28,1.1751708593613122,1.2203698048829192,1.1299720216022344,1.1299720216022344,17400.0
1998-07-29,1.2565288750901813,1.3107675881636038,1.1842106269131276,1.3107675881636038,81200.0
1998-07-30,1.2655686426419968,1.3559664259226814,1.2655686426419968,1.2655686426419968,39500.0
1998-07-31,1.2203698048829192,1.2203698048829192,1.1751708593613122,1.1751708593613122,3600.0
1998-08-04,1.2565288750901813,1.2565288750901813,0.9943754005624724,0.9943754005624724,10600.0
1998-08-05,1.084773183843157,1.3107675881636038,1.084773183843157,1.1299720216022344,51600.0
1998-08-06,1.2565288750901813,1.3107675881636038,1.2565288750901813,1.3107675881636038,17000.0
1998-08-07,1.2565288750901813,1.3107675881636038,1.2203698048829192,1.2203698048829192,51300.0
1998-08-10,1.2384493399865502,1.2384493399865502,1.2203698048829192,1.2203698048829192,9700.0
1998-08-11,1.3017278206117884,1.3017278206117884,1.1751708593613122,1.2655686426419968,21600.0
1998-08-12,1.2655686426419968,1.3017278206117884,1.2203698048829192,1.2655686426419968,19500.0
1998-08-13,1.2655686426419968,1.2655686426419968,1.2655686426419968,1.2655686426419968,0.0
1998-08-14,1.2655686426419968,1.2655686426419968,1.2203698048829192,1.2203698048829192,18100.0
1998-08-17,1.2655686426419968,1.2655686426419968,1.2655686426419968,1.2655686426419968,4000.0
1998-08-18,1.2203698048829192,1.2203698048829192,1.2203698048829192,1.2203698048829192,7500.0
1998-08-19,1.2203698048829192,1.2203698048829192,1.2203698048829192,1.2203698048829192,8000.0
1998-08-20,1.2203698048829192,1.2203698048829192,1.2203698048829192,1.2203698048829192,0.0
1998-08-21,1.2203698048829192,1.2203698048829192,1.2203698048829192,1.2203698048829192,0.0
1998-08-24,1.1751708593613122,1.1751708593613122,1.1299720216022344,1.1751708593613122,17000.0
1998-08-25,1.084773183843157,1.1751708593613122,1.084773183843157,1.1751708593613122,1700.0
1998-08-26,1.1751708593613122,1.1751708593613122,1.1751708593613122,1.1751708593613122,0.0
1998-08-27,0.9039776172817876,0.9853356330106569,0.9039776172817876,0.9853356330106569,6200.0
1998-08-28,0.8587787256414453,1.084773183843157,0.8587787256414453,1.084773183843157,9500.0
1998-08-31,0.9943754005624724,1.0395742383215498,0.9943754005624724,1.0395742383215498,4000.0
1998-09-01,0.9039776172817876,0.9943754005624724,0.8135798340011029,0.9943754005624724,19800.0
1998-09-02,0.9039776172817876,0.9039776172817876,0.8949378497299721,0.9039776172817876,4100.0
1998-09-03,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.0
1998-09-04,0.7231821046016831,0.9039776172817876,0.7231821046016831,0.9039776172817876,4000.0
1998-09-08,0.8858980821781567,1.0395742383215498,0.8858980821781567,1.0395742383215498,15300.0
1998-09-09,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,1700.0
1998-09-10,0.9039776172817876,0.9039776172817876,0.7683809962420254,0.7683809962420254,100.0
1998-09-11,0.7231821046016831,0.7231821046016831,0.6779832129613407,0.6779832129613407,11000.0
1998-09-14,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,5000.0
1998-09-15,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,5300.0
1998-09-16,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,1000.0
1998-09-17,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.0
1998-09-18,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.0
1998-09-21,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.0
1998-09-22,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.9943754005624724,1500.0
1998-09-23,0.9762958654588412,1.0395742383215498,0.9762958654588412,1.0395742383215498,60000.0
1998-09-24,1.0395742383215498,1.1299720216022344,0.9491764550408652,1.1299720216022344,22300.0
1998-09-25,0.9943754005624724,0.9943754005624724,0.9943754005624724,0.9943754005624724,1000.0
1998-09-28,0.9491764550408652,0.9491764550408652,0.9039776172817876,0.9039776172817876,3700.0
1998-09-29,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.9039776172817876,0.0
1998-09-30,0.9039776172817876,1.1751708593613122,0.8587787256414453,1.1751708593613122,66900.0
1998-10-01,1.1299720216022344,1.1299720216022344,0.9943754005624724,1.1299720216022344,12600.0
1998-10-02,0.9491764550408652,0.9943754005624724,0.9491764550408652,0.9582162225926808,31300.0
1998-10-05,0.8678184931932609,0.8678184931932609,0.8587787256414453,0.8587787256414453,22500.0
1998-10-06,0.9039776172817876,0.9039776172817876,0.6779832129613407,0.8135798340011029,25700.0
1998-10-07,0.9039776172817876,0.9039776172817876,0.7322218721534985,0.7322218721534985,16500.0
1998-10-08,0.8226196554341831,0.8226196554341831,0.8226196554341831,0.8226196554341831,2600.0
1998-10-09,0.7322218721534985,0.7322218721534985,0.6960627480649717,0.6960627480649717,26500.0
1998-10-13,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.8135798340011029,1000.0
1998-10-14,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,1900.0
1998-10-15,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.0
1998-10-16,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.0
1998-10-19,0.7955002988974719,0.7955002988974719,0.7955002988974719,0.7955002988974719,2500.0
1998-10-20,0.8497389580896297,0.9039776172817876,0.8497389580896297,0.9039776172817876,19200.0
1998-10-21,1.084773183843157,1.1751708593613122,0.9039776172817876,0.9943754005624724,33300.0
1998-10-22,0.9039776172817876,0.9039776172817876,0.7231821046016831,0.7683809962420254,60100.0
1998-10-23,0.7955002988974719,0.7955002988974719,0.7955002988974719,0.7955002988974719,3200.0
1998-10-26,0.7955002988974719,0.7955002988974719,0.7231821046016831,0.7231821046016831,3500.0
1998-10-27,0.8135798340011029,0.8135798340011029,0.7322218721534985,0.7683809962420254,33700.0
1998-10-28,0.7683809962420254,0.7683809962420254,0.6960627480649717,0.6960627480649717,35900.0
1998-10-29,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,1000.0
1998-10-30,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,27500.0
1998-11-02,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,1000.0
1998-11-03,0.6779832129613407,0.6779832129613407,0.6327843213209984,0.6508639103058942,19900.0
1998-11-04,0.6508639103058942,0.6779832129613407,0.6508639103058942,0.6779832129613407,12600.0
1998-11-05,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,13500.0
1998-11-06,0.6237445537691828,0.6237445537691828,0.6237445537691828,0.6237445537691828,1500.0
1998-11-09,0.5875854296806561,0.5875854296806561,0.5604661270252095,0.5604661270252095,8300.0
1998-11-10,0.6327843213209984,0.6327843213209984,0.5875854296806561,0.6327843213209984,19000.0
1998-11-11,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,30000.0
1998-11-12,0.7231821046016831,0.7231821046016831,0.6779832129613407,0.7231821046016831,3600.0
1998-11-13,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.0
1998-11-16,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,3100.0
1998-11-17,0.6870229805131562,0.6870229805131562,0.6870229805131562,0.6870229805131562,2700.0
1998-11-18,0.6870229805131562,0.6870229805131562,0.6870229805131562,0.6870229805131562,1000.0
1998-11-19,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.5966252511137363,800.0
1998-11-20,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.0
1998-11-23,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,1000.0
1998-11-24,0.6056650186655518,0.6056650186655518,0.5966252511137363,0.5966252511137363,8800.0
1998-11-25,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.5966252511137363,300.0
1998-11-26,0.551426359473394,0.551426359473394,0.551426359473394,0.551426359473394,1000.0
1998-11-27,0.6779832129613407,0.6779832129613407,0.5875854296806561,0.5875854296806561,500.0
1998-11-30,0.551426359473394,0.551426359473394,0.551426359473394,0.551426359473394,0.0
1998-12-01,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,8300.0
1998-12-02,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,5400.0
1998-12-03,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,12000.0
1998-12-04,0.5604661270252095,0.5604661270252095,0.5604661270252095,0.5604661270252095,1600.0
1998-12-07,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,1000.0
1998-12-08,0.6147047862173673,0.6327843213209984,0.5604661270252095,0.6327843213209984,15900.0
1998-12-09,0.5604661270252095,0.5604661270252095,0.5604661270252095,0.5604661270252095,1100.0
1998-12-10,0.5604661270252095,0.6056650186655518,0.5604661270252095,0.6056650186655518,9000.0
1998-12-11,0.6327843213209984,0.8135798340011029,0.6327843213209984,0.7683809962420254,30000.0
1998-12-14,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,3200.0
1998-12-15,0.6237445537691828,0.6327843213209984,0.6056650186655518,0.6327843213209984,5000.0
1998-12-16,0.6689434454095252,0.6689434454095252,0.6689434454095252,0.6689434454095252,1000.0
1998-12-17,0.7683809962420254,0.8497389580896297,0.6779832129613407,0.7231821046016831,27800.0
1998-12-18,0.8135798340011029,0.8135798340011029,0.6779832129613407,0.7051025156167873,9500.0
1998-12-21,0.6689434454095252,0.6689434454095252,0.6689434454095252,0.6689434454095252,4800.0
1998-12-22,0.6689434454095252,0.6689434454095252,0.6689434454095252,0.6689434454095252,800.0
1998-12-23,0.5875854296806561,0.6327843213209984,0.5423865919215785,0.5423865919215785,13000.0
1998-12-24,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,4300.0
1998-12-29,0.4700683437445248,0.4700683437445248,0.4700683437445248,0.4700683437445248,1500.0
1998-12-30,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,1000.0
1998-12-31,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.0
1999-01-04,0.6689434454095252,0.6689434454095252,0.6689434454095252,0.6689434454095252,10000.0
1999-01-05,0.6327843213209984,0.6327843213209984,0.5875854296806561,0.5875854296806561,11200.0
1999-01-06,0.6147047862173673,0.6147047862173673,0.6147047862173673,0.6147047862173673,10000.0
1999-01-07,0.6147047862173673,0.6147047862173673,0.6147047862173673,0.6147047862173673,0.0
1999-01-08,0.5875854296806561,0.6779832129613407,0.5875854296806561,0.6779832129613407,36000.0
1999-01-11,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,7000.0
1999-01-12,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.0
1999-01-13,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.0
1999-01-14,0.7051025156167873,0.7051025156167873,0.7051025156167873,0.7051025156167873,1000.0
1999-01-15,0.7051025156167873,0.7051025156167873,0.7051025156167873,0.7051025156167873,17000.0
1999-01-18,0.7051025156167873,0.7051025156167873,0.7051025156167873,0.7051025156167873,10000.0
1999-01-19,0.6599036778577096,0.6599036778577096,0.6599036778577096,0.6599036778577096,5100.0
1999-01-20,0.6599036778577096,0.6599036778577096,0.6599036778577096,0.6599036778577096,5000.0
1999-01-21,0.6599036778577096,0.6599036778577096,0.6599036778577096,0.6599036778577096,400.0
1999-01-22,0.6599036778577096,0.6599036778577096,0.6599036778577096,0.6599036778577096,0.0
1999-01-25,0.6418240888728138,0.6418240888728138,0.6418240888728138,0.6418240888728138,2100.0
1999-01-26,0.6599036778577096,0.7051025156167873,0.6327843213209984,0.6327843213209984,13000.0
1999-01-27,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,5500.0
1999-01-28,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,1500.0
1999-01-29,0.5875854296806561,0.6779832129613407,0.5875854296806561,0.6779832129613407,3500.0
1999-02-01,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,200.0
1999-02-02,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,300.0
1999-02-03,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-02-04,0.5243070029366826,0.5243070029366826,0.5243070029366826,0.5243070029366826,3000.0
1999-02-05,0.5243070029366826,0.5243070029366826,0.5243070029366826,0.5243070029366826,14400.0
1999-02-08,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,1000.0
1999-02-09,0.4158297114929993,0.5423865919215785,0.4158297114929993,0.5423865919215785,10500.0
1999-02-10,0.5152672353848672,0.5152672353848672,0.4519888086408938,0.4519888086408938,3500.0
1999-02-11,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-02-12,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-02-15,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,500.0
1999-02-16,0.5423865919215785,0.6508639103058942,0.5423865919215785,0.6508639103058942,21900.0
1999-02-17,0.6599036778577096,0.6599036778577096,0.6508639103058942,0.6599036778577096,31300.0
1999-02-18,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,1100.0
1999-02-19,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,4000.0
1999-02-22,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,5000.0
1999-02-23,0.5062274678330516,0.5785456621288405,0.4158297114929993,0.5785456621288405,12000.0
1999-02-24,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,5500.0
1999-02-25,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.0
1999-02-26,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.0
1999-03-01,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,4000.0
1999-03-02,0.5423865919215785,0.5423865919215785,0.4971877002812361,0.5333467704884982,22700.0
1999-03-03,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,5000.0
1999-03-04,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,5000.0
1999-03-05,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.0
1999-03-08,0.5243070029366826,0.5243070029366826,0.5243070029366826,0.5243070029366826,500.0
1999-03-09,0.5243070029366826,0.5243070029366826,0.5243070029366826,0.5243070029366826,0.0
1999-03-10,0.4971877002812361,0.5423865919215785,0.4339092465966303,0.5423865919215785,13000.0
1999-03-11,0.5423865919215785,0.6327843213209984,0.5423865919215785,0.6327843213209984,20500.0
1999-03-12,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.0
1999-03-15,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.0
1999-03-16,0.6327843213209984,0.6779832129613407,0.5604661270252095,0.6327843213209984,34400.0
1999-03-17,0.5243070029366826,0.5243070029366826,0.5243070029366826,0.5243070029366826,600.0
1999-03-18,0.5243070029366826,0.6327843213209984,0.5243070029366826,0.5423865919215785,12000.0
1999-03-19,0.5423865919215785,0.6779832129613407,0.5423865919215785,0.6327843213209984,26100.0
1999-03-22,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,11200.0
1999-03-23,0.7412616397053141,0.7412616397053141,0.7412616397053141,0.7412616397053141,6100.0
1999-03-24,0.7412616397053141,0.7412616397053141,0.7412616397053141,0.7412616397053141,1900.0
1999-03-25,0.7955002988974719,0.8135798340011029,0.7955002988974719,0.8135798340011029,24000.0
1999-03-26,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.0
1999-03-29,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.8135798340011029,0.0
1999-03-30,0.6599036778577096,0.6599036778577096,0.6327843213209984,0.6327843213209984,3000.0
1999-03-31,0.6056650186655518,0.7231821046016831,0.6056650186655518,0.7231821046016831,400.0
1999-04-01,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,500.0
1999-04-05,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.5966252511137363,3800.0
1999-04-06,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.5966252511137363,0.0
1999-04-07,0.7141423370498675,0.7141423370498675,0.7141423370498675,0.7141423370498675,500.0
1999-04-08,0.7141423370498675,0.7141423370498675,0.7141423370498675,0.7141423370498675,2300.0
1999-04-09,0.7051025156167873,0.7141423370498675,0.7051025156167873,0.7141423370498675,3200.0
1999-04-12,0.7051025156167873,0.7051025156167873,0.7051025156167873,0.7051025156167873,1500.0
1999-04-13,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,900.0
1999-04-14,0.7051025156167873,0.7051025156167873,0.5423865919215785,0.551426359473394,3300.0
1999-04-15,0.551426359473394,0.551426359473394,0.551426359473394,0.551426359473394,0.0
1999-04-16,0.5875854296806561,0.6237445537691828,0.5875854296806561,0.6237445537691828,2300.0
1999-04-19,0.6237445537691828,0.6237445537691828,0.6237445537691828,0.6237445537691828,0.0
1999-04-20,0.6237445537691828,0.6237445537691828,0.6237445537691828,0.6237445537691828,0.0
1999-04-21,0.6147047862173673,0.6147047862173673,0.5875854296806561,0.5875854296806561,9000.0
1999-04-22,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
1999-04-23,0.551426359473394,0.5604661270252095,0.551426359473394,0.551426359473394,7000.0
1999-04-26,0.5062274678330516,0.5062274678330516,0.5062274678330516,0.5062274678330516,3000.0
1999-04-27,0.4791081112963403,0.7051025156167873,0.4158297114929993,0.7051025156167873,53800.0
1999-04-28,0.7051025156167873,0.7051025156167873,0.6327843213209984,0.6779832129613407,8500.0
1999-04-29,0.6779832129613407,0.6779832129613407,0.5875854296806561,0.6779832129613407,5600.0
1999-04-30,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-05-03,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-05-04,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-05-05,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-05-06,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-05-07,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-05-10,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-05-11,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,200.0
1999-05-12,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
1999-05-13,0.5423865919215785,0.5423865919215785,0.4339092465966303,0.4339092465966303,2100.0
1999-05-14,0.6237445537691828,0.6237445537691828,0.6237445537691828,0.6237445537691828,1000.0
1999-05-17,0.4429490410890782,0.5875854296806561,0.4429490410890782,0.5875854296806561,5000.0
1999-05-18,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
1999-05-19,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,1000.0
1999-05-20,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.0
1999-05-21,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,1100.0
1999-05-25,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,700.0
1999-05-26,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-05-27,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-05-28,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,300.0
1999-05-31,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-06-01,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-06-02,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,1000.0
1999-06-03,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-06-04,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,1500.0
1999-06-07,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-06-08,0.4519888086408938,0.4519888086408938,0.4339092465966303,0.4519888086408938,12200.0
1999-06-09,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.4158297114929993,1500.0
1999-06-10,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.0
1999-06-11,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.4158297114929993,3300.0
1999-06-14,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.0
1999-06-15,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.4067899170005514,8000.0
1999-06-16,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.0
1999-06-17,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.0
1999-06-18,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.0
1999-06-21,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.4158297114929993,2000.0
1999-06-22,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.4158297114929993,0.0
1999-06-23,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,700.0
1999-06-24,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,16000.0
1999-06-25,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-06-28,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-06-29,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-06-30,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-07-02,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,10000.0
1999-07-05,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.0
1999-07-06,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.0
1999-07-07,0.4519888086408938,0.5423865919215785,0.4519888086408938,0.5423865919215785,5000.0
1999-07-08,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,1000.0
1999-07-09,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,9000.0
1999-07-12,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,3800.0
1999-07-13,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,1000.0
1999-07-14,0.3615910523008415,0.4519888086408938,0.3163921606604992,0.4519888086408938,36000.0
1999-07-15,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,5000.0
1999-07-16,0.4067899170005514,0.4519888086408938,0.4067899170005514,0.4519888086408938,11000.0
1999-07-19,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
1999-07-20,0.4067899170005514,0.4339092465966303,0.4067899170005514,0.4067899170005514,24000.0
1999-07-21,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,4600.0
1999-07-22,0.3073523931086837,0.3163921606604992,0.3073523931086837,0.3163921606604992,11000.0
1999-07-23,0.2983126255568681,0.3977501494487359,0.2983126255568681,0.3977501494487359,26000.0
1999-07-26,0.3887103818969204,0.3887103818969204,0.3887103818969204,0.3887103818969204,2500.0
1999-07-27,0.3887103818969204,0.3887103818969204,0.3887103818969204,0.3887103818969204,0.0
1999-07-28,0.325431955152947,0.325431955152947,0.3073523931086837,0.3073523931086837,14400.0
1999-07-29,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,44000.0
1999-07-30,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
1999-08-03,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
1999-08-04,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
1999-08-05,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
1999-08-06,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.2983126255568681,26500.0
1999-08-09,0.2802330635126047,0.2983126255568681,0.2802330635126047,0.2983126255568681,28500.0
1999-08-10,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.0
1999-08-11,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.0
1999-08-12,0.2892728310644202,0.3163921606604992,0.2892728310644202,0.3163921606604992,7600.0
1999-08-13,0.3163921606604992,0.3977501494487359,0.2983126255568681,0.3977501494487359,79000.0
1999-08-16,0.3615910523008415,0.3615910523008415,0.3073523931086837,0.3073523931086837,10800.0
1999-08-17,0.3073523931086837,0.3073523931086837,0.3073523931086837,0.3073523931086837,0.0
1999-08-18,0.3073523931086837,0.3163921606604992,0.3073523931086837,0.3163921606604992,22600.0
1999-08-19,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,5000.0
1999-08-20,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,200.0
1999-08-23,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
1999-08-24,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,4700.0
1999-08-25,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
1999-08-26,0.2440739663647102,0.2440739663647102,0.2440739663647102,0.2440739663647102,300.0
1999-08-27,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
1999-08-30,0.2440739663647102,0.2892728310644202,0.2079148557464996,0.2892728310644202,27000.0
1999-08-31,0.2169546232983151,0.2169546232983151,0.2169546232983151,0.2169546232983151,1400.0
1999-09-01,0.2169546232983151,0.2169546232983151,0.2169546232983151,0.2169546232983151,0.0
1999-09-02,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.2531137339165258,3100.0
1999-09-03,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,3100.0
1999-09-07,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,12000.0
1999-09-08,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
1999-09-09,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
1999-09-10,0.2350341718722623,0.2350341718722623,0.2350341718722623,0.2350341718722623,1000.0
1999-09-13,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.2711932959607891,6500.0
1999-09-14,0.2892728310644202,0.2892728310644202,0.2531137339165258,0.2531137339165258,8500.0
1999-09-15,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.2531137339165258,300.0
1999-09-16,0.2531137339165258,0.2531137339165258,0.2079148557464996,0.2259944043204469,40600.0
1999-09-17,0.2079148557464996,0.2079148557464996,0.2079148557464996,0.2079148557464996,200.0
1999-09-20,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,4000.0
1999-09-21,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.2711932959607891,11500.0
1999-09-22,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.0
1999-09-23,0.2711932959607891,0.2711932959607891,0.1988750747243679,0.1988750747243679,5900.0
1999-09-24,0.2169546232983151,0.2169546232983151,0.2169546232983151,0.2169546232983151,2000.0
1999-09-27,0.2892728310644202,0.3796705874044725,0.2892728310644202,0.3796705874044725,55700.0
1999-09-28,0.5875854296806561,0.5875854296806561,0.4519888086408938,0.4519888086408938,47700.0
1999-09-29,0.4700683437445248,0.4881479327294206,0.4158297114929993,0.4339092465966303,39500.0
1999-09-30,0.3887103818969204,0.3977501494487359,0.325431955152947,0.325431955152947,17000.0
1999-10-01,0.3887103818969204,0.4067899170005514,0.3887103818969204,0.4067899170005514,6600.0
1999-10-04,0.4700683437445248,0.5062274678330516,0.4700683437445248,0.5062274678330516,21000.0
1999-10-05,0.5333467704884982,0.5333467704884982,0.4791081112963403,0.4971877002812361,15000.0
1999-10-06,0.4519888086408938,0.4519888086408938,0.4158297114929993,0.4248694790448148,9000.0
1999-10-07,0.4248694790448148,0.4248694790448148,0.4248694790448148,0.4248694790448148,0.0
1999-10-08,0.3615910523008415,0.5423865919215785,0.3615910523008415,0.5423865919215785,17000.0
1999-10-12,0.370630819852657,0.370630819852657,0.370630819852657,0.370630819852657,3000.0
1999-10-13,0.4519888086408938,0.4971877002812361,0.4519888086408938,0.4971877002812361,1500.0
1999-10-14,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.0
1999-10-15,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.0
1999-10-18,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.0
1999-10-19,0.4519888086408938,0.4519888086408938,0.3887103818969204,0.3887103818969204,6000.0
1999-10-20,0.4339092465966303,0.4339092465966303,0.4339092465966303,0.4339092465966303,3000.0
1999-10-21,0.4339092465966303,0.4339092465966303,0.4339092465966303,0.4339092465966303,0.0
1999-10-22,0.3887103818969204,0.3887103818969204,0.3887103818969204,0.3887103818969204,5000.0
1999-10-25,0.3887103818969204,0.3887103818969204,0.3887103818969204,0.3887103818969204,200.0
1999-10-26,0.3887103818969204,0.3887103818969204,0.3887103818969204,0.3887103818969204,1000.0
1999-10-27,0.370630819852657,0.370630819852657,0.3615910523008415,0.3615910523008415,10200.0
1999-10-28,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.0
1999-10-29,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.4067899170005514,2000.0
1999-11-01,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,27100.0
1999-11-02,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.2711932959607891,600.0
1999-11-03,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.0
1999-11-04,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,4500.0
1999-11-05,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
1999-11-08,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,3400.0
1999-11-09,0.4067899170005514,0.4067899170005514,0.4067899170005514,0.4067899170005514,1000.0
1999-11-10,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,4100.0
1999-11-11,0.3615910523008415,0.4519888086408938,0.3615910523008415,0.4429490410890782,6500.0
1999-11-12,0.4429490410890782,0.4429490410890782,0.4429490410890782,0.4429490410890782,0.0
1999-11-15,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,3100.0
1999-11-16,0.3163921606604992,0.3615910523008415,0.3163921606604992,0.3615910523008415,14300.0
1999-11-17,0.3163921606604992,0.3163921606604992,0.2802330635126047,0.2802330635126047,17500.0
1999-11-18,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,100.0
1999-11-19,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,1000.0
1999-11-22,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,6300.0
1999-11-23,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,600.0
1999-11-24,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
1999-11-25,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,800.0
1999-11-26,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.0
1999-11-29,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,1400.0
1999-11-30,0.3073523931086837,0.3073523931086837,0.2892728310644202,0.2892728310644202,2500.0
1999-12-01,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,10000.0
1999-12-02,0.2711932959607891,0.2711932959607891,0.2350341718722623,0.2350341718722623,1500.0
1999-12-03,0.3615910523008415,0.3615910523008415,0.2531137339165258,0.2531137339165258,5600.0
1999-12-06,0.2711932959607891,0.2711932959607891,0.2350341718722623,0.2350341718722623,5000.0
1999-12-07,0.2350341718722623,0.2350341718722623,0.2350341718722623,0.2350341718722623,16100.0
1999-12-08,0.2350341718722623,0.2350341718722623,0.2350341718722623,0.2350341718722623,3600.0
1999-12-09,0.3163921606604992,0.3615910523008415,0.3163921606604992,0.3615910523008415,27200.0
1999-12-10,0.3435114902565781,0.3435114902565781,0.2983126255568681,0.2983126255568681,39800.0
1999-12-13,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,13400.0
1999-12-14,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.2983126255568681,7400.0
1999-12-15,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.2983126255568681,2000.0
1999-12-16,0.2983126255568681,0.2983126255568681,0.2892728310644202,0.2892728310644202,5900.0
1999-12-17,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,1200.0
1999-12-20,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,800.0
1999-12-21,0.2802330635126047,0.2983126255568681,0.2802330635126047,0.2983126255568681,21500.0
1999-12-22,0.2983126255568681,0.2983126255568681,0.2802330635126047,0.2802330635126047,24500.0
1999-12-23,0.2802330635126047,0.2892728310644202,0.2802330635126047,0.2892728310644202,2600.0
1999-12-24,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,500.0
1999-12-29,0.2350341718722623,0.2440739663647102,0.2350341718722623,0.2440739663647102,11300.0
1999-12-30,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.2531137339165258,800.0
1999-12-31,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.0
2000-01-04,0.2711932959607891,0.2711932959607891,0.2531137339165258,0.2531137339165258,6100.0
2000-01-05,0.2711932959607891,0.2711932959607891,0.2531137339165258,0.2531137339165258,2000.0
2000-01-06,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.0
2000-01-07,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.2711932959607891,1000.0
2000-01-10,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.0
2000-01-11,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.2621535014683412,1100.0
2000-01-12,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.2621535014683412,100.0
2000-01-13,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.2621535014683412,7900.0
2000-01-14,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.0
2000-01-17,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.0
2000-01-18,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.0
2000-01-19,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.2621535014683412,0.0
2000-01-20,0.2802330635126047,0.3615910523008415,0.2802330635126047,0.3615910523008415,28500.0
2000-01-21,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,700.0
2000-01-24,0.2802330635126047,0.2802330635126047,0.2711932959607891,0.2711932959607891,3800.0
2000-01-25,0.2711932959607891,0.3615910523008415,0.2711932959607891,0.3525512578083936,4100.0
2000-01-26,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,7700.0
2000-01-27,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.0
2000-01-28,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.0
2000-01-31,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.0
2000-02-01,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.0
2000-02-02,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,1000.0
2000-02-03,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
2000-02-04,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,1000.0
2000-02-07,0.3615910523008415,0.3615910523008415,0.2802330635126047,0.2802330635126047,13900.0
2000-02-08,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.2802330635126047,0.0
2000-02-09,0.2892728310644202,0.3435114902565781,0.2892728310644202,0.3435114902565781,9700.0
2000-02-10,0.3615910523008415,0.3796705874044725,0.3615910523008415,0.3796705874044725,6000.0
2000-02-11,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,300.0
2000-02-14,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,200.0
2000-02-15,0.3344717227047626,0.3344717227047626,0.2892728310644202,0.2892728310644202,17500.0
2000-02-16,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,2000.0
2000-02-17,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,700.0
2000-02-18,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
2000-02-21,0.325431955152947,0.325431955152947,0.325431955152947,0.325431955152947,1100.0
2000-02-22,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,4100.0
2000-02-23,0.3163921606604992,0.325431955152947,0.3163921606604992,0.325431955152947,5000.0
2000-02-24,0.3977501494487359,0.4067899170005514,0.3977501494487359,0.4067899170005514,4500.0
2000-02-25,0.4519888086408938,0.5423865919215785,0.4519888086408938,0.4519888086408938,50800.0
2000-02-28,0.4519888086408938,0.5423865919215785,0.4519888086408938,0.5423865919215785,8500.0
2000-02-29,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.0
2000-03-01,0.4158297114929993,0.4158297114929993,0.4067899170005514,0.4067899170005514,2200.0
2000-03-02,0.5243070029366826,0.5423865919215785,0.5243070029366826,0.5423865919215785,9100.0
2000-03-03,0.5423865919215785,0.5785456621288405,0.4971877002812361,0.5785456621288405,17000.0
2000-03-06,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,10500.0
2000-03-07,0.5062274678330516,0.5423865919215785,0.5062274678330516,0.5423865919215785,10000.0
2000-03-08,0.5423865919215785,0.5423865919215785,0.5062274678330516,0.5243070029366826,12000.0
2000-03-09,0.4971877002812361,0.5875854296806561,0.4700683437445248,0.5423865919215785,67500.0
2000-03-10,0.5875854296806561,0.6327843213209984,0.5423865919215785,0.5423865919215785,28000.0
2000-03-13,0.5423865919215785,0.5875854296806561,0.5243070029366826,0.5875854296806561,24600.0
2000-03-14,0.5875854296806561,0.5875854296806561,0.5423865919215785,0.5875854296806561,12100.0
2000-03-15,0.5423865919215785,0.6327843213209984,0.5423865919215785,0.6327843213209984,19200.0
2000-03-16,0.6327843213209984,0.7231821046016831,0.6327843213209984,0.7231821046016831,13500.0
2000-03-17,0.5875854296806561,0.7051025156167873,0.5423865919215785,0.6327843213209984,79500.0
2000-03-20,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,100.0
2000-03-21,0.5423865919215785,0.5875854296806561,0.5423865919215785,0.5875854296806561,13800.0
2000-03-22,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,1600.0
2000-03-23,0.6327843213209984,0.6779832129613407,0.6327843213209984,0.6779832129613407,30300.0
2000-03-24,0.6327843213209984,0.6327843213209984,0.6147047862173673,0.6147047862173673,12500.0
2000-03-27,0.6147047862173673,0.6237445537691828,0.5423865919215785,0.6237445537691828,14500.0
2000-03-28,0.5423865919215785,0.7231821046016831,0.5423865919215785,0.7231821046016831,42600.0
2000-03-29,0.5875854296806561,0.7231821046016831,0.5875854296806561,0.6960627480649717,5200.0
2000-03-30,0.6960627480649717,0.6960627480649717,0.6960627480649717,0.6960627480649717,0.0
2000-03-31,0.6508639103058942,0.7141423370498675,0.6508639103058942,0.7141423370498675,14300.0
2000-04-03,0.7683809962420254,0.7683809962420254,0.7683809962420254,0.7683809962420254,2200.0
2000-04-04,0.6779832129613407,0.6779832129613407,0.4971877002812361,0.6779832129613407,76500.0
2000-04-05,0.4971877002812361,0.8678184931932609,0.4971877002812361,0.8587787256414453,8900.0
2000-04-06,0.7231821046016831,0.7683809962420254,0.6779832129613407,0.7683809962420254,46500.0
2000-04-07,0.7231821046016831,0.7412616397053141,0.7231821046016831,0.7412616397053141,22300.0
2000-04-10,0.7412616397053141,0.7412616397053141,0.6779832129613407,0.7412616397053141,2200.0
2000-04-11,0.7231821046016831,0.7412616397053141,0.7231821046016831,0.7412616397053141,3000.0
2000-04-12,0.7412616397053141,0.8678184931932609,0.7412616397053141,0.7683809962420254,32100.0
2000-04-13,0.8135798340011029,0.8135798340011029,0.6779832129613407,0.7774207637938408,14500.0
2000-04-14,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,1000.0
2000-04-17,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
2000-04-18,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
2000-04-19,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
2000-04-20,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,1000.0
2000-04-24,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
2000-04-25,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
2000-04-26,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
2000-04-27,0.6147047862173673,0.6147047862173673,0.5875854296806561,0.5875854296806561,1700.0
2000-04-28,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,800.0
2000-05-01,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-05-02,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,1000.0
2000-05-03,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,100.0
2000-05-04,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,1100.0
2000-05-05,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-05-08,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-05-09,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,3200.0
2000-05-10,0.6056650186655518,0.6056650186655518,0.5875854296806561,0.5875854296806561,1500.0
2000-05-11,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-05-12,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-05-15,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,500.0
2000-05-16,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,1000.0
2000-05-17,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-05-18,0.6327843213209984,0.6508639103058942,0.6327843213209984,0.6508639103058942,7700.0
2000-05-19,0.6779832129613407,0.7231821046016831,0.6779832129613407,0.7231821046016831,9800.0
2000-05-23,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,1000.0
2000-05-24,0.6508639103058942,0.6508639103058942,0.6508639103058942,0.6508639103058942,100.0
2000-05-25,0.6508639103058942,0.7231821046016831,0.5423865919215785,0.7231821046016831,3000.0
2000-05-26,0.7231821046016831,0.7231821046016831,0.7051025156167873,0.7231821046016831,12500.0
2000-05-29,0.6779832129613407,0.7593411748089451,0.6779832129613407,0.7593411748089451,5800.0
2000-05-30,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,2400.0
2000-05-31,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.7231821046016831,0.0
2000-06-01,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,600.0
2000-06-02,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.0
2000-06-05,0.6779832129613407,0.6779832129613407,0.6779832129613407,0.6779832129613407,6000.0
2000-06-06,0.6327843213209984,0.6327843213209984,0.6147047862173673,0.6147047862173673,10000.0
2000-06-07,0.6147047862173673,0.6147047862173673,0.6147047862173673,0.6147047862173673,0.0
2000-06-08,0.5875854296806561,0.5875854296806561,0.5152672353848672,0.5152672353848672,2400.0
2000-06-09,0.4519888086408938,0.5604661270252095,0.4519888086408938,0.5604661270252095,400.0
2000-06-12,0.5604661270252095,0.5604661270252095,0.5604661270252095,0.5604661270252095,9100.0
2000-06-13,0.5604661270252095,0.5604661270252095,0.4519888086408938,0.4519888086408938,1500.0
2000-06-14,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
2000-06-15,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
2000-06-16,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,1000.0
2000-06-19,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,2000.0
2000-06-20,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.0
2000-06-21,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.0
2000-06-22,0.5423865919215785,0.5875854296806561,0.5423865919215785,0.5875854296806561,4000.0
2000-06-23,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,5500.0
2000-06-26,0.4971877002812361,0.4971877002812361,0.4519888086408938,0.4519888086408938,10000.0
2000-06-27,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,2500.0
2000-06-28,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,40000.0
2000-06-29,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,1200.0
2000-06-30,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.0
2000-07-04,0.370630819852657,0.370630819852657,0.370630819852657,0.370630819852657,100.0
2000-07-05,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,26500.0
2000-07-06,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,20000.0
2000-07-07,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-07-10,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,1400.0
2000-07-11,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-07-12,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-07-13,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.5875854296806561,0.0
2000-07-14,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,500.0
2000-07-17,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
2000-07-18,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,200.0
2000-07-19,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.0
2000-07-20,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,3500.0
2000-07-21,0.4519888086408938,0.4519888086408938,0.4519888086408938,0.4519888086408938,1000.0
2000-07-24,0.4519888086408938,0.4971877002812361,0.4519888086408938,0.4971877002812361,12000.0
2000-07-25,0.4971877002812361,0.5423865919215785,0.4971877002812361,0.5423865919215785,8200.0
2000-07-26,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,2000.0
2000-07-27,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.6327843213209984,0.0
2000-07-28,0.6147047862173673,0.6147047862173673,0.5423865919215785,0.5423865919215785,4200.0
2000-07-31,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,500.0
2000-08-01,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.5423865919215785,0.0
2000-08-02,0.5423865919215785,0.5423865919215785,0.4519888086408938,0.4971877002812361,5100.0
2000-08-03,0.4791081112963403,0.4791081112963403,0.4791081112963403,0.4791081112963403,300.0
2000-08-04,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.4971877002812361,0.0
2000-08-08,0.4881479327294206,0.4881479327294206,0.3163921606604992,0.3796705874044725,1064800.0
2000-08-09,0.3435114902565781,0.3615910523008415,0.3344717227047626,0.3344717227047626,44000.0
2000-08-10,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,2000.0
2000-08-11,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,100.0
2000-08-14,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
2000-08-15,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,400.0
2000-08-16,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,15100.0
2000-08-17,0.3435114902565781,0.3435114902565781,0.3435114902565781,0.3435114902565781,3800.0
2000-08-18,0.3163921606604992,0.3435114902565781,0.3163921606604992,0.3435114902565781,11600.0
2000-08-21,0.2983126255568681,0.3163921606604992,0.2802330635126047,0.3163921606604992,20000.0
2000-08-22,0.3163921606604992,0.3615910523008415,0.3163921606604992,0.3615910523008415,5100.0
2000-08-23,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,11600.0
2000-08-24,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.3163921606604992,0.0
2000-08-25,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,2500.0
2000-08-28,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.0
2000-08-29,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.0
2000-08-30,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,1000.0
2000-08-31,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
2000-09-01,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
2000-09-05,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
2000-09-06,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.2892728310644202,0.0
2000-09-07,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.2983126255568681,4500.0
2000-09-08,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.2983126255568681,0.0
2000-09-11,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,10600.0
2000-09-12,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,1000.0
2000-09-13,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.0
2000-09-14,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.0
2000-09-15,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.3615910523008415,0.0
2000-09-18,0.3163921606604992,0.3163921606604992,0.2802330635126047,0.2802330635126047,8000.0
2000-09-19,0.3163921606604992,0.3163921606604992,0.2259944043204469,0.2259944043204469,20300.0
2000-09-20,0.2350341718722623,0.2350341718722623,0.2259944043204469,0.2259944043204469,10000.0
2000-09-21,0.325431955152947,0.325431955152947,0.325431955152947,0.325431955152947,7500.0
2000-09-22,0.3344717227047626,0.3344717227047626,0.3344717227047626,0.3344717227047626,5100.0
2000-09-25,0.2711932959607891,0.3073523931086837,0.2711932959607891,0.3073523931086837,20000.0
2000-09-26,0.2440739663647102,0.2440739663647102,0.2440739663647102,0.2440739663647102,600.0
2000-09-27,0.2892728310644202,0.3163921606604992,0.2892728310644202,0.3163921606604992,8000.0
2000-09-28,0.2892728310644202,0.2892728310644202,0.2440739663647102,0.2440739663647102,13200.0
2000-09-29,0.2711932959607891,0.3163921606604992,0.2711932959607891,0.2711932959607891,15000.0
2000-10-02,0.2440739663647102,0.3073523931086837,0.2259944043204469,0.3073523931086837,17500.0
2000-10-03,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,3000.0
2000-10-04,0.2711932959607891,0.2711932959607891,0.2169546232983151,0.2259944043204469,80000.0
2000-10-05,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.0
2000-10-06,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,3000.0
2000-10-10,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.0
2000-10-11,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,1000.0
2000-10-12,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,1500.0
2000-10-13,0.2259944043204469,0.2531137339165258,0.2259944043204469,0.2531137339165258,14100.0
2000-10-16,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,8500.0
2000-10-17,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,2700.0
2000-10-18,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,1800.0
2000-10-19,0.2259944043204469,0.2259944043204469,0.2259944043204469,0.2259944043204469,10000.0
2000-10-20,0.1627159775764734,0.1807955261504207,0.1627159775764734,0.1807955261504207,26500.0
2000-10-23,0.1807955261504207,0.2259944043204469,0.1627159775764734,0.1627159775764734,6900.0
2000-10-24,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.0
2000-10-25,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.0
2000-10-26,0.171755745128289,0.171755745128289,0.171755745128289,0.171755745128289,500.0
2000-10-27,0.1807955261504207,0.1807955261504207,0.1807955261504207,0.1807955261504207,17700.0
2000-10-30,0.1807955261504207,0.1898352937022362,0.1807955261504207,0.1807955261504207,17000.0
2000-10-31,0.1807955261504207,0.1807955261504207,0.1807955261504207,0.1807955261504207,19000.0
2000-11-01,0.171755745128289,0.171755745128289,0.171755745128289,0.171755745128289,16400.0
2000-11-02,0.1807955261504207,0.1807955261504207,0.1807955261504207,0.1807955261504207,10000.0
2000-11-03,0.171755745128289,0.171755745128289,0.171755745128289,0.171755745128289,15000.0
2000-11-06,0.171755745128289,0.1807955261504207,0.171755745128289,0.1807955261504207,35200.0
2000-11-07,0.1627159775764734,0.1627159775764734,0.1536761965543417,0.1536761965543417,36300.0
2000-11-08,0.1807955261504207,0.1807955261504207,0.1627159775764734,0.1627159775764734,12600.0
2000-11-09,0.1807955261504207,0.1807955261504207,0.1807955261504207,0.1807955261504207,3000.0
2000-11-10,0.1627159775764734,0.171755745128289,0.1627159775764734,0.171755745128289,3500.0
2000-11-13,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.1627159775764734,5000.0
2000-11-14,0.171755745128289,0.171755745128289,0.171755745128289,0.171755745128289,14100.0
2000-11-15,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,20000.0
2000-11-16,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,1400.0
2000-11-17,0.1536761965543417,0.1807955261504207,0.1536761965543417,0.1807955261504207,7500.0
2000-11-20,0.1536761965543417,0.171755745128289,0.1536761965543417,0.171755745128289,8000.0
2000-11-21,0.171755745128289,0.171755745128289,0.1536761965543417,0.1536761965543417,12000.0
2000-11-22,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.0
2000-11-23,0.171755745128289,0.171755745128289,0.171755745128289,0.171755745128289,2500.0
2000-11-24,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,2000.0
2000-11-27,0.171755745128289,0.171755745128289,0.171755745128289,0.171755745128289,12000.0
2000-11-28,0.171755745128289,0.1807955261504207,0.1536761965543417,0.1536761965543417,33000.0
2000-11-29,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,700.0
2000-11-30,0.1536761965543417,0.1536761965543417,0.1355966479803945,0.1355966479803945,111000.0
2000-12-01,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,2000.0
2000-12-04,0.1355966479803945,0.1355966479803945,0.1355966479803945,0.1355966479803945,51000.0
2000-12-05,0.171755745128289,0.171755745128289,0.1355966479803945,0.1355966479803945,16700.0
2000-12-06,0.1355966479803945,0.1355966479803945,0.1175170859361311,0.1175170859361311,44900.0
2000-12-07,0.1355966479803945,0.1355966479803945,0.1355966479803945,0.1355966479803945,8000.0
2000-12-08,0.1355966479803945,0.1446364155322101,0.1355966479803945,0.1446364155322101,4100.0
2000-12-11,0.1355966479803945,0.1627159775764734,0.1355966479803945,0.1536761965543417,19000.0
2000-12-12,0.1446364155322101,0.1807955261504207,0.1446364155322101,0.1536761965543417,15600.0
2000-12-13,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,2000.0
2000-12-14,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,5100.0
2000-12-15,0.1446364155322101,0.1446364155322101,0.1355966479803945,0.1355966479803945,25000.0
2000-12-18,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,20000.0
2000-12-19,0.1355966479803945,0.1355966479803945,0.1355966479803945,0.1355966479803945,2500.0
2000-12-20,0.1175170859361311,0.1265568669582628,0.1175170859361311,0.1265568669582628,8000.0
2000-12-21,0.1265568669582628,0.1265568669582628,0.1175170859361311,0.1265568669582628,15600.0
2000-12-22,0.1536761965543417,0.1627159775764734,0.1175170859361311,0.1627159775764734,25000.0
2000-12-27,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.0
2000-12-28,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.0
2000-12-29,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.0
2001-01-02,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.0
2001-01-03,0.1265568669582628,0.1265568669582628,0.1265568669582628,0.1265568669582628,900.0
2001-01-04,0.1265568669582628,0.1265568669582628,0.1265568669582628,0.1265568669582628,1600.0
2001-01-05,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,100.0
2001-01-08,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,3500.0
2001-01-09,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,200.0
2001-01-10,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,21500.0
2001-01-11,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.0
2001-01-12,0.1265568669582628,0.1265568669582628,0.1265568669582628,0.1265568669582628,10100.0
2001-01-15,0.1265568669582628,0.1265568669582628,0.1265568669582628,0.1265568669582628,0.0
2001-01-16,0.171755745128289,0.171755745128289,0.171755745128289,0.171755745128289,3500.0
2001-01-17,0.171755745128289,0.171755745128289,0.171755745128289,0.171755745128289,0.0
2001-01-18,0.171755745128289,0.171755745128289,0.1446364155322101,0.1446364155322101,10000.0
2001-01-19,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.0
2001-01-22,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,700.0
2001-01-23,0.1807955261504207,0.1807955261504207,0.1536761965543417,0.1536761965543417,1500.0
2001-01-24,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.0
2001-01-25,0.1446364155322101,0.171755745128289,0.1446364155322101,0.171755745128289,34000.0
2001-01-26,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,15000.0
2001-01-29,0.1807955261504207,0.2259944043204469,0.1807955261504207,0.1807955261504207,11500.0
2001-01-30,0.1807955261504207,0.1988750747243679,0.1807955261504207,0.1988750747243679,5000.0
2001-01-31,0.1988750747243679,0.1988750747243679,0.1988750747243679,0.1988750747243679,1200.0
2001-02-01,0.2079148557464996,0.2079148557464996,0.2079148557464996,0.2079148557464996,3200.0
2001-02-02,0.1355966479803945,0.1355966479803945,0.1355966479803945,0.1355966479803945,500.0
2001-02-05,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,2000.0
2001-02-06,0.1536761965543417,0.1627159775764734,0.1536761965543417,0.1627159775764734,15100.0
2001-02-07,0.2259944043204469,0.2259944043204469,0.1536761965543417,0.1536761965543417,21500.0
2001-02-08,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.0
2001-02-09,0.1627159775764734,0.2169546232983151,0.1627159775764734,0.2169546232983151,5000.0
2001-02-12,0.2169546232983151,0.2169546232983151,0.2169546232983151,0.2169546232983151,0.0
2001-02-13,0.2169546232983151,0.2169546232983151,0.2079148557464996,0.2079148557464996,12000.0
2001-02-14,0.1988750747243679,0.1988750747243679,0.1988750747243679,0.1988750747243679,5400.0
2001-02-15,0.1627159775764734,0.1627159775764734,0.1536761965543417,0.1536761965543417,27500.0
2001-02-16,0.1988750747243679,0.1988750747243679,0.1446364155322101,0.1807955261504207,28700.0
2001-02-19,0.1807955261504207,0.1807955261504207,0.1807955261504207,0.1807955261504207,0.0
2001-02-20,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,3000.0
2001-02-21,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.0
2001-02-22,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.1446364155322101,0.0
2001-02-23,0.1627159775764734,0.1627159775764734,0.1355966479803945,0.1355966479803945,11500.0
2001-02-26,0.1627159775764734,0.1627159775764734,0.1627159775764734,0.1627159775764734,8000.0
2001-02-27,0.171755745128289,0.171755745128289,0.1536761965543417,0.1536761965543417,30500.0
2001-02-28,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,23700.0
2001-03-01,0.1446364155322101,0.1536761965543417,0.1175170859361311,0.1536761965543417,37500.0
2001-03-02,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,2100.0
2001-03-05,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.0
2001-03-06,0.1265568669582628,0.1536761965543417,0.1265568669582628,0.1355966479803945,80000.0
2001-03-07,0.1627159775764734,0.171755745128289,0.1536761965543417,0.1536761965543417,63000.0
2001-03-08,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.1536761965543417,0.0
2001-03-09,0.1807955261504207,0.2079148557464996,0.1807955261504207,0.2079148557464996,28500.0
2001-03-12,0.2169546232983151,0.2440739663647102,0.2169546232983151,0.2440739663647102,134900.0
2001-03-13,0.2531137339165258,0.2531137339165258,0.1898352937022362,0.1898352937022362,8100.0
2001-03-14,0.1898352937022362,0.1898352937022362,0.1898352937022362,0.1898352937022362,0.0
2001-03-15,0.2350341718722623,0.2350341718722623,0.1988750747243679,0.1988750747243679,10700.0
2001-03-16,0.1988750747243679,0.1988750747243679,0.1988750747243679,0.1988750747243679,4500.0
2001-03-19,0.1988750747243679,0.1988750747243679,0.1988750747243679,0.1988750747243679,8300.0
2001-03-20,0.2621535014683412,0.2621535014683412,0.2531137339165258,0.2621535014683412,19600.0
2001-03-21,0.2621535014683412,0.2621535014683412,0.2440739663647102,0.2531137339165258,13000.0
2001-03-22,0.2079148557464996,0.2531137339165258,0.2079148557464996,0.2531137339165258,6200.0
2001-03-23,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.2531137339165258,0.0
2001-03-26,0.2440739663647102,0.2440739663647102,0.2440739663647102,0.2440739663647102,4600.0
2001-03-27,0.2440739663647102,0.2531137339165258,0.2440739663647102,0.2531137339165258,38300.0
2001-03-28,0.2531137339165258,0.2621535014683412,0.2531137339165258,0.2621535014683412,20000.0
2001-03-29,0.2621535014683412,0.2621535014683412,0.2079148557464996,0.2621535014683412,8100.0
2001-03-30,0.2621535014683412,0.2711932959607891,0.2621535014683412,0.2711932959607891,11600.0
2001-04-02,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.2711932959607891,0.0
2001-04-03,0.3163921606604992,0.3615910523008415,0.2621535014683412,0.325431955152947,47900.0
2001-04-04,0.325431955152947,0.4971877002812361,0.325431955152947,0.4519888086408938,108000.0
2001-04-05,0.4971877002812361,0.4971877002812361,0.370630819852657,0.370630819852657,49200.0
2001-04-06,0.4067899170005514,0.4519888086408938,0.4067899170005514,0.4339092465966303,81700.0
2001-04-09,0.4519888086408938,0.4971877002812361,0.4519888086408938,0.4971877002812361,78800.0
2001-04-10,0.4881479327294206,0.4881479327294206,0.4067899170005514,0.4067899170005514,81800.0
2001-04-11,0.3977501494487359,0.4519888086408938,0.370630819852657,0.4339092465966303,38500.0
2001-04-12,0.4519888086408938,0.4791081112963403,0.4519888086408938,0.4791081112963403,37200.0
2001-04-16,0.4881479327294206,0.4971877002812361,0.4610285761927093,0.4971877002812361,33800.0
2001-04-17,0.551426359473394,0.551426359473394,0.4791081112963403,0.5423865919215785,65800.0
2001-04-18,0.5423865919215785,0.5423865919215785,0.5333467704884982,0.5423865919215785,9600.0
2001-04-19,0.5604661270252095,0.5966252511137363,0.5423865919215785,0.5875854296806561,27800.0
2001-04-20,0.5966252511137363,0.6779832129613407,0.5875854296806561,0.6327843213209984,39300.0
2001-04-23,0.6599036778577096,0.6779832129613407,0.6147047862173673,0.6327843213209984,96500.0
2001-04-24,0.6327843213209984,0.6327843213209984,0.4519888086408938,0.5785456621288405,60400.0
2001-04-25,0.5333467704884982,0.5333467704884982,0.4971877002812361,0.4971877002812361,54500.0
2001-04-26,0.4971877002812361,0.5423865919215785,0.4971877002812361,0.5243070029366826,30000.0
2001-04-27,0.5243070029366826,0.5423865919215785,0.5062274678330516,0.5062274678330516,37600.0
2001-04-30,0.4971877002812361,0.6327843213209984,0.4971877002812361,0.5604661270252095,55600.0
2001-05-01,0.5152672353848672,0.6147047862173673,0.5152672353848672,0.6147047862173673,33000.0
2001-05-02,0.5785456621288405,0.6147047862173673,0.569505894577025,0.569505894577025,7500.0
2001-05-03,0.5875854296806561,0.5875854296806561,0.5604661270252095,0.5604661270252095,27800.0
2001-05-04,0.5604661270252095,0.5966252511137363,0.5604661270252095,0.5966252511137363,18000.0
2001-05-07,0.6327843213209984,0.6327843213209984,0.5966252511137363,0.6327843213209984,18100.0
2001-05-08,0.6327843213209984,0.6689434454095252,0.5785456621288405,0.6327843213209984,21000.0
2001-05-09,0.6689434454095252,0.7683809962420254,0.6689434454095252,0.7683809962420254,27300.0
2001-05-10,0.7683809962420254,0.7683809962420254,0.7051025156167873,0.7051025156167873,26900.0
2001-05-11,0.7051025156167873,0.7412616397053141,0.6779832129613407,0.7141423370498675,19700.0
2001-05-14,0.7412616397053141,0.7412616397053141,0.7322218721534985,0.7322218721534985,12500.0
2001-05-15,0.7231821046016831,0.7231821046016831,0.6779832129613407,0.7051025156167873,46500.0
2001-05-16,0.6870229805131562,0.7503014072571296,0.6599036778577096,0.7231821046016831,64800.0
2001-05-17,0.7503014072571296,0.7683809962420254,0.6779832129613407,0.6779832129613407,34900.0
2001-05-18,0.7412616397053141,0.7593411748089451,0.6779832129613407,0.6779832129613407,60300.0
2001-05-22,0.7593411748089451,0.7593411748089451,0.6779832129613407,0.7231821046016831,64800.0
2001-05-23,0.7051025156167873,0.7051025156167873,0.6960627480649717,0.7051025156167873,23200.0
2001-05-24,0.7051025156167873,0.7412616397053141,0.7051025156167873,0.7412616397053141,10500.0
2001-05-25,0.569505894577025,0.7051025156167873,0.569505894577025,0.7051025156167873,64300.0
2001-05-28,0.7141423370498675,0.7141423370498675,0.6689434454095252,0.6689434454095252,8300.0
2001-05-29,0.6960627480649717,0.6960627480649717,0.6508639103058942,0.6689434454095252,39900.0
2001-05-30,0.6689434454095252,0.6689434454095252,0.569505894577025,0.6508639103058942,42800.0
2001-05-31,0.5875854296806561,0.6779832129613407,0.5875854296806561,0.6779832129613407,39100.0
2001-06-01,0.6599036778577096,0.6779832129613407,0.6599036778577096,0.6779832129613407,28400.0
2001-06-04,0.6689434454095252,0.6689434454095252,0.6327843213209984,0.6327843213209984,1600.0
2001-06-05,0.6327843213209984,0.6327843213209984,0.5966252511137363,0.6147047862173673,17600.0
2001-06-06,0.6056650186655518,0.6327843213209984,0.6056650186655518,0.6327843213209984,30100.0
2001-06-07,0.6327843213209984,0.6327843213209984,0.6147047862173673,0.6147047862173673,16500.0
2001-06-08,0.6327843213209984,0.7503014072571296,0.6327843213209984,0.7503014072571296,32500.0
2001-06-11,0.7141423370498675,0.7141423370498675,0.6508639103058942,0.6779832129613407,41100.0
2001-06-12,0.7051025156167873,0.7051025156167873,0.6508639103058942,0.6508639103058942,86000.0
2001-06-13,0.6599036778577096,0.7231821046016831,0.6599036778577096,0.7051025156167873,78600.0
2001-06-14,0.7051025156167873,0.8045400664492874,0.7051025156167873,0.8045400664492874,161300.0
2001-06-15,0.8406991905378143,0.8406991905378143,0.7231821046016831,0.7683809962420254,178500.0
2001-06-18,0.7774207637938408,0.7955002988974719,0.7683809962420254,0.7683809962420254,28700.0
2001-06-19,0.7774207637938408,0.7774207637938408,0.7412616397053141,0.7683809962420254,24900.0
2001-06-20,0.7593411748089451,0.7593411748089451,0.7412616397053141,0.7412616397053141,6100.0
2001-06-21,0.7231821046016831,0.7683809962420254,0.6327843213209984,0.7683809962420254,50900.0
2001-06-22,0.7774207637938408,0.7774207637938408,0.7593411748089451,0.7774207637938408,13300.0
2001-06-25,0.7683809962420254,0.7774207637938408,0.7593411748089451,0.7774207637938408,64900.0
2001-06-26,0.7955002988974719,0.9039776172817876,0.7683809962420254,0.8858980821781567,126300.0
2001-06-27,0.9039776172817876,0.9491764550408652,0.8768583146263411,0.9039776172817876,160800.0
2001-06-28,0.9220571523854186,0.931096919937234,0.8316594229859986,0.9039776172817876,34100.0
2001-06-29,0.9039776172817876,0.9039776172817876,0.8316594229859986,0.8587787256414453,44900.0
2001-07-03,0.8587787256414453,0.8858980821781567,0.8587787256414453,0.8587787256414453,30500.0
2001-07-04,0.8587787256414453,0.8587787256414453,0.8587787256414453,0.8587787256414453,0.0
2001-07-05,0.8497389580896297,0.8768583146263411,0.8135798340011029,0.8135798340011029,23300.0
2001-07-06,0.7774207637938408,0.8135798340011029,0.7412616397053141,0.8045400664492874,39400.0
2001-07-09,0.8045400664492874,0.8045400664492874,0.7864605313456564,0.7864605313456564,5500.0
2001-07-10,0.7683809962420254,0.8045400664492874,0.7683809962420254,0.8045400664492874,21000.0
2001-07-11,0.7683809962420254,0.7774207637938408,0.7683809962420254,0.7774207637938408,22800.0
2001-07-12,0.7955002988974719,0.7955002988974719,0.7141423370498675,0.7231821046016831,31400.0
2001-07-13,0.7231821046016831,0.7503014072571296,0.7231821046016831,0.7231821046016831,6900.0
2001-07-16,0.7141423370498675,0.7955002988974719,0.7141423370498675,0.7864605313456564,40800.0
2001-07-17,0.7683809962420254,0.7774207637938408,0.7412616397053141,0.7412616397053141,22800.0
2001-07-18,0.7593411748089451,0.7864605313456564,0.7593411748089451,0.7774207637938408,72300.0
2001-07-19,0.7503014072571296,0.7774207637938408,0.7412616397053141,0.7774207637938408,26200.0
2001-07-20,0.7864605313456564,0.7955002988974719,0.7412616397053141,0.7412616397053141,34700.0
2001-07-23,0.6779832129613407,0.7412616397053141,0.6779832129613407,0.7051025156167873,51000.0
2001-07-24,0.7051025156167873,0.7231821046016831,0.6779832129613407,0.6779832129613407,43900.0
2001-07-25,0.6779832129613407,0.6779832129613407,0.6599036778577096,0.6599036778577096,30100.0
2001-07-26,0.6599036778577096,0.6599036778577096,0.6147047862173673,0.6237445537691828,44800.0
2001-07-27,0.6237445537691828,0.6237445537691828,0.6147047862173673,0.6147047862173673,30400.0
2001-07-30,0.6147047862173673,0.6147047862173673,0.5875854296806561,0.5966252511137363,102000.0
2001-07-31,0.6327843213209984,0.7051025156167873,0.6327843213209984,0.6779832129613407,137100.0
2001-08-01,0.6779832129613407,0.7683809962420254,0.6689434454095252,0.7503014072571296,320400.0
2001-08-02,0.7503014072571296,0.7774207637938408,0.7231821046016831,0.7774207637938408,111500.0
2001-08-03,0.7864605313456564,0.7864605313456564,0.7322218721534985,0.7683809962420254,83600.0
2001-08-07,0.7683809962420254,0.8045400664492874,0.7503014072571296,0.7683809962420254,99700.0
2001-08-08,0.8045400664492874,0.8135798340011029,0.7864605313456564,0.8045400664492874,79900.0
2001-08-09,0.7864605313456564,0.8135798340011029,0.6870229805131562,0.7231821046016831,1937900.0
2001-08-10,0.7322218721534985,0.8045400664492874,0.7322218721534985,0.7864605313456564,111000.0
2001-08-13,0.7683809962420254,0.7864605313456564,0.7503014072571296,0.7683809962420254,27700.0
2001-08-14,0.7593411748089451,0.7683809962420254,0.6870229805131562,0.7593411748089451,108100.0
2001-08-15,0.7593411748089451,0.7683809962420254,0.6960627480649717,0.7683809962420254,49500.0
2001-08-16,0.7503014072571296,0.7864605313456564,0.7231821046016831,0.7864605313456564,88100.0
2001-08-17,0.7774207637938408,0.8587787256414453,0.7774207637938408,0.8587787256414453,266700.0
2001-08-20,0.8497389580896297,0.8587787256414453,0.7955002988974719,0.8226196554341831,114300.0
2001-08-21,0.8497389580896297,0.9039776172817876,0.8316594229859986,0.8858980821781567,79600.0
2001-08-22,0.9039776172817876,0.9943754005624724,0.8949378497299721,0.9853356330106569,241700.0
2001-08-23,0.9943754005624724,1.084773183843157,0.9491764550408652,1.084773183843157,96700.0
2001-08-24,1.1118924864986035,1.1751708593613122,0.9672560979070256,1.0395742383215498,149700.0
2001-08-27,1.0395742383215498,1.1299720216022344,1.021494703217919,1.1299720216022344,112200.0
2001-08-28,1.1932505022274726,1.1932505022274726,1.084773183843157,1.1751708593613122,75000.0
2001-08-29,1.1751708593613122,1.3559664259226814,1.1661310918094965,1.346926658370866,191200.0
2001-08-30,1.3559664259226814,1.3559664259226814,1.1751708593613122,1.2294095724347347,135500.0
2001-08-31,1.3107675881636038,1.6723586135238129,1.2655686426419968,1.3559664259226814,301300.0
2001-09-04,1.5819608302431285,1.6271596680022058,1.4011652636817589,1.5819608302431285,1076400.0
2001-09-05,1.6271596680022058,1.645239310868367,1.4915630469624437,1.5367619924840508,153600.0
2001-09-06,1.5638812951394974,1.5638812951394974,1.4102050312335743,1.4825232794106282,78800.0
2001-09-07,1.4102050312335743,1.4463642092033662,1.2655686426419968,1.3559664259226814,164800.0
2001-09-10,1.3559664259226814,1.428284674099735,1.3107675881636038,1.3650061934744968,92300.0
2001-09-11,1.4011652636817589,1.5186823496178905,1.4011652636817589,1.5186823496178905,55900.0
2001-09-13,1.5548415275876817,1.5548415275876817,1.4011652636817589,1.4463642092033662,65300.0
2001-09-14,1.5277222249322353,1.5277222249322353,1.3559664259226814,1.3559664259226814,31600.0
2001-09-17,1.5367619924840508,1.5638812951394974,1.4825232794106282,1.4825232794106282,98000.0
2001-09-18,1.4825232794106282,1.6271596680022058,1.4825232794106282,1.6271596680022058,175400.0
2001-09-19,1.7175574512828906,1.8983529100817305,1.6904381486274445,1.8802733749780995,408500.0
2001-09-20,1.8802733749780995,1.8802733749780995,1.7537166292526822,1.8079552345635752,160900.0
2001-09-21,1.8079552345635752,1.8079552345635752,1.726597218834706,1.8079552345635752,301700.0
2001-09-24,1.7898756994599443,1.7898756994599443,1.6271596680022058,1.7175574512828906,67300.0
2001-09-25,1.6271596680022058,1.708517683731075,1.6271596680022058,1.6904381486274445,53000.0
2001-09-26,1.5729210626913128,1.6904381486274445,1.5458017600358664,1.6090801328985749,53900.0
2001-09-27,1.645239310868367,1.8531540723226527,1.645239310868367,1.8079552345635752,248000.0
2001-09-28,2.006830336228575,2.033949638884022,1.7175574512828906,1.9345121958140516,291000.0
2001-10-01,1.8983529100817305,2.015870103780391,1.816995002115391,1.9525917309176823,181900.0
2001-10-02,1.9887508011249448,1.99779056867676,1.871233607426284,1.9435519633658676,91200.0
2001-10-03,1.8983529100817305,1.8983529100817305,1.816995002115391,1.8893131425299148,53900.0
2001-10-04,1.8079552345635752,1.8983529100817305,1.6271596680022058,1.8079552345635752,96200.0
2001-10-05,1.7175574512828906,1.8350745372190216,1.6542790784201815,1.8350745372190216,61300.0
2001-10-09,1.8079552345635752,1.8079552345635752,1.7356369863865218,1.762756396804498,43400.0
2001-10-10,1.7717961643563134,1.7717961643563134,1.5819608302431285,1.6271596680022058,66400.0
2001-10-11,1.5458017600358664,1.6271596680022058,1.4463642092033662,1.464443744306997,83300.0
2001-10-12,1.5186823496178905,1.5548415275876817,1.4734835118588123,1.4915630469624437,73600.0
2001-10-15,1.5638812951394974,1.5638812951394974,1.464443744306997,1.464443744306997,27100.0
2001-10-16,1.5006028145142591,1.5367619924840508,1.4915630469624437,1.5367619924840508,34800.0
2001-10-17,1.4463642092033662,1.8441143047708377,1.4463642092033662,1.7989154670117598,110800.0
2001-10-18,1.7808359319081284,1.7808359319081284,1.6271596680022058,1.762756396804498,74400.0
2001-10-19,1.762756396804498,1.8079552345635752,1.6723586135238129,1.7175574512828906,27400.0
2001-10-22,1.6271596680022058,1.762756396804498,1.6271596680022058,1.6542790784201815,27300.0
2001-10-23,1.7175574512828906,1.7175574512828906,1.6271596680022058,1.6361994355540217,15800.0
2001-10-24,1.645239310868367,1.6723586135238129,1.6090801328985749,1.6271596680022058,27400.0
2001-10-25,1.5819608302431285,1.762756396804498,1.5819608302431285,1.7446767539383372,53600.0
2001-10-26,1.7175574512828906,1.7356369863865218,1.6271596680022058,1.6994779161792597,20500.0
2001-10-29,1.7175574512828906,1.7175574512828906,1.6090801328985749,1.645239310868367,19000.0
2001-10-30,1.6633188459719974,1.762756396804498,1.6633188459719974,1.726597218834706,42300.0
2001-10-31,1.7446767539383372,1.8079552345635752,1.6723586135238129,1.7989154670117598,34300.0
2001-11-01,1.7989154670117598,1.8079552345635752,1.6994779161792597,1.762756396804498,20600.0
2001-11-02,1.7175574512828906,1.7898756994599443,1.6813983810756286,1.7898756994599443,15500.0
2001-11-05,1.7898756994599443,1.7898756994599443,1.645239310868367,1.6994779161792597,30600.0
2001-11-06,1.645239310868367,1.6723586135238129,1.645239310868367,1.6542790784201815,19400.0
2001-11-07,1.6361994355540217,1.7175574512828906,1.6271596680022058,1.7175574512828906,34500.0
2001-11-08,1.7175574512828906,1.7175574512828906,1.645239310868367,1.645239310868367,15800.0
2001-11-09,1.645239310868367,1.708517683731075,1.645239310868367,1.645239310868367,10100.0
2001-11-12,1.645239310868367,1.6994779161792597,1.645239310868367,1.6994779161792597,19400.0
2001-11-13,1.6994779161792597,1.6994779161792597,1.5819608302431285,1.6994779161792597,31800.0
2001-11-14,1.6271596680022058,1.6633188459719974,1.5729210626913128,1.6633188459719974,29600.0
2001-11-15,1.6271596680022058,1.6723586135238129,1.4734835118588123,1.61811990045039,39800.0
2001-11-16,1.5367619924840508,1.6090801328985749,1.5367619924840508,1.5819608302431285,63500.0
2001-11-19,1.5548415275876817,1.5819608302431285,1.5186823496178905,1.5729210626913128,12000.0
2001-11-20,1.5006028145142591,1.5729210626913128,1.5006028145142591,1.5458017600358664,23100.0
2001-11-21,1.5548415275876817,1.5819608302431285,1.4825232794106282,1.5186823496178905,30200.0
2001-11-22,1.5367619924840508,1.5819608302431285,1.5277222249322353,1.5277222249322353,14400.0
2001-11-23,1.4825232794106282,1.5548415275876817,1.4825232794106282,1.5548415275876817,12100.0
2001-11-26,1.5186823496178905,1.6271596680022058,1.5186823496178905,1.5186823496178905,31200.0
2001-11-27,1.5819608302431285,1.6271596680022058,1.5819608302431285,1.6271596680022058,32800.0
2001-11-28,1.6542790784201815,1.708517683731075,1.5910005977949435,1.6271596680022058,37300.0
2001-11-29,1.6904381486274445,1.708517683731075,1.6271596680022058,1.6633188459719974,95900.0
2001-11-30,1.6994779161792597,1.708517683731075,1.6813983810756286,1.6813983810756286,66700.0
2001-12-03,1.6994779161792597,1.7717961643563134,1.6723586135238129,1.7717961643563134,94900.0
2001-12-04,1.7717961643563134,1.7717961643563134,1.5910005977949435,1.6723586135238129,210400.0
2001-12-05,1.762756396804498,1.762756396804498,1.6633188459719974,1.7175574512828906,116000.0
2001-12-06,1.708517683731075,1.7175574512828906,1.5819608302431285,1.708517683731075,31600.0
2001-12-07,1.708517683731075,1.708517683731075,1.6723586135238129,1.6723586135238129,5700.0
2001-12-10,1.6904381486274445,1.6904381486274445,1.5006028145142591,1.5819608302431285,22300.0
2001-12-11,1.5819608302431285,1.5819608302431285,1.5458017600358664,1.5819608302431285,3500.0
2001-12-12,1.5006028145142591,1.6723586135238129,1.5006028145142591,1.6723586135238129,32100.0
2001-12-13,1.6633188459719974,1.6633188459719974,1.6271596680022058,1.6542790784201815,11000.0
2001-12-14,1.6723586135238129,1.762756396804498,1.6000403653467594,1.762756396804498,100100.0
2001-12-17,1.7175574512828906,1.7175574512828906,1.5819608302431285,1.5819608302431285,4980500.0
2001-12-18,1.6271596680022058,1.6271596680022058,1.5638812951394974,1.6271596680022058,121600.0
2001-12-19,1.61811990045039,1.6723586135238129,1.5819608302431285,1.5819608302431285,14100.0
2001-12-20,1.6361994355540217,1.6361994355540217,1.5367619924840508,1.5819608302431285,33100.0
2001-12-21,1.5729210626913128,1.6361994355540217,1.5186823496178905,1.5367619924840508,87800.0
2001-12-24,1.5277222249322353,1.6090801328985749,1.5277222249322353,1.6090801328985749,30700.0
2001-12-27,1.5277222249322353,1.6271596680022058,1.5186823496178905,1.61811990045039,52000.0
2001-12-28,1.5186823496178905,1.708517683731075,1.5186823496178905,1.708517683731075,27100.0
2001-12-31,1.6813983810756286,1.7175574512828906,1.6361994355540217,1.7175574512828906,13500.0
2002-01-02,1.7175574512828906,1.7989154670117598,1.6723586135238129,1.7989154670117598,103200.0
2002-01-03,1.7356369863865218,1.7898756994599443,1.7175574512828906,1.7356369863865218,86100.0
2002-01-04,1.7808359319081284,1.979711033573129,1.645239310868367,1.979711033573129,295400.0
2002-01-07,2.0791484766431,2.151466832582683,1.871233607426284,2.0520291739876533,470100.0
2002-01-08,2.0791484766431,2.106267779298546,1.9887508011249448,2.006830336228575,207900.0
2002-01-09,1.9887508011249448,2.0791484766431,1.9706712660213133,2.0791484766431,90600.0
2002-01-10,2.1243473144021774,2.259944043204469,2.106267779298546,2.214745205445392,111700.0
2002-01-11,2.259944043204469,2.259944043204469,2.151466832582683,2.214745205445392,122300.0
2002-01-14,2.259944043204469,2.3865010044549453,2.1695463676863143,2.296103113411732,278700.0
2002-01-15,2.3413019511708084,2.3413019511708084,2.259944043204469,2.332262183618993,171100.0
2002-01-16,2.3413019511708084,2.422660074662207,2.332262183618993,2.413620307110392,172400.0
2002-01-17,2.4407396097658385,2.4407396097658385,2.3051428809635466,2.4407396097658385,206000.0
2002-01-18,2.4407396097658385,2.4407396097658385,2.3503417187226243,2.3865010044549453,216000.0
2002-01-21,2.395540772006761,2.4407396097658385,2.323222416067177,2.3865010044549453,84700.0
2002-01-22,2.395540772006761,2.404580539558576,2.3503417187226243,2.404580539558576,137000.0
2002-01-23,2.467858912421285,2.7119328518453627,2.4407396097658385,2.621535176327208,176000.0
2002-01-24,3.299518389288549,3.3447172270476258,2.865609115751285,2.928887488613994,542000.0
2002-01-25,3.073523984968102,3.073523984968102,2.8927284184067323,2.983126093924888,390400.0
2002-01-28,2.9560067912694405,2.983126093924888,2.594415658146702,2.6396147114308386,248400.0
2002-01-29,2.531137285283993,2.775211224708072,2.395540772006761,2.7119328518453627,332000.0
2002-01-30,2.7571316896044404,2.847529580647655,2.6667340140862854,2.7300123869489936,132400.0
2002-01-31,2.748091922052625,2.748091922052625,2.6667340140862854,2.720972619397178,105200.0
2002-02-01,2.7571316896044404,2.784250992259887,2.6667340140862854,2.7300123869489936,189100.0
2002-02-04,2.847529580647655,2.910807953510363,2.720972619397178,2.85656934819947,316000.0
2002-02-05,2.9650465588212565,3.163921660486257,2.8927284184067323,3.163921660486257,284100.0
2002-02-06,3.163921660486257,3.254319336004412,2.9650465588212565,3.0012056290285183,332900.0
2002-02-07,3.073523984968102,3.606870701575335,3.0283249316839647,3.0283249316839647,497600.0
2002-02-08,3.1187228227271797,3.254319336004412,3.0916035200717324,3.1187228227271797,546400.0
2002-02-11,3.0916035200717324,3.1187228227271797,2.9560067912694405,3.1187228227271797,319600.0
2002-02-12,3.1277625902789947,3.290478621736733,3.1277625902789947,3.254319336004412,307500.0
2002-02-13,3.163921660486257,3.480313740324858,3.1277625902789947,3.4079955999103344,298200.0
2002-02-14,3.51647302605718,3.7515071979294414,3.435114902565781,3.7515071979294414,600200.0
2002-02-15,4.149257401259443,4.149257401259443,3.8238253383439664,3.977501602249889,414900.0
2002-02-18,3.796705820163461,3.923262996938996,3.561671863816257,3.859984408551228,230500.0
2002-02-19,3.977501602249889,3.977501602249889,3.2181602657971498,3.2181602657971498,400100.0
2002-02-20,3.163921660486257,3.661109522411287,3.1277625902789947,3.6159104691271504,409300.0
2002-02-21,3.7063081446453054,3.7515071979294414,3.3899160648067035,3.480313740324858,352200.0
2002-02-22,3.5978309340235195,3.5978309340235195,3.435114902565781,3.435114902565781,153600.0
2002-02-25,3.435114902565781,3.480313740324858,3.362796762151257,3.435114902565781,104400.0
2002-02-26,3.380876297254888,3.4712739727730435,3.254319336004412,3.435114902565781,246900.0
2002-02-27,3.4079955999103344,3.4260751350139658,3.362796762151257,3.3899160648067035,74500.0
2002-02-28,3.4260751350139658,3.480313740324858,3.371836529703073,3.435114902565781,141800.0
2002-03-01,3.4260751350139658,3.435114902565781,3.3899160648067035,3.4079955999103344,87900.0
2002-03-04,3.41703536746215,3.6159104691271504,3.41703536746215,3.462234205221228,329600.0
2002-03-05,3.525512793608996,3.525512793608996,3.41703536746215,3.480313740324858,88300.0
2002-03-06,3.525512793608996,3.606870701575335,3.480313740324858,3.525512793608996,128500.0
2002-03-07,3.543592328712626,3.5707116313680727,3.398955832358519,3.435114902565781,135700.0
2002-03-08,3.362796762151257,3.362796762151257,2.983126093924888,3.163921660486257,277600.0
2002-03-11,3.109683055175364,3.3899160648067035,2.983126093924888,3.254319336004412,152300.0
2002-03-12,3.4712739727730435,3.4712739727730435,3.299518389288549,3.41703536746215,165000.0
2002-03-13,3.462234205221228,3.525512793608996,3.3899160648067035,3.480313740324858,89500.0
2002-03-14,3.435114902565781,3.5074332585053645,3.371836529703073,3.435114902565781,89800.0
2002-03-15,3.3899160648067035,3.652069539334412,3.3537569945994417,3.480313740324858,241600.0
2002-03-18,3.652069539334412,3.670149074438044,3.299518389288549,3.3537569945994417,393100.0
2002-03-19,3.380876297254888,3.3899160648067035,3.263359103556227,3.3447172270476258,174400.0
2002-03-20,3.3447172270476258,3.3447172270476258,3.073523984968102,3.191040963141703,127700.0
2002-03-21,3.163921660486257,3.362796762151257,3.163921660486257,3.326637691943995,153900.0
2002-03-22,3.227200033348965,3.480313740324858,3.227200033348965,3.480313740324858,146100.0
2002-03-25,3.480313740324858,3.480313740324858,3.299518389288549,3.317597924392179,136300.0
2002-03-26,3.254319336004412,3.254319336004412,2.983126093924888,3.109683055175364,259800.0
2002-03-27,3.082563752519917,3.4260751350139658,3.082563752519917,3.254319336004412,398100.0
2002-03-28,3.3899160648067035,3.3899160648067035,3.245279568452596,3.254319336004412,226000.0
2002-04-01,3.281438854184917,3.3447172270476258,3.163921660486257,3.3356774594958103,126100.0
2002-04-02,3.371836529703073,3.543592328712626,3.371836529703073,3.435114902565781,234000.0
2002-04-03,3.480313740324858,3.525512793608996,3.3537569945994417,3.480313740324858,125700.0
2002-04-04,3.371836529703073,3.4712739727730435,3.299518389288549,3.435114902565781,123100.0
2002-04-05,3.435114902565781,3.462234205221228,3.272398871108043,3.299518389288549,1078700.0
2002-04-08,3.299518389288549,3.299518389288549,3.1187228227271797,3.1277625902789947,182100.0
2002-04-09,3.109683055175364,3.109683055175364,2.992165861476703,3.0283249316839647,145200.0
2002-04-10,2.983126093924888,3.2091204982453343,2.8927284184067323,3.0916035200717324,190600.0
2002-04-11,3.0916035200717324,3.1187228227271797,2.983126093924888,3.1187228227271797,156000.0
2002-04-12,3.0283249316839647,3.1368023578308097,2.901768185958548,3.1368023578308097,78200.0
2002-04-15,3.1458421253826256,3.163921660486257,2.992165861476703,3.163921660486257,39900.0
2002-04-16,2.9560067912694405,3.073523984968102,2.9560067912694405,2.983126093924888,43000.0
2002-04-17,3.290478621736733,3.299518389288549,3.163921660486257,3.2091204982453343,152100.0
2002-04-18,3.2091204982453343,3.41703536746215,3.2091204982453343,3.254319336004412,237100.0
2002-04-19,3.299518389288549,3.299518389288549,3.073523984968102,3.163921660486257,111700.0
2002-04-22,3.2181602657971498,3.2181602657971498,2.983126093924888,3.0012056290285183,112600.0
2002-04-23,3.073523984968102,3.163921660486257,3.0554444498644706,3.163921660486257,78900.0
2002-04-24,3.0916035200717324,3.254319336004412,3.0916035200717324,3.1458421253826256,79300.0
2002-04-25,3.2362398009007807,3.480313740324858,3.2362398009007807,3.435114902565781,337800.0
2002-04-26,3.3447172270476258,3.6159104691271504,3.3447172270476258,3.489353507876674,154300.0
2002-04-29,3.5707116313680727,3.661109522411287,3.525512793608996,3.661109522411287,124000.0
2002-04-30,3.606870701575335,3.6159104691271504,3.525512793608996,3.543592328712626,94400.0
2002-05-01,3.49839327542849,3.5707116313680727,3.435114902565781,3.525512793608996,78900.0
2002-05-02,3.49839327542849,3.6159104691271504,3.371836529703073,3.5707116313680727,195900.0
2002-05-03,3.5797513989198886,3.661109522411287,3.51647302605718,3.6159104691271504,278700.0
2002-05-06,3.6159104691271504,3.6159104691271504,3.5074332585053645,3.525512793608996,285700.0
2002-05-07,3.5074332585053645,3.5707116313680727,3.453194437669412,3.5707116313680727,477600.0
2002-05-08,3.5707116313680727,3.5707116313680727,3.462234205221228,3.561671863816257,88200.0
2002-05-09,3.5074332585053645,3.5345525611608117,3.480313740324858,3.5345525611608117,28400.0
2002-05-10,3.525512793608996,3.5707116313680727,3.480313740324858,3.5707116313680727,136200.0
2002-05-13,3.5978309340235195,3.8328648903707223,3.5074332585053645,3.7515071979294414,252100.0
2002-05-14,3.769586733033073,3.787666268136704,3.5526320962644418,3.661109522411287,128700.0
2002-05-15,3.7515071979294414,3.7515071979294414,3.588791166471704,3.6159104691271504,65600.0
2002-05-16,3.7063081446453054,3.7063081446453054,3.525512793608996,3.525512793608996,65800.0
2002-05-17,3.525512793608996,3.6159104691271504,3.4441546701175967,3.6159104691271504,147800.0
2002-05-21,3.959422067146258,4.058859294691169,3.6159104691271504,3.869024391628103,235800.0
2002-05-22,4.031740207560782,4.067899277768044,3.8871039267317338,3.932302548965752,618300.0
2002-05-23,3.932302548965752,3.959422067146258,3.670149074438044,3.841904873447597,282500.0
2002-05-24,3.652069539334412,3.8871039267317338,3.652069539334412,3.796705820163461,116800.0
2002-05-27,3.8328648903707223,3.8328648903707223,3.724387679748936,3.7786262850598296,25800.0
2002-05-28,3.742467214852568,4.022700224483907,3.71534812772218,3.959422067146258,342400.0
2002-05-29,4.058859294691169,4.067899277768044,3.932302548965752,4.013660672457151,345500.0
2002-05-30,4.113098331052181,4.429490410890783,4.031740207560782,4.067899277768044,247300.0
2002-05-31,4.067899277768044,4.113098331052181,3.8961434787584905,4.113098331052181,136700.0
2002-06-03,4.203496006570336,4.3571722704762585,4.113098331052181,4.339092735372628,171900.0
2002-06-04,4.384291357606647,4.610285761927093,4.311973217192122,4.429490410890783,304900.0
2002-06-05,4.339092735372628,4.339092735372628,4.067899277768044,4.067899277768044,185000.0
2002-06-06,4.248694628804355,4.293893682088491,4.194456023493461,4.293893682088491,117400.0
2002-06-07,4.339092735372628,4.339092735372628,4.067899277768044,4.067899277768044,103700.0
2002-06-10,4.067899277768044,4.067899277768044,3.670149074438044,3.796705820163461,253300.0
2002-06-11,3.633990004230781,4.022700224483907,3.6159104691271504,4.022700224483907,208900.0
2002-06-12,4.149257401259443,4.149257401259443,3.841904873447597,4.113098331052181,95400.0
2002-06-13,3.8871039267317338,4.022700224483907,3.841904873447597,4.022700224483907,31600.0
2002-06-14,4.022700224483907,4.067899277768044,3.932302548965752,4.0046206893802765,83500.0
2002-06-17,3.932302548965752,4.022700224483907,3.8871039267317338,3.959422067146258,32600.0
2002-06-18,3.932302548965752,3.977501602249889,3.850944856524472,3.859984408551228,58400.0
2002-06-19,3.8871039267317338,4.022700224483907,3.841904873447597,4.022700224483907,89800.0
2002-06-20,4.067899277768044,4.293893682088491,3.977501602249889,4.113098331052181,153800.0
2002-06-21,4.058859294691169,4.158296953286199,3.977501602249889,4.1221378830789375,48900.0
2002-06-24,4.221575541673967,4.266774163907986,4.013660672457151,4.022700224483907,89400.0
2002-06-25,4.113098331052181,4.113098331052181,3.679189057514918,3.8871039267317338,66900.0
2002-06-26,4.076939260844918,4.076939260844918,3.733427662825811,3.8871039267317338,201500.0
2002-06-27,3.724387679748936,3.8961434787584905,3.624950452204025,3.6882286095416745,191300.0
2002-06-28,3.6159104691271504,3.661109522411287,3.525512793608996,3.543592328712626,102800.0
2002-07-02,3.3899160648067035,3.606870701575335,3.3899160648067035,3.5797513989198886,102100.0
2002-07-03,3.435114902565781,3.561671863816257,3.435114902565781,3.480313740324858,49500.0
2002-07-04,3.480313740324858,3.525512793608996,3.41703536746215,3.453194437669412,44200.0
2002-07-05,3.4712739727730435,3.4712739727730435,3.41703536746215,3.4260751350139658,53200.0
2002-07-08,3.41703536746215,3.588791166471704,3.41703536746215,3.5797513989198886,27000.0
2002-07-09,3.5797513989198886,3.6159104691271504,3.435114902565781,3.6159104691271504,76200.0
2002-07-10,3.5345525611608117,3.6159104691271504,3.453194437669412,3.588791166471704,57800.0
2002-07-11,3.5345525611608117,3.6159104691271504,3.362796762151257,3.525512793608996,44500.0
2002-07-12,3.462234205221228,3.462234205221228,3.3537569945994417,3.3899160648067035,17400.0
2002-07-15,3.398955832358519,3.525512793608996,3.281438854184917,3.3899160648067035,94500.0
2002-07-16,3.299518389288549,3.435114902565781,3.299518389288549,3.435114902565781,82100.0
2002-07-17,3.41703536746215,3.462234205221228,3.3899160648067035,3.435114902565781,129200.0
2002-07-18,3.41703536746215,3.41703536746215,3.254319336004412,3.398955832358519,9300.0
2002-07-19,3.435114902565781,3.561671863816257,3.435114902565781,3.561671863816257,177900.0
2002-07-22,3.606870701575335,3.606870701575335,3.4441546701175967,3.588791166471704,64700.0
2002-07-23,3.525512793608996,3.525512793608996,3.2091204982453343,3.254319336004412,236900.0
2002-07-24,3.073523984968102,3.163921660486257,2.9379272561658096,3.1187228227271797,250200.0
2002-07-25,3.154881892934441,3.154881892934441,2.720972619397178,2.8927284184067323,54700.0
2002-07-26,2.7119328518453627,2.720972619397178,2.2780235783081,2.540177052835809,305000.0
2002-07-29,2.485938447524916,2.7300123869489936,2.485938447524916,2.7300123869489936,120900.0
2002-07-30,2.9740863263730724,3.163921660486257,2.9740863263730724,3.154881892934441,107200.0
2002-07-31,3.245279568452596,3.245279568452596,3.0102453965803337,3.064484217416286,61700.0
2002-08-01,2.7119328518453627,2.847529580647655,2.7119328518453627,2.720972619397178,209000.0
2002-08-02,2.775211224708072,2.983126093924888,2.7119328518453627,2.983126093924888,84400.0
2002-08-06,2.85656934819947,3.0283249316839647,2.85656934819947,2.8927284184067323,65300.0
2002-08-07,3.019285164132149,3.254319336004412,2.983126093924888,3.172961428038072,80400.0
2002-08-08,3.254319336004412,3.254319336004412,3.0283249316839647,3.073523984968102,73100.0
2002-08-09,3.0554444498644706,3.2000807306935197,3.0283249316839647,3.073523984968102,100300.0
2002-08-12,3.109683055175364,3.163921660486257,2.9650465588212565,3.1187228227271797,44200.0
2002-08-13,3.1458421253826256,3.191040963141703,3.046404466787596,3.073523984968102,24100.0
2002-08-14,3.1458421253826256,3.154881892934441,2.983126093924888,3.082563752519917,40900.0
2002-08-15,2.901768185958548,3.1187228227271797,2.901768185958548,3.1187228227271797,25300.0
2002-08-16,2.9740863263730724,3.1187228227271797,2.9560067912694405,3.1187228227271797,17800.0
2002-08-19,3.1187228227271797,3.1187228227271797,2.9379272561658096,3.073523984968102,50200.0
2002-08-20,3.1187228227271797,3.163921660486257,3.073523984968102,3.154881892934441,31600.0
2002-08-21,3.0283249316839647,3.163921660486257,3.0283249316839647,3.082563752519917,69100.0
2002-08-22,3.1187228227271797,3.606870701575335,3.082563752519917,3.5707116313680727,217500.0
2002-08-23,3.606870701575335,4.067899277768044,3.606870701575335,3.932302548965752,379000.0
2002-08-26,4.311973217192122,5.197871299370279,4.221575541673967,4.565087139693075,968600.0
2002-08-27,4.700683437445249,4.926677841765695,4.592206226823462,4.926677841765695,584800.0
2002-08-28,4.926677841765695,5.125553158955754,4.745882490729385,5.0893940887484925,513500.0
2002-08-29,5.297308957965308,5.378666650406589,4.474689033124801,4.547007604589443,1044800.0
2002-08-30,4.65548481521123,5.062274570567987,4.547007604589443,4.926677841765695,552800.0
2002-09-03,4.944757376869326,5.306348509992065,4.944757376869326,5.306348509992065,694100.0
2002-09-04,5.333468028172571,5.604661054727036,5.062274570567987,5.378666650406589,909800.0
2002-09-05,5.469064756974862,5.469064756974862,4.65548481521123,4.65548481521123,965300.0
2002-09-06,4.65548481521123,4.899558754635308,4.565087139693075,4.75492247380626,619700.0
2002-09-09,4.881479219531677,5.053235018541231,4.863399684428046,4.971876895049832,455600.0
2002-09-10,4.818200631143909,4.998996413230337,4.809161079117152,4.971876895049832,166300.0
2002-09-11,4.93571782484257,4.944757376869326,4.827240614220783,4.863399684428046,212400.0
2002-09-12,4.917638289738939,4.971876895049832,4.83628016624754,4.881479219531677,259500.0
2002-09-13,4.899558754635308,5.062274570567987,4.899558754635308,5.017075948333969,224500.0
2002-09-16,5.062274570567987,5.062274570567987,4.818200631143909,4.872439236454802,316100.0
2002-09-17,4.83628016624754,4.83628016624754,4.65548481521123,4.782041560936647,392800.0
2002-09-18,4.827240614220783,4.854359701351172,4.736842507652511,4.7910815440135215,233900.0
2002-09-19,4.83628016624754,4.83628016624754,4.592206226823462,4.65548481521123,248000.0
2002-09-20,4.65548481521123,4.700683437445249,4.528928069485812,4.601246209900337,185300.0
2002-09-23,4.700683437445249,4.736842507652511,4.384291357606647,4.501808551305307,285300.0
2002-09-24,4.565087139693075,4.6735643503148605,4.438529962917539,4.610285761927093,183600.0
2002-09-25,4.565087139693075,4.65548481521123,4.429490410890783,4.510848103332063,135300.0
2002-09-26,4.501808551305307,4.501808551305307,4.221575541673967,4.339092735372628,147500.0
2002-09-27,4.339092735372628,4.393331340683521,4.248694628804355,4.266774163907986,153900.0
2002-09-30,4.293893682088491,4.293893682088491,4.158296953286199,4.194456023493461,237100.0
2002-10-01,4.158296953286199,4.239655076777599,3.878063943654859,4.058859294691169,201000.0
2002-10-02,4.058859294691169,4.113098331052181,3.923262996938996,4.049819742664413,76300.0
2002-10-03,4.085978812871676,4.339092735372628,4.013660672457151,4.284853699011617,221200.0
2002-10-04,4.339092735372628,4.339092735372628,4.203496006570336,4.266774163907986,247500.0
2002-10-07,4.293893682088491,4.411410875787152,4.257734611881229,4.302933665165366,92300.0
2002-10-08,4.257734611881229,4.257734611881229,3.8961434787584905,4.0046206893802765,131100.0
2002-10-09,3.99558113735352,4.049819742664413,3.8328648903707223,3.8961434787584905,194000.0
2002-10-10,3.8871039267317338,4.1040583479753066,3.841904873447597,3.99558113735352,125600.0
2002-10-11,4.194456023493461,4.194456023493461,4.022700224483907,4.067899277768044,44300.0
2002-10-15,4.158296953286199,4.158296953286199,3.977501602249889,4.013660672457151,58800.0
2002-10-16,4.022700224483907,4.067899277768044,3.99558113735352,4.067899277768044,40400.0
2002-10-17,3.9865411542766456,4.013660672457151,3.814785355267092,3.905183461835365,96900.0
2002-10-18,3.9503820840693833,3.977501602249889,3.850944856524472,3.932302548965752,38600.0
2002-10-21,3.869024391628103,3.959422067146258,3.724387679748936,3.8238253383439664,53200.0
2002-10-22,3.733427662825811,3.8871039267317338,3.733427662825811,3.8871039267317338,526200.0
2002-10-23,3.796705820163461,3.923262996938996,3.760546749956199,3.8871039267317338,49000.0
2002-10-24,3.9142230138621215,4.022700224483907,3.841904873447597,4.022700224483907,29600.0
2002-10-25,4.022700224483907,4.113098331052181,3.977501602249889,4.1040583479753066,116400.0
2002-10-28,4.113098331052181,4.221575541673967,4.067899277768044,4.203496006570336,121100.0
2002-10-29,4.239655076777599,4.429490410890783,4.239655076777599,4.411410875787152,63300.0
2002-10-30,4.384291357606647,4.384291357606647,4.230615093700724,4.248694628804355,113100.0
2002-10-31,4.248694628804355,4.474689033124801,4.248694628804355,4.465649481098045,47600.0
2002-11-01,4.519888086408938,4.745882490729385,4.474689033124801,4.6735643503148605,163600.0
2002-11-04,4.682603902341617,4.691643885418491,4.293893682088491,4.519888086408938,106500.0
2002-11-05,4.519888086408938,4.583166674796706,4.438529962917539,4.565087139693075,97200.0
2002-11-06,4.5560471566162,4.5560471566162,4.465649481098045,4.528928069485812,77800.0
2002-11-07,4.5560471566162,4.5560471566162,4.411410875787152,4.547007604589443,126000.0
2002-11-08,4.537967621512569,4.565087139693075,4.447569945994414,4.5560471566162,58800.0
2002-11-11,4.547007604589443,4.565087139693075,4.474689033124801,4.565087139693075,83300.0
2002-11-12,4.565087139693075,4.565087139693075,4.447569945994414,4.528928069485812,106800.0
2002-11-13,4.5560471566162,4.65548481521123,4.474689033124801,4.528928069485812,77000.0
2002-11-14,4.519888086408938,4.745882490729385,4.483729016201676,4.745882490729385,152000.0
2002-11-15,4.745882490729385,4.7910815440135215,4.65548481521123,4.700683437445249,202900.0
2002-11-18,4.619325745003968,4.65548481521123,4.339092735372628,4.348132287399384,142100.0
2002-11-19,4.510848103332063,4.510848103332063,3.8871039267317338,4.040779759587538,189500.0
2002-11-20,4.067899277768044,4.067899277768044,3.724387679748936,3.9503820840693833,234200.0
2002-11-21,4.058859294691169,4.067899277768044,3.796705820163461,3.841904873447597,47300.0
2002-11-22,3.932302548965752,4.022700224483907,3.814785355267092,3.968461619173015,421400.0
2002-11-25,3.932302548965752,3.932302548965752,3.7063081446453054,3.8871039267317338,72500.0
2002-11-26,3.8871039267317338,4.113098331052181,3.796705820163461,4.1040583479753066,240500.0
2002-11-27,4.158296953286199,4.203496006570336,4.067899277768044,4.113098331052181,112000.0
2002-11-28,4.076939260844918,4.076939260844918,3.8871039267317338,4.049819742664413,65400.0
2002-11-29,4.158296953286199,4.248694628804355,4.085978812871676,4.085978812871676,49600.0
2002-12-02,4.203496006570336,4.203496006570336,3.796705820163461,3.905183461835365,215600.0
2002-12-03,3.941342532042627,4.049819742664413,3.905183461835365,4.0046206893802765,32800.0
2002-12-04,4.058859294691169,4.203496006570336,4.022700224483907,4.049819742664413,153300.0
2002-12-05,4.113098331052181,4.339092735372628,4.113098331052181,4.248694628804355,91500.0
2002-12-06,4.293893682088491,4.474689033124801,4.203496006570336,4.230615093700724,185400.0
2002-12-09,4.239655076777599,4.248694628804355,4.085978812871676,4.149257401259443,125000.0
2002-12-10,4.149257401259443,4.149257401259443,4.040779759587538,4.067899277768044,47400.0
2002-12-11,4.031740207560782,4.067899277768044,4.0046206893802765,4.031740207560782,64000.0
2002-12-12,4.067899277768044,4.321013200268997,4.067899277768044,4.203496006570336,339900.0
2002-12-13,4.510848103332063,4.510848103332063,4.185416471466705,4.185416471466705,255700.0
2002-12-16,4.203496006570336,4.230615093700724,4.1040583479753066,4.17637648838983,430400.0
2002-12-17,4.248694628804355,4.257734611881229,4.049819742664413,4.067899277768044,142400.0
2002-12-18,4.058859294691169,4.429490410890783,3.8961434787584905,4.339092735372628,865900.0
2002-12-19,4.519888086408938,4.519888086408938,4.203496006570336,4.366211822503015,422800.0
2002-12-20,4.311973217192122,4.311973217192122,4.09501879594855,4.158296953286199,200300.0
2002-12-23,4.339092735372628,4.339092735372628,4.113098331052181,4.230615093700724,139700.0
2002-12-24,4.339092735372628,4.366211822503015,4.194456023493461,4.203496006570336,122100.0
2002-12-27,4.158296953286199,4.682603902341617,4.158296953286199,4.628365297030724,202600.0
2002-12-30,4.646444832134355,4.646444832134355,4.293893682088491,4.474689033124801,239100.0
2002-12-31,4.293893682088491,4.700683437445249,4.293893682088491,4.610285761927093,106600.0
2003-01-02,4.601246209900337,4.827240614220783,4.592206226823462,4.818200631143909,152300.0
2003-01-03,4.7910815440135215,4.926677841765695,4.628365297030724,4.854359701351172,159000.0
2003-01-06,4.971876895049832,5.053235018541231,4.736842507652511,4.863399684428046,410000.0
2003-01-07,4.863399684428046,4.863399684428046,4.483729016201676,4.483729016201676,318600.0
2003-01-08,4.745882490729385,4.926677841765695,4.610285761927093,4.7910815440135215,249900.0
2003-01-09,4.745882490729385,4.944757376869326,4.700683437445249,4.727802955625754,342800.0
2003-01-10,4.953797359946201,4.953797359946201,4.700683437445249,4.7910815440135215,202300.0
2003-01-13,4.700683437445249,4.7910815440135215,4.628365297030724,4.65548481521123,95000.0
2003-01-14,4.664524367237986,4.745882490729385,4.447569945994414,4.474689033124801,142700.0
2003-01-15,4.411410875787152,4.492768568228432,4.384291357606647,4.492768568228432,127400.0
2003-01-16,4.519888086408938,4.745882490729385,4.519888086408938,4.565087139693075,136000.0
2003-01-17,4.537967621512569,4.700683437445249,4.474689033124801,4.519888086408938,72200.0
2003-01-20,4.565087139693075,4.65548481521123,4.501808551305307,4.519888086408938,63500.0
2003-01-21,4.519888086408938,4.601246209900337,4.384291357606647,4.519888086408938,845800.0
2003-01-22,4.492768568228432,4.5560471566162,4.366211822503015,4.465649481098045,173900.0
2003-01-23,4.474689033124801,4.519888086408938,4.266774163907986,4.266774163907986,223700.0
2003-01-24,4.293893682088491,4.438529962917539,4.17637648838983,4.311973217192122,134000.0
2003-01-27,4.293893682088491,4.3571722704762585,4.248694628804355,4.302933665165366,90600.0
2003-01-28,4.248694628804355,4.27581414698486,4.158296953286199,4.203496006570336,87300.0
2003-01-29,4.293893682088491,4.339092735372628,4.067899277768044,4.239655076777599,75600.0
2003-01-30,4.248694628804355,4.501808551305307,4.17637648838983,4.438529962917539,69700.0
2003-01-31,4.483729016201676,4.510848103332063,4.293893682088491,4.339092735372628,103800.0
2003-02-03,4.339092735372628,4.5560471566162,4.339092735372628,4.348132287399384,199300.0
2003-02-04,4.519888086408938,4.700683437445249,4.465649481098045,4.483729016201676,484800.0
2003-02-05,4.474689033124801,4.474689033124801,4.248694628804355,4.27581414698486,119300.0
2003-02-06,4.366211822503015,4.366211822503015,4.158296953286199,4.248694628804355,80500.0
2003-02-07,4.293893682088491,4.293893682088491,4.158296953286199,4.248694628804355,49800.0
2003-02-10,4.248694628804355,4.248694628804355,3.8871039267317338,4.040779759587538,103300.0
2003-02-11,3.8871039267317338,4.248694628804355,3.8871039267317338,4.230615093700724,69700.0
2003-02-12,4.339092735372628,4.339092735372628,4.022700224483907,4.167336936363074,208700.0
2003-02-13,4.185416471466705,4.284853699011617,4.158296953286199,4.248694628804355,81600.0
2003-02-14,4.203496006570336,4.257734611881229,4.1221378830789375,4.194456023493461,39100.0
2003-02-17,4.158296953286199,4.158296953286199,4.085978812871676,4.113098331052181,30500.0
2003-02-18,4.085978812871676,4.085978812871676,3.8871039267317338,3.8871039267317338,92400.0
2003-02-19,3.923262996938996,4.067899277768044,3.841904873447597,3.8871039267317338,102000.0
2003-02-20,4.022700224483907,4.022700224483907,3.796705820163461,3.8238253383439664,178000.0
2003-02-21,3.850944856524472,3.850944856524472,3.71534812772218,3.71534812772218,73800.0
2003-02-24,3.71534812772218,3.71534812772218,3.435114902565781,3.525512793608996,573300.0
2003-02-25,3.6159104691271504,3.6159104691271504,3.2362398009007807,3.41703536746215,346600.0
2003-02-26,3.326637691943995,3.5526320962644418,3.326637691943995,3.435114902565781,98600.0
2003-02-27,3.51647302605718,3.51647302605718,3.163921660486257,3.299518389288549,243500.0
2003-02-28,3.4079955999103344,3.4260751350139658,3.3085581568403644,3.371836529703073,38800.0
2003-03-03,3.435114902565781,3.435114902565781,3.3356774594958103,3.371836529703073,77000.0
2003-03-04,3.435114902565781,3.480313740324858,3.3537569945994417,3.4260751350139658,84000.0
2003-03-05,3.435114902565781,3.6159104691271504,3.3899160648067035,3.435114902565781,147200.0
2003-03-06,3.435114902565781,3.435114902565781,3.254319336004412,3.3899160648067035,47600.0
2003-03-07,3.435114902565781,3.435114902565781,3.2091204982453343,3.3085581568403644,150600.0
2003-03-10,3.254319336004412,3.3899160648067035,2.9560067912694405,3.073523984968102,161200.0
2003-03-11,3.019285164132149,3.1187228227271797,2.910807953510363,3.064484217416286,98100.0
2003-03-12,3.0554444498644706,3.1187228227271797,2.946967023717625,3.0283249316839647,94300.0
2003-03-13,2.983126093924888,3.0012056290285183,2.8927284184067323,2.8927284184067323,118600.0
2003-03-14,2.8927284184067323,2.9379272561658096,2.8113702949153336,2.8927284184067323,110700.0
2003-03-17,3.0283249316839647,3.037364699235781,2.901768185958548,2.928887488613994,80400.0
2003-03-18,2.983126093924888,3.037364699235781,2.9198477210621787,2.9198477210621787,81000.0
2003-03-19,2.9198477210621787,2.983126093924888,2.910807953510363,2.9650465588212565,149300.0
2003-03-20,2.8927284184067323,3.2181602657971498,2.847529580647655,3.1187228227271797,104000.0
2003-03-21,3.073523984968102,3.109683055175364,2.983126093924888,3.0012056290285183,46100.0
2003-03-24,2.983126093924888,3.109683055175364,2.983126093924888,3.100643287623548,26700.0
2003-03-25,3.1187228227271797,3.1187228227271797,3.0102453965803337,3.073523984968102,14200.0
2003-03-26,3.064484217416286,3.109683055175364,3.0283249316839647,3.037364699235781,24000.0
2003-03-27,3.073523984968102,3.100643287623548,3.0012056290285183,3.0283249316839647,16200.0
2003-03-28,3.0012056290285183,3.4441546701175967,2.983126093924888,3.3447172270476258,50800.0
2003-03-31,3.3899160648067035,3.480313740324858,3.3447172270476258,3.480313740324858,14900.0
2003-04-01,3.435114902565781,3.435114902565781,3.362796762151257,3.380876297254888,19700.0
2003-04-02,3.380876297254888,3.435114902565781,3.254319336004412,3.254319336004412,58200.0
2003-04-03,3.254319336004412,3.326637691943995,3.082563752519917,3.082563752519917,41800.0
2003-04-04,3.073523984968102,3.1187228227271797,3.0283249316839647,3.082563752519917,14800.0
2003-04-07,2.9560067912694405,3.073523984968102,2.910807953510363,2.983126093924888,44300.0
2003-04-08,2.9740863263730724,3.299518389288549,2.9740863263730724,3.2091204982453343,115300.0
2003-04-09,3.3356774594958103,3.3447172270476258,3.082563752519917,3.254319336004412,147800.0
2003-04-10,3.435114902565781,3.525512793608996,3.299518389288549,3.435114902565781,266500.0
2003-04-11,3.3899160648067035,3.435114902565781,3.3899160648067035,3.435114902565781,78900.0
2003-04-14,3.41703536746215,3.41703536746215,3.254319336004412,3.3085581568403644,23900.0
2003-04-15,3.3899160648067035,3.435114902565781,3.299518389288549,3.41703536746215,58500.0
2003-04-16,3.435114902565781,3.435114902565781,3.299518389288549,3.3447172270476258,105400.0
2003-04-17,3.326637691943995,3.453194437669412,3.299518389288549,3.453194437669412,143100.0
2003-04-21,3.525512793608996,3.6159104691271504,3.49839327542849,3.525512793608996,113100.0
2003-04-22,3.5707116313680727,3.633990004230781,3.480313740324858,3.525512793608996,72600.0
2003-04-23,3.525512793608996,3.5707116313680727,3.435114902565781,3.525512793608996,215500.0
2003-04-24,3.4079955999103344,3.4079955999103344,3.299518389288549,3.299518389288549,57800.0
2003-04-25,3.272398871108043,3.435114902565781,3.254319336004412,3.254319336004412,22300.0
2003-04-28,3.3899160648067035,3.3899160648067035,3.163921660486257,3.326637691943995,42700.0
2003-04-29,3.326637691943995,3.435114902565781,3.299518389288549,3.4260751350139658,120800.0
2003-04-30,3.4441546701175967,3.5074332585053645,3.362796762151257,3.480313740324858,155500.0
2003-05-01,3.49839327542849,3.51647302605718,3.3447172270476258,3.3447172270476258,113000.0
2003-05-02,3.3447172270476258,3.435114902565781,3.2362398009007807,3.2362398009007807,103300.0
2003-05-05,3.2362398009007807,3.3447172270476258,3.2091204982453343,3.2362398009007807,64000.0
2003-05-06,3.435114902565781,3.435114902565781,3.263359103556227,3.3447172270476258,113200.0
2003-05-07,3.317597924392179,3.3899160648067035,3.299518389288549,3.3447172270476258,52600.0
2003-05-08,3.480313740324858,3.480313740324858,3.299518389288549,3.299518389288549,62800.0
2003-05-09,3.3447172270476258,3.3447172270476258,3.191040963141703,3.2091204982453343,65400.0
2003-05-12,3.254319336004412,3.299518389288549,3.172961428038072,3.2000807306935197,117600.0
2003-05-13,3.2181602657971498,3.2362398009007807,3.0102453965803337,3.073523984968102,92100.0
2003-05-14,2.992165861476703,3.2091204982453343,2.992165861476703,3.163921660486257,56000.0
2003-05-15,3.163921660486257,3.2362398009007807,3.064484217416286,3.0916035200717324,39500.0
2003-05-16,3.1277625902789947,3.254319336004412,3.0554444498644706,3.0554444498644706,113300.0
2003-05-20,3.1368023578308097,3.245279568452596,3.064484217416286,3.100643287623548,175100.0
2003-05-21,3.1187228227271797,3.154881892934441,3.019285164132149,3.0916035200717324,71600.0
2003-05-22,3.0283249316839647,3.109683055175364,2.983126093924888,3.109683055175364,34100.0
2003-05-23,3.037364699235781,3.2091204982453343,3.037364699235781,3.037364699235781,61500.0
2003-05-26,3.1187228227271797,3.1368023578308097,3.1187228227271797,3.1368023578308097,29100.0
2003-05-27,3.082563752519917,3.1368023578308097,3.019285164132149,3.073523984968102,56300.0
2003-05-28,3.0283249316839647,3.046404466787596,2.983126093924888,3.0283249316839647,165600.0
2003-05-29,3.046404466787596,3.046404466787596,2.992165861476703,3.0012056290285183,39700.0
2003-05-30,3.0283249316839647,3.0283249316839647,2.983126093924888,3.0283249316839647,35500.0
2003-06-02,3.0102453965803337,3.1187228227271797,3.0012056290285183,3.1187228227271797,338100.0
2003-06-03,3.037364699235781,3.109683055175364,3.0102453965803337,3.0102453965803337,12300.0
2003-06-04,3.0283249316839647,3.0283249316839647,3.0283249316839647,3.0283249316839647,6300.0
2003-06-05,3.0283249316839647,3.082563752519917,2.983126093924888,2.992165861476703,82500.0
2003-06-06,2.946967023717625,3.073523984968102,2.946967023717625,3.0012056290285183,50300.0
2003-06-09,3.064484217416286,3.064484217416286,2.7119328518453627,2.901768185958548,83800.0
2003-06-10,2.9379272561658096,2.9560067912694405,2.7119328518453627,2.7571316896044404,173400.0
2003-06-11,2.8023305273635177,2.8927284184067323,2.7571316896044404,2.8927284184067323,91100.0
2003-06-12,2.8023305273635177,2.8836886508549164,2.8023305273635177,2.8023305273635177,36100.0
2003-06-13,2.8023305273635177,2.8023305273635177,2.7119328518453627,2.8023305273635177,342600.0
2003-06-16,2.720972619397178,2.8023305273635177,2.720972619397178,2.766171457156256,46500.0
2003-06-17,2.7571316896044404,2.7571316896044404,2.5763361230430712,2.7119328518453627,434100.0
2003-06-18,2.693853316741732,2.7119328518453627,2.5763361230430712,2.684813549189916,470300.0
2003-06-19,2.6667340140862854,2.85656934819947,2.6396147114308386,2.8023305273635177,328300.0
2003-06-20,2.8023305273635177,2.8023305273635177,2.7119328518453627,2.8023305273635177,206900.0
2003-06-23,2.874648883303101,2.874648883303101,2.693853316741732,2.720972619397178,339000.0
2003-06-24,2.65769424653447,2.7571316896044404,2.65769424653447,2.693853316741732,72100.0
2003-06-25,2.7119328518453627,2.748091922052625,2.65769424653447,2.7119328518453627,27600.0
2003-06-26,2.6667340140862854,2.7119328518453627,2.648654478982654,2.675773781638101,39800.0
2003-06-27,2.6667340140862854,2.7119328518453627,2.630574943879023,2.630574943879023,44100.0
2003-06-30,2.6667340140862854,2.7571316896044404,2.621535176327208,2.7571316896044404,38900.0
2003-07-02,2.784250992259887,2.983126093924888,2.7571316896044404,2.983126093924888,571100.0
2003-07-03,3.073523984968102,3.163921660486257,2.992165861476703,3.1368023578308097,221900.0
2003-07-04,3.163921660486257,3.245279568452596,3.1458421253826256,3.2362398009007807,134400.0
2003-07-07,3.272398871108043,3.317597924392179,3.2181602657971498,3.317597924392179,515800.0
2003-07-08,3.317597924392179,3.362796762151257,3.317597924392179,3.3447172270476258,180200.0
2003-07-09,3.3899160648067035,3.525512793608996,3.3899160648067035,3.51647302605718,133900.0
2003-07-10,3.49839327542849,3.525512793608996,3.3899160648067035,3.480313740324858,318900.0
2003-07-11,3.480313740324858,3.5707116313680727,3.3899160648067035,3.525512793608996,216300.0
2003-07-14,3.525512793608996,3.6159104691271504,3.51647302605718,3.5345525611608117,300600.0
2003-07-15,3.5345525611608117,3.5526320962644418,3.41703536746215,3.525512793608996,164900.0
2003-07-16,3.3899160648067035,3.462234205221228,3.3899160648067035,3.3899160648067035,68800.0
2003-07-17,3.3899160648067035,3.4079955999103344,3.3899160648067035,3.4079955999103344,45700.0
2003-07-18,3.4079955999103344,3.435114902565781,3.4079955999103344,3.4079955999103344,28500.0
2003-07-21,3.480313740324858,3.7063081446453054,3.480313740324858,3.661109522411287,385200.0
2003-07-22,3.7515071979294414,3.932302548965752,3.742467214852568,3.8871039267317338,659400.0
2003-07-23,3.977501602249889,3.977501602249889,3.841904873447597,3.841904873447597,622200.0
2003-07-24,3.841904873447597,3.878063943654859,3.841904873447597,3.841904873447597,62400.0
2003-07-25,3.8871039267317338,3.923262996938996,3.796705820163461,3.8871039267317338,116100.0
2003-07-28,3.841904873447597,3.932302548965752,3.796705820163461,3.796705820163461,198900.0
2003-07-29,3.796705820163461,3.796705820163461,3.742467214852568,3.760546749956199,126800.0
2003-07-30,3.742467214852568,3.742467214852568,3.652069539334412,3.661109522411287,159500.0
2003-07-31,3.643029987307656,3.841904873447597,3.643029987307656,3.841904873447597,130300.0
2003-08-01,3.796705820163461,3.99558113735352,3.742467214852568,3.959422067146258,151600.0
2003-08-05,3.941342532042627,4.022700224483907,3.742467214852568,3.796705820163461,96400.0
2003-08-06,3.796705820163461,4.0046206893802765,3.796705820163461,3.977501602249889,107700.0
2003-08-07,4.022700224483907,4.429490410890783,3.977501602249889,4.248694628804355,219200.0
2003-08-08,4.212535558597092,4.519888086408938,4.203496006570336,4.519888086408938,316800.0
2003-08-11,4.565087139693075,4.65548481521123,4.519888086408938,4.583166674796706,269300.0
2003-08-12,4.565087139693075,4.565087139693075,4.293893682088491,4.492768568228432,92700.0
2003-08-13,4.429490410890783,4.474689033124801,4.311973217192122,4.45660949802117,62600.0
2003-08-14,4.429490410890783,4.537967621512569,4.339092735372628,4.339092735372628,217200.0
2003-08-15,4.321013200268997,4.402370892710278,4.158296953286199,4.402370892710278,146500.0
2003-08-18,4.293893682088491,4.384291357606647,4.293893682088491,4.3571722704762585,53400.0
2003-08-19,4.384291357606647,4.537967621512569,4.384291357606647,4.438529962917539,110500.0
2003-08-20,4.519888086408938,4.537967621512569,4.411410875787152,4.519888086408938,324600.0
2003-08-21,4.474689033124801,4.519888086408938,4.429490410890783,4.519888086408938,50000.0
2003-08-22,4.429490410890783,4.519888086408938,4.429490410890783,4.474689033124801,146900.0
2003-08-25,4.474689033124801,4.474689033124801,4.321013200268997,4.474689033124801,62500.0
2003-08-26,4.465649481098045,4.492768568228432,4.321013200268997,4.483729016201676,163600.0
2003-08-27,4.519888086408938,4.565087139693075,4.429490410890783,4.510848103332063,265400.0
2003-08-28,4.510848103332063,4.528928069485812,4.384291357606647,4.393331340683521,72800.0
2003-08-29,4.429490410890783,4.438529962917539,4.339092735372628,4.429490410890783,112800.0
2003-09-02,4.411410875787152,4.411410875787152,4.149257401259443,4.293893682088491,194400.0
2003-09-03,4.194456023493461,4.248694628804355,4.158296953286199,4.158296953286199,80500.0
2003-09-04,4.158296953286199,4.203496006570336,3.742467214852568,4.022700224483907,159700.0
2003-09-05,4.013660672457151,4.384291357606647,4.013660672457151,4.384291357606647,322700.0
2003-09-08,4.321013200268997,4.429490410890783,4.321013200268997,4.339092735372628,188600.0
2003-09-09,4.384291357606647,4.519888086408938,4.311973217192122,4.3571722704762585,330900.0
2003-09-10,4.348132287399384,4.592206226823462,4.348132287399384,4.565087139693075,203000.0
2003-09-11,4.565087139693075,4.71876297254888,4.528928069485812,4.65548481521123,138100.0
2003-09-12,4.321013200268997,4.483729016201676,4.284853699011617,4.384291357606647,297200.0
2003-09-15,4.384291357606647,4.411410875787152,4.330052752295753,4.3752518055798895,104300.0
2003-09-16,4.3752518055798895,4.429490410890783,4.09501879594855,4.27581414698486,188200.0
2003-09-17,4.230615093700724,4.266774163907986,4.1221378830789375,4.17637648838983,215500.0
2003-09-18,4.266774163907986,4.402370892710278,4.266774163907986,4.293893682088491,99500.0
2003-09-19,4.339092735372628,4.501808551305307,4.339092735372628,4.429490410890783,361300.0
2003-09-22,4.474689033124801,4.510848103332063,4.411410875787152,4.4204504278139085,608200.0
2003-09-23,4.438529962917539,4.592206226823462,4.3571722704762585,4.565087139693075,213600.0
2003-09-24,4.474689033124801,4.519888086408938,4.45660949802117,4.465649481098045,73500.0
2003-09-25,4.492768568228432,4.501808551305307,4.348132287399384,4.429490410890783,197000.0
2003-09-26,4.339092735372628,4.339092735372628,4.194456023493461,4.330052752295753,126200.0
2003-09-29,4.302933665165366,4.402370892710278,4.248694628804355,4.293893682088491,212900.0
2003-09-30,4.339092735372628,4.384291357606647,4.311973217192122,4.330052752295753,146400.0
2003-10-01,4.248694628804355,4.27581414698486,4.185416471466705,4.248694628804355,189600.0
2003-10-02,4.203496006570336,4.4204504278139085,4.131177866155812,4.339092735372628,231700.0
2003-10-03,4.230615093700724,4.384291357606647,4.09501879594855,4.230615093700724,321900.0
2003-10-06,4.248694628804355,4.248694628804355,4.040779759587538,4.040779759587538,539800.0
2003-10-07,4.067899277768044,4.140217418182568,3.99558113735352,4.067899277768044,428000.0
2003-10-08,4.067899277768044,4.203496006570336,4.022700224483907,4.09501879594855,161600.0
2003-10-09,4.049819742664413,4.049819742664413,3.9865411542766456,4.013660672457151,257100.0
2003-10-10,4.031740207560782,4.113098331052181,3.99558113735352,4.09501879594855,166600.0
2003-10-14,4.076939260844918,4.284853699011617,4.067899277768044,4.248694628804355,328000.0
2003-10-15,4.248694628804355,4.27581414698486,4.158296953286199,4.194456023493461,399600.0
2003-10-16,4.076939260844918,4.158296953286199,4.076939260844918,4.158296953286199,182800.0
2003-10-17,4.140217418182568,4.17637648838983,4.076939260844918,4.085978812871676,144500.0
2003-10-20,4.085978812871676,4.149257401259443,4.067899277768044,4.149257401259443,118900.0
2003-10-21,4.158296953286199,4.330052752295753,4.158296953286199,4.293893682088491,258600.0
2003-10-22,4.293893682088491,4.565087139693075,4.266774163907986,4.465649481098045,518100.0
2003-10-23,4.465649481098045,4.465649481098045,4.248694628804355,4.411410875787152,197800.0
2003-10-24,4.293893682088491,4.745882490729385,4.293893682088491,4.745882490729385,288700.0
2003-10-27,4.745882490729385,4.809161079117152,4.537967621512569,4.7910815440135215,177600.0
2003-10-28,4.565087139693075,4.782041560936647,4.565087139693075,4.610285761927093,572500.0
2003-10-29,4.610285761927093,4.881479219531677,4.592206226823462,4.827240614220783,271900.0
2003-10-30,4.83628016624754,5.0351554834376,4.700683437445249,5.0351554834376,355300.0
2003-10-31,4.971876895049832,5.387706633483464,4.971876895049832,5.387706633483464,591900.0
2003-11-03,5.423865703690725,5.423865703690725,5.071314553644862,5.243070352654415,225000.0
2003-11-04,5.197871299370279,5.270189439784803,5.071314553644862,5.234030369577541,221100.0
2003-11-05,5.279229422861677,5.423865703690725,5.071314553644862,5.378666650406589,462400.0
2003-11-06,5.243070352654415,5.333468028172571,5.017075948333969,5.143632694059385,124600.0
2003-11-07,4.881479219531677,4.917638289738939,4.592206226823462,4.854359701351172,171200.0
2003-11-10,4.881479219531677,5.017075948333969,4.818200631143909,4.971876895049832,184700.0
2003-11-11,4.953797359946201,5.143632694059385,4.881479219531677,4.971876895049832,47600.0
2003-11-12,5.008035965257094,5.2069112824471535,4.971876895049832,5.062274570567987,80500.0
2003-11-13,4.971876895049832,5.053235018541231,4.926677841765695,4.971876895049832,145700.0
2003-11-14,4.971876895049832,5.21595083447391,4.971876895049832,5.161712229163017,135600.0
2003-11-17,5.197871299370279,5.270189439784803,5.125553158955754,5.152672246086143,130100.0
2003-11-18,5.197871299370279,5.469064756974862,5.197871299370279,5.423865703690725,157300.0
2003-11-19,5.423865703690725,5.423865703690725,5.224990817550784,5.333468028172571,90200.0
2003-11-20,5.423865703690725,5.514263379208881,5.243070352654415,5.270189439784803,268800.0
2003-11-21,5.333468028172571,5.423865703690725,5.333468028172571,5.423865703690725,153600.0
2003-11-24,5.423865703690725,5.49618384410525,5.324428045095696,5.469064756974862,251600.0
2003-11-25,5.469064756974862,5.49618384410525,5.342507580199327,5.469064756974862,853000.0
2003-11-26,5.523303362285756,5.604661054727036,5.405786168587095,5.478104309001619,434500.0
2003-11-27,5.49618384410525,5.49618384410525,5.351547563276202,5.469064756974862,39900.0
2003-11-28,5.514263379208881,5.604661054727036,5.387706633483464,5.604661054727036,1200900.0
2003-12-01,5.695059161295309,5.785456836813465,5.514263379208881,5.77641685373659,212100.0
2003-12-02,5.830655459047483,6.101848916652067,5.785456836813465,5.921053565615756,425100.0
2003-12-03,5.975292170926649,6.192246592170221,5.948172652746144,6.038570328264298,339300.0
2003-12-04,6.038570328264298,6.101848916652067,5.902974030512125,5.984331722953406,198000.0
2003-12-05,5.785456836813465,5.966252187849775,5.785456836813465,5.875854512331619,226200.0
2003-12-08,5.839695442124357,6.038570328264298,5.839695442124357,6.011451241133911,130700.0
2003-12-09,6.056649863367929,6.056649863367929,5.875854512331619,5.875854512331619,90500.0
2003-12-10,5.695059161295309,5.857774977227988,5.297308957965308,5.478104309001619,238400.0
2003-12-11,5.243070352654415,5.378666650406589,4.953797359946201,5.2882689748884335,227100.0
2003-12-12,5.423865703690725,5.5865815196234045,5.297308957965308,5.568501984519774,151000.0
2003-12-15,5.1074736238521234,5.695059161295309,5.1074736238521234,5.559462432493017,79200.0
2003-12-16,5.360587115302958,5.595621502700279,5.360587115302958,5.532342914312512,149900.0
2003-12-17,5.5052238271821246,5.559462432493017,5.351547563276202,5.532342914312512,240800.0
2003-12-18,5.577541967596648,5.577541967596648,5.39674618551022,5.532342914312512,54900.0
2003-12-19,5.423865703690725,5.514263379208881,5.342507580199327,5.514263379208881,46500.0
2003-12-22,5.405786168587095,5.649860108011173,5.405786168587095,5.541382897389386,215500.0
2003-12-23,5.559462432493017,5.939133100719388,5.469064756974862,5.758337318632958,160300.0
2003-12-24,5.604661054727036,5.830655459047483,5.604661054727036,5.77641685373659,31100.0
2003-12-29,5.785456836813465,6.056649863367929,5.749297766606202,6.056649863367929,236300.0
2003-12-30,6.056649863367929,6.183207040143465,5.830655459047483,5.921053565615756,182800.0
2003-12-31,5.930093117642513,5.930093117642513,5.785456836813465,5.866814529254745,10100.0
2004-01-02,5.830655459047483,5.948172652746144,5.830655459047483,5.89393404743525,11100.0
2004-01-05,5.912013582538881,6.192246592170221,5.912013582538881,6.074729398471561,264400.0
2004-01-06,6.27360471566162,6.282644267688377,6.011451241133911,6.237445645454359,293400.0
2004-01-07,6.110888899728941,6.327843320972513,6.101848916652067,6.327843320972513,439900.0
2004-01-08,6.327843320972513,7.096224209452009,6.246485197481115,7.051025587217991,363000.0
2004-01-09,6.689434454095252,7.123343727632514,6.689434454095252,6.960627480649717,325200.0
2004-01-12,6.779832129613407,6.942547945546086,6.5538377252929605,6.671354918991621,266100.0
2004-01-13,6.5538377252929605,6.8702298051315625,6.508638672008823,6.535758190189329,253600.0
2004-01-14,6.535758190189329,6.535758190189329,5.785456836813465,6.192246592170221,596000.0
2004-01-15,6.056649863367929,6.147047969936203,5.758337318632958,5.975292170926649,456700.0
2004-01-16,5.785456836813465,6.192246592170221,5.785456836813465,6.192246592170221,507300.0
2004-01-19,6.282644267688377,6.282644267688377,6.128968434832572,6.128968434832572,17600.0
2004-01-20,6.074729398471561,6.327843320972513,6.029530776237542,6.282644267688377,754400.0
2004-01-21,6.318803337895639,6.490559136905192,6.192246592170221,6.427280979567543,76300.0
2004-01-22,6.3730423742566495,6.508638672008823,6.309763785868882,6.327843320972513,99000.0
2004-01-23,6.2555251805579895,6.354962839153019,5.966252187849775,6.192246592170221,153200.0
2004-01-26,6.282644267688377,6.282644267688377,5.939133100719388,5.966252187849775,159700.0
2004-01-27,6.101848916652067,6.264564732584746,6.056649863367929,6.210326127273852,211900.0
2004-01-28,6.246485197481115,6.689434454095252,6.101848916652067,6.228405662377484,376700.0
2004-01-29,6.056649863367929,6.237445645454359,5.695059161295309,5.966252187849775,479000.0
2004-01-30,6.101848916652067,6.101848916652067,5.740257783529327,5.966252187849775,261600.0
2004-02-02,5.875854512331619,6.147047969936203,5.749297766606202,5.839695442124357,285000.0
2004-02-03,6.011451241133911,6.056649863367929,5.966252187849775,5.99337170603028,249800.0
2004-02-04,6.011451241133911,6.110888899728941,5.966252187849775,6.110888899728941,67000.0
2004-02-05,5.803536371917096,6.092808933575192,5.803536371917096,6.092808933575192,132400.0
2004-02-06,6.056649863367929,6.300723802792008,6.056649863367929,6.300723802792008,242500.0
2004-02-09,6.327843320972513,6.418240996490669,6.300723802792008,6.327843320972513,142800.0
2004-02-10,6.544797742216086,6.544797742216086,6.201286575247096,6.201286575247096,143400.0
2004-02-11,6.327843320972513,6.327843320972513,6.246485197481115,6.309763785868882,87500.0
2004-02-12,6.327843320972513,6.327843320972513,6.246485197481115,6.282644267688377,94800.0
2004-02-13,6.282644267688377,6.327843320972513,6.219366110350727,6.264564732584746,36100.0
2004-02-16,6.300723802792008,6.309763785868882,6.237445645454359,6.27360471566162,7700.0
2004-02-17,6.2555251805579895,6.3730423742566495,6.2555251805579895,6.300723802792008,150200.0
2004-02-18,6.327843320972513,6.327843320972513,6.083769381548436,6.1199284517556976,90500.0
2004-02-19,5.957212635823018,6.192246592170221,5.930093117642513,6.147047969936203,131400.0
2004-02-20,6.237445645454359,6.237445645454359,5.966252187849775,6.011451241133911,136900.0
2004-02-23,5.975292170926649,6.011451241133911,5.875854512331619,5.875854512331619,146500.0
2004-02-24,5.89393404743525,6.110888899728941,5.89393404743525,6.065689846444804,48500.0
2004-02-25,5.884894495408494,5.948172652746144,5.767377301709833,5.830655459047483,187000.0
2004-02-26,5.695059161295309,5.830655459047483,5.695059161295309,5.731218231502571,230600.0
2004-02-27,5.758337318632958,5.77641685373659,5.676979626191678,5.676979626191678,127700.0
2004-03-01,5.966252187849775,5.966252187849775,5.857774977227988,5.957212635823018,53700.0
2004-03-02,5.957212635823018,5.966252187849775,5.731218231502571,5.866814529254745,69900.0
2004-03-03,5.77641685373659,5.912013582538881,5.758337318632958,5.875854512331619,39600.0
2004-03-04,5.875854512331619,5.966252187849775,5.866814529254745,5.875854512331619,124200.0
2004-03-05,6.047610311341173,6.047610311341173,5.89393404743525,5.966252187849775,110000.0
2004-03-08,6.056649863367929,6.056649863367929,5.830655459047483,5.89393404743525,43600.0
2004-03-09,5.89393404743525,5.930093117642513,5.830655459047483,5.830655459047483,72000.0
2004-03-10,5.830655459047483,5.912013582538881,5.785456836813465,5.857774977227988,102500.0
2004-03-11,5.722178248425696,5.830655459047483,5.71313869639894,5.785456836813465,39200.0
2004-03-12,5.695059161295309,5.758337318632958,5.667939643114804,5.740257783529327,112300.0
2004-03-15,5.857774977227988,5.875854512331619,5.740257783529327,5.848734994151114,433800.0
2004-03-16,5.71313869639894,5.866814529254745,5.71313869639894,5.848734994151114,30100.0
2004-03-17,5.830655459047483,5.830655459047483,5.749297766606202,5.830655459047483,287700.0
2004-03-18,5.921053565615756,5.921053565615756,5.785456836813465,5.902974030512125,92400.0
2004-03-19,5.830655459047483,5.830655459047483,5.785456836813465,5.830655459047483,55200.0
2004-03-22,5.884894495408494,5.921053565615756,5.604661054727036,5.61370103780391,246600.0
2004-03-23,5.61370103780391,5.667939643114804,5.4329056867676,5.5052238271821246,238500.0
2004-03-24,5.423865703690725,5.4329056867676,5.333468028172571,5.378666650406589,268000.0
2004-03-25,5.270189439784803,5.469064756974862,5.270189439784803,5.423865703690725,150400.0
2004-03-26,5.4329056867676,5.830655459047483,5.4329056867676,5.785456836813465,191300.0
2004-03-29,5.5865815196234045,5.902974030512125,5.5865815196234045,5.839695442124357,98200.0
2004-03-30,5.658900091088047,6.056649863367929,5.658900091088047,5.794496388840221,156100.0
2004-03-31,5.794496388840221,6.029530776237542,5.794496388840221,5.939133100719388,488200.0
2004-04-01,5.966252187849775,6.011451241133911,5.966252187849775,5.99337170603028,177700.0
2004-04-02,5.948172652746144,6.038570328264298,5.875854512331619,6.038570328264298,148200.0
2004-04-05,5.695059161295309,5.984331722953406,5.695059161295309,5.912013582538881,119500.0
2004-04-06,5.930093117642513,6.047610311341173,5.930093117642513,6.011451241133911,55600.0
2004-04-07,5.957212635823018,6.156087521962959,5.957212635823018,6.156087521962959,156300.0
2004-04-08,6.056649863367929,6.237445645454359,6.056649863367929,6.17416705706659,349600.0
2004-04-12,6.192246592170221,6.309763785868882,6.183207040143465,6.291684250765251,233500.0
2004-04-13,6.264564732584746,6.264564732584746,5.884894495408494,5.921053565615756,76700.0
2004-04-14,5.875854512331619,5.957212635823018,5.731218231502571,5.830655459047483,316300.0
2004-04-15,5.812575923943852,5.830655459047483,5.740257783529327,5.785456836813465,135200.0
2004-04-16,5.604661054727036,5.875854512331619,5.604661054727036,5.794496388840221,48400.0
2004-04-19,5.866814529254745,5.912013582538881,5.5865815196234045,5.622740589830667,57300.0
2004-04-20,5.4329056867676,5.514263379208881,5.333468028172571,5.378666650406589,114500.0
2004-04-21,4.989956430153463,5.31538849306894,4.745882490729385,5.062274570567987,208500.0
2004-04-22,4.989956430153463,5.0893940887484925,4.926677841765695,5.017075948333969,96300.0
2004-04-23,5.017075948333969,5.062274570567987,4.93571782484257,5.017075948333969,57700.0
2004-04-26,5.1074736238521234,5.197871299370279,5.0893940887484925,5.134592710982511,138700.0
2004-04-27,5.243070352654415,5.243070352654415,5.1074736238521234,5.224990817550784,151000.0
2004-04-28,5.062274570567987,5.170751781189773,4.7910815440135215,4.845320149324414,215600.0
2004-04-29,4.782041560936647,4.881479219531677,4.65548481521123,4.664524367237986,126500.0
2004-04-30,4.637405280107599,4.872439236454802,4.601246209900337,4.75492247380626,69700.0
2004-05-03,4.763962025833016,4.763962025833016,4.266774163907986,4.366211822503015,93700.0
2004-05-04,4.302933665165366,4.908598306662064,4.302933665165366,4.872439236454802,94700.0
2004-05-05,4.800121096040278,5.197871299370279,4.800121096040278,5.143632694059385,81500.0
2004-05-06,4.7910815440135215,5.026115500360725,4.7910815440135215,4.962836911972957,102600.0
2004-05-07,4.83628016624754,4.989956430153463,4.83628016624754,4.845320149324414,207300.0
2004-05-10,4.619325745003968,4.845320149324414,4.565087139693075,4.745882490729385,106300.0
2004-05-11,4.691643885418491,4.700683437445249,4.528928069485812,4.637405280107599,179400.0
2004-05-12,4.700683437445249,4.926677841765695,4.637405280107599,4.745882490729385,126800.0
2004-05-13,4.745882490729385,4.872439236454802,4.610285761927093,4.664524367237986,59700.0
2004-05-14,4.745882490729385,4.944757376869326,4.610285761927093,4.854359701351172,64700.0
2004-05-17,4.75492247380626,5.044195035464356,4.75492247380626,4.773002008909891,130700.0
2004-05-18,4.83628016624754,4.917638289738939,4.6735643503148605,4.6735643503148605,88800.0
2004-05-19,4.763962025833016,4.7910815440135215,4.664524367237986,4.700683437445249,226500.0
2004-05-20,4.700683437445249,4.763962025833016,4.646444832134355,4.682603902341617,24800.0
2004-05-21,4.7910815440135215,4.971876895049832,4.7910815440135215,4.971876895049832,48600.0
2004-05-25,4.962836911972957,5.234030369577541,4.962836911972957,5.0893940887484925,63900.0
2004-05-26,5.234030369577541,5.252109904681172,4.998996413230337,5.1074736238521234,45500.0
2004-05-27,5.1074736238521234,5.2069112824471535,5.1074736238521234,5.179791764266648,52900.0
2004-05-28,5.1074736238521234,5.161712229163017,5.1074736238521234,5.125553158955754,31100.0
2004-05-31,5.2882689748884335,5.2882689748884335,5.152672246086143,5.224990817550784,4900.0
2004-06-01,5.243070352654415,5.243070352654415,5.080354105671618,5.197871299370279,64800.0
2004-06-02,5.152672246086143,5.243070352654415,5.044195035464356,5.1074736238521234,61700.0
2004-06-03,5.134592710982511,5.134592710982511,5.062274570567987,5.1074736238521234,10500.0
2004-06-04,5.053235018541231,5.514263379208881,5.053235018541231,5.469064756974862,79900.0
2004-06-07,5.514263379208881,5.731218231502571,5.378666650406589,5.722178248425696,122300.0
2004-06-08,5.7040987133220655,5.848734994151114,5.686019178218435,5.830655459047483,161900.0
2004-06-09,5.722178248425696,5.839695442124357,5.604661054727036,5.767377301709833,147200.0
2004-06-10,5.77641685373659,5.830655459047483,5.631780572907542,5.631780572907542,152400.0
2004-06-11,5.604661054727036,5.695059161295309,5.532342914312512,5.695059161295309,4100.0
2004-06-14,5.649860108011173,5.649860108011173,5.523303362285756,5.577541967596648,96000.0
2004-06-15,5.514263379208881,5.577541967596648,5.514263379208881,5.559462432493017,93100.0
2004-06-16,5.559462432493017,5.559462432493017,5.460024773897987,5.5052238271821246,75400.0
2004-06-17,5.514263379208881,5.604661054727036,5.460024773897987,5.568501984519774,62100.0
2004-06-18,5.604661054727036,5.794496388840221,5.604661054727036,5.794496388840221,171800.0
2004-06-21,5.794496388840221,5.830655459047483,5.722178248425696,5.740257783529327,50100.0
2004-06-22,5.649860108011173,5.758337318632958,5.649860108011173,5.722178248425696,44600.0
2004-06-23,5.676979626191678,5.695059161295309,5.631780572907542,5.631780572907542,212600.0
2004-06-24,5.649860108011173,5.731218231502571,5.595621502700279,5.640820124934298,219000.0
2004-06-25,5.631780572907542,5.686019178218435,5.604661054727036,5.631780572907542,416700.0
2004-06-28,5.695059161295309,5.758337318632958,5.5865815196234045,5.622740589830667,121600.0
2004-06-29,5.333468028172571,5.649860108011173,5.333468028172571,5.568501984519774,83500.0
2004-06-30,5.631780572907542,5.686019178218435,5.559462432493017,5.577541967596648,39400.0
2004-07-02,5.604661054727036,5.7040987133220655,5.559462432493017,5.622740589830667,48100.0
2004-07-05,5.649860108011173,5.649860108011173,5.622740589830667,5.622740589830667,1000.0
2004-07-06,5.622740589830667,5.622740589830667,5.514263379208881,5.604661054727036,67600.0
2004-07-07,5.649860108011173,5.957212635823018,5.604661054727036,5.957212635823018,145800.0
2004-07-08,5.966252187849775,6.400161461387038,5.939133100719388,6.309763785868882,210100.0
2004-07-09,6.354962839153019,6.354962839153019,6.201286575247096,6.327843320972513,129500.0
2004-07-12,5.975292170926649,6.978707015753348,5.975292170926649,6.779832129613407,165600.0
2004-07-13,6.327843320972513,6.626155865707484,6.327843320972513,6.481519584878436,104400.0
2004-07-14,6.5538377252929605,6.580957243473466,6.354962839153019,6.580957243473466,243100.0
2004-07-15,6.535758190189329,6.535758190189329,6.418240996490669,6.463440049774805,607800.0
2004-07-16,6.4363205315943,6.508638672008823,6.210326127273852,6.418240996490669,93000.0
2004-07-19,6.327843320972513,6.463440049774805,6.1380079868593285,6.201286575247096,51500.0
2004-07-20,5.966252187849775,6.101848916652067,5.921053565615756,5.957212635823018,206900.0
2004-07-21,5.984331722953406,6.047610311341173,5.89393404743525,5.902974030512125,99000.0
2004-07-22,5.966252187849775,5.966252187849775,5.695059161295309,5.749297766606202,86600.0
2004-07-23,5.1074736238521234,5.61370103780391,4.971876895049832,5.423865703690725,70000.0
2004-07-26,5.342507580199327,5.857774977227988,5.197871299370279,5.197871299370279,98800.0
2004-07-27,5.2882689748884335,5.351547563276202,5.143632694059385,5.2882689748884335,101700.0
2004-07-28,5.333468028172571,5.767377301709833,5.297308957965308,5.640820124934298,124000.0
2004-07-29,5.640820124934298,5.875854512331619,5.640820124934298,5.830655459047483,43800.0
2004-07-30,6.011451241133911,6.056649863367929,5.794496388840221,5.912013582538881,20700.0
2004-08-03,5.948172652746144,5.984331722953406,5.866814529254745,5.948172652746144,108800.0
2004-08-04,5.884894495408494,5.912013582538881,5.695059161295309,5.821615907020727,185200.0
2004-08-05,5.785456836813465,5.830655459047483,5.604661054727036,5.604661054727036,55300.0
2004-08-06,6.056649863367929,6.056649863367929,5.686019178218435,5.848734994151114,57900.0
2004-08-09,5.857774977227988,5.875854512331619,5.640820124934298,5.812575923943852,45400.0
2004-08-10,5.821615907020727,5.875854512331619,5.749297766606202,5.830655459047483,92600.0
2004-08-11,5.559462432493017,5.821615907020727,5.559462432493017,5.686019178218435,63700.0
2004-08-12,5.686019178218435,5.695059161295309,5.622740589830667,5.695059161295309,62000.0
2004-08-13,5.649860108011173,5.749297766606202,5.514263379208881,5.695059161295309,100900.0
2004-08-16,5.676979626191678,5.902974030512125,5.676979626191678,5.875854512331619,312600.0
2004-08-17,5.875854512331619,6.074729398471561,5.875854512331619,5.957212635823018,157900.0
2004-08-18,6.056649863367929,6.327843320972513,5.848734994151114,6.300723802792008,132800.0
2004-08-19,6.354962839153019,6.535758190189329,6.354962839153019,6.535758190189329,306200.0
2004-08-20,6.535758190189329,6.8340707349243,6.472479601801561,6.517678655085698,505800.0
2004-08-23,6.508638672008823,6.608076330603853,6.382081926283406,6.499599119982067,159400.0
2004-08-24,6.400161461387038,6.463440049774805,6.264564732584746,6.3730423742566495,291600.0
2004-08-25,6.463440049774805,6.589996795500222,6.463440049774805,6.508638672008823,220100.0
2004-08-26,6.490559136905192,6.599036778577097,6.472479601801561,6.5538377252929605,146200.0
2004-08-27,6.5538377252929605,6.599036778577097,6.400161461387038,6.571917260396591,128100.0
2004-08-30,6.599036778577097,6.8069516477939125,6.599036778577097,6.707513989198883,172000.0
2004-08-31,6.707513989198883,7.231820938254301,6.689434454095252,7.159502797839777,269700.0
2004-09-01,7.141423262736145,7.186621884970164,7.005826533933854,7.105264192528884,305700.0
2004-09-02,7.141423262736145,7.159502797839777,7.051025587217991,7.11430374455564,256900.0
2004-09-03,7.105264192528884,7.1685423498665335,6.960627480649717,6.960627480649717,161600.0
2004-09-07,6.960627480649717,6.960627480649717,6.508638672008823,6.580957243473466,254200.0
2004-09-08,6.544797742216086,6.987746998830223,6.544797742216086,6.915428858415699,182100.0
2004-09-09,6.951587928622961,7.069105122321622,6.852150270027932,7.069105122321622,94700.0
2004-09-10,7.051025587217991,7.150462814762903,7.041985604141116,7.096224209452009,117900.0
2004-09-13,7.060065139244747,7.358378115029836,7.023906069037485,7.313179061745699,357800.0
2004-09-14,7.322219044822574,7.412616289290611,7.277019991538437,7.322219044822574,220700.0
2004-09-15,7.322219044822574,7.322219044822574,7.014866517010729,7.041985604141116,453000.0
2004-09-16,7.096224209452009,7.503014395858885,6.915428858415699,7.385497202160224,519500.0
2004-09-17,7.439735376420999,7.638610693611058,7.421656272367485,7.638610693611058,1830200.0
2004-09-20,7.475895308728496,7.503014395858885,7.186621884970164,7.24990090440805,464700.0
2004-09-21,7.322219044822574,7.457815342574747,7.322219044822574,7.457815342574747,292500.0
2004-09-22,7.457815342574747,7.457815342574747,7.295099095591951,7.394537185237098,170500.0
2004-09-23,7.403576306213736,7.584372519350283,7.403576306213736,7.503014395858885,131600.0
2004-09-24,7.457815342574747,7.512054378935759,7.385497202160224,7.457815342574747,76700.0
2004-09-27,7.376457219083349,7.548213449143021,7.340298148876087,7.412616289290611,344500.0
2004-09-28,7.512054378935759,7.593411640326921,7.403576306213736,7.412616289290611,589300.0
2004-09-29,7.358378115029836,7.457815342574747,6.978707015753348,7.014866517010729,413700.0
2004-09-30,7.087184657425253,7.231820938254301,7.069105122321622,7.195661868047039,752400.0
2004-10-01,7.069105122321622,7.304139078668824,7.069105122321622,7.267980008461563,581800.0
2004-10-04,7.141423262736145,7.159502797839777,6.8702298051315625,7.132383279659271,169900.0
2004-10-05,7.141423262736145,7.439735376420999,7.141423262736145,7.421656272367485,297800.0
2004-10-06,7.448775359497873,7.521093499912397,7.313179061745699,7.503014395858885,216700.0
2004-10-07,7.503014395858885,7.530133482989272,7.367417236006474,7.475895308728496,226000.0
2004-10-08,7.521093499912397,7.593411640326921,7.385497202160224,7.385497202160224,101000.0
2004-10-12,7.331258165799213,7.457815342574747,7.231820938254301,7.457815342574747,153700.0
2004-10-13,7.358378115029836,7.584372519350283,7.358378115029836,7.575332536273408,297200.0
2004-10-14,7.638610693611058,7.710928834025582,7.593411640326921,7.61149160648067,236400.0
2004-10-15,7.683809746895195,7.692849729972069,7.457815342574747,7.575332536273408,90000.0
2004-10-18,7.593411640326921,7.7742078534634675,7.376457219083349,7.629570710534184,172100.0
2004-10-19,7.7742078534634675,7.7742078534634675,7.557252570119659,7.575332536273408,113700.0
2004-10-20,7.557252570119659,7.864605097931505,7.557252570119659,7.683809746895195,350000.0
2004-10-21,7.593411640326921,7.783246974440106,7.593411640326921,7.656690659764807,155000.0
2004-10-22,7.683809746895195,7.683809746895195,7.530133482989272,7.530133482989272,70100.0
2004-10-25,7.593411640326921,7.819406044647368,7.593411640326921,7.801326940593856,317400.0
2004-10-26,7.801326940593856,7.81036692367073,7.638610693611058,7.647650676687933,283600.0
2004-10-27,7.683809746895195,7.747087904232844,7.503014395858885,7.584372519350283,379900.0
2004-10-28,7.512054378935759,7.765167870386593,7.457815342574747,7.484934429705135,344900.0
2004-10-29,7.593411640326921,7.819406044647368,7.503014395858885,7.7742078534634675,221100.0
2004-11-01,7.729008800179331,7.801326940593856,7.6024516234037955,7.665729780741445,190100.0
2004-11-02,7.548213449143021,7.638610693611058,7.385497202160224,7.638610693611058,333200.0
2004-11-03,7.638610693611058,7.7742078534634675,7.638610693611058,7.7742078534634675,174300.0
2004-11-04,7.864605097931505,7.945963221422904,7.819406044647368,7.873645081008379,193900.0
2004-11-05,7.873645081008379,7.982122291630166,7.783246974440106,7.982122291630166,108000.0
2004-11-08,7.99116227470704,8.162917642666477,7.964043187576653,8.036361327991177,176800.0
2004-11-09,7.955003204499778,8.180997608820226,7.945963221422904,8.081559519175077,145400.0
2004-11-10,8.126758572459213,8.262355732311624,8.072520398198439,8.135798555536088,274900.0
2004-11-11,8.244275766157875,8.244275766157875,8.009241378760553,8.009241378760553,48300.0
2004-11-12,8.135798555536088,8.180997608820226,7.982122291630166,8.000202257783915,304100.0
2004-11-15,8.05444043204469,8.090599502251951,7.92788411736939,7.955003204499778,137200.0
2004-11-16,8.027321344914302,8.217156679027488,7.973082308553291,8.180997608820226,302900.0
2004-11-17,8.226196662104364,8.96745803240335,8.162917642666477,8.786662681367043,727600.0
2004-11-18,8.858980821781566,8.858980821781566,8.632986417461119,8.678185470745257,534900.0
2004-11-19,8.678185470745257,8.922258979119215,8.632986417461119,8.642026400537993,411000.0
2004-11-22,8.632986417461119,8.87705992583508,8.632986417461119,8.81378176849743,197200.0
2004-11-23,8.858980821781566,8.93129896219609,8.831861734651179,8.922258979119215,118000.0
2004-11-24,8.93129896219609,8.93129896219609,8.497389257608708,8.768582715213293,130800.0
2004-11-25,8.587787364176982,8.858980821781566,8.587787364176982,8.831861734651179,70500.0
2004-11-26,8.81378176849743,8.81378176849743,8.705304557875643,8.723383661929155,54000.0
2004-11-29,8.831861734651179,8.985537136456864,8.723383661929155,8.985537136456864,265700.0
2004-11-30,8.994577119533739,9.13017427938615,8.61490645130737,8.705304557875643,277400.0
2004-12-01,8.714344540952517,8.886099908911955,8.605867330330732,8.687224591721893,237100.0
2004-12-02,8.632986417461119,8.632986417461119,7.973082308553291,8.126758572459213,247500.0
2004-12-03,8.009241378760553,8.388912046986922,7.575332536273408,8.135798555536088,229500.0
2004-12-06,7.801326940593856,8.000202257783915,7.503014395858885,7.638610693611058,456000.0
2004-12-07,7.638610693611058,8.009241378760553,7.421656272367485,7.683809746895195,524200.0
2004-12-08,7.286059974615312,7.729008800179331,7.051025587217991,7.683809746895195,557900.0
2004-12-09,7.7742078534634675,8.117718589382338,7.756127887309718,8.072520398198439,86700.0
2004-12-10,8.027321344914302,8.1086794684057,7.729008800179331,7.729008800179331,146700.0
2004-12-13,7.864605097931505,8.144838538612962,7.539173466066146,8.027321344914302,175200.0
2004-12-14,7.837486010801117,7.900764168138767,7.683809746895195,7.828446027724243,76100.0
2004-12-15,8.000202257783915,8.244275766157875,7.936923238346029,7.99116227470704,137600.0
2004-12-16,7.900764168138767,8.153878521689837,7.900764168138767,7.955003204499778,133300.0
2004-12-17,7.982122291630166,8.135798555536088,7.909804151215641,8.135798555536088,108600.0
2004-12-20,8.126758572459213,8.217156679027488,8.090599502251951,8.090599502251951,138400.0
2004-12-21,8.117718589382338,8.180997608820226,8.000202257783915,8.126758572459213,52700.0
2004-12-22,8.180997608820226,8.180997608820226,7.918844134292516,8.045400448967815,44400.0
2004-12-23,8.117718589382338,8.226196662104364,8.036361327991177,8.099639485328826,33000.0
2004-12-24,7.955003204499778,8.135798555536088,7.955003204499778,8.135798555536088,11200.0
2004-12-29,8.180997608820226,8.316593906572399,8.063480415121564,8.27139485328826,128100.0
2004-12-30,8.27139485328826,8.605867330330732,8.226196662104364,8.361792959856535,76300.0
2004-12-31,8.316593906572399,8.45219106642481,8.316593906572399,8.45219106642481,33900.0
2005-01-04,7.828446027724243,8.018281361837428,7.747087904232844,7.837486010801117,147500.0
2005-01-05,7.801326940593856,7.936923238346029,7.692849729972069,7.692849729972069,99600.0
2005-01-06,7.710928834025582,7.909804151215641,7.548213449143021,7.873645081008379,168500.0
2005-01-07,8.000202257783915,8.018281361837428,7.792286957516981,7.955003204499778,142700.0
2005-01-10,8.045400448967815,8.045400448967815,7.891724185061892,8.045400448967815,249800.0
2005-01-11,8.090599502251951,8.479310153555197,8.090599502251951,8.180997608820226,350100.0
2005-01-12,8.361792959856535,8.361792959856535,8.081559519175077,8.1086794684057,282100.0
2005-01-13,8.135798555536088,8.180997608820226,7.99116227470704,7.99116227470704,69000.0
2005-01-14,7.955003204499778,8.036361327991177,7.864605097931505,8.009241378760553,94700.0
2005-01-17,8.081559519175077,8.081559519175077,7.955003204499778,8.072520398198439,17600.0
2005-01-18,7.955003204499778,8.162917642666477,7.955003204499778,8.045400448967815,93100.0
2005-01-19,8.045400448967815,8.27139485328826,8.045400448967815,8.144838538612962,169700.0
2005-01-20,8.000202257783915,8.470270170478322,8.000202257783915,8.397952030063797,126400.0
2005-01-21,8.443151083347933,8.759542732136419,8.443151083347933,8.587787364176982,217000.0
2005-01-24,8.497389257608708,8.81378176849743,8.497389257608708,8.750503611159777,80900.0
2005-01-25,8.723383661929155,8.723383661929155,8.461230187401448,8.506429240685584,88100.0
2005-01-26,8.678185470745257,8.678185470745257,8.43411110027106,8.45219106642481,49600.0
2005-01-27,8.226196662104364,8.542588310892846,8.226196662104364,8.470270170478322,22600.0
2005-01-28,8.497389257608708,8.660105504591508,8.45219106642481,8.569707398023233,247500.0
2005-01-31,8.325633889649273,8.632986417461119,8.325633889649273,8.632986417461119,107600.0
2005-02-01,8.714344540952517,8.714344540952517,8.497389257608708,8.542588310892846,102600.0
2005-02-02,8.678185470745257,8.904179875065704,8.596827347253857,8.858980821781566,79300.0
2005-02-03,8.678185470745257,9.256730594061448,8.678185470745257,8.994577119533739,308400.0
2005-02-04,8.858980821781566,9.039776172817875,8.705304557875643,8.9493780662496,93600.0
2005-02-07,8.9493780662496,8.958418049326477,8.73242364500603,8.86802080485844,130000.0
2005-02-08,8.768582715213293,9.021696206664126,8.61490645130737,9.021696206664126,163400.0
2005-02-09,8.994577119533739,9.211531540777312,8.940338945272964,9.211531540777312,207000.0
2005-02-10,9.220571523854186,9.799117509270616,9.220571523854186,9.799117509270616,313500.0
2005-02-11,9.853355683531388,10.35054354545642,9.808157492347492,9.9889528433838,322700.0
2005-02-14,10.214947247704249,10.23302635175776,10.025111913591063,10.097430054005583,116000.0
2005-02-15,10.097430054005583,10.124549141135974,9.952793773176538,10.043191017644576,156600.0
2005-02-16,9.853355683531388,10.440941652024694,9.853355683531388,10.23302635175776,145100.0
2005-02-17,10.296305371195643,10.567497966699992,10.296305371195643,10.558458845723353,170900.0
2005-02-18,10.504219809362343,10.621737003061003,10.251106317911509,10.251106317911509,120200.0
2005-02-21,10.395742598740558,10.440941652024694,10.124549141135974,10.296305371195643,39500.0
2005-02-22,10.395742598740558,10.7844532500438,10.395742598740558,10.685015160398656,165600.0
2005-02-23,10.802532354097314,10.84773140738145,10.71213510962928,10.84773140738145,132800.0
2005-02-24,10.802532354097314,10.983327705133624,10.549418862646478,10.549418862646478,94600.0
2005-02-25,10.395742598740558,10.829651441227702,10.35054354545642,10.739254196759664,149500.0
2005-02-28,10.938129513949724,10.938129513949724,10.395742598740558,10.395742598740558,84100.0
2005-03-01,10.296305371195643,10.296305371195643,9.952793773176538,10.18782816057386,787600.0
2005-03-02,10.124549141135974,10.142629107289723,9.817196613324128,9.817196613324128,473300.0
2005-03-03,9.681600315571954,9.898554736815528,9.54600401781978,9.663520349418205,251600.0
2005-03-04,9.744878472909605,9.97087287723005,9.717759385779216,9.97087287723005,244500.0
2005-03-07,9.97087287723005,10.242066334834636,9.916634702969276,10.043191017644576,174300.0
2005-03-08,10.079350087851836,10.305344492172283,10.079350087851836,10.251106317911509,182000.0
2005-03-09,10.205907264627372,10.242066334834636,10.079350087851836,10.097430054005583,197600.0
2005-03-10,10.124549141135974,10.124549141135974,9.762958439063354,9.853355683531388,106700.0
2005-03-11,9.708719402702345,10.142629107289723,9.708719402702345,9.979912860306923,132200.0
2005-03-14,9.943753790099665,9.943753790099665,9.690640298648828,9.762958439063354,47300.0
2005-03-15,10.034151896667938,10.079350087851836,9.62736127921094,9.67256033249508,87600.0
2005-03-16,9.636401262287816,9.853355683531388,9.636401262287816,9.690640298648828,61700.0
2005-03-17,9.62736127921094,9.717759385779216,9.455605911251508,9.717759385779216,47100.0
2005-03-18,9.64544124536469,9.762958439063354,9.62736127921094,9.717759385779216,49500.0
2005-03-21,9.62736127921094,9.62736127921094,9.365207804683234,9.43752594509776,83200.0
2005-03-22,9.383287770836985,9.582163088027045,9.193452436723796,9.31096963042246,89300.0
2005-03-23,9.121134296309275,9.139213400362788,8.940338945272964,9.039776172817875,288300.0
2005-03-24,8.994577119533739,9.13017427938615,8.81378176849743,9.075935243025135,162600.0
2005-03-28,9.084975226102012,9.139213400362788,8.81378176849743,8.81378176849743,62700.0
2005-03-29,8.81378176849743,8.91321899604234,8.705304557875643,8.705304557875643,309600.0
2005-03-30,8.741463628082903,9.112094313232404,8.741463628082903,9.112094313232404,29000.0
2005-03-31,9.175372470570048,9.274810560215196,9.039776172817875,9.039776172817875,65600.0
2005-04-01,9.039776172817875,9.039776172817875,8.831861734651179,8.91321899604234,40600.0
2005-04-04,8.687224591721893,9.021696206664126,8.687224591721893,8.96745803240335,69200.0
2005-04-05,8.96745803240335,9.193452436723796,8.940338945272964,8.985537136456864,184500.0
2005-04-06,8.976498015480225,9.13017427938615,8.976498015480225,9.075935243025135,287000.0
2005-04-07,9.075935243025135,9.084975226102012,8.91321899604234,8.940338945272964,184300.0
2005-04-08,8.96745803240335,9.211531540777312,8.9493780662496,9.039776172817875,119400.0
2005-04-11,9.039776172817875,9.13017427938615,8.976498015480225,9.103054330155528,69200.0
2005-04-12,9.039776172817875,9.112094313232404,8.9493780662496,9.039776172817875,71200.0
2005-04-13,9.039776172817875,9.084975226102012,8.849940838704692,8.93129896219609,76600.0
2005-04-14,8.81378176849743,8.858980821781566,8.569707398023233,8.858980821781566,319000.0
2005-04-15,8.55162829396972,8.768582715213293,8.25331574923475,8.334673872726148,192900.0
2005-04-18,8.533548327815971,8.587787364176982,8.379872926010284,8.587787364176982,92500.0
2005-04-19,8.605867330330732,9.021696206664126,8.605867330330732,8.976498015480225,79900.0
2005-04-20,9.49176498145877,9.62736127921094,9.13017427938615,9.175372470570048,292200.0
2005-04-21,9.202492419800672,9.31096963042246,9.039776172817875,9.274810560215196,77200.0
2005-04-22,9.49176498145877,9.518884068589156,9.356168683706596,9.365207804683234,105700.0
2005-04-25,9.31096963042246,9.49176498145877,9.175372470570048,9.49176498145877,33400.0
2005-04-26,9.49176498145877,9.717759385779216,9.34712870062972,9.365207804683234,152300.0
2005-04-27,9.42848682412112,9.42848682412112,8.96745803240335,8.976498015480225,141600.0
2005-04-28,8.86802080485844,8.985537136456864,8.750503611159777,8.904179875065704,116000.0
2005-04-29,8.81378176849743,9.175372470570048,8.705304557875643,8.777622698290168,129500.0
2005-05-02,8.81378176849743,8.81378176849743,8.560668277046595,8.660105504591508,111600.0
2005-05-03,8.768582715213293,8.9493780662496,8.714344540952517,8.86802080485844,251600.0
2005-05-04,9.021696206664126,9.211531540777312,9.021696206664126,9.202492419800672,50600.0
2005-05-05,9.34712870062972,9.34712870062972,9.039776172817875,9.121134296309275,36700.0
2005-05-06,9.121134296309275,9.121134296309275,8.895139891988828,9.094015209178886,33400.0
2005-05-09,9.094015209178886,9.094015209178886,8.723383661929155,8.723383661929155,47300.0
2005-05-10,8.858980821781566,8.976498015480225,8.632986417461119,8.678185470745257,29300.0
2005-05-11,8.768582715213293,9.066895259948264,8.66914548766838,8.73242364500603,91200.0
2005-05-12,8.596827347253857,8.723383661929155,8.090599502251951,8.298514802518884,112600.0
2005-05-13,8.171957625743351,8.262355732311624,7.955003204499778,8.081559519175077,230700.0
2005-05-16,7.909804151215641,8.072520398198439,7.656690659764807,8.000202257783915,102100.0
2005-05-17,8.045400448967815,8.334673872726148,8.045400448967815,8.244275766157875,62000.0
2005-05-18,8.316593906572399,8.37083294293341,8.117718589382338,8.126758572459213,75100.0
2005-05-19,8.180997608820226,8.180997608820226,7.945963221422904,8.135798555536088,34600.0
2005-05-20,7.783246974440106,8.135798555536088,7.783246974440106,8.090599502251951,51800.0
2005-05-24,8.009241378760553,8.45219106642481,8.009241378760553,8.45219106642481,77600.0
2005-05-25,8.45219106642481,8.497389257608708,8.226196662104364,8.280434836365137,52700.0
2005-05-26,8.262355732311624,8.27139485328826,8.19907671287374,8.262355732311624,24900.0
2005-05-27,8.180997608820226,8.470270170478322,8.180997608820226,8.416031996217546,43300.0
2005-05-30,8.361792959856535,8.361792959856535,8.208116695950615,8.226196662104364,13800.0
2005-05-31,8.27139485328826,8.587787364176982,8.226196662104364,8.587787364176982,66600.0
2005-06-01,8.587787364176982,8.922258979119215,8.461230187401448,8.849940838704692,96000.0
2005-06-02,8.9493780662496,9.274810560215196,8.623946434384244,8.623946434384244,178400.0
2005-06-03,8.759542732136419,8.804741785420555,8.578747381100108,8.642026400537993,63300.0
2005-06-06,8.904179875065704,9.003617102610614,8.642026400537993,8.687224591721893,63400.0
2005-06-07,8.678185470745257,8.678185470745257,8.524509206839332,8.542588310892846,91900.0
2005-06-08,8.479310153555197,8.750503611159777,8.479310153555197,8.587787364176982,104400.0
2005-06-09,8.587787364176982,8.759542732136419,8.45219106642481,8.759542732136419,44400.0
2005-06-10,8.705304557875643,9.13017427938615,8.678185470745257,9.084975226102012,85900.0
2005-06-13,9.13017427938615,9.518884068589156,9.13017427938615,9.518884068589156,249200.0
2005-06-14,9.401366874890495,9.419446841044245,9.31096963042246,9.401366874890495,225500.0
2005-06-15,9.401366874890495,9.50984494761252,9.34712870062972,9.446565928174634,132400.0
2005-06-16,9.582163088027045,9.717759385779216,9.55504313879642,9.699679419625468,188100.0
2005-06-17,9.67256033249508,9.880475632762012,9.500804964535645,9.500804964535645,171300.0
2005-06-20,9.536964034742908,9.762958439063354,9.193452436723796,9.374247787760108,181100.0
2005-06-21,9.04881615589475,9.04881615589475,8.840900855627817,8.858980821781566,944900.0
2005-06-22,8.940338945272964,8.940338945272964,8.497389257608708,8.66914548766838,273700.0
2005-06-23,8.587787364176982,8.895139891988828,8.587787364176982,8.66914548766838,215800.0
2005-06-24,8.587787364176982,8.61490645130737,8.397952030063797,8.587787364176982,124000.0
2005-06-27,8.542588310892846,8.55162829396972,8.461230187401448,8.55162829396972,40900.0
2005-06-28,8.45219106642481,8.497389257608708,8.425071117194186,8.425071117194186,130400.0
2005-06-29,8.37083294293341,8.61490645130737,8.37083294293341,8.578747381100108,122400.0
2005-06-30,8.578747381100108,8.578747381100108,8.406992013140671,8.470270170478322,134100.0
2005-07-04,8.578747381100108,8.632986417461119,8.461230187401448,8.461230187401448,21000.0
2005-07-05,8.461230187401448,8.479310153555197,8.379872926010284,8.416031996217546,216600.0
2005-07-06,8.45219106642481,8.587787364176982,8.406992013140671,8.587787364176982,93600.0
2005-07-07,8.66914548766838,8.66914548766838,8.461230187401448,8.55162829396972,26300.0
2005-07-08,8.497389257608708,8.632986417461119,8.461230187401448,8.470270170478322,30200.0
2005-07-11,8.587787364176982,8.66914548766838,8.470270170478322,8.66914548766838,201500.0
2005-07-12,8.678185470745257,8.723383661929155,8.506429240685584,8.605867330330732,180600.0
2005-07-13,8.578747381100108,8.623946434384244,8.479310153555197,8.569707398023233,68600.0
2005-07-14,8.632986417461119,8.632986417461119,8.28947481944201,8.28947481944201,61500.0
2005-07-15,8.325633889649273,8.343712993702786,8.25331574923475,8.316593906572399,53900.0
2005-07-18,8.280434836365137,8.316593906572399,8.099639485328826,8.144838538612962,69300.0
2005-07-19,8.045400448967815,8.135798555536088,8.036361327991177,8.135798555536088,118600.0
2005-07-20,8.135798555536088,8.307553923495524,8.135798555536088,8.208116695950615,310000.0
2005-07-21,8.28947481944201,8.470270170478322,8.27139485328826,8.45219106642481,307600.0
2005-07-22,8.488350136632071,8.533548327815971,8.307553923495524,8.37083294293341,102600.0
2005-07-25,8.361792959856535,8.443151083347933,8.316593906572399,8.316593906572399,23100.0
2005-07-26,8.37083294293341,8.37083294293341,8.19907671287374,8.208116695950615,14400.0
2005-07-27,8.208116695950615,8.37083294293341,8.135798555536088,8.235235783081,31600.0
2005-07-28,8.180997608820226,8.244275766157875,8.162917642666477,8.162917642666477,53500.0
2005-07-29,8.162917642666477,8.1900375918971,7.982122291630166,7.982122291630166,115200.0
2005-08-02,8.126758572459213,8.379872926010284,7.92788411736939,8.35275297677966,92000.0
2005-08-03,8.497389257608708,8.759542732136419,8.479310153555197,8.678185470745257,566300.0
2005-08-04,8.678185470745257,8.768582715213293,8.45219106642481,8.515469223762457,270400.0
2005-08-05,8.587787364176982,8.61490645130737,8.479310153555197,8.497389257608708,42000.0
2005-08-08,8.587787364176982,8.651065521514633,8.379872926010284,8.443151083347933,43300.0
2005-08-09,8.497389257608708,8.497389257608708,8.35275297677966,8.45219106642481,32300.0
2005-08-10,8.623946434384244,8.66914548766838,8.533548327815971,8.66914548766838,158900.0
2005-08-11,8.587787364176982,8.858980821781566,8.587787364176982,8.858980821781566,714200.0
2005-08-12,9.021696206664126,9.021696206664126,8.678185470745257,8.804741785420555,78600.0
2005-08-15,8.849940838704692,8.849940838704692,8.605867330330732,8.66914548766838,46000.0
2005-08-16,8.660105504591508,8.895139891988828,8.632986417461119,8.723383661929155,158300.0
2005-08-17,8.768582715213293,8.768582715213293,8.361792959856535,8.397952030063797,72300.0
2005-08-18,8.425071117194186,8.506429240685584,8.208116695950615,8.28947481944201,87800.0
2005-08-19,8.135798555536088,8.388912046986922,8.135798555536088,8.388912046986922,69800.0
2005-08-22,8.316593906572399,8.388912046986922,8.018281361837428,8.018281361837428,113900.0
2005-08-23,8.117718589382338,8.153878521689837,7.918844134292516,7.918844134292516,85300.0
2005-08-24,7.864605097931505,7.955003204499778,7.692849729972069,7.692849729972069,189000.0
2005-08-25,7.692849729972069,7.819406044647368,7.638610693611058,7.701889713048944,289900.0
2005-08-26,7.7742078534634675,7.7742078534634675,7.638610693611058,7.692849729972069,102100.0
2005-08-29,7.7742078534634675,7.792286957516981,7.593411640326921,7.620531589557545,136600.0
2005-08-30,7.620531589557545,7.620531589557545,7.349338131952962,7.530133482989272,209200.0
2005-08-31,7.503014395858885,7.792286957516981,7.484934429705135,7.792286957516981,119300.0
2005-09-01,7.864605097931505,8.180997608820226,7.864605097931505,8.117718589382338,226900.0
2005-09-02,8.217156679027488,8.406992013140671,8.153878521689837,8.397952030063797,181300.0
2005-09-06,8.397952030063797,8.397952030063797,8.099639485328826,8.162917642666477,321200.0
2005-09-07,8.153878521689837,8.244275766157875,8.099639485328826,8.1086794684057,98000.0
2005-09-08,8.180997608820226,8.343712993702786,8.180997608820226,8.316593906572399,67500.0
2005-09-09,8.316593906572399,8.723383661929155,8.316593906572399,8.623946434384244,128300.0
2005-09-12,8.587787364176982,8.723383661929155,8.35275297677966,8.542588310892846,55100.0
2005-09-13,8.488350136632071,8.488350136632071,8.180997608820226,8.235235783081,190200.0
2005-09-14,8.27139485328826,8.388912046986922,8.27139485328826,8.37083294293341,275600.0
2005-09-15,8.497389257608708,8.596827347253857,8.43411110027106,8.497389257608708,216300.0
2005-09-16,8.632986417461119,8.849940838704692,8.596827347253857,8.849940838704692,508500.0
2005-09-19,9.039776172817875,9.220571523854186,8.587787364176982,8.596827347253857,383400.0
2005-09-20,8.61490645130737,8.759542732136419,8.578747381100108,8.578747381100108,92800.0
2005-09-21,8.714344540952517,8.86802080485844,8.61490645130737,8.86802080485844,93800.0
2005-09-22,8.958418049326477,8.958418049326477,8.43411110027106,8.55162829396972,219600.0
2005-09-23,8.406992013140671,8.533548327815971,8.361792959856535,8.406992013140671,168600.0
2005-09-26,8.388912046986922,8.578747381100108,8.280434836365137,8.479310153555197,283300.0
2005-09-27,8.37083294293341,8.425071117194186,8.244275766157875,8.280434836365137,107700.0
2005-09-28,8.244275766157875,8.569707398023233,8.1900375918971,8.479310153555197,95200.0
2005-09-29,8.497389257608708,8.723383661929155,8.497389257608708,8.723383661929155,121000.0
2005-09-30,8.723383661929155,8.723383661929155,8.416031996217546,8.43411110027106,81800.0
2005-10-03,8.43411110027106,8.515469223762457,8.307553923495524,8.479310153555197,63200.0
2005-10-04,8.334673872726148,8.596827347253857,8.334673872726148,8.388912046986922,91000.0
2005-10-05,8.361792959856535,8.425071117194186,8.262355732311624,8.307553923495524,152400.0
2005-10-06,8.388912046986922,8.506429240685584,8.262355732311624,8.262355732311624,127100.0
2005-10-07,8.334673872726148,8.533548327815971,8.244275766157875,8.524509206839332,122400.0
2005-10-11,8.587787364176982,8.804741785420555,8.587787364176982,8.678185470745257,65100.0
2005-10-12,8.741463628082903,8.741463628082903,8.280434836365137,8.343712993702786,128400.0
2005-10-13,8.325633889649273,8.361792959856535,8.1086794684057,8.280434836365137,128900.0
2005-10-14,8.135798555536088,8.388912046986922,8.135798555536088,8.388912046986922,95400.0
2005-10-17,8.515469223762457,8.587787364176982,8.388912046986922,8.542588310892846,109300.0
2005-10-18,8.45219106642481,8.45219106642481,8.180997608820226,8.244275766157875,80200.0
2005-10-19,8.135798555536088,8.135798555536088,7.92788411736939,8.081559519175077,191200.0
2005-10-20,8.1900375918971,8.1900375918971,7.747087904232844,7.864605097931505,109800.0
2005-10-21,7.864605097931505,8.226196662104364,7.864605097931505,8.217156679027488,95600.0
2005-10-24,8.27139485328826,8.316593906572399,8.144838538612962,8.162917642666477,99800.0
2005-10-25,8.45219106642481,8.632986417461119,8.27139485328826,8.524509206839332,274200.0
2005-10-26,8.858980821781566,8.858980821781566,8.55162829396972,8.66914548766838,257000.0
2005-10-27,8.723383661929155,8.87705992583508,8.678185470745257,8.87705992583508,200200.0
2005-10-28,8.678185470745257,9.175372470570048,8.678185470745257,9.157293366516535,253000.0
2005-10-31,9.247690610984574,9.247690610984574,8.840900855627817,8.849940838704692,186300.0
2005-11-01,8.81378176849743,8.9493780662496,8.81378176849743,8.904179875065704,111900.0
2005-11-02,8.904179875065704,9.075935243025135,8.904179875065704,9.030736189741,85000.0
2005-11-03,9.039776172817875,9.238651490007936,8.994577119533739,9.094015209178886,94200.0
2005-11-04,9.094015209178886,9.13017427938615,8.777622698290168,9.039776172817875,131100.0
2005-11-07,8.940338945272964,9.274810560215196,8.940338945272964,9.247690610984574,120300.0
2005-11-08,9.31096963042246,9.49176498145877,9.084975226102012,9.112094313232404,120200.0
2005-11-09,9.31096963042246,9.356168683706596,9.193452436723796,9.301929647345585,118600.0
2005-11-10,9.356168683706596,9.401366874890495,9.175372470570048,9.175372470570048,56100.0
2005-11-11,9.265770577138325,9.356168683706596,9.04881615589475,9.29288966426871,69200.0
2005-11-14,9.31096963042246,9.401366874890495,9.112094313232404,9.211531540777312,51100.0
2005-11-15,9.31096963042246,9.31096963042246,9.030736189741,9.030736189741,45700.0
2005-11-16,9.175372470570048,9.401366874890495,9.175372470570048,9.401366874890495,178900.0
2005-11-17,9.49176498145877,9.781037543116868,9.49176498145877,9.762958439063354,226100.0
2005-11-18,9.934713807022789,9.934713807022789,9.663520349418205,9.817196613324128,253100.0
2005-11-21,9.853355683531388,10.0703109668752,9.663520349418205,9.817196613324128,314500.0
2005-11-22,9.889514753738652,9.97087287723005,9.681600315571954,9.925673823945914,99300.0
2005-11-23,9.75391845598648,9.808157492347492,9.618322158234305,9.808157492347492,246300.0
2005-11-24,9.9075947198924,9.934713807022789,9.75391845598648,9.934713807022789,16100.0
2005-11-25,9.943753790099665,10.124549141135974,9.808157492347492,9.9075947198924,75900.0
2005-11-28,9.943753790099665,10.043191017644576,9.871435649685138,9.925673823945914,130800.0
2005-11-29,9.943753790099665,10.16974819442011,9.853355683531388,10.16974819442011,142500.0
2005-11-30,9.9889528433838,10.1155091580591,9.636401262287816,9.67256033249508,189900.0
2005-12-01,9.808157492347492,9.952793773176538,9.735839351932968,9.808157492347492,234700.0
2005-12-02,9.817196613324128,9.889514753738652,9.636401262287816,9.826236596401005,189600.0
2005-12-05,9.853355683531388,9.916634702969276,9.582163088027045,9.582163088027045,98600.0
2005-12-06,9.419446841044245,9.835276579477878,9.419446841044245,9.799117509270616,195000.0
2005-12-07,9.934713807022789,9.961833756253412,9.34712870062972,9.64544124536469,207200.0
2005-12-08,9.536964034742908,9.853355683531388,9.49176498145877,9.654481228441565,226600.0
2005-12-09,9.717759385779216,9.862395666608265,9.464645894328385,9.564083121873296,241700.0
2005-12-12,9.636401262287816,9.735839351932968,8.858980821781566,9.021696206664126,342900.0
2005-12-13,9.039776172817875,9.103054330155528,8.696264574798768,8.985537136456864,299500.0
2005-12-14,8.976498015480225,9.030736189741,8.768582715213293,8.91321899604234,249300.0
2005-12-15,8.858980821781566,9.256730594061448,8.858980821781566,9.184412453646924,147000.0
2005-12-16,9.039776172817875,9.220571523854186,8.96745803240335,9.012657085687488,177200.0
2005-12-19,9.356168683706596,9.356168683706596,8.96745803240335,8.96745803240335,104400.0
2005-12-20,9.039776172817875,9.112094313232404,8.66914548766838,8.705304557875643,176200.0
2005-12-21,8.705304557875643,8.985537136456864,8.66914548766838,8.985537136456864,115300.0
2005-12-22,9.039776172817875,9.274810560215196,8.96745803240335,9.238651490007936,186600.0
2005-12-23,9.265770577138325,9.392327753913856,9.084975226102012,9.148253383439664,167600.0
2005-12-28,9.383287770836985,9.67256033249508,9.329048734475974,9.67256033249508,118900.0
2005-12-29,9.817196613324128,9.853355683531388,9.527924051666032,9.690640298648828,167800.0
2005-12-30,9.62736127921094,9.708719402702345,9.455605911251508,9.500804964535645,78700.0
2006-01-03,9.717759385779216,9.961833756253412,9.717759385779216,9.916634702969276,215900.0
2006-01-04,9.934713807022789,9.943753790099665,9.690640298648828,9.762958439063354,465000.0
2006-01-05,9.67256033249508,9.744878472909605,9.500804964535645,9.573123104950168,519900.0
2006-01-06,9.636401262287816,10.034151896667938,9.636401262287816,9.898554736815528,331400.0
2006-01-09,9.9889528433838,11.100844898832284,9.934713807022789,10.757333300813176,1033400.0
2006-01-10,10.775413266966924,10.7844532500438,10.440941652024694,10.61269701998413,271300.0
2006-01-11,10.675976039422016,10.974288584156987,10.675976039422016,10.766373283890053,317700.0
2006-01-12,11.272601128891958,11.272601128891958,10.685015160398656,10.739254196759664,207400.0
2006-01-13,10.938129513949724,11.299720216022346,10.757333300813176,11.299720216022346,205700.0
2006-01-16,11.399157443567256,11.525714620342791,11.299720216022346,11.435316513774517,120700.0
2006-01-17,11.46243646300514,11.46243646300514,11.055645845548147,11.10988488190916,155500.0
2006-01-18,11.064685828625024,11.064685828625024,10.413822564894309,10.558458845723353,464000.0
2006-01-19,10.666936056345142,10.802532354097314,10.585577932853742,10.657896073268269,499800.0
2006-01-20,11.344919269306482,11.344919269306482,10.594617915930616,10.594617915930616,475600.0
2006-01-23,10.920049547795976,11.344919269306482,10.61269701998413,11.344919269306482,535700.0
2006-01-24,11.344919269306482,11.344919269306482,10.341503562379549,10.440941652024694,466200.0
2006-01-25,10.648856090191392,10.84773140738145,10.486140705308832,10.486140705308832,284500.0
2006-01-26,10.549418862646478,11.381078339513744,10.43190166894782,11.353959252383357,705800.0
2006-01-27,11.435316513774517,12.366414080286928,11.381078339513744,12.040981586321337,1242100.0
2006-01-30,12.294095939872408,12.827442009904464,12.239856903511397,12.818402888927825,659400.0
2006-01-31,13.017277344017645,13.02631732709452,12.51105036111598,12.61048758866089,470500.0
2006-02-01,12.61048758866089,12.800322922774075,12.059061552475084,12.764163852566812,557600.0
2006-02-02,13.10767545058592,13.10767545058592,12.41161227147083,12.7460847485133,831000.0
2006-02-03,12.700885695229164,13.252311731414968,12.520090344192855,12.773203835643686,1414500.0
2006-02-06,12.7912829396972,13.062476397301785,12.737044765436424,13.062476397301785,455900.0
2006-02-07,12.357374097210052,12.899761012419225,12.357374097210052,12.619527571737764,581700.0
2006-02-08,12.655686641945026,12.655686641945026,12.285055956795532,12.474891290908715,720400.0
2006-02-09,12.655686641945026,12.709925678306035,12.375453201263568,12.375453201263568,295900.0
2006-02-10,12.375453201263568,12.456811324754968,12.086180639605471,12.375453201263568,542400.0
2006-02-13,12.11329972673586,12.294095939872408,11.616112726911068,12.031942465344695,250300.0
2006-02-14,12.185617867150384,12.257936869665144,12.004822516114071,12.24889688658827,242300.0
2006-02-15,11.8692262183619,12.420652254547704,11.8692262183619,12.357374097210052,326400.0
2006-02-16,12.42969223762458,12.492970394962231,12.23081692043452,12.42969223762458,369200.0
2006-02-17,12.520090344192855,12.682805729075412,12.42969223762458,12.42969223762458,176600.0
2006-02-20,12.655686641945026,13.017277344017645,12.294095939872408,12.972079152833748,158300.0
2006-02-21,12.972079152833748,12.972079152833748,12.447772203778328,12.61048758866089,210100.0
2006-02-22,12.655686641945026,13.10767545058592,12.565288535376752,12.899761012419225,699400.0
2006-02-23,12.92688009954961,13.234232627361456,12.7912829396972,12.7912829396972,274100.0
2006-02-24,13.179993591000446,13.28847080162223,12.90880013339586,13.26135171449184,383000.0
2006-02-27,13.26135171449184,13.26135171449184,12.800322922774075,12.836481992981335,126800.0
2006-02-28,13.017277344017645,13.044397293248268,12.538169448246366,12.646646658868152,187200.0
2006-03-01,12.673766608098775,12.881681046265474,12.655686641945026,12.818402888927825,290200.0
2006-03-02,12.92688009954961,14.183408435827143,12.890721029342348,14.056852121151843,389700.0
2006-03-03,14.056852121151843,14.463641876508602,13.650062365795089,14.237647472188154,358600.0
2006-03-06,14.011653067867709,14.319005595679554,13.613903295587823,13.740459610263123,305400.0
2006-03-07,13.650062365795089,13.78565866354726,13.152874503870056,13.279430818545356,486400.0
2006-03-08,13.017277344017645,13.116715433662796,12.709925678306035,12.890721029342348,479500.0
2006-03-09,13.071516380378656,13.324629871829492,12.592408484607375,12.709925678306035,353400.0
2006-03-10,12.565288535376752,12.944959203603124,12.357374097210052,12.6647266250219,607800.0
2006-03-13,12.917840116472735,13.134794537716308,12.700885695229164,12.963039169756872,181500.0
2006-03-14,13.017277344017645,13.496386101889165,12.935920082626485,13.415027978397768,251800.0
2006-03-15,13.514465205942678,13.80373862970101,13.514465205942678,13.78565866354726,461500.0
2006-03-16,13.830857716831398,14.04781213807497,13.514465205942678,13.830857716831398,373600.0
2006-03-17,13.740459610263123,14.463641876508602,13.686221436002349,14.463641876508602,427100.0
2006-03-20,14.328045578756427,14.707716246982798,13.876056770115536,13.921254961299432,274000.0
2006-03-21,13.876056770115536,13.912215840322796,13.514465205942678,13.677181452925474,160700.0
2006-03-22,13.650062365795089,13.758539576416874,13.613903295587823,13.641022382718212,101300.0
2006-03-23,13.60486331251095,13.704300540055865,13.46926615265854,13.505425222865805,278100.0
2006-03-24,13.704300540055865,14.319005595679554,13.704300540055865,14.156289348696756,285900.0
2006-03-27,14.237647472188154,15.05122698290167,14.237647472188154,14.56307996615375,315800.0
2006-03-28,14.92467066822637,14.92467066822637,14.391323736094076,14.680596297752174,162700.0
2006-03-29,14.734834472012947,15.259141421068367,14.689636280829047,15.24106317911509,241500.0
2006-03-30,15.467057583435537,16.40719340882436,15.467057583435537,16.2173589368114,625800.0
2006-03-31,16.09080089793563,16.271597111072175,15.801528336277531,16.099840881012504,306800.0
2006-04-03,16.75974585202057,17.10325658793944,16.578949638884023,16.732625902789948,567500.0
2006-04-04,16.72358591971307,16.96766029018727,16.325835285332953,16.642227796221672,307800.0
2006-04-05,16.74166588586682,17.094216604862567,16.5518296896534,17.030938447524917,249900.0
2006-04-06,17.256932851845363,17.256932851845363,16.461431583085126,16.651267779298546,214200.0
2006-04-07,16.633187813144804,16.633187813144804,15.928086375153306,15.955204600183457,230500.0
2006-04-10,16.28063709414905,16.533751447700123,15.638812089294737,15.68401200467911,208200.0
2006-04-11,15.62073384734146,16.00040451556783,15.00602879171777,15.250103162191964,265500.0
2006-04-12,15.36761949379039,15.611693864264586,15.150665072546817,15.36761949379039,171800.0
2006-04-13,15.313381319529617,15.928086375153306,15.105465157162444,15.928086375153306,185500.0
2006-04-17,16.099840881012504,16.334875268409828,15.991364532490955,16.072722655982354,201700.0
2006-04-18,16.3800751837942,16.452393324208725,16.181199004503902,16.452393324208725,295900.0
2006-04-19,16.40719340882436,16.497591515392624,15.882886459768931,16.307757043379674,293900.0
2006-04-20,16.28063709414905,16.28063709414905,15.53937572385006,15.647852072371611,417200.0
2006-04-21,15.991364532490955,16.389113442670602,15.828648285508155,16.126960830243128,279900.0
2006-04-24,15.919046392076432,16.2173589368114,15.882886459768931,16.099840881012504,170400.0
2006-04-25,16.190238987580777,16.4252733749781,15.87384647669206,16.018482757521106,158900.0
2006-04-26,16.181199004503902,16.19927897065765,15.973284566337206,16.04560270675173,129000.0
2006-04-27,15.674972021602237,16.00040451556783,15.186823280653842,15.259141421068367,213600.0
2006-04-28,15.36761949379039,16.271597111072175,15.24106317911509,16.172159021427028,332100.0
2006-05-01,16.271597111072175,16.461431583085126,16.253517144918426,16.36199521764045,149700.0
2006-05-02,16.633187813144804,16.633187813144804,15.837688268585032,16.615107846991048,358800.0
2006-05-03,16.5518296896534,16.70550595355932,15.611693864264586,15.819608302431282,400500.0
2006-05-04,15.819608302431282,16.00040451556783,15.647852072371611,15.68401200467911,197700.0
2006-05-05,15.819608302431282,15.900966425922682,15.394739443021011,15.638812089294737,161300.0
2006-05-08,15.277221387222117,15.36761949379039,14.825232578581222,15.295301353375866,310100.0
2006-05-09,15.295301353375866,15.928086375153306,15.295301353375866,15.819608302431282,280800.0
2006-05-10,15.910006408999555,15.910006408999555,15.575533931957088,15.629773830418335,204900.0
2006-05-11,15.910006408999555,16.289677077225925,14.933710651303244,15.03314701674792,338500.0
2006-05-12,14.716756230059673,15.132585106393067,14.129170261566369,14.545,302100.0
2006-05-15,13.12575541673967,13.686221436002349,12.963039169756872,12.999198239964134,506500.0
2006-05-16,13.243271748338092,13.55062427614994,12.92688009954961,12.92688009954961,306600.0
2006-05-17,13.559664259226814,13.559664259226814,12.574328518453628,12.655686641945026,349900.0
2006-05-18,12.7460847485133,12.95399918668,12.42969223762458,12.673766608098775,447800.0
2006-05-19,12.203697833304131,12.944959203603124,11.995783395137437,12.574328518453628,405000.0
2006-05-23,12.78224381872056,13.613903295587823,12.78224381872056,13.252311731414968,221300.0
2006-05-24,12.999198239964134,13.071516380378656,12.158498780019997,12.61048758866089,370400.0
2006-05-25,12.92688009954961,12.92688009954961,12.420652254547704,12.420652254547704,152300.0
2006-05-26,12.6647266250219,12.92688009954961,12.420652254547704,12.845521976058212,203900.0
2006-05-29,12.863601080111724,14.002613084790834,12.845521976058212,14.002613084790834,72900.0
2006-05-30,14.020693050944583,14.020693050944583,12.54720943132324,12.565288535376752,448300.0
2006-05-31,13.10767545058592,13.10767545058592,12.42969223762458,12.655686641945026,334600.0
2006-06-01,12.438732220701452,12.818402888927825,12.203697833304131,12.818402888927825,356500.0
2006-06-02,12.700885695229164,12.90880013339586,12.700885695229164,12.90880013339586,270800.0
2006-06-05,12.92688009954961,13.10767545058592,12.41161227147083,12.41161227147083,180200.0
2006-06-06,12.330255010079668,12.384493184340442,11.851146252208151,11.995783395137437,745800.0
2006-06-07,11.851146252208151,12.601447605584015,11.75170902466324,12.06810153555196,538800.0
2006-06-08,11.796908077947377,12.086180639605471,11.534754603419666,11.896345305492288,465500.0
2006-06-09,11.579953656703804,11.98674341206056,11.42627739279788,11.57091367362693,515600.0
2006-06-12,11.661310918094964,11.679390884248711,11.028526758417762,11.028526758417762,365100.0
2006-06-13,10.8658113735352,10.974288584156987,10.504219809362343,10.685015160398656,933900.0
2006-06-14,10.531338896492729,11.245481179661336,10.531338896492729,11.118924864986036,371700.0
2006-06-15,11.616112726911068,12.203697833304131,11.326839303152733,11.923464392622677,351300.0
2006-06-16,12.11329972673586,12.11329972673586,11.634191830964578,11.706509971379102,299900.0
2006-06-19,11.742669041586364,11.742669041586364,11.100844898832284,11.209322109454073,270700.0
2006-06-20,11.299720216022346,11.55283370747318,11.12796484806291,11.516674637265917,305800.0
2006-06-21,11.516674637265917,12.122339709812731,11.516674637265917,12.031942465344695,185200.0
2006-06-22,12.050021569398211,12.565288535376752,12.050021569398211,12.212737816381008,424100.0
2006-06-23,11.923464392622677,12.92688009954961,11.923464392622677,12.90880013339586,293500.0
2006-06-26,12.836481992981335,13.035357310171394,12.62856755481464,12.881681046265474,221900.0
2006-06-27,12.92688009954961,13.062476397301785,12.357374097210052,12.520090344192855,269200.0
2006-06-28,12.655686641945026,12.655686641945026,12.095220622682346,12.366414080286928,244200.0
2006-06-29,12.565288535376752,12.881681046265474,12.447772203778328,12.818402888927825,188900.0
2006-06-30,12.881681046265474,13.18903357407732,12.836481992981335,12.935920082626485,299500.0
2006-07-04,13.28847080162223,13.514465205942678,13.234232627361456,13.514465205942678,56500.0
2006-07-05,13.559664259226814,13.695260556978988,13.143834520793185,13.216152661207706,149500.0
2006-07-06,13.243271748338092,13.415027978397768,13.008238223041008,13.333669854906368,192600.0
2006-07-07,13.324629871829492,13.333669854906368,12.700885695229164,12.718964799282675,183800.0
2006-07-10,12.691845712152288,12.700885695229164,12.339294131056304,12.54720943132324,533700.0
2006-07-11,12.655686641945026,13.062476397301785,12.619527571737764,12.836481992981335,344300.0
2006-07-12,13.062476397301785,13.333669854906368,12.8726410631886,13.10767545058592,300200.0
2006-07-13,13.243271748338092,13.243271748338092,12.447772203778328,12.520090344192855,251900.0
2006-07-14,12.592408484607375,13.008238223041008,12.420652254547704,12.529129465169492,182700.0
2006-07-17,12.384493184340442,12.520090344192855,12.185617867150384,12.185617867150384,153700.0
2006-07-18,12.294095939872408,12.294095939872408,11.959623462829937,12.203697833304131,218900.0
2006-07-19,12.203697833304131,12.709925678306035,12.122339709812731,12.402573150494192,253200.0
2006-07-20,12.239856903511397,12.474891290908715,11.959623462829937,11.995783395137437,203100.0
2006-07-21,12.022902482267822,12.176578746173746,11.851146252208151,12.013862499190948,212800.0
2006-07-24,15.376659476867264,16.163119038350153,15.376659476867264,15.991364532490955,7678200.0
2006-07-25,15.991364532490955,16.777824093973845,15.98232454941408,16.696465970482443,3071000.0
2006-07-26,16.59702960503777,17.130376537170065,16.587989621960897,16.976700273264143,831200.0
2006-07-27,17.16653474527709,17.35637094149051,16.714545936636195,17.211734660661463,886400.0
2006-07-28,17.130376537170065,17.311171026106145,16.85014223438837,17.247892868768485,584000.0
2006-07-31,16.777824093973845,17.329250992259887,16.777824093973845,17.12133655409319,842500.0
2006-08-01,17.0851766217857,17.320211009183012,17.003818498294294,17.220772919537865,364800.0
2006-08-02,17.302131043029267,17.62756353699486,17.20269467758459,17.600443587764232,409300.0
2006-08-03,17.62756353699486,17.64564350314861,17.22981290261474,17.38348916652066,536900.0
2006-08-04,17.53716543042659,17.53716543042659,17.039978430601792,17.29309105995239,432500.0
2006-08-08,17.311171026106145,17.311171026106145,17.0851766217857,17.094216604862567,302800.0
2006-08-09,17.148454779123337,17.148454779123337,16.85014223438837,16.904382132849616,424600.0
2006-08-10,16.976700273264143,16.99477851521742,16.48855153231575,16.91342039172602,796500.0
2006-08-11,17.003818498294294,17.030938447524917,16.67838772852917,16.841102251311494,198200.0
2006-08-14,16.841102251311494,17.302131043029267,16.841102251311494,17.211734660661463,815800.0
2006-08-15,17.256932851845363,17.27501281799911,17.130376537170065,17.238852885691614,339400.0
2006-08-16,17.311171026106145,17.365409200366912,17.130376537170065,17.247892868768485,369100.0
2006-08-17,17.247892868768485,17.455807306935185,16.922460374802892,17.247892868768485,535000.0
2006-08-18,17.347330958413636,17.347330958413636,17.003818498294294,17.030938447524917,194600.0
2006-08-21,17.175574728353965,17.38348916652066,17.030938447524917,17.211734660661463,289700.0
2006-08-22,17.211734660661463,17.41964909882816,17.157494762200216,17.347330958413636,194100.0
2006-08-23,17.184614711430843,17.41964909882816,16.99477851521742,17.16653474527709,560900.0
2006-08-24,17.329250992259887,17.47388727308893,17.284052801075987,17.455807306935185,226700.0
2006-08-25,17.44676732385831,17.528125447349712,17.302131043029267,17.347330958413636,116400.0
2006-08-28,17.302131043029267,17.311171026106145,17.193654694507714,17.238852885691614,73800.0
2006-08-29,17.20269467758459,17.56428537965721,17.12133655409319,17.510047205396432,190500.0
2006-08-30,17.35637094149051,17.772199817823907,17.35637094149051,17.555245396580336,201300.0
2006-08-31,17.717961643563132,17.95299603096045,17.69988167740938,17.84451795823843,246000.0
2006-09-01,17.808359750131405,18.0162741882981,17.78123980090078,17.853557941315305,243900.0
2006-09-05,17.943956047883578,18.251308575695425,17.78123980090078,17.84451795823843,400000.0
2006-09-06,17.519085464272838,17.998194222144352,17.519085464272838,17.790279783977656,317500.0
2006-09-07,17.573325362734085,17.817398009007807,17.491967239242683,17.69084169433251,237300.0
2006-09-08,17.75411985167016,17.75411985167016,17.374449183443783,17.455807306935185,295000.0
2006-09-11,17.175574728353965,17.247892868768485,16.877262183618992,17.16653474527709,338300.0
2006-09-12,16.72358591971307,17.067096655631943,16.289677077225925,16.461431583085126,558200.0
2006-09-13,16.750705868943694,16.750705868943694,16.334875268409828,16.542789706576524,210900.0
2006-09-14,16.271597111072175,16.416233391901226,15.991364532490955,16.2625571279953,230200.0
2006-09-15,15.72921019586301,16.181199004503902,15.403779426097888,15.783448370123784,711500.0
2006-09-18,15.774410111247382,15.964244583260331,15.629773830418335,15.765370128170508,560900.0
2006-09-19,15.900966425922682,15.900966425922682,15.485135825388811,15.638812089294737,368800.0
2006-09-20,15.467057583435537,15.910006408999555,15.467057583435537,15.837688268585032,491000.0
2006-09-21,16.2625571279953,16.2625571279953,15.68401200467911,15.783448370123784,136700.0
2006-09-22,15.837688268585032,15.846728251661906,15.70209197083286,15.783448370123784,62800.0
2006-09-25,15.801528336277531,15.964244583260331,15.494175808465688,15.774410111247382,82300.0
2006-09-26,16.2173589368114,16.2173589368114,15.485135825388811,15.494175808465688,905900.0
2006-09-27,15.512255774619437,15.819608302431282,15.439937634204911,15.439937634204911,319100.0
2006-09-28,15.36761949379039,15.566493948880211,15.286261370298991,15.286261370298991,782000.0
2006-09-29,15.277221387222117,16.136000813320003,15.277221387222117,15.68401200467911,506200.0
2006-10-02,15.74729016201676,16.00040451556783,15.611693864264586,15.611693864264586,59700.0
2006-10-03,15.376659476867264,15.512255774619437,15.268181404145242,15.358579510713517,150500.0
2006-10-04,15.331459561482893,16.099840881012504,15.331459561482893,15.882886459768931,485300.0
2006-10-05,15.955204600183457,16.334875268409828,15.955204600183457,16.208318953734526,168700.0
2006-10-06,16.3800751837942,16.3800751837942,15.774410111247382,15.946164617106582,113700.0
2006-10-10,16.2625571279953,16.289677077225925,16.072722655982354,16.190238987580777,59300.0
2006-10-11,16.325835285332953,16.325835285332953,15.98232454941408,15.98232454941408,1012800.0
2006-10-12,16.10888086408938,16.10888086408938,15.647852072371611,15.783448370123784,119300.0
2006-10-13,15.674972021602237,15.910006408999555,15.593613898110837,15.611693864264586,215300.0
2006-10-16,15.647852072371611,15.72921019586301,15.521295757696311,15.611693864264586,124600.0
2006-10-17,15.503215791542562,15.79248835320066,15.439937634204911,15.62073384734146,325300.0
2006-10-18,15.421857668051164,15.71113022970926,15.403779426097888,15.421857668051164,131800.0
2006-10-19,15.38569945994414,15.810568319354408,15.38569945994414,15.79248835320066,128700.0
2006-10-20,15.66593203852536,15.738250178939884,15.448977617281788,15.448977617281788,108600.0
2006-10-23,15.394739443021011,15.566493948880211,15.36761949379039,15.394739443021011,124800.0
2006-10-24,16.136000813320003,16.181199004503902,15.846728251661906,15.973284566337206,1133300.0
2006-10-25,15.955204600183457,16.145040796396877,15.910006408999555,16.09080089793563,191200.0
2006-10-26,16.09080089793563,16.145040796396877,15.928086375153306,16.072722655982354,168100.0
2006-10-27,15.828648285508155,15.964244583260331,15.828648285508155,15.910006408999555,331200.0
2006-10-30,15.846728251661906,16.04560270675173,15.846728251661906,16.04560270675173,91800.0
2006-10-31,15.74729016201676,16.04560270675173,15.74729016201676,16.00040451556783,168300.0
2006-11-01,16.00040451556783,16.163119038350153,15.98232454941408,15.98232454941408,342800.0
2006-11-02,15.882886459768931,16.2625571279953,15.882886459768931,16.19927897065765,236800.0
2006-11-03,16.136000813320003,16.136000813320003,16.00944277444423,16.136000813320003,177600.0
2006-11-06,15.87384647669206,16.04560270675173,15.87384647669206,15.973284566337206,223300.0
2006-11-07,15.765370128170508,16.00040451556783,15.765370128170508,15.964244583260331,94800.0
2006-11-08,15.774410111247382,16.271597111072175,15.53937572385006,16.271597111072175,479900.0
2006-11-09,16.181199004503902,16.235437178764677,16.036562723674855,16.117920847166253,355200.0
2006-11-10,16.470471566161997,16.74166588586682,16.3800751837942,16.67838772852917,738200.0
2006-11-13,16.868222200542117,16.868222200542117,16.578949638884023,16.79590406012759,339700.0
2006-11-14,16.940540340956645,16.940540340956645,16.633187813144804,16.67838772852917,123700.0
2006-11-15,16.506631498469503,16.696465970482443,16.461431583085126,16.461431583085126,442300.0
2006-11-16,16.67838772852917,16.67838772852917,16.52471146462325,16.560869672730274,78400.0
2006-11-17,16.452393324208725,16.714545936636195,16.452393324208725,16.615107846991048,183600.0
2006-11-20,16.615107846991048,16.651267779298546,15.313381319529617,16.497591515392624,130100.0
2006-11-21,16.452393324208725,16.904382132849616,16.452393324208725,16.587989621960897,133100.0
2006-11-22,16.633187813144804,16.70550595355932,16.542789706576524,16.578949638884023,416400.0
2006-11-23,16.3800751837942,16.67838772852917,16.3800751837942,16.624147830067926,11500.0
2006-11-24,16.52471146462325,16.72358591971307,16.479511549238875,16.587989621960897,48600.0
2006-11-27,16.587989621960897,16.633187813144804,16.52471146462325,16.560869672730274,52700.0
2006-11-28,16.515671481546374,16.569909655807145,16.470471566161997,16.470471566161997,64500.0
2006-11-29,16.190238987580777,16.633187813144804,16.190238987580777,16.533751447700123,307600.0
2006-11-30,17.12133655409319,17.12133655409319,16.389113442670602,16.615107846991048,282500.0
2006-12-01,16.587989621960897,16.75974585202057,16.587989621960897,16.67838772852917,213700.0
2006-12-04,16.67838772852917,16.823024009358214,16.67838772852917,16.75974585202057,114900.0
2006-12-05,16.560869672730274,16.68742598740557,16.560869672730274,16.642227796221672,209400.0
2006-12-06,16.36199521764045,16.72358591971307,16.36199521764045,16.72358591971307,178300.0
2006-12-07,16.633187813144804,17.039978430601792,16.461431583085126,16.99477851521742,238300.0
2006-12-08,17.039978430601792,17.365409200366912,17.039978430601792,17.211734660661463,327700.0
2006-12-11,17.211734660661463,17.491967239242683,16.85014223438837,17.41964909882816,123000.0
2006-12-12,17.193654694507714,17.501007222319554,17.193654694507714,17.491967239242683,233400.0
2006-12-13,17.618523553917985,17.618523553917985,17.347330958413636,17.428689081905034,295400.0
2006-12-14,17.35637094149051,17.491967239242683,17.16653474527709,17.27501281799911,326500.0
2006-12-15,17.175574728353965,17.40156913267441,16.70550595355932,16.72358591971307,641400.0
2006-12-18,16.515671481546374,16.904382132849616,16.515671481546374,16.72358591971307,226900.0
2006-12-19,16.72358591971307,17.29309105995239,16.72358591971307,17.265972834922238,203200.0
2006-12-20,17.157494762200216,17.157494762200216,16.813984026281343,16.91342039172602,95200.0
2006-12-21,16.813984026281343,17.112296571016316,16.813984026281343,16.922460374802892,66100.0
2006-12-22,16.922460374802892,17.347330958413636,16.922460374802892,17.329250992259887,79600.0
2006-12-27,17.35637094149051,17.60948357084111,17.35637094149051,17.582365345810956,66400.0
2006-12-28,17.40156913267441,17.853557941315305,17.40156913267441,17.835477975161556,129700.0
2006-12-29,17.835477975161556,18.07051236255888,17.826437992084678,17.88067789054593,98500.0
2007-01-02,17.871637907469054,18.0162741882981,17.69988167740938,17.808359750131405,37900.0
2007-01-03,17.62756353699486,17.898756132499205,16.958620307110394,17.22981290261474,123500.0
2007-01-04,16.813984026281343,17.030938447524917,16.813984026281343,16.96766029018727,550900.0
2007-01-05,16.91342039172602,16.99477851521742,16.74166588586682,16.93150035787977,218400.0
2007-01-08,16.868222200542117,17.139414796046466,16.868222200542117,17.094216604862567,127300.0
2007-01-09,17.0851766217857,17.10325658793944,16.904382132849616,16.976700273264143,278000.0
2007-01-10,16.99477851521742,16.99477851521742,16.78686407705072,16.94958032403352,295200.0
2007-01-11,17.067096655631943,17.067096655631943,16.74166588586682,16.750705868943694,412200.0
2007-01-12,16.74166588586682,17.139414796046466,16.74166588586682,16.93150035787977,78700.0
2007-01-15,17.07613663870882,17.07613663870882,16.813984026281343,16.93150035787977,21200.0
2007-01-16,17.049018413678663,17.130376537170065,16.832063992435092,17.049018413678663,159800.0
2007-01-17,16.886302166695867,17.157494762200216,16.886302166695867,17.003818498294294,317200.0
2007-01-18,16.99477851521742,17.030938447524917,16.904382132849616,17.02189846444804,317700.0
2007-01-19,16.832063992435092,17.10325658793944,16.832063992435092,16.94958032403352,74100.0
2007-01-22,17.0851766217857,17.130376537170065,16.96766029018727,17.10325658793944,184700.0
2007-01-23,17.130376537170065,17.392529149597536,17.112296571016316,17.365409200366912,186200.0
2007-01-24,17.175574728353965,17.43772906498191,17.175574728353965,17.43772906498191,66800.0
2007-01-25,17.33829097533676,17.519085464272838,17.33829097533676,17.428689081905034,260400.0
2007-01-26,17.29309105995239,17.491967239242683,17.29309105995239,17.44676732385831,242700.0
2007-01-29,17.44676732385831,17.62756353699486,17.392529149597536,17.56428537965721,98100.0
2007-01-30,16.94958032403352,17.54620541350346,16.94958032403352,17.501007222319554,123200.0
2007-01-31,17.329250992259887,17.62756353699486,17.329250992259887,17.600443587764232,131600.0
2007-02-01,17.428689081905034,17.67276172817876,17.40156913267441,17.56428537965721,178000.0
2007-02-02,17.347330958413636,17.582365345810956,17.284052801075987,17.56428537965721,97200.0
2007-02-05,17.41060911575129,17.62756353699486,17.41060911575129,17.48292725616581,59700.0
2007-02-06,17.41964909882816,17.717961643563132,17.329250992259887,17.48292725616581,368700.0
2007-02-07,17.47388727308893,17.69988167740938,17.455807306935185,17.663723469302358,360600.0
2007-02-08,17.62756353699486,17.717961643563132,17.618523553917985,17.717961643563132,127700.0
2007-02-09,17.717961643563132,17.717961643563132,17.53716543042659,17.53716543042659,138100.0
2007-02-12,17.284052801075987,17.636603520071738,17.284052801075987,17.60948357084111,112300.0
2007-02-13,17.44676732385831,17.62756353699486,17.44676732385831,17.491967239242683,92400.0
2007-02-14,17.455807306935185,17.717961643563132,17.455807306935185,17.555245396580336,109400.0
2007-02-15,17.53716543042659,17.582365345810956,17.35637094149051,17.555245396580336,103600.0
2007-02-16,17.33829097533676,17.47388727308893,17.311171026106145,17.311171026106145,113400.0
2007-02-19,17.320211009183012,17.48292725616581,17.094216604862567,17.329250992259887,38300.0
2007-02-20,17.0851766217857,17.501007222319554,17.0851766217857,17.501007222319554,140500.0
2007-02-21,17.329250992259887,17.862597924392183,17.27501281799911,17.53716543042659,185800.0
2007-02-22,17.53716543042659,17.69084169433251,17.455807306935185,17.455807306935185,276400.0
2007-02-23,17.60948357084111,17.60948357084111,17.46484729001206,17.491967239242683,71000.0
2007-02-26,17.600443587764232,18.31458673303308,17.582365345810956,17.980114255990607,207900.0
2007-02-27,17.64564350314861,17.980114255990607,17.284052801075987,17.311171026106145,198800.0
2007-02-28,17.220772919537865,17.64564350314861,17.211734660661463,17.44676732385831,153100.0
2007-03-01,17.44676732385831,17.62756353699486,17.44676732385831,17.573325362734085,87700.0
2007-03-02,17.44676732385831,17.491967239242683,17.311171026106145,17.38348916652066,186400.0
2007-03-05,17.07613663870882,17.320211009183012,16.72358591971307,17.175574728353965,424000.0
2007-03-06,17.311171026106145,17.618523553917985,17.29309105995239,17.618523553917985,309300.0
2007-03-07,17.53716543042659,17.727001626640003,17.48292725616581,17.69084169433251,124000.0
2007-03-08,17.78123980090078,17.88067789054593,17.62756353699486,17.69084169433251,118300.0
2007-03-09,17.808359750131405,17.808359750131405,17.48292725616581,17.56428537965721,175000.0
2007-03-12,17.44676732385831,17.582365345810956,17.35637094149051,17.47388727308893,980400.0
2007-03-13,17.27501281799911,17.455807306935185,17.175574728353965,17.284052801075987,178100.0
2007-03-14,17.039978430601792,17.56428537965721,17.039978430601792,17.501007222319554,120700.0
2007-03-15,17.501007222319554,17.826437992084678,17.44676732385831,17.67276172817876,196300.0
2007-03-16,17.67276172817876,17.898756132499205,17.491967239242683,17.73604160971688,260100.0
2007-03-19,17.727001626640003,17.97107427291373,17.727001626640003,17.808359750131405,84700.0
2007-03-20,17.727001626640003,17.75411985167016,17.40156913267441,17.41964909882816,77700.0
2007-03-21,17.40156913267441,17.48292725616581,17.302131043029267,17.347330958413636,90200.0
2007-03-22,17.43772906498191,17.54620541350346,17.38348916652066,17.43772906498191,119100.0
2007-03-23,17.40156913267441,17.47388727308893,17.329250992259887,17.44676732385831,55500.0
2007-03-26,17.40156913267441,17.681801711255634,17.40156913267441,17.681801711255634,76900.0
2007-03-27,17.41060911575129,17.62756353699486,17.41060911575129,17.43772906498191,135200.0
2007-03-28,17.75411985167016,17.808359750131405,17.600443587764232,17.79931976705453,224900.0
2007-03-29,17.79931976705453,17.853557941315305,17.67276172817876,17.75411985167016,60800.0
2007-03-30,17.772199817823907,17.853557941315305,17.62756353699486,17.62756353699486,53400.0
2007-04-02,17.600443587764232,17.925876081729825,17.600443587764232,17.898756132499205,211500.0
2007-04-03,17.943956047883578,18.07955234563575,17.78123980090078,17.943956047883578,175800.0
2007-04-04,18.04339241332825,18.47730298001587,18.03435415445185,18.178990435280895,317700.0
2007-04-05,18.24226859261855,18.2603485587723,18.052432396405123,18.12475053681965,139800.0
2007-04-09,18.169950452204024,18.169950452204024,17.56428537965721,17.69084169433251,128300.0
2007-04-10,17.491967239242683,17.681801711255634,17.40156913267441,17.43772906498191,107600.0
2007-04-11,17.528125447349712,17.528125447349712,17.35637094149051,17.40156913267441,145000.0
2007-04-12,17.40156913267441,17.528125447349712,17.20269467758459,17.455807306935185,65100.0
2007-04-13,17.53716543042659,18.21514864338793,17.53716543042659,18.197068677234174,274900.0
2007-04-16,18.251308575695425,18.251308575695425,17.989154239067485,18.07051236255888,77500.0
2007-04-17,18.07955234563575,18.10667229486637,17.916836098652954,17.943956047883578,238400.0
2007-04-18,17.853557941315305,17.862597924392183,17.654683486225483,17.73604160971688,405300.0
2007-04-19,16.506631498469503,16.66030776237542,16.28063709414905,16.325835285332953,2759100.0
2007-04-20,16.587989621960897,16.587989621960897,16.235437178764677,16.40719340882436,1053800.0
2007-04-23,16.48855153231575,16.497591515392624,15.530335740773186,15.602653881187711,731600.0
2007-04-24,15.593613898110837,16.00040451556783,14.418442823224463,14.969868859410273,686100.0
2007-04-25,14.98794882556402,15.611693864264586,14.40036371917095,15.331459561482893,1152800.0
2007-04-26,15.277221387222117,15.277221387222117,14.707716246982798,14.807152612427473,164500.0
2007-04-27,14.915630685149496,15.078346932132291,14.780034387397322,14.86139251088872,492200.0
2007-04-30,14.752914438166698,14.789074370474196,14.219567506034403,14.219567506034403,931400.0
2007-05-01,14.219567506034403,14.219567506034403,13.559664259226814,13.90317585724592,872800.0
2007-05-02,13.93933492745318,14.789074370474196,13.758539576416874,14.789074370474196,426700.0
2007-05-03,15.015068774794644,15.087386915209168,14.761954421243573,14.807152612427473,386500.0
2007-05-04,14.98794882556402,15.096426898286042,14.870432493965597,14.888510735918873,362300.0
2007-05-07,14.825232578581222,15.159705055623691,14.825232578581222,14.933710651303244,266600.0
2007-05-08,15.00602879171777,15.00602879171777,14.716756230059673,14.752914438166698,377400.0
2007-05-09,14.780034387397322,15.05122698290167,14.698676263905924,14.698676263905924,213600.0
2007-05-10,14.725796213136547,14.816192595504347,14.328045578756427,14.328045578756427,225200.0
2007-05-11,14.454601893431729,14.789074370474196,14.40036371917095,14.635398106568273,235900.0
2007-05-14,14.65347634852155,14.716756230059673,14.093011191359109,14.36420464896369,166900.0
2007-05-15,14.454601893431729,14.454601893431729,13.695260556978988,13.776618680470389,419900.0
2007-05-16,13.60486331251095,13.839897699908272,13.216152661207706,13.568704242303689,770600.0
2007-05-17,13.650062365795089,13.659101486771725,13.42406796147464,13.55062427614994,170500.0
2007-05-18,13.559664259226814,14.201488401980892,13.523505189019552,14.174369314850503,234300.0
2007-05-22,14.192448418904018,14.42748280630134,13.78565866354726,13.78565866354726,239900.0
2007-05-23,14.680596297752174,15.259141421068367,14.680596297752174,14.798114353551073,974900.0
2007-05-24,14.960828876333396,15.015068774794644,14.011653067867709,14.083971208282234,577700.0
2007-05-25,14.14724936561988,14.30996561260268,13.930294944376309,14.255727438341903,318000.0
2007-05-28,14.436522789378214,14.554039983076876,14.28284652547229,14.508840067692502,87600.0
2007-05-29,14.599238174260776,14.599238174260776,14.382283753017203,14.508840067692502,624500.0
2007-05-30,14.508840067692502,14.752914438166698,14.373243769940329,14.698676263905924,329800.0
2007-05-31,14.780034387397322,15.168745038700566,14.780034387397322,15.150665072546817,413200.0
2007-06-01,15.485135825388811,15.485135825388811,14.933710651303244,14.969868859410273,413900.0
2007-06-04,14.98794882556402,15.268181404145242,14.951790617456991,15.268181404145242,168200.0
2007-06-05,15.168745038700566,15.168745038700566,14.843312544734973,14.92467066822637,283100.0
2007-06-06,14.915630685149496,14.915630685149496,14.42748280630134,14.897550718995744,568500.0
2007-06-07,14.780034387397322,14.969868859410273,14.52692003384625,14.789074370474196,325200.0
2007-06-08,14.56307996615375,14.662516331598423,14.056852121151843,14.201488401980892,353900.0
2007-06-11,14.445561910354852,14.445561910354852,14.056852121151843,14.156289348696756,187800.0
2007-06-12,14.102051174435983,14.201488401980892,13.812777750677649,13.90317585724592,340900.0
2007-06-13,13.894135874169049,14.264766559318542,13.894135874169049,14.237647472188154,330000.0
2007-06-14,14.14724936561988,14.436522789378214,14.14724936561988,14.382283753017203,267900.0
2007-06-15,14.382283753017203,14.382283753017203,14.056852121151843,14.237647472188154,495700.0
2007-06-18,14.120130278489494,14.28284652547229,13.96645401458357,14.093011191359109,269000.0
2007-06-19,14.093011191359109,14.219567506034403,13.930294944376309,13.948374910530056,148800.0
2007-06-20,13.96645401458357,14.36420464896369,13.90317585724592,14.165329331773629,267000.0
2007-06-21,14.219567506034403,14.264766559318542,13.885095891092172,13.93933492745318,376500.0
2007-06-22,13.96645401458357,14.038772154998096,13.78565866354726,13.794698646624136,1462200.0
2007-06-25,13.740459610263123,14.011653067867709,13.72238050620961,13.776618680470389,264600.0
2007-06-26,13.857976803961789,13.921254961299432,13.387908891267378,13.532545172096428,248900.0
2007-06-27,13.46926615265854,13.740459610263123,13.42406796147464,13.704300540055865,84400.0
2007-06-28,13.650062365795089,14.291886508549164,13.650062365795089,14.056852121151843,328600.0
2007-06-29,14.355164665886816,14.617318140414524,14.355164665886816,14.56307996615375,219600.0
2007-07-03,14.897550718995744,14.996988808640896,14.56307996615375,14.798114353551073,115100.0
2007-07-04,14.870432493965597,14.897550718995744,14.734834472012947,14.897550718995744,89100.0
2007-07-05,14.825232578581222,14.825232578581222,14.517880050769376,14.680596297752174,65000.0
2007-07-06,14.86139251088872,15.186823280653842,14.554039983076876,15.186823280653842,194100.0
2007-07-09,15.186823280653842,15.268181404145242,15.015068774794644,15.159705055623691,345500.0
2007-07-10,15.123545123316193,15.22298321296134,14.734834472012947,14.816192595504347,186400.0
2007-07-11,14.780034387397322,14.834272561658096,14.662516331598423,14.770994404320447,174500.0
2007-07-12,14.825232578581222,15.05122698290167,14.825232578581222,14.942750634380118,339000.0
2007-07-13,15.132585106393067,15.32242130260649,14.969868859410273,15.204903246807593,289200.0
2007-07-16,15.32242130260649,15.32242130260649,14.996988808640896,15.105465157162444,474100.0
2007-07-17,15.22298321296134,15.22298321296134,14.798114353551073,14.825232578581222,972300.0
2007-07-18,14.915630685149496,15.232023196038217,14.825232578581222,15.232023196038217,645700.0
2007-07-19,15.24106317911509,15.36761949379039,15.096426898286042,15.259141421068367,503000.0
2007-07-20,15.150665072546817,15.250103162191964,14.90659070207262,14.92467066822637,440200.0
2007-07-23,15.03314701674792,15.03314701674792,14.581158208107029,14.698676263905924,100600.0
2007-07-24,14.734834472012947,14.798114353551073,14.102051174435983,14.246687455265029,211800.0
2007-07-25,14.029733034021458,14.246687455265029,13.695260556978988,13.78565866354726,238300.0
2007-07-26,13.740459610263123,13.848936820884912,13.613903295587823,13.740459610263123,205800.0
2007-07-27,13.6681414698486,14.083971208282234,13.622942416564465,14.06589210422872,164300.0
2007-07-30,14.04781213807497,14.52692003384625,14.038772154998096,14.463641876508602,206500.0
2007-07-31,14.463641876508602,14.6715563146753,14.373243769940329,14.52692003384625,162200.0
2007-08-01,14.373243769940329,14.734834472012947,14.102051174435983,14.463641876508602,739800.0
2007-08-02,14.418442823224463,14.698676263905924,14.300925629525803,14.608278157337647,184500.0
2007-08-03,14.6715563146753,15.042186999824796,14.6715563146753,14.879470752841998,334700.0
2007-08-07,14.011653067867709,14.463641876508602,13.767578697393512,14.246687455265029,200000.0
2007-08-08,14.300925629525803,15.186823280653842,14.300925629525803,15.042186999824796,342800.0
2007-08-09,14.36420464896369,15.593613898110837,14.36420464896369,15.195863263730716,426300.0
2007-08-10,15.05122698290167,15.584573915033962,15.05122698290167,15.277221387222117,264800.0
2007-08-13,15.232023196038217,15.232023196038217,14.554039983076876,14.581158208107029,126500.0
2007-08-14,14.680596297752174,14.725796213136547,14.102051174435983,14.264766559318542,121800.0
2007-08-15,14.102051174435983,14.264766559318542,13.830857716831398,13.921254961299432,142800.0
2007-08-16,13.514465205942678,13.686221436002349,12.492970394962231,13.02631732709452,375700.0
2007-08-17,13.116715433662796,13.740459610263123,13.116715433662796,13.270391697568716,223700.0
2007-08-20,13.18903357407732,13.63198239964134,13.035357310171394,13.134794537716308,116300.0
2007-08-21,13.243271748338092,13.315589888752616,13.10767545058592,13.198073557154196,124000.0
2007-08-22,13.28847080162223,13.812777750677649,13.243271748338092,13.78565866354726,234200.0
2007-08-23,14.22860748911128,14.22860748911128,13.405987995320892,13.559664259226814,481200.0
2007-08-24,13.514465205942678,13.794698646624136,13.42406796147464,13.487346118812289,123500.0
2007-08-27,13.487346118812289,13.650062365795089,13.324629871829492,13.396948012244016,91600.0
2007-08-28,13.396948012244016,13.641022382718212,13.134794537716308,13.369828925113628,90100.0
2007-08-29,13.514465205942678,13.72238050620961,13.170953607923572,13.72238050620961,185700.0
2007-08-30,13.641022382718212,13.740459610263123,13.46926615265854,13.505425222865805,395900.0
2007-08-31,13.568704242303689,13.695260556978988,13.43310708245128,13.487346118812289,154600.0
2007-09-04,13.42406796147464,13.894135874169049,13.42406796147464,13.695260556978988,154900.0
2007-09-05,13.776618680470389,13.776618680470389,13.559664259226814,13.72238050620961,89100.0
2007-09-06,13.830857716831398,14.373243769940329,13.704300540055865,14.373243769940329,592700.0
2007-09-07,14.490761825739224,14.689636280829047,14.138210244643243,14.237647472188154,268600.0
2007-09-10,14.463641876508602,14.590198191183902,13.894135874169049,14.445561910354852,163500.0
2007-09-11,14.328045578756427,14.644438089645147,14.165329331773629,14.599238174260776,122700.0
2007-09-12,14.40036371917095,14.554039983076876,14.219567506034403,14.219567506034403,152200.0
2007-09-13,14.165329331773629,14.291886508549164,14.020693050944583,14.120130278489494,73400.0
2007-09-14,14.056852121151843,14.445561910354852,13.921254961299432,13.921254961299432,168000.0
2007-09-17,14.102051174435983,14.445561910354852,13.921254961299432,14.192448418904018,128800.0
2007-09-18,14.11109029541262,14.328045578756427,13.90317585724592,14.328045578756427,231900.0
2007-09-19,14.48172184266235,14.572119949230624,14.04781213807497,14.219567506034403,285000.0
2007-09-20,14.264766559318542,15.195863263730716,14.264766559318542,15.069306949055418,524000.0
2007-09-21,15.141625089469942,15.186823280653842,14.798114353551073,15.03314701674792,176500.0
2007-09-24,14.825232578581222,15.105465157162444,14.463641876508602,14.463641876508602,138700.0
2007-09-25,14.465,14.78,14.3,14.645,87169.24778761061
2007-09-26,14.95,14.98,14.345,14.345,234337.3893805309
2007-09-27,14.555,14.755,14.285,14.545,131750.0
2007-09-28,14.745,14.9,14.475,14.67,166478.98230088496
2007-10-01,14.745,14.915,14.565,14.755,104388.27433628318
2007-10-02,14.735,14.735,14.255,14.49,139090.70796460178
2007-10-03,14.6,14.835,14.355,14.565,165925.8849557522
2007-10-04,14.565,14.99,14.375,14.745,120387.16814159292
2007-10-05,14.735,14.99,14.52,14.81,111161.50442477876
2007-10-09,15.095,16.02,15.095,16.02,403894.9115044248
2007-10-10,16.505,16.505,15.855,16.265,791179.203539823
2007-10-11,16.27,16.645,16.0,16.38,459608.407079646
2007-10-12,14.635,16.615,14.635,16.445,316480.08849557524
2007-10-15,16.995,16.995,16.48,16.815,238058.6283185841
2007-10-16,16.725,16.725,16.12,16.28,168204.64601769912
2007-10-17,16.5,16.5,15.485,15.975,162630.53097345133
2007-10-18,15.73,15.73,15.385,15.54,398318.5840707965
2007-10-19,15.595,15.72,15.14,15.285,198375.0
2007-10-22,14.915,15.27,14.5,14.69,317154.86725663714
2007-10-23,14.78,15.205,14.69,15.205,118495.57522123892
2007-10-24,15.23,16.145,15.015,15.665,383305.3097345133
2007-10-25,16.19,16.815,16.09,16.605,334898.2300884956
2007-10-26,16.77,16.85,16.31,16.31,182370.5752212389
2007-10-29,16.545,17.165,16.38,17.05,347159.29203539825
2007-10-30,18.36,18.36,16.065,16.2,489779.86725663714
2007-10-31,16.36,16.435,16.045,16.3,331831.85840707965
2007-11-01,16.27,16.85,15.685,16.41,278319.6902654867
2007-11-02,16.41,17.05,15.81,17.05,332859.5132743363
2007-11-05,16.5,17.51,16.5,16.97,306684.73451327434
2007-11-06,17.195,17.6,17.115,17.195,370324.11504424777
2007-11-07,18.575,18.575,17.12,17.355,582642.6991150442
2007-11-08,17.23,17.61,16.615,17.22,551543.1415929203
2007-11-09,17.69,17.96,17.22,17.655,1476017.6991150442
2007-11-12,17.6,17.62,16.5,16.58,328386.06194690266
2007-11-13,16.605,17.23,16.5,16.87,248113.9380530973
2007-11-14,17.255,17.445,16.97,17.35,179378.3185840708
2007-11-15,17.255,17.255,16.335,16.41,206872.78761061947
2007-11-16,16.505,16.88,16.19,16.66,216231.1946902655
2007-11-19,16.76,16.86,16.055,16.265,251638.2743362832
2007-11-20,16.57,17.32,16.19,16.795,272982.30088495574
2007-11-21,16.815,17.33,16.47,17.095,316351.7699115044
2007-11-22,16.96,17.255,16.87,17.25,32172.566371681416
2007-11-23,17.4,18.07,17.4,18.045,222964.6017699115
2007-11-26,18.055,18.055,8.215,8.36,5066553.097345132
2007-11-27,8.345,9.11,7.765,9.11,1365796.460176991
2007-11-28,8.74,9.25,8.515,9.085,708309.7345132743
2007-11-29,9.13,9.175,8.92,9.04,762777.6548672566
2007-11-30,9.11,9.11,8.785,8.785,493815.26548672566
2007-12-03,8.77,8.905,8.36,8.525,411672.5663716814
2007-12-04,8.59,8.75,8.255,8.345,283941.37168141594
2007-12-05,8.435,8.57,7.875,7.955,553733.407079646
2007-12-06,7.845,8.425,7.81,8.415,466058.62831858406
2007-12-07,8.405,8.545,8.27,8.505,235806.4159292036
2007-12-10,8.59,8.705,8.225,8.4,337806.4159292035
2007-12-11,8.27,8.56,8.045,8.355,341228.98230088496
2007-12-12,8.155,8.3,7.89,8.065,278432.5221238938
2007-12-13,8.0,8.0,7.465,7.555,338301.99115044245
2007-12-14,7.55,7.55,7.24,7.24,197267.69911504423
2007-12-17,7.225,7.23,6.355,6.755,497206.8584070797
2007-12-18,6.615,6.615,5.335,5.77,980741.150442478
2007-12-19,5.775,6.85,5.715,6.3,801689.1592920354
2007-12-20,7.025,7.305,6.8,6.96,544207.9646017699
2007-12-21,6.97,7.275,6.97,7.275,284278.7610619469
2007-12-24,7.36,7.575,7.275,7.33,254777.65486725664
2007-12-27,7.7,7.7,7.295,7.415,175165.92920353982
2007-12-28,7.42,7.54,7.195,7.36,219202.43362831857
2007-12-31,7.275,7.46,7.005,7.32,153220.13274336283
2008-01-02,7.45,8.035,7.37,8.035,293027.65486725664
2008-01-03,8.55,9.61,8.55,9.34,827063.0530973452
2008-01-04,9.33,11.19,9.32,10.665,1116707.9646017698
2008-01-07,11.02,11.075,9.72,9.9,1026859.5132743362
2008-01-08,10.37,10.805,10.18,10.395,575634.9557522123
2008-01-09,10.395,10.475,9.815,10.08,468684.7345132744
2008-01-10,10.025,10.305,9.68,10.17,425434.7345132744
2008-01-11,10.305,10.395,10.005,10.205,252650.4424778761
2008-01-14,10.525,10.82,10.1,10.215,388202.4336283186
2008-01-15,10.125,10.43,9.53,9.63,334375.0
2008-01-16,9.465,10.28,9.06,9.91,441934.7345132744
2008-01-17,10.26,10.71,9.955,10.25,439696.90265486727
2008-01-18,10.475,10.475,9.59,10.235,386699.11504424777
2008-01-21,9.49,10.05,9.285,9.31,207409.29203539825
2008-01-22,9.265,10.26,9.22,10.025,442471.2389380531
2008-01-23,9.81,10.195,9.41,9.725,366054.203539823
2008-01-24,10.125,10.53,9.96,10.53,356709.07079646015
2008-01-25,10.855,10.94,10.06,10.325,348236.7256637168
2008-01-28,10.305,10.54,10.05,10.485,255424.778761062
2008-01-29,10.395,10.55,10.06,10.09,219082.9646017699
2008-01-30,10.125,10.65,10.08,10.475,260996.6814159292
2008-01-31,10.18,10.585,10.18,10.44,186067.4778761062
2008-02-01,10.395,10.525,9.825,10.035,192096.23893805308
2008-02-04,9.945,9.945,9.52,9.8,292923.6725663717
2008-02-05,9.655,10.035,9.655,9.81,275876.1061946903
2008-02-06,10.035,10.16,9.88,9.99,110738.93805309734
2008-02-07,10.1,10.44,9.99,10.025,230790.92920353985
2008-02-08,10.25,10.29,10.09,10.29,182506.6371681416
2008-02-11,10.195,10.38,9.96,10.18,164986.72566371682
2008-02-12,10.17,10.17,9.555,9.575,198155.97345132745
2008-02-13,9.61,9.61,9.295,9.49,227440.2654867257
2008-02-14,9.445,9.755,9.355,9.42,169339.6017699115
2008-02-15,9.535,9.565,9.13,9.25,201698.00884955752
2008-02-19,9.555,9.555,9.195,9.375,388653.7610619469
2008-02-20,9.22,9.295,9.085,9.285,272246.6814159292
2008-02-21,9.3,9.87,9.15,9.295,268819.6902654867
2008-02-22,9.295,9.4,9.065,9.105,293640.4867256637
2008-02-25,9.11,9.825,9.11,9.825,229945.796460177
2008-02-26,9.845,9.9,9.465,9.6,221888.2743362832
2008-02-27,9.815,9.87,9.675,9.855,258778.7610619469
2008-02-28,9.855,10.25,9.8,10.1,556619.4690265487
2008-02-29,9.98,10.38,9.915,10.08,436293.1415929204
2008-03-03,10.195,10.575,9.96,10.215,373261.06194690266
2008-03-04,10.25,10.27,9.34,9.545,436389.38053097343
2008-03-05,9.68,10.26,9.665,10.08,493910.39823008847
2008-03-06,10.08,10.27,9.575,9.575,276108.407079646
2008-03-07,9.15,9.205,8.325,9.04,1198334.07079646
2008-03-10,9.12,9.44,8.975,9.15,254789.82300884955
2008-03-11,9.355,9.355,9.06,9.22,272621.6814159292
2008-03-12,9.21,9.21,8.76,8.895,320764.38053097343
2008-03-13,8.895,8.92,8.65,8.905,311785.39823008847
2008-03-14,9.04,9.04,8.59,8.59,212686.9469026549
2008-03-17,8.59,8.715,8.425,8.57,232189.1592920354
2008-03-18,8.415,8.57,7.845,7.845,302774.3362831858
2008-03-19,7.63,7.63,7.04,7.115,557009.9557522123
2008-03-20,6.915,7.05,6.7,6.88,390863.9380530973
2008-03-24,7.205,7.24,6.89,6.89,227908.185840708
2008-03-25,7.205,7.72,7.025,7.63,547420.3539823008
2008-03-26,7.845,7.855,7.685,7.82,268772.1238938053
2008-03-27,7.775,7.785,7.405,7.505,357518.8053097345
2008-03-28,7.385,7.475,7.32,7.35,161491.15044247787
2008-03-31,7.395,7.475,7.06,7.215,245986.7256637168
2008-04-01,7.035,7.07,6.87,6.915,245106.1946902655
2008-04-02,7.025,7.195,6.935,6.99,232021.01769911504
2008-04-03,7.005,7.27,6.96,7.085,218294.24778761063
2008-04-04,7.095,7.43,7.085,7.415,355473.45132743364
2008-04-07,7.42,7.63,7.18,7.23,225778.7610619469
2008-04-08,7.215,7.27,7.095,7.135,186837.3893805309
2008-04-09,7.27,7.33,7.105,7.285,117295.35398230088
2008-04-10,7.35,7.37,7.06,7.095,82309.73451327434
2008-04-11,7.17,7.17,6.99,7.095,88763.27433628318
2008-04-14,7.08,7.18,7.005,7.105,151397.1238938053
2008-04-15,7.23,7.275,6.915,7.015,177440.26548672566
2008-04-16,7.105,7.105,6.87,6.98,145471.23893805308
2008-04-17,6.915,6.915,6.78,6.85,385482.3008849557
2008-04-18,6.76,6.815,6.68,6.715,155223.45132743364
2008-04-21,6.725,6.78,6.425,6.425,153390.4867256637
2008-04-22,6.42,6.615,6.42,6.445,151982.30088495574
2008-04-23,6.445,6.59,6.335,6.335,116408.18584070796
2008-04-24,6.33,6.41,6.19,6.19,164995.57522123892
2008-04-25,6.21,6.535,6.21,6.535,123799.77876106194
2008-04-28,6.725,6.725,6.435,6.435,130337.38938053096
2008-04-29,6.49,6.49,6.3,6.3,164824.1150442478
2008-04-30,6.455,6.735,6.42,6.7,393179.203539823
2008-05-01,6.725,7.08,6.475,6.735,269852.8761061947
2008-05-02,6.835,7.025,6.76,6.835,169401.54867256636
2008-05-05,7.005,7.04,6.79,6.905,236271.01769911504
2008-05-06,7.005,7.005,6.76,6.915,154190.26548672566
2008-05-07,6.86,6.89,6.6,6.715,182755.53097345133
2008-05-08,6.825,6.96,6.78,6.96,179459.07079646018
2008-05-09,6.96,7.08,6.79,7.005,766012.1681415929
2008-05-12,7.005,7.23,7.005,7.095,131126.10619469025
2008-05-13,7.085,7.18,6.845,6.925,164706.85840707965
2008-05-14,6.86,6.97,6.79,6.87,107771.01769911504
2008-05-15,7.025,7.135,6.95,7.125,87752.21238938053
2008-05-16,7.185,7.275,7.16,7.27,96764.38053097345
2008-05-20,7.285,7.505,7.285,7.415,114004.42477876108
2008-05-21,7.415,7.9,7.415,7.765,257747.78761061947
2008-05-22,7.89,7.975,7.595,7.655,175637.1681415929
2008-05-23,7.865,7.91,7.695,7.84,126460.17699115044
2008-05-26,7.82,7.91,7.655,7.755,82498.89380530974
2008-05-27,7.73,7.82,7.37,7.375,223404.8672566372
2008-05-28,7.185,7.575,7.185,7.575,143640.4867256637
2008-05-29,7.53,7.53,7.32,7.385,121286.50442477876
2008-05-30,7.415,7.51,7.37,7.505,373674.778761062
2008-06-02,7.495,7.61,7.095,7.575,347159.29203539825
2008-06-03,7.485,7.64,7.44,7.61,126405.97345132745
2008-06-04,7.55,7.665,7.52,7.585,75240.0442477876
2008-06-05,7.55,7.655,7.475,7.64,78550.8849557522
2008-06-06,7.7,7.935,7.64,7.785,150310.84070796458
2008-06-09,7.865,7.975,7.755,7.92,151185.84070796458
2008-06-10,7.82,7.82,7.115,7.17,218075.22123893804
2008-06-11,7.315,7.495,7.24,7.24,198944.69026548672
2008-06-12,7.205,7.27,7.105,7.105,121054.203539823
2008-06-13,7.135,7.205,6.98,7.18,59090.70796460177
2008-06-16,7.385,7.395,7.16,7.24,70186.94690265486
2008-06-17,7.205,7.305,6.995,7.17,64226.76991150442
2008-06-18,7.105,7.17,6.945,7.095,109613.93805309734
2008-06-19,7.14,7.14,6.8,6.815,81883.84955752212
2008-06-20,6.835,6.99,6.71,6.725,130725.66371681416
2008-06-23,6.645,6.76,6.615,6.76,94809.73451327434
2008-06-24,6.78,6.78,6.525,6.555,177705.75221238937
2008-06-25,6.525,6.555,6.425,6.48,81596.2389380531
2008-06-26,6.615,6.815,6.61,6.78,133255.53097345133
2008-06-27,6.87,7.125,6.76,6.96,175742.25663716815
2008-06-30,7.215,7.215,6.87,6.925,137206.85840707965
2008-07-02,6.9,7.24,6.9,7.195,297276.5486725664
2008-07-03,7.215,7.35,7.015,7.295,223271.01769911504
2008-07-04,7.185,7.295,7.115,7.195,27228.98230088496
2008-07-07,7.195,7.195,6.69,6.8,161466.81415929203
2008-07-08,6.745,6.745,5.91,6.525,184951.32743362832
2008-07-09,6.525,6.69,6.33,6.335,99611.72566371682
2008-07-10,6.375,6.555,6.365,6.5,114317.4778761062
2008-07-11,6.66,6.9,6.59,6.89,147963.49557522123
2008-07-14,6.87,7.585,6.825,7.505,255288.7168141593
2008-07-15,7.505,7.71,7.275,7.55,293865.0442477876
2008-07-16,7.55,8.02,6.98,7.79,200179.203539823
2008-07-17,7.74,8.55,7.7,8.065,529761.0619469027
2008-07-18,8.065,9.12,7.99,8.785,627657.0796460176
2008-07-21,8.84,8.97,7.775,8.825,192441.3716814159
2008-07-22,8.785,9.04,8.135,8.705,306161.50442477874
2008-07-23,8.625,8.735,7.865,8.45,315908.185840708
2008-07-24,8.405,8.57,7.955,8.135,232911.5044247788
2008-07-25,7.91,8.17,7.555,7.63,201424.778761062
2008-07-28,7.685,7.955,7.04,7.82,137050.8849557522
2008-07-29,7.765,7.93,7.475,7.755,199008.84955752213
2008-07-30,7.745,7.885,7.34,7.745,187165.92920353985
2008-07-31,7.83,8.125,7.83,8.125,230323.00884955752
2008-08-01,8.09,8.125,7.7,7.7,164824.1150442478
2008-08-05,7.46,7.495,6.565,6.58,271659.29203539825
2008-08-06,6.67,6.89,6.66,6.86,218694.69026548672
2008-08-07,6.89,6.995,6.725,6.725,141519.9115044248
2008-08-08,6.565,6.655,6.285,6.355,345105.08849557524
2008-08-11,6.33,6.375,5.94,6.005,394771.01769911504
2008-08-12,5.82,6.175,5.82,6.075,198418.14159292035
2008-08-13,6.14,6.4,6.14,6.345,209652.65486725664
2008-08-14,6.455,6.455,6.085,6.085,298861.7256637168
2008-08-15,6.095,6.32,5.905,5.995,140574.1150442478
2008-08-18,6.04,6.32,6.04,6.285,98365.0442477876
2008-08-19,6.19,6.445,6.085,6.275,166522.1238938053
2008-08-20,6.32,6.38,6.12,6.19,144632.74336283185
2008-08-21,6.445,6.52,6.165,6.5,201519.9115044248
2008-08-22,6.5,6.5,6.285,6.29,138894.9115044248
2008-08-25,6.21,6.365,6.185,6.22,165111.72566371682
2008-08-26,6.165,6.24,6.01,6.1,110035.3982300885
2008-08-27,6.145,6.19,6.01,6.13,123801.99115044248
2008-08-28,6.12,6.19,6.02,6.165,133347.34513274336
2008-08-29,6.145,6.22,6.075,6.22,96884.9557522124
2008-09-02,6.155,6.185,5.885,5.905,161421.46017699115
2008-09-03,5.875,6.03,5.57,5.605,316128.3185840708
2008-09-04,5.605,5.67,5.27,5.425,303558.62831858406
2008-09-05,5.705,5.705,5.025,5.425,240643.8053097345
2008-09-08,5.58,5.58,4.88,4.9,154263.27433628318
2008-09-09,4.81,4.81,4.465,4.475,364237.8318584071
2008-09-10,4.465,4.735,4.025,4.7,284570.796460177
2008-09-11,4.775,4.775,4.15,4.51,201233.407079646
2008-09-12,4.545,5.045,4.545,5.0,322582.9646017699
2008-09-15,5.06,5.135,4.585,4.585,264082.9646017699
2008-09-16,4.53,4.685,4.455,4.685,289769.9115044248
2008-09-17,4.61,5.495,4.465,5.305,360344.0265486726
2008-09-18,5.55,6.175,5.315,6.04,1086117.256637168
2008-09-19,6.1,6.59,6.04,6.445,306753.3185840708
2008-09-22,6.87,7.04,6.555,6.805,395575.2212389381
2008-09-23,6.755,6.78,6.345,6.355,320513.27433628315
2008-09-24,6.465,6.57,6.345,6.49,359057.5221238938
2008-09-25,6.335,6.52,6.185,6.185,253540.92920353985
2008-09-26,6.185,6.445,6.175,6.24,316075.22123893804
2008-09-29,6.31,6.435,6.185,6.33,383325.2212389381
2008-09-30,6.375,6.435,6.255,6.32,332098.45132743364
2008-10-01,6.255,6.475,6.19,6.31,553040.9292035399
2008-10-02,6.245,6.245,5.2,5.245,438285.39823008847
2008-10-03,5.425,5.815,5.235,5.36,259835.1769911504
2008-10-06,5.74,5.74,4.52,4.7,332130.5309734513
2008-10-07,4.945,5.0,4.41,4.655,223338.49557522123
2008-10-08,4.7,4.97,4.305,4.97,483786.50442477874
2008-10-09,4.97,4.97,4.575,4.655,145912.61061946902
2008-10-10,4.735,4.775,3.28,3.98,332742.2566371681
2008-10-14,4.395,4.735,3.915,4.735,433871.6814159292
2008-10-15,4.775,4.965,4.275,4.275,216976.7699115044
2008-10-16,4.215,4.59,3.515,3.525,325284.29203539825
2008-10-17,3.525,3.725,3.4,3.56,276390.4867256637
2008-10-20,3.615,3.76,3.455,3.76,267179.203539823
2008-10-21,3.645,3.645,3.37,3.37,204017.69911504423
2008-10-22,3.32,3.425,3.135,3.135,250594.02654867253
2008-10-23,3.03,3.225,2.66,2.675,326564.1592920354
2008-10-24,2.485,3.335,2.305,2.94,368704.6460176991
2008-10-27,2.93,2.965,2.405,2.405,184179.203539823
2008-10-28,2.66,3.03,2.46,2.85,312152.65486725664
2008-10-29,2.985,3.29,2.82,3.18,318307.5221238938
2008-10-30,3.29,3.325,2.92,3.255,204271.01769911504
2008-10-31,3.335,3.335,2.895,3.145,194862.83185840707
2008-11-03,3.29,3.3,2.955,2.955,131392.69911504423
2008-11-04,3.19,3.51,3.13,3.51,202745.5752212389
2008-11-05,3.6,3.79,3.41,3.48,216391.592920354
2008-11-06,3.525,3.78,3.12,3.165,250738.9380530973
2008-11-07,3.21,3.435,3.165,3.325,160386.06194690266
2008-11-10,3.445,3.555,3.22,3.415,162394.9115044248
2008-11-11,3.29,3.335,2.985,2.985,133492.25663716815
2008-11-12,2.955,2.985,2.575,2.575,185539.82300884955
2008-11-13,2.62,2.705,2.37,2.685,222015.4867256637
2008-11-14,2.665,2.895,2.395,2.395,233365.0442477876
2008-11-17,2.52,2.565,2.305,2.315,149540.92920353982
2008-11-18,2.315,2.46,2.27,2.33,120400.4424778761
2008-11-19,2.38,2.55,2.26,2.26,153588.49557522123
2008-11-20,2.26,2.36,1.72,1.815,209242.2566371681
2008-11-21,2.035,2.035,1.59,1.99,623070.7964601769
2008-11-24,2.035,2.26,0.425,0.65,4641640.486725664
2008-11-25,0.725,0.725,0.56,0.595,1377522.1238938053
2008-11-26,0.56,0.64,0.56,0.64,980105.0884955752
2008-11-27,0.66,0.68,0.635,0.68,352130.5309734513
2008-11-28,0.68,0.68,0.615,0.66,339887.16814159293
2008-12-01,0.64,0.64,0.54,0.54,655250.0
2008-12-02,0.59,0.615,0.495,0.56,961301.9911504424
2008-12-03,0.535,0.56,0.515,0.525,621206.8584070796
2008-12-04,0.54,0.55,0.515,0.515,420738.9380530973
2008-12-05,0.535,0.54,0.48,0.49,609410.3982300885
2008-12-08,0.535,0.56,0.505,0.535,442464.6017699115
2008-12-09,0.515,0.535,0.495,0.535,553845.1327433628
2008-12-10,0.535,0.59,0.515,0.59,389071.90265486727
2008-12-11,0.595,1.01,0.59,0.895,2541472.3451327435
2008-12-12,0.86,0.905,0.775,0.905,625421.4601769912
2008-12-15,0.96,1.825,0.96,1.53,2579092.920353982
2008-12-16,1.67,1.98,1.545,1.89,2203703.5398230087
2008-12-17,1.97,3.165,1.97,2.295,69690.26548672566
2008-12-18,2.74,2.765,1.8,1.99,1924043.1415929203
2008-12-19,1.81,1.925,1.39,1.49,4179092.920353982
2008-12-22,1.545,1.735,1.51,1.68,898238.9380530973
2008-12-23,1.665,1.68,1.5,1.58,874015.4867256636
2008-12-24,1.575,1.62,1.49,1.6,178431.41592920353
2008-12-29,1.745,1.77,1.6,1.625,558723.4513274336
2008-12-30,1.635,1.655,1.51,1.635,405902.65486725664
2008-12-31,1.545,1.68,1.445,1.6,451345.1327433628
2009-01-02,1.78,1.855,1.62,1.72,993959.07079646
2009-01-05,1.725,2.025,1.68,1.96,765454.6460176992
2009-01-06,1.97,2.705,1.96,2.225,1576831.8584070797
2009-01-07,2.33,2.575,1.96,2.215,2701935.8407079647
2009-01-08,2.27,2.35,2.08,2.135,7208543.14159292
2009-01-09,2.15,2.15,1.925,1.925,558021.017699115
2009-01-12,1.815,1.9,1.58,1.72,861991.1504424779
2009-01-13,1.7,1.945,1.625,1.655,750231.1946902655
2009-01-14,1.665,1.665,1.445,1.555,504472.34513274336
2009-01-15,1.535,1.67,1.435,1.67,636818.5840707965
2009-01-16,1.78,2.15,1.665,2.07,1038821.9026548672
2009-01-19,1.99,1.99,1.825,1.9,467977.8761061947
2009-01-20,2.005,2.26,1.635,1.925,2182856.194690265
2009-01-21,1.835,2.105,1.755,2.05,6807575.221238938
2009-01-22,2.035,2.195,1.945,2.14,872169.2477876106
2009-01-23,2.235,2.575,2.195,2.505,1334905.9734513273
2009-01-26,2.695,3.035,2.64,2.92,1813918.1415929203
2009-01-27,2.895,3.0,2.765,2.895,999464.6017699116
2009-01-28,2.975,3.245,2.85,3.19,745618.3628318583
2009-01-29,3.165,3.98,2.985,3.705,2003182.5221238933
2009-01-30,4.04,4.26,3.705,3.87,1762674.7787610618
2009-02-02,3.745,3.78,3.365,3.615,1093487.831858407
2009-02-03,3.695,4.05,3.67,3.895,1673548.6725663715
2009-02-04,3.98,4.14,3.895,4.05,847337.3893805309
2009-02-05,4.185,4.205,3.985,4.14,1008420.3539823008
2009-02-06,4.14,4.195,3.915,3.97,887806.4159292035
2009-02-09,3.795,3.815,3.645,3.78,548146.017699115
2009-02-10,3.93,4.005,3.69,3.77,794546.4601769912
2009-02-11,3.885,4.05,3.805,3.95,913860.6194690266
2009-02-12,3.93,3.95,3.795,3.915,420713.49557522126
2009-02-13,3.77,4.07,3.76,4.06,458466.814159292
2009-02-17,4.34,4.385,4.16,4.285,762685.8407079646
2009-02-18,4.265,4.265,3.88,4.095,498703.5398230088
2009-02-19,4.05,4.115,3.4,3.4,629856.1946902655
2009-02-20,3.66,3.885,3.445,3.605,855901.5486725663
2009-02-23,3.48,3.605,3.335,3.455,400535.39823008847
2009-02-24,3.355,3.38,2.66,3.065,1278534.2920353983
2009-02-25,2.865,3.28,2.865,3.21,714867.2566371681
2009-02-26,3.075,3.5,3.075,3.345,565974.5575221239
2009-02-27,3.48,3.6,3.255,3.365,507366.1504424778
2009-03-02,3.47,3.47,2.94,2.94,568741.1504424779
2009-03-03,2.965,3.19,2.855,3.065,535380.5309734513
2009-03-04,3.1,3.18,2.94,3.0,280392.69911504426
2009-03-05,3.075,3.415,3.0,3.255,440040.9292035398
2009-03-06,3.32,3.46,3.09,3.2,456969.0265486726
2009-03-09,3.135,3.235,2.875,2.99,344173.6725663717
2009-03-10,2.975,2.975,2.71,2.82,482086.2831858407
2009-03-11,2.84,3.03,2.765,2.795,465301.99115044245
2009-03-12,2.945,3.085,2.875,2.875,703747.7876106194
2009-03-13,2.975,2.975,2.8,2.8,434376.1061946903
2009-03-16,2.74,2.795,2.665,2.765,602980.0884955752
2009-03-17,2.71,2.755,2.495,2.615,323199.11504424777
2009-03-18,2.575,2.895,2.405,2.875,730402.6548672566
2009-03-19,3.0,3.11,2.85,2.9,817962.3893805309
2009-03-20,2.875,2.885,2.665,2.675,451873.8938053097
2009-03-23,2.605,2.765,2.575,2.615,512173.6725663717
2009-03-24,2.53,2.85,2.405,2.85,602574.1150442478
2009-03-25,2.85,3.055,2.755,2.92,738112.831858407
2009-03-26,3.035,3.065,2.895,2.99,409605.0884955752
2009-03-27,2.84,3.0,2.8,3.0,167431.41592920353
2009-03-30,2.83,3.165,2.83,3.1,559470.1327433628
2009-03-31,3.2,3.22,3.055,3.19,270626.1061946903
2009-04-01,3.235,3.365,3.21,3.355,323869.4690265487
2009-04-02,3.22,3.38,3.13,3.355,645786.5044247787
2009-04-03,3.3,3.32,3.175,3.21,316477.8761061947
2009-04-06,3.1,3.145,2.945,3.12,261265.4867256637
2009-04-07,3.235,3.28,3.11,3.155,277883.8495575221
2009-04-08,3.2,3.265,3.09,3.165,143540.92920353982
2009-04-09,3.165,3.175,3.02,3.085,176590.70796460175
2009-04-13,3.12,3.18,3.09,3.11,127220.13274336285
2009-04-14,3.085,3.11,2.965,2.985,223629.42477876105
2009-04-15,2.94,2.965,2.785,2.81,357252.2123893805
2009-04-16,2.85,2.85,2.62,2.665,474918.1415929204
2009-04-17,2.66,2.66,2.52,2.56,203422.5663716814
2009-04-20,2.65,2.755,2.47,2.475,750288.7168141593
2009-04-21,2.54,2.575,2.415,2.505,364974.5575221239
2009-04-22,2.55,2.74,2.52,2.63,355077.4336283186
2009-04-23,2.64,2.875,2.64,2.74,263700.22123893804
2009-04-24,2.8,3.0,2.755,2.9,265376.1061946903
2009-04-27,2.895,3.035,2.855,2.93,199264.38053097343
2009-04-28,2.885,3.01,2.71,2.975,258252.21238938053
2009-04-29,3.065,3.065,2.945,2.975,259643.8053097345
2009-04-30,2.855,2.945,2.84,2.94,153976.7699115044
2009-05-01,2.93,3.0,2.865,2.945,214430.30973451328
2009-05-04,2.9,3.065,2.9,3.02,148942.4778761062
2009-05-05,3.055,3.055,2.94,2.965,156247.78761061947
2009-05-06,2.99,3.045,2.985,3.0,76029.86725663717
2009-05-07,3.035,3.085,2.965,3.02,232335.1769911504
2009-05-08,3.02,3.11,2.955,3.1,271731.19469026546
2009-05-11,3.075,3.225,3.035,3.22,174767.69911504423
2009-05-12,3.28,3.605,3.21,3.605,721478.9823008849
2009-05-13,3.525,3.76,3.455,3.605,410725.6637168141
2009-05-14,3.615,3.635,3.4,3.525,202092.9203539823
2009-05-15,3.525,3.96,3.51,3.835,375189.1592920354
2009-05-19,3.79,4.05,3.79,4.025,373048.6725663717
2009-05-20,4.025,4.32,4.025,4.16,263821.90265486727
2009-05-21,4.23,4.34,3.95,4.195,323746.6814159292
2009-05-22,4.33,4.34,4.075,4.13,158946.90265486724
2009-05-25,4.115,4.115,3.985,4.015,81420.35398230088
2009-05-26,3.885,4.32,3.815,4.32,246502.21238938053
2009-05-27,4.32,4.53,4.195,4.475,418033.185840708
2009-05-28,4.495,4.745,4.455,4.745,273396.01769911504
2009-05-29,4.97,5.205,4.825,5.11,425130.5309734513
2009-06-01,5.2,5.435,5.025,5.145,260095.13274336283
2009-06-02,5.155,5.84,5.145,5.66,425423.6725663717
2009-06-03,5.56,5.595,4.7,4.98,518348.4513274336
2009-06-04,5.26,5.485,5.145,5.39,347589.6017699115
2009-06-05,5.145,5.36,4.925,5.225,375905.9734513274
2009-06-08,4.925,5.1,4.8,5.1,295163.7168141593
2009-06-09,5.225,5.235,4.97,4.97,166941.3716814159
2009-06-10,5.11,5.115,4.62,4.71,307463.49557522126
2009-06-11,4.59,4.79,4.385,4.755,378441.371681416
2009-06-12,4.53,4.88,4.465,4.685,188663.7168141593
2009-06-15,4.765,5.18,4.6,4.935,426850.6637168141
2009-06-16,5.045,5.335,4.945,5.25,577453.5398230088
2009-06-17,5.325,5.325,4.855,5.015,1462464.6017699114
2009-06-18,4.965,4.99,4.63,4.71,199223.45132743364
2009-06-19,4.765,4.875,4.64,4.735,346710.1769911504
2009-06-22,4.565,4.675,4.265,4.295,199866.15044247787
2009-06-23,4.295,4.5,4.015,4.43,398704.6460176991
2009-06-24,4.64,4.88,4.61,4.72,208295.35398230088
2009-06-25,4.845,5.06,4.765,5.035,192081.85840707965
2009-06-26,5.1,5.1,4.745,4.79,185982.3008849557
2009-06-29,4.79,4.875,4.675,4.73,144153.7610619469
2009-06-30,4.7,4.71,4.5,4.5,144848.45132743364
2009-07-02,4.53,4.69,4.395,4.62,109274.33628318584
2009-07-03,4.665,4.665,4.53,4.565,42907.0796460177
2009-07-06,4.44,4.485,4.265,4.375,116059.73451327434
2009-07-07,4.385,4.475,4.295,4.295,140945.796460177
2009-07-08,4.295,4.33,3.96,3.995,191976.7699115044
2009-07-09,4.14,4.24,3.84,3.84,223238.9380530973
2009-07-10,3.835,4.05,3.725,3.915,191142.69911504423
2009-07-13,3.93,4.22,3.76,4.215,179641.592920354
2009-07-14,4.305,4.52,4.265,4.305,98314.1592920354
2009-07-15,4.53,4.6,4.23,4.25,319711.2831858407
2009-07-16,4.195,4.275,4.05,4.25,123987.83185840708
2009-07-17,4.25,4.275,4.095,4.105,127696.90265486726
2009-07-20,4.24,4.43,4.185,4.35,246921.46017699115
2009-07-21,4.42,4.45,4.13,4.15,167909.29203539822
2009-07-22,4.13,4.25,4.03,4.075,248921.46017699115
2009-07-23,4.105,4.15,3.985,4.03,277699.11504424777
2009-07-24,4.03,4.16,3.96,4.105,118682.5221238938
2009-07-27,4.115,4.185,3.985,4.005,167581.85840707965
2009-07-28,3.93,3.96,3.76,3.815,144915.92920353982
2009-07-29,3.705,3.76,3.645,3.76,176373.89380530972
2009-07-30,3.795,3.905,3.77,3.78,136923.67256637168
2009-07-31,3.805,4.025,3.77,4.015,174548.67256637168
2009-08-04,4.03,4.14,3.96,4.14,226121.6814159292
2009-08-05,4.13,4.14,3.87,3.88,226514.38053097343
2009-08-06,3.995,3.995,3.69,3.75,182655.97345132745
2009-08-07,3.79,3.815,3.695,3.735,110738.93805309734
2009-08-10,3.695,3.725,3.545,3.68,204689.1592920354
2009-08-11,3.695,3.725,3.605,3.615,144273.23008849556
2009-08-12,3.69,3.745,3.635,3.69,84409.29203539823
2009-08-13,3.795,3.87,3.725,3.87,96702.43362831858
2009-08-14,3.815,3.825,3.67,3.75,937871.6814159292
2009-08-17,3.615,3.615,3.445,3.58,177605.0884955752
2009-08-18,3.58,3.6,3.38,3.435,107403.7610619469
2009-08-19,3.345,3.535,3.345,3.48,134210.17699115045
2009-08-20,3.49,3.59,3.48,3.57,154814.1592920354
2009-08-21,3.69,3.715,3.58,3.6,92858.407079646
2009-08-24,3.615,3.645,3.37,3.37,118778.7610619469
2009-08-25,3.49,3.5,3.415,3.47,88241.15044247787
2009-08-26,3.5,3.57,3.5,3.525,58913.71681415929
2009-08-27,3.56,3.76,3.48,3.69,170757.74336283185
2009-08-28,3.79,3.87,3.75,3.86,280112.83185840707
2009-08-31,3.75,3.87,3.635,3.86,174882.74336283185
2009-09-01,3.885,3.925,3.67,3.705,121980.0884955752
2009-09-02,3.78,4.61,3.76,4.6,534533.185840708
2009-09-03,4.655,4.825,4.215,4.395,715446.9026548673
2009-09-04,4.395,4.545,4.175,4.475,266451.3274336283
2009-09-08,4.675,4.775,4.395,4.5,317877.2123893805
2009-09-09,4.5,4.565,4.205,4.295,250047.5663716814
2009-09-10,4.295,4.62,4.295,4.59,285098.45132743364
2009-09-11,4.745,5.1,4.72,5.08,642225.6637168141
2009-09-14,4.925,5.055,4.9,4.98,221856.1946902655
2009-09-15,4.955,5.245,4.91,5.135,241264.38053097343
2009-09-16,5.335,5.53,5.29,5.39,319607.30088495574
2009-09-17,5.38,5.425,4.965,5.125,330655.9734513274
2009-09-18,5.215,5.225,4.665,4.9,291004.42477876105
2009-09-21,4.61,5.06,4.585,5.01,888788.7168141593
2009-09-22,5.215,5.245,5.1,5.145,210804.203539823
2009-09-23,5.1,5.205,4.9,4.91,278509.9557522124
2009-09-24,5.06,5.06,4.755,4.8,324991.15044247784
2009-09-25,4.745,4.855,4.62,4.775,164525.44247787612
2009-09-28,4.685,4.945,4.675,4.73,169330.75221238937
2009-09-29,4.735,4.91,4.735,4.91,193620.5752212389
2009-09-30,4.97,5.045,4.775,4.97,197144.9115044248
2009-10-01,4.98,4.98,4.645,4.735,209785.3982300885
2009-10-02,4.59,4.9,4.59,4.685,166995.57522123892
2009-10-05,4.655,4.99,4.655,4.865,151423.67256637168
2009-10-06,5.18,5.28,5.025,5.155,279429.203539823
2009-10-07,5.225,5.29,5.11,5.235,216803.0973451328
2009-10-08,5.28,5.425,5.2,5.215,285727.8761061947
2009-10-09,5.155,5.225,5.015,5.17,174332.9646017699
2009-10-13,5.325,5.74,5.295,5.695,382139.38053097343
2009-10-14,5.695,5.695,5.235,5.325,410596.2389380531
2009-10-15,5.2,5.225,5.055,5.2,254896.01769911504
2009-10-16,5.135,5.325,5.08,5.305,150155.97345132742
2009-10-19,5.315,5.35,5.16,5.2,115107.30088495577
2009-10-20,5.225,5.225,4.945,5.06,138107.30088495574
2009-10-21,4.965,5.18,4.965,4.99,192306.4159292036
2009-10-22,4.99,5.025,4.775,4.82,197253.3185840708
2009-10-23,4.91,4.955,4.71,4.73,148305.30973451328
2009-10-26,4.745,4.81,4.32,4.41,410730.0884955752
2009-10-27,4.41,4.45,4.265,4.375,112470.13274336285
2009-10-28,4.23,4.395,3.995,4.06,160128.3185840708
2009-10-29,4.175,4.45,4.12,4.41,147818.58407079647
2009-10-30,4.43,4.43,4.05,4.185,209942.4778761062
2009-11-02,4.34,4.59,4.12,4.275,252067.4778761062
2009-11-03,4.175,4.8,4.175,4.8,450000.0
2009-11-04,4.925,5.06,4.73,4.89,647128.3185840708
2009-11-05,4.865,4.945,4.745,4.78,182002.21238938053
2009-11-06,4.855,5.1,4.835,5.045,515946.90265486727
2009-11-09,5.145,5.225,5.06,5.125,315773.2300884956
2009-11-10,5.08,5.16,4.88,4.99,242423.67256637168
2009-11-11,5.145,5.215,5.035,5.08,251866.15044247787
2009-11-12,5.015,5.07,4.845,4.955,140170.35398230088
2009-11-13,4.925,5.1,4.865,4.98,97042.03539823007
2009-11-16,5.145,5.16,5.035,5.125,325180.3097345133
2009-11-17,5.115,5.235,5.07,5.205,346477.8761061947
2009-11-18,5.2,5.335,5.06,5.145,293610.61946902657
2009-11-19,5.11,5.145,4.845,5.115,269504.42477876105
2009-11-20,5.0,5.1,4.945,5.1,109279.86725663715
2009-11-23,5.19,5.245,4.955,5.01,208974.55752212388
2009-11-24,5.06,5.29,5.06,5.27,320565.26548672566
2009-11-25,5.315,5.58,5.26,5.505,373233.407079646
2009-11-26,5.425,5.55,5.315,5.515,139700.22123893804
2009-11-27,5.2,5.44,5.11,5.26,221848.45132743364
2009-11-30,5.28,5.505,5.25,5.345,231585.1769911504
2009-12-01,5.47,5.65,5.425,5.64,257355.0884955752
2009-12-02,5.795,6.245,5.72,6.185,331316.37168141594
2009-12-03,6.19,6.48,5.93,6.01,435809.7345132744
2009-12-04,5.815,5.865,5.585,5.74,368559.7345132744
2009-12-07,5.585,5.705,5.29,5.495,271504.42477876105
2009-12-08,5.47,5.47,5.16,5.28,261184.7345132744
2009-12-09,5.315,5.515,5.215,5.405,227362.83185840707
2009-12-10,5.515,5.515,5.25,5.415,162557.5221238938
2009-12-11,5.37,5.405,5.18,5.29,98391.592920354
2009-12-14,5.37,5.37,5.09,5.215,164671.46017699115
2009-12-15,5.215,5.295,5.135,5.235,109625.0
2009-12-16,5.245,5.315,5.2,5.205,176872.78761061947
2009-12-17,5.125,5.145,4.89,4.89,222599.55752212388
2009-12-18,4.925,5.205,4.88,5.2,228673.67256637168
2009-12-21,5.155,5.16,4.935,5.08,149319.69026548672
2009-12-22,5.06,5.45,5.015,5.44,199008.84955752213
2009-12-23,5.44,6.4,5.425,6.14,573415.9292035399
2009-12-24,6.33,6.42,6.065,6.095,211828.53982300885
2009-12-29,5.875,5.92,5.72,5.76,280286.50442477874
2009-12-30,5.685,5.705,5.56,5.605,189119.46902654867
2009-12-31,5.705,5.795,5.65,5.76,130555.30973451328
2010-01-04,5.92,6.02,5.84,5.93,173889.38053097346
2010-01-05,5.975,6.065,5.86,5.955,147212.38938053098
2010-01-06,6.03,6.255,5.95,6.185,216328.53982300885
2010-01-07,6.145,6.22,5.975,6.145,159648.23008849556
2010-01-08,6.19,6.24,6.05,6.185,183238.9380530973
2010-01-11,6.335,6.51,6.33,6.39,173007.74336283185
2010-01-12,6.345,6.41,6.005,6.04,261076.32743362832
2010-01-13,6.11,6.14,5.66,6.095,303678.0973451328
2010-01-14,6.1,6.145,5.85,5.995,200372.78761061947
2010-01-15,5.975,5.975,5.815,5.84,166283.18584070797
2010-01-18,5.875,6.13,5.83,6.1,87643.80530973451
2010-01-19,6.055,6.075,5.895,5.995,124438.05309734512
2010-01-20,5.86,5.965,5.785,5.785,171801.99115044248
2010-01-21,5.685,5.86,5.345,5.35,345561.94690265483
2010-01-22,5.335,5.53,5.235,5.395,254019.9115044248
2010-01-25,5.47,5.605,5.44,5.505,111359.51327433628
2010-01-26,5.35,5.83,5.35,5.75,233325.22123893804
2010-01-27,5.675,5.795,5.39,5.46,220184.7345132744
2010-01-28,5.53,5.56,5.115,5.225,234753.3185840708
2010-01-29,5.245,5.36,5.015,5.06,203372.78761061947
2010-02-01,5.11,5.45,5.06,5.44,168589.6017699115
2010-02-02,5.63,5.67,5.485,5.515,130576.32743362832
2010-02-03,5.53,5.685,5.525,5.54,121993.3628318584
2010-02-04,5.425,5.425,5.07,5.125,257467.9203539823
2010-02-05,5.035,5.415,4.81,5.395,329168.14159292035
2010-02-08,5.395,5.58,5.26,5.425,241027.65486725664
2010-02-09,5.495,5.83,5.495,5.685,290216.81415929203
2010-02-10,5.65,5.705,5.44,5.44,283573.0088495575
2010-02-11,5.515,5.805,5.46,5.775,275995.57522123895
2010-02-12,5.615,5.895,5.525,5.815,168960.17699115045
2010-02-16,5.95,5.95,5.685,5.715,247206.85840707965
2010-02-17,5.685,5.815,5.63,5.63,125663.71681415928
2010-02-18,5.605,5.73,5.435,5.515,234752.21238938053
2010-02-19,5.45,5.595,5.435,5.505,185661.5044247788
2010-02-22,5.54,5.63,5.485,5.515,126605.0884955752
2010-02-23,5.515,5.53,5.325,5.45,232368.3628318584
2010-02-24,5.425,5.525,5.29,5.29,244228.98230088496
2010-02-25,5.235,5.485,5.11,5.46,401036.50442477874
2010-02-26,5.46,5.585,5.39,5.485,179990.04424778762
2010-03-01,5.495,5.695,5.485,5.695,317465.7079646017
2010-03-02,5.74,5.77,5.525,5.595,295096.2389380531
2010-03-03,5.65,5.74,5.615,5.695,1772394.9115044246
2010-03-04,5.67,5.695,5.625,5.685,301058.62831858406
2010-03-05,5.56,5.94,5.56,5.93,384650.4424778761
2010-03-08,5.94,6.03,5.84,5.86,156014.38053097346
2010-03-09,5.785,6.39,5.775,6.38,519861.7256637168
2010-03-10,6.42,6.565,6.265,6.38,390711.2831858407
2010-03-11,6.475,6.99,6.345,6.7,541981.1946902655
2010-03-12,6.735,6.815,6.645,6.69,248044.24778761063
2010-03-15,6.615,6.67,6.51,6.59,276863.93805309734
2010-03-16,6.715,6.88,6.655,6.87,258068.58407079647
2010-03-17,6.915,6.96,6.85,6.905,198348.45132743364
2010-03-18,6.905,6.97,6.745,6.8,482147.1238938053
2010-03-19,6.78,6.88,6.6,6.835,458180.3097345133
2010-03-22,6.735,7.04,6.66,7.04,398178.09734513273
2010-03-23,7.05,7.185,6.925,7.16,315172.5663716814
2010-03-24,7.07,7.07,6.77,6.77,332948.0088495575
2010-03-25,6.825,6.96,6.615,6.615,437574.11504424777
2010-03-26,6.68,6.79,6.445,6.69,338258.8495575221
2010-03-29,6.735,6.815,6.67,6.77,145043.14159292035
2010-03-30,6.77,6.78,6.565,6.59,186820.796460177
2010-03-31,6.635,6.655,6.5,6.565,196209.0707964601
2010-04-01,6.61,6.945,6.59,6.945,239980.0884955752
2010-04-05,7.015,7.015,6.805,6.89,136790.92920353982
2010-04-06,6.87,6.935,6.825,6.88,488734.5132743363
2010-04-07,6.9,7.115,6.85,7.07,564793.1415929203
2010-04-08,7.095,7.125,6.935,7.005,193759.9557522124
2010-04-09,7.095,7.185,7.05,7.085,188344.02654867253
2010-04-12,7.07,7.135,6.935,6.935,152525.44247787612
2010-04-13,6.99,7.115,6.915,6.98,199693.58407079647
2010-04-14,6.99,7.135,6.945,7.015,117358.407079646
2010-04-15,7.005,7.16,6.95,7.04,132913.7168141593
2010-04-16,6.945,7.005,6.715,6.87,340472.34513274336
2010-04-19,6.825,6.945,6.715,6.745,169303.09734513273
2010-04-20,6.735,6.815,6.68,6.71,126670.35398230088
2010-04-21,6.68,6.8,6.61,6.735,127366.15044247788
2010-04-22,6.735,7.04,6.67,6.87,209775.4424778761
2010-04-23,6.97,7.32,6.88,7.285,460775.4424778761
2010-04-26,7.32,7.33,7.025,7.085,266298.6725663717
2010-04-27,6.945,7.51,6.945,7.485,395323.0088495575
2010-04-28,7.52,8.01,7.505,7.9,427048.6725663717
2010-04-29,7.955,8.155,7.82,8.03,311056.4159292035
2010-04-30,8.135,8.36,7.98,8.125,954100.663716814
2010-05-03,8.255,8.335,7.98,8.19,224075.22123893804
2010-05-04,8.19,8.315,7.55,7.855,379969.0265486726
2010-05-05,7.585,7.65,7.18,7.46,409328.5398230088
2010-05-06,7.46,7.865,7.16,7.685,632724.5575221239
2010-05-07,7.685,7.685,7.195,7.23,504199.11504424777
2010-05-10,7.14,7.73,7.135,7.73,318993.3628318584
2010-05-11,7.935,8.135,7.8,8.09,741921.4601769912
2010-05-12,8.165,8.315,7.91,8.01,309898.2300884956
2010-05-13,7.91,8.09,7.695,7.855,318224.5575221239
2010-05-14,7.975,8.0,7.36,7.8,282639.38053097343
2010-05-17,7.665,7.81,7.405,7.53,236500.0
2010-05-18,7.46,7.61,7.285,7.43,272402.65486725664
2010-05-19,7.385,7.405,6.745,6.815,401620.57522123895
2010-05-20,6.68,6.79,6.33,6.4,531305.3097345133
2010-05-21,6.185,6.67,5.91,6.5,391004.42477876105
2010-05-25,6.545,7.04,6.51,7.04,291673.6725663717
2010-05-26,7.23,7.35,6.78,6.835,293073.0088495575
2010-05-27,6.905,7.04,6.815,7.005,173721.23893805308
2010-05-28,7.04,7.05,6.78,6.805,156058.62831858406
2010-05-31,6.8,6.905,6.79,6.845,43891.59292035398
2010-06-01,6.89,7.015,6.68,6.725,138801.99115044248
2010-06-02,6.71,6.79,6.475,6.79,190390.4867256637
2010-06-03,6.735,6.745,6.4,6.555,182475.66371681416
2010-06-04,6.555,6.715,6.455,6.48,187930.30973451328
2010-06-07,6.435,6.745,6.345,6.68,316436.94690265483
2010-06-08,6.725,6.935,6.645,6.86,434776.5486725664
2010-06-09,6.78,6.8,6.535,6.57,239773.2300884956
2010-06-10,6.425,6.61,6.42,6.545,201548.67256637168
2010-06-11,6.66,6.66,6.42,6.49,193344.02654867253
2010-06-14,6.38,6.475,6.33,6.335,143925.8849557522
2010-06-15,6.38,6.525,6.265,6.49,242901.5486725664
2010-06-16,6.42,6.51,6.32,6.365,199976.7699115044
2010-06-17,6.48,6.545,6.355,6.465,263888.27433628315
2010-06-18,6.555,6.95,6.52,6.935,424611.7256637168
2010-06-21,6.915,6.925,6.57,6.57,280634.9557522124
2010-06-22,6.645,6.78,6.6,6.655,188421.46017699115
2010-06-23,6.625,6.87,6.59,6.845,209327.43362831857
2010-06-24,6.85,6.905,6.735,6.815,161199.1150442478
2010-06-25,6.88,6.99,6.815,6.99,162258.84955752213
2010-06-28,7.005,7.27,6.915,6.97,281292.0353982301
2010-06-29,6.98,7.035,6.69,6.725,186588.49557522123
2010-06-30,6.77,6.835,6.555,6.71,220240.0442477876
2010-07-02,6.355,6.365,6.075,6.13,419580.7522123894
2010-07-05,6.055,6.175,6.055,6.1,87758.84955752212
2010-07-06,6.185,6.185,5.795,5.83,305254.42477876105
2010-07-07,5.785,6.095,5.785,6.095,217050.8849557522
2010-07-08,6.13,6.13,5.895,5.91,183037.61061946905
2010-07-09,5.975,6.145,5.94,6.075,156117.25663716815
2010-07-12,6.04,6.14,5.93,5.95,134128.3185840708
2010-07-13,6.145,6.175,6.02,6.1,180653.7610619469
2010-07-14,6.03,6.24,5.905,6.22,300801.99115044245
2010-07-15,6.275,6.33,6.065,6.2,196807.5221238938
2010-07-16,6.085,6.155,5.95,6.1,393690.26548672566
2010-07-19,6.1,6.11,5.76,5.965,305446.90265486727
2010-07-20,5.965,6.085,5.815,6.085,229465.7079646017
2010-07-21,6.04,6.11,5.94,6.01,224610.6194690265
2010-07-22,6.05,6.11,5.875,5.955,176504.42477876105
2010-07-23,5.965,6.03,5.905,6.03,130108.407079646
2010-07-26,6.01,6.02,5.795,5.795,156202.43362831857
2010-07-27,5.775,5.775,5.515,5.515,213657.0796460177
2010-07-28,5.45,5.715,5.425,5.715,156991.15044247787
2010-07-29,5.715,5.76,5.615,5.65,124542.03539823007
2010-07-30,5.695,5.76,5.63,5.76,91404.86725663715
2010-08-03,5.76,5.84,5.715,5.775,189116.15044247787
2010-08-04,5.895,5.965,5.85,5.93,137508.84955752213
2010-08-05,5.94,6.01,5.83,5.905,96175.8849557522
2010-08-06,6.04,6.065,5.965,6.04,136700.22123893804
2010-08-09,5.965,6.12,5.95,6.085,125387.16814159292
2010-08-10,5.965,6.13,5.95,6.065,223532.0796460177
2010-08-11,6.11,6.12,5.955,5.995,107960.17699115044
2010-08-12,6.14,6.355,6.075,6.355,162569.69026548672
2010-08-13,6.38,6.38,6.165,6.175,136329.64601769912
2010-08-16,6.33,6.4,6.21,6.4,118217.92035398228
2010-08-17,6.435,6.435,6.31,6.32,138780.97345132742
2010-08-18,6.255,6.4,6.155,6.375,214130.53097345133
2010-08-19,6.355,6.525,6.33,6.425,179676.99115044248
2010-08-20,6.29,6.41,6.19,6.41,185196.90265486724
2010-08-23,6.4,6.4,6.24,6.24,88162.61061946902
2010-08-24,6.165,6.29,6.095,6.14,105861.72566371682
2010-08-25,6.21,6.365,6.14,6.365,239949.1150442478
2010-08-26,6.345,6.445,6.33,6.41,378414.8230088496
2010-08-27,6.465,6.8,6.42,6.8,365825.2212389381
2010-08-30,6.715,6.915,6.68,6.76,212372.78761061947
2010-08-31,6.89,7.18,6.815,7.18,658428.0973451327
2010-09-01,7.23,7.23,6.86,6.86,595400.4424778761
2010-09-02,6.96,7.035,6.87,6.995,164120.57522123892
2010-09-03,6.78,7.015,6.69,6.95,303506.6371681416
2010-09-07,7.07,7.305,7.07,7.205,279379.42477876105
2010-09-08,7.275,7.32,7.105,7.125,195660.3982300885
2010-09-09,7.115,7.16,6.9,6.945,474706.8584070797
2010-09-10,6.87,7.205,6.87,7.185,228556.4159292036
2010-09-13,7.17,7.575,7.16,7.475,471611.7256637168
2010-09-14,7.675,7.99,7.565,7.955,887801.9911504425
2010-09-15,7.865,8.0,7.81,7.91,560174.778761062
2010-09-16,8.065,8.225,8.03,8.18,695815.2654867256
2010-09-17,8.225,8.315,8.08,8.235,1063623.8938053097
2010-09-20,8.28,8.28,7.975,8.01,331320.796460177
2010-09-21,7.955,8.02,7.685,7.975,491221.2389380531
2010-09-22,8.12,8.18,7.965,8.045,274901.5486725664
2010-09-23,8.045,8.255,7.935,8.1,291089.6017699115
2010-09-24,8.135,8.18,8.045,8.055,236330.75221238937
2010-09-27,7.98,8.145,7.98,7.99,183064.1592920354
2010-09-28,7.93,8.4,7.845,8.4,397338.49557522126
2010-09-29,8.39,8.525,8.3,8.4,407957.9646017699
2010-09-30,8.47,8.47,7.83,8.075,765151.5486725663
2010-10-01,8.265,8.265,8.045,8.17,326670.3539823009
2010-10-04,8.08,8.135,7.975,8.01,209266.592920354
2010-10-05,8.225,8.57,8.225,8.48,552084.0707964601
2010-10-06,8.55,8.915,8.335,8.335,566540.9292035399
2010-10-07,8.86,8.86,8.325,8.39,529310.8407079646
2010-10-08,8.5,8.545,8.36,8.45,1057726.7699115044
2010-10-12,8.46,8.59,8.36,8.425,631654.8672566372
2010-10-13,8.545,8.75,8.5,8.66,1204449.1150442478
2010-10-14,8.705,8.93,8.615,8.74,630405.9734513274
2010-10-15,8.695,8.875,8.59,8.715,542017.6991150442
2010-10-18,8.595,8.695,8.415,8.56,271044.2477876106
2010-10-19,8.29,8.345,8.03,8.045,656235.6194690266
2010-10-20,8.08,8.505,8.08,8.505,372620.57522123895
2010-10-21,8.445,8.535,8.21,8.335,369440.26548672566
2010-10-22,8.29,8.92,8.27,8.885,513152.65486725664
2010-10-25,9.03,9.365,9.015,9.33,907496.6814159292
2010-10-26,9.255,9.395,9.085,9.185,337832.9646017699
2010-10-27,9.165,9.21,8.895,9.15,406126.1061946903
2010-10-28,9.255,9.835,9.085,9.835,761143.8053097345
2010-10-29,9.935,10.38,9.835,10.34,600792.0353982301
2010-11-01,10.45,10.71,10.27,10.695,696668.1415929203
2010-11-02,10.85,11.04,10.66,10.865,486123.8938053097
2010-11-03,10.855,11.1,10.56,11.055,894896.017699115
2010-11-04,11.41,11.77,11.39,11.66,967211.2831858408
2010-11-05,11.615,12.185,11.615,12.05,663922.5663716814
2010-11-08,12.295,13.335,12.275,13.27,903494.4690265488
2010-11-09,13.63,13.94,12.465,12.92,2068412.610619469
2010-11-10,12.935,13.255,12.32,13.255,857538.7168141593
2010-11-11,13.44,13.86,13.145,13.615,853920.3539823008
2010-11-12,13.65,13.84,13.0,13.305,1064498.8938053097
2010-11-15,13.245,13.405,12.88,12.91,491509.9557522124
2010-11-16,12.655,12.79,12.13,12.44,998058.628318584
2010-11-17,12.5,13.38,12.42,13.255,1153690.2654867256
2010-11-18,13.83,13.83,13.255,13.3,869028.7610619469
2010-11-19,13.11,13.535,13.02,13.495,406804.203539823
2010-11-22,13.45,13.57,13.3,13.47,376652.65486725664
2010-11-23,13.37,13.56,13.245,13.39,324917.0353982301
2010-11-24,13.335,13.38,13.09,13.09,197902.65486725664
2010-11-25,13.2,13.37,13.065,13.305,67470.13274336283
2010-11-26,13.0,13.19,12.72,13.145,217464.6017699115
2010-11-29,13.08,13.17,12.865,12.98,299491.1504424779
2010-11-30,13.235,13.73,13.115,13.36,505332.9646017699
2010-12-01,13.515,13.525,13.235,13.45,297751.1061946903
2010-12-02,13.37,13.44,13.135,13.135,358795.3539823009
2010-12-03,13.305,13.57,13.26,13.55,396919.2477876106
2010-12-06,13.605,14.87,13.58,14.735,1093331.8584070797
2010-12-07,15.25,15.295,14.435,14.635,956191.371681416
2010-12-08,14.435,14.435,13.65,13.96,1065632.743362832
2010-12-09,14.15,14.385,13.86,13.885,525393.8053097345
2010-12-10,13.695,13.93,13.395,13.785,384215.70796460175
2010-12-13,14.055,14.14,13.47,13.49,522757.7433628318
2010-12-14,13.495,13.56,12.98,13.115,537984.5132743362
2010-12-15,12.875,13.055,12.555,12.645,519535.39823008847
2010-12-16,12.495,12.51,11.95,12.305,772397.1238938053
2010-12-17,12.51,12.745,12.26,12.665,1726637.168141593
2010-12-20,13.035,13.57,12.88,13.435,527230.0884955752
2010-12-21,13.49,13.49,13.115,13.345,344534.29203539825
2010-12-22,13.29,13.345,12.9,12.92,422546.4601769911
2010-12-23,12.745,13.11,12.7,12.98,222915.92920353985
2010-12-24,12.98,13.09,12.98,12.99,14789.823008849557
2010-12-29,13.11,13.205,12.92,12.955,270737.83185840707
2010-12-30,12.99,13.09,12.89,12.98,220752.21238938053
2010-12-31,13.02,13.055,12.79,12.845,347929.203539823
2011-01-04,12.295,12.475,11.605,12.085,1126796.460176991
2011-01-05,11.925,12.385,11.725,12.215,664003.3185840708
2011-01-06,12.205,12.24,11.75,11.76,483523.2300884956
2011-01-07,11.645,11.925,11.645,11.84,366942.47787610616
2011-01-10,11.825,12.04,11.745,12.04,284659.29203539825
2011-01-11,12.205,12.295,12.115,12.275,348738.93805309734
2011-01-12,12.43,12.945,12.405,12.675,552824.1150442478
2011-01-13,12.79,12.81,12.36,12.45,806658.185840708
2011-01-14,12.34,12.43,12.125,12.195,652460.1769911505
2011-01-17,12.14,12.43,12.125,12.26,75109.51327433628
2011-01-18,12.31,12.62,12.305,12.62,280848.45132743364
2011-01-19,12.655,12.765,12.375,12.375,432484.5132743363
2011-01-20,12.13,12.33,11.97,12.075,561689.1592920354
2011-01-21,11.935,12.105,11.56,11.6,750731.1946902655
2011-01-24,11.725,12.115,11.66,11.88,553428.0973451327
2011-01-25,11.75,11.825,11.4,11.625,857580.7522123894
2011-01-26,11.655,12.45,11.51,12.42,676170.3539823008
2011-01-27,12.5,12.5,11.805,11.86,468013.2743362832
2011-01-28,11.85,12.64,11.78,12.41,793337.3893805309
2011-01-31,12.35,12.475,11.985,12.06,656357.3008849557
2011-02-01,12.185,12.375,12.03,12.31,582196.9026548673
2011-02-02,12.295,12.34,12.06,12.15,333121.6814159292
2011-02-03,12.26,13.145,12.26,13.135,1067633.849557522
2011-02-04,13.145,13.525,13.135,13.19,582740.0442477876
2011-02-07,13.325,13.39,13.025,13.07,5529908.185840708
2011-02-08,13.38,13.38,13.1,13.325,468507.7433628318
2011-02-09,13.38,13.38,12.71,12.865,424608.407079646
2011-02-10,12.72,13.065,12.55,13.045,313247.78761061945
2011-02-11,13.065,13.145,12.7,12.775,301801.99115044245
2011-02-14,12.835,13.045,12.83,12.925,243469.02654867253
2011-02-15,13.065,13.145,12.955,13.1,240703.53982300885
2011-02-16,13.11,13.11,12.845,13.065,203183.6283185841
2011-02-17,13.065,13.11,12.99,13.065,166784.29203539822
2011-02-18,13.02,13.19,12.79,12.82,269578.5398230088
2011-02-22,13.11,13.115,12.575,12.63,380665.9292035398
2011-02-23,12.665,12.845,12.14,12.34,514160.39823008847
2011-02-24,12.43,12.44,11.7,11.715,417691.371681416
2011-02-25,11.77,12.275,11.725,12.205,274969.0265486726
2011-02-28,12.205,12.23,11.79,12.025,365952.4336283186
2011-03-01,12.13,12.665,12.125,12.655,553473.4513274336
2011-03-02,12.69,12.88,12.44,12.465,249970.13274336283
2011-03-03,12.34,12.34,11.935,12.175,444321.90265486727
2011-03-04,12.205,12.54,12.17,12.485,318132.7433628318
2011-03-07,12.565,12.64,12.05,12.195,444192.47787610616
2011-03-08,12.095,12.175,11.79,11.79,325977.8761061947
2011-03-09,11.6,11.6,11.6,11.6,0.0
2011-03-10,11.4,11.425,10.765,10.985,644309.7345132743
2011-03-11,10.64,11.28,10.595,11.19,311492.2566371681
2011-03-14,11.19,11.325,10.975,11.135,676631.6371681415
2011-03-15,10.53,11.19,10.325,11.165,522580.7522123894
2011-03-16,11.075,11.29,10.775,10.895,427053.09734513273
2011-03-17,10.895,11.075,10.785,10.85,292204.6460176991
2011-03-18,10.985,11.22,10.865,11.19,366675.8849557522
2011-03-21,11.265,11.37,11.145,11.325,685658.185840708
2011-03-22,11.28,11.28,11.075,11.135,308990.0442477876
2011-03-23,11.13,11.75,11.13,11.655,485608.407079646
2011-03-24,11.605,11.725,11.255,11.3,403334.07079646015
2011-03-25,11.39,11.5,11.21,11.29,214073.00884955752
2011-03-28,11.09,11.345,10.965,10.995,575544.2477876106
2011-03-29,11.0,11.32,10.93,11.23,350193.58407079644
2011-03-30,11.37,11.455,11.22,11.29,310402.65486725664
2011-03-31,11.39,11.465,11.325,11.365,193242.2566371681
2011-04-01,11.3,11.355,11.2,11.29,179404.86725663717
2011-04-04,11.31,11.465,11.255,11.265,336534.29203539825
2011-04-05,11.23,12.005,11.18,11.985,777858.407079646
2011-04-06,12.195,12.195,11.715,11.795,409268.8053097345
2011-04-07,11.735,11.935,11.555,11.58,245936.9469026549
2011-04-08,11.795,12.07,11.66,11.95,335481.19469026546
2011-04-11,11.78,11.88,11.32,11.345,432422.5663716814
2011-04-12,11.365,11.49,10.985,11.13,307091.81415929203
2011-04-13,11.135,11.345,11.085,11.2,235609.5132743363
2011-04-14,11.28,11.515,11.235,11.49,274169.2477876106
2011-04-15,11.49,11.645,11.3,11.5,334095.1327433628
2011-04-18,11.48,11.66,11.22,11.41,274829.6460176991
2011-04-19,11.365,11.41,11.175,11.365,172402.65486725664
2011-04-20,11.48,11.745,11.455,11.715,305838.49557522126
2011-04-21,11.7,11.705,11.455,11.48,214454.64601769912
2011-04-25,11.525,11.525,11.1,11.135,199172.5663716814
2011-04-26,11.135,11.135,10.92,10.92,207688.0530973452
2011-04-27,10.94,11.37,10.805,11.345,499244.4690265487
2011-04-28,11.365,11.545,11.075,11.085,317332.9646017699
2011-04-29,11.165,11.175,10.895,11.01,466189.1592920354
2011-05-02,10.92,10.92,10.325,10.385,659649.3362831859
2011-05-03,10.415,10.415,9.96,10.06,807709.0707964601
2011-05-04,10.0,10.38,9.945,10.29,499119.4690265487
2011-05-05,10.205,10.27,9.465,9.49,668163.7168141593
2011-05-06,9.655,9.755,9.43,9.535,391696.90265486727
2011-05-09,9.635,9.78,9.52,9.655,342631.6371681416
2011-05-10,9.63,9.69,9.49,9.6,301599.5575221239
2011-05-11,9.52,9.575,9.3,9.3,1217826.3274336285
2011-05-12,9.23,9.265,9.015,9.03,429790.9292035398
2011-05-13,9.04,9.4,8.985,9.04,305362.83185840707
2011-05-16,9.095,9.275,8.975,8.975,390898.2300884956
2011-05-17,8.985,9.105,8.84,9.015,345000.0
2011-05-18,9.105,9.23,9.005,9.105,215205.75221238937
2011-05-19,9.085,9.14,8.94,8.97,174722.34513274336
2011-05-20,9.04,9.395,8.93,9.175,278719.0265486726
2011-05-24,9.33,10.045,9.32,9.925,445922.5663716814
2011-05-25,10.005,10.125,9.865,9.955,374157.0796460177
2011-05-26,9.97,10.08,9.89,10.035,186835.17699115045
2011-05-27,10.05,10.215,10.05,10.215,310377.2123893805
2011-05-30,10.305,10.305,9.945,10.125,64755.53097345133
2011-05-31,10.16,10.19,10.0,10.125,392829.6460176991
2011-06-01,10.015,10.195,9.88,9.945,372638.2743362832
2011-06-02,9.88,10.135,9.755,9.79,311595.1327433628
2011-06-03,9.79,10.035,9.755,9.865,450334.07079646015
2011-06-06,9.8,10.08,9.6,9.69,302700.22123893804
2011-06-07,9.655,9.87,9.635,9.725,265609.5132743363
2011-06-08,9.675,9.735,9.13,9.165,250926.99115044248
2011-06-09,9.15,9.15,8.66,8.685,658051.9911504425
2011-06-10,8.59,8.695,8.345,8.605,367115.0442477876
2011-06-13,8.515,8.545,8.0,8.045,847542.0353982301
2011-06-14,8.045,8.325,8.01,8.28,793279.8672566372
2011-06-15,8.19,8.355,7.955,7.975,438912.610619469
2011-06-16,7.99,8.09,7.685,7.72,312634.9557522124
2011-06-17,7.71,7.9,7.7,7.79,459941.371681416
2011-06-20,7.73,7.81,7.695,7.695,232494.46902654867
2011-06-21,7.72,8.065,7.695,8.03,308016.592920354
2011-06-22,8.065,8.355,8.065,8.265,467046.4601769911
2011-06-23,8.125,8.125,7.755,7.935,387540.9292035398
2011-06-24,8.035,8.045,7.7,7.72,224353.98230088496
2011-06-27,7.72,7.965,7.52,7.965,278600.66371681413
2011-06-28,7.935,8.11,7.865,7.99,185311.9469026549
2011-06-29,8.01,8.155,7.875,8.01,248297.5663716814
2011-06-30,8.01,8.135,7.92,8.035,170950.22123893804
2011-07-04,8.08,8.18,8.03,8.035,36642.69911504425
2011-07-05,8.09,8.875,8.02,8.825,521358.407079646
2011-07-06,8.915,9.03,8.83,8.975,554087.3893805309
2011-07-07,8.97,8.985,8.725,8.74,296378.3185840708
2011-07-08,8.78,8.94,8.605,8.64,262185.8407079646
2011-07-11,8.65,8.735,8.31,8.405,418273.2300884956
2011-07-12,8.4,8.815,8.325,8.705,477088.49557522126
2011-07-13,8.95,9.3,8.83,8.94,655167.0353982301
2011-07-14,9.11,9.13,8.49,8.535,452023.2300884956
2011-07-15,8.59,8.75,8.5,8.625,255634.9557522124
2011-07-18,8.795,9.12,8.76,9.105,565213.4955752213
2011-07-19,9.04,9.13,8.76,8.84,400096.2389380531
2011-07-20,8.77,8.86,8.615,8.64,316533.185840708
2011-07-21,8.605,8.77,8.55,8.725,1999204.646017699
2011-07-22,8.83,9.02,8.75,8.76,227863.9380530973
2011-07-25,8.875,8.94,8.67,8.705,163852.8761061947
2011-07-26,8.705,8.875,8.66,8.825,95819.69026548672
2011-07-27,8.92,9.04,8.595,8.595,274234.5132743363
2011-07-28,8.635,8.76,8.37,8.545,719935.8407079646
2011-07-29,8.505,8.705,8.39,8.635,575151.5486725663
2011-08-02,9.04,9.285,9.015,9.105,639320.7964601769
2011-08-03,9.185,9.265,8.95,9.16,677778.7610619469
2011-08-04,9.25,9.3,8.29,8.325,556421.4601769912
2011-08-05,8.31,8.47,7.81,7.945,384730.0884955752
2011-08-08,7.955,8.46,7.865,8.09,609891.592920354
2011-08-09,8.11,8.415,8.01,8.405,503443.5840707965
2011-08-10,8.405,9.34,8.29,9.105,666642.6991150442
2011-08-11,9.075,9.075,8.65,9.04,452985.6194690265
2011-08-12,8.895,8.905,8.605,8.77,255929.203539823
2011-08-15,8.68,9.03,8.635,8.97,180485.6194690265
2011-08-16,8.985,9.06,8.78,8.785,249748.8938053097
2011-08-17,8.915,9.06,8.695,8.695,166346.23893805308
2011-08-18,8.975,9.12,8.3,8.415,599850.6637168141
2011-08-19,8.56,8.87,8.415,8.59,327587.389380531
2011-08-22,8.695,9.03,8.68,8.915,351711.2831858407
2011-08-23,8.725,8.875,8.415,8.535,370696.90265486727
2011-08-24,8.37,8.445,7.99,8.36,393272.1238938053
2011-08-25,8.075,8.595,8.0,8.31,428028.7610619469
2011-08-26,8.355,8.895,8.265,8.875,413698.0088495575
2011-08-29,8.805,8.895,8.59,8.705,231388.2743362832
2011-08-30,8.87,9.265,8.825,9.185,438380.5309734513
2011-08-31,9.04,9.255,8.885,9.065,421774.3362831858
2011-09-01,9.04,9.165,8.94,9.04,201158.185840708
2011-09-02,9.22,9.735,9.22,9.7,659663.7168141593
2011-09-06,9.945,10.34,9.81,10.035,877043.1415929203
2011-09-07,9.6,9.68,9.34,9.53,625900.4424778761
2011-09-08,9.77,9.8,8.49,8.535,1300242.256637168
2011-09-09,8.405,8.785,8.145,8.235,828307.5221238938
2011-09-12,8.225,8.265,7.665,7.755,695470.1327433628
2011-09-13,7.83,7.855,7.62,7.665,518426.99115044245
2011-09-14,7.595,7.84,7.555,7.63,524545.3539823008
2011-09-15,7.505,7.585,6.99,7.27,567675.8849557522
2011-09-16,7.33,7.34,7.14,7.185,467320.796460177
2011-09-19,7.27,7.36,7.015,7.05,391396.01769911504
2011-09-20,7.17,7.62,7.06,7.35,715325.221238938
2011-09-21,7.33,7.54,7.085,7.125,580607.3008849558
2011-09-22,6.86,6.87,6.535,6.7,947965.7079646016
2011-09-23,6.41,6.615,6.265,6.29,1454990.0442477877
2011-09-26,6.21,6.8,6.11,6.77,1528703.5398230087
2011-09-27,7.14,7.18,6.455,6.51,655978.9823008849
2011-09-28,6.555,6.6,6.265,6.285,2330748.8938053097
2011-09-29,6.48,6.535,6.12,6.245,1578112.831858407
2011-09-30,6.145,6.38,6.085,6.155,445162.610619469
2011-10-03,6.175,6.33,5.775,5.875,882972.3451327434
2011-10-04,5.66,6.055,5.66,6.02,1224342.9203539824
2011-10-05,5.965,6.455,5.92,6.445,791631.6371681415
2011-10-06,6.545,6.68,6.41,6.625,666588.4955752213
2011-10-07,6.58,6.76,6.21,6.32,481669.2477876106
2011-10-11,6.57,6.67,6.38,6.66,776765.4867256636
2011-10-12,6.645,6.88,6.645,6.79,292445.796460177
2011-10-13,6.77,6.945,6.7,6.815,354209.07079646015
2011-10-14,6.95,6.95,6.58,6.79,354935.8407079646
2011-10-17,6.805,6.99,6.66,6.96,595754.424778761
2011-10-18,6.77,7.495,6.755,7.485,652060.8407079646
2011-10-19,7.34,7.385,6.89,6.915,990527.6548672566
2011-10-20,6.87,7.105,6.755,6.815,896712.3893805309
2011-10-21,6.935,7.05,6.79,6.905,317860.61946902657
2011-10-24,6.85,7.205,6.85,7.18,205301.99115044248
2011-10-25,7.125,7.665,6.95,7.55,404910.39823008847
2011-10-26,7.575,7.675,7.275,7.64,385029.86725663714
2011-10-27,7.64,8.01,7.62,7.93,600994.4690265487
2011-10-28,7.845,8.505,7.82,8.49,629497.7876106194
2011-10-31,8.29,8.45,8.255,8.27,677567.4778761062
2011-11-01,7.89,8.535,7.79,8.5,825006.6371681415
2011-11-02,8.59,8.905,8.405,8.715,687542.0353982301
2011-11-03,8.77,8.905,8.56,8.635,413301.99115044245
2011-11-04,8.625,9.005,8.545,8.92,219928.0973451328
2011-11-07,8.96,9.075,8.76,8.805,267164.8230088496
2011-11-08,8.84,8.84,8.405,8.435,365417.0353982301
2011-11-09,8.245,8.595,8.135,8.17,417305.3097345133
2011-11-10,8.18,8.355,7.975,8.1,352787.610619469
2011-11-11,8.255,8.66,8.2,8.445,271523.2300884956
2011-11-14,8.355,8.425,7.98,8.11,262299.778761062
2011-11-15,8.155,8.21,7.975,8.11,180949.1150442478
2011-11-16,8.315,10.585,8.265,10.06,2234841.814159292
2011-11-17,9.925,10.46,9.58,10.135,1409117.256637168
2011-11-18,10.205,10.685,9.99,10.15,1026580.7522123894
2011-11-21,10.035,10.035,9.32,9.58,625933.6283185841
2011-11-22,9.72,10.06,9.63,9.72,495096.2389380531
2011-11-23,9.485,9.69,9.21,9.265,479392.69911504426
2011-11-24,9.165,9.375,8.94,8.96,148758.84955752213
2011-11-25,9.075,9.53,9.075,9.285,343003.3185840708
2011-11-28,9.7,10.09,9.69,9.945,461384.9557522124
2011-11-29,9.91,10.16,9.8,9.915,479509.9557522124
2011-11-30,10.225,10.85,10.225,10.695,580548.6725663716
2011-12-01,10.575,10.595,10.115,10.15,604078.5398230088
2011-12-02,10.43,10.525,9.815,9.87,438782.0796460177
2011-12-05,9.97,10.18,9.7,9.755,424353.98230088496
2011-12-06,9.725,10.16,9.58,10.045,436186.9469026548
2011-12-07,10.145,10.145,9.825,9.915,417388.2743362832
2011-12-08,9.735,9.9,9.535,9.72,324940.26548672566
2011-12-09,9.7,10.025,9.7,10.025,236664.82300884955
2011-12-12,9.675,9.735,9.385,9.7,347875.0
2011-12-13,9.58,10.025,8.825,8.825,559105.0884955752
2011-12-14,8.425,8.78,8.18,8.325,709949.1150442478
2011-12-15,8.48,8.525,8.165,8.265,288942.47787610616
2011-12-16,8.45,8.695,8.28,8.435,466362.8318584071
2011-12-19,8.505,8.55,7.845,7.89,342007.7433628318
2011-12-20,8.09,8.315,7.98,8.3,296321.90265486727
2011-12-21,8.38,8.38,8.03,8.145,276136.06194690266
2011-12-22,8.135,8.18,7.9,8.145,162101.7699115044
2011-12-23,8.045,8.145,7.98,8.1,123032.0796460177
2011-12-28,7.73,7.81,7.36,7.36,436009.9557522124
2011-12-29,7.24,7.695,7.195,7.695,257297.5663716814
2011-12-30,7.79,7.885,7.61,7.845,148543.14159292035
2012-01-03,7.975,8.4,7.92,8.345,355283.185840708
2012-01-04,8.2,8.46,8.145,8.28,253219.02654867253
2012-01-05,8.135,8.355,8.1,8.27,238370.5752212389
2012-01-06,8.4,8.46,8.18,8.18,201684.7345132744
2012-01-09,8.27,8.425,8.225,8.31,193993.3628318584
2012-01-10,8.545,8.545,8.335,8.425,208282.0796460177
2012-01-11,8.38,8.5,8.245,8.325,185394.9115044248
2012-01-12,8.405,8.785,8.3,8.48,545232.3008849558
2012-01-13,8.4,8.435,8.2,8.28,171755.53097345133
2012-01-16,8.245,8.36,8.21,8.315,46668.14159292035
2012-01-17,8.405,8.59,8.035,8.125,365764.38053097343
2012-01-18,8.045,8.2,8.02,8.075,260174.778761062
2012-01-19,8.125,8.255,8.035,8.255,786715.7079646017
2012-01-20,8.225,8.615,8.165,8.48,1105913.7168141592
2012-01-23,8.46,8.605,8.425,8.58,738436.9469026548
2012-01-24,8.58,8.75,8.45,8.735,474827.4336283186
2012-01-25,8.68,8.97,8.48,8.92,2093814.1592920355
2012-01-26,9.015,9.185,8.92,9.02,687332.9646017699
2012-01-27,9.005,9.79,9.005,9.69,781386.0619469027
2012-01-30,9.475,9.675,9.345,9.485,419680.3097345133
2012-01-31,9.59,9.675,9.3,9.385,748866.1504424779
2012-02-01,9.365,9.44,9.21,9.34,320079.6460176991
2012-02-02,8.58,8.625,8.28,8.535,3385035.3982300884
2012-02-03,8.505,8.505,8.11,8.225,886309.7345132743
2012-02-06,8.11,8.265,7.975,8.01,996652.6548672566
2012-02-07,8.02,8.18,7.9,7.935,1038035.3982300884
2012-02-08,8.01,8.035,7.575,7.63,935623.8938053095
2012-02-09,7.7,7.775,7.595,7.71,1307877.2123893804
2012-02-10,7.51,7.785,7.45,7.71,776683.6283185841
2012-02-13,7.765,7.865,7.665,7.775,1382251.1061946903
2012-02-14,7.775,7.91,7.73,7.91,2396862.8318584072
2012-02-15,7.955,8.02,7.695,7.71,1019869.4690265488
2012-02-16,7.685,7.9,7.63,7.89,627316.3716814159
2012-02-17,7.885,7.9,7.595,7.605,942862.831858407
2012-02-21,7.765,7.91,7.665,7.9,706470.1327433628
2012-02-22,7.845,8.075,7.79,7.965,783875.0
2012-02-23,8.0,8.1,7.82,7.975,664964.6017699115
2012-02-24,7.975,8.0,7.81,7.83,464537.610619469
2012-02-27,7.9,7.91,7.61,7.655,549426.9911504425
2012-02-28,7.655,7.785,7.62,7.73,455659.2920353983
2012-02-29,7.72,7.755,7.27,7.405,787165.9292035399
2012-03-01,7.46,7.505,7.33,7.43,449724.5575221239
2012-03-02,7.37,7.44,7.23,7.23,371788.7168141593
2012-03-05,7.37,7.42,6.98,7.14,1119241.1504424778
2012-03-06,6.96,7.05,6.77,6.825,548127.2123893806
2012-03-07,6.85,6.99,6.805,6.98,399497.78761061945
2012-03-08,7.05,7.085,6.85,7.005,454787.610619469
2012-03-09,6.97,7.18,6.88,7.15,389215.70796460175
2012-03-12,7.16,7.215,6.755,6.78,701107.3008849557
2012-03-13,6.78,6.915,6.52,6.58,590236.7256637168
2012-03-14,6.475,6.48,6.22,6.29,937240.0442477876
2012-03-15,6.31,6.49,6.23,6.355,3342225.663716814
2012-03-16,6.31,6.425,6.23,6.23,629814.1592920354
2012-03-19,6.33,6.41,6.24,6.245,475919.2477876106
2012-03-20,6.21,6.245,6.1,6.21,438168.1415929204
2012-03-21,6.285,6.565,6.2,6.365,730893.8053097345
2012-03-22,6.3,6.365,6.055,6.1,653612.831858407
2012-03-23,6.19,6.38,6.165,6.355,592594.0265486726
2012-03-26,6.51,6.645,6.39,6.645,594776.5486725663
2012-03-27,6.67,6.67,6.355,6.375,414676.99115044245
2012-03-28,6.33,6.39,6.175,6.22,411777.65486725664
2012-03-29,6.22,6.435,6.145,6.435,388689.1592920354
2012-03-30,6.52,6.565,6.275,6.475,687869.4690265487
2012-04-02,6.42,6.6,6.38,6.5,577597.3451327434
2012-04-03,6.52,6.565,6.355,6.465,1682193.5840707964
2012-04-04,6.29,6.365,6.075,6.23,1011295.3539823008
2012-04-05,6.24,6.32,6.04,6.13,409882.7433628318
2012-04-09,6.175,6.24,5.875,5.91,392602.8761061947
2012-04-10,5.895,6.185,5.895,6.185,547181.4159292035
2012-04-11,6.175,6.185,5.93,5.93,317006.6371681416
2012-04-12,5.905,6.335,5.905,6.32,536371.6814159292
2012-04-13,6.29,6.31,6.185,6.285,259835.1769911504
2012-04-16,6.365,6.445,5.955,5.955,612537.610619469
2012-04-17,6.01,6.11,5.905,6.01,523483.407079646
2012-04-18,5.92,5.975,5.82,5.83,347574.11504424777
2012-04-19,5.905,6.02,5.885,5.95,300428.0973451328
2012-04-20,5.94,6.02,5.895,5.905,2260344.0265486725
2012-04-23,5.82,5.965,5.75,5.94,601891.592920354
2012-04-24,5.975,5.975,5.715,5.905,501001.1061946903
2012-04-25,5.93,6.435,5.85,6.4,2327452.4336283184
2012-04-26,6.435,6.48,6.245,6.255,616228.9823008849
2012-04-27,6.335,6.38,6.2,6.24,304123.8938053097
2012-04-30,6.11,6.455,6.005,6.435,549643.8053097345
2012-05-01,6.7,6.79,6.56,6.63,578123.0
2012-05-02,6.61,6.63,6.36,6.36,219697.0
2012-05-03,6.32,6.39,5.85,5.88,465518.0
2012-05-04,5.86,6.01,5.73,5.77,313854.0
2012-05-07,5.81,5.81,5.47,5.66,321947.0
2012-05-08,5.5,5.5,5.08,5.26,465253.0
2012-05-09,5.11,5.43,5.0,5.28,458580.0
2012-05-10,5.31,5.43,5.24,5.33,345575.0
2012-05-11,5.21,5.5,5.14,5.36,371382.0
2012-05-14,5.22,5.56,5.21,5.37,520041.0
2012-05-15,5.32,5.5,5.16,5.17,592538.0
2012-05-16,5.18,5.43,5.12,5.21,439805.0
2012-05-17,5.3,5.65,5.26,5.55,541075.0
2012-05-18,5.7,5.89,5.55,5.61,391559.0
2012-05-22,5.86,5.93,5.63,5.67,485102.0
2012-05-23,5.56,5.98,5.44,5.95,519276.0
2012-05-24,6.01,6.08,5.71,5.91,612993.0
2012-05-25,5.93,6.06,5.87,6.06,342439.0
2012-05-28,6.07,6.18,6.03,6.16,29636.0
2012-05-29,6.1,6.13,5.85,5.9,492957.0
2012-05-30,5.78,6.12,5.67,6.06,478759.0
2012-05-31,6.1,6.16,5.76,5.91,483544.0
2012-06-01,6.06,6.24,6.0,6.1,537894.0
2012-06-04,6.12,6.65,6.07,6.64,592031.0
2012-06-05,6.61,6.98,6.55,6.76,691700.0
2012-06-06,6.93,6.95,6.25,6.5,878098.0
2012-06-07,6.43,6.48,6.14,6.17,659942.0
2012-06-08,6.12,6.33,6.05,6.13,680341.0
2012-06-11,6.19,6.25,5.96,5.96,432221.0
2012-06-12,6.07,6.19,6.01,6.1,558271.0
2012-06-13,6.13,6.4,6.1,6.28,486401.0
2012-06-14,6.3,6.3,6.0,6.12,434144.0
2012-06-15,6.09,6.22,6.05,6.15,351167.0
2012-06-18,6.1,6.38,6.04,6.35,471338.0
2012-06-19,6.36,6.36,6.17,6.24,325702.0
2012-06-20,6.11,6.33,6.01,6.07,770077.0
2012-06-21,6.01,6.06,5.7,5.73,346438.0
2012-06-22,5.71,5.76,5.49,5.54,322173.0
2012-06-25,5.54,5.65,5.47,5.57,228220.0
2012-06-26,5.5,5.55,5.3,5.32,346532.0
2012-06-27,5.35,5.37,5.24,5.35,228523.0
2012-06-28,5.27,5.35,5.18,5.29,235024.0
2012-06-29,5.52,5.52,5.34,5.34,244434.0
2012-07-03,5.5,5.9,5.5,5.89,365473.0
2012-07-04,5.89,6.04,5.83,6.01,65008.0
2012-07-05,5.8,5.88,5.68,5.77,452436.0
2012-07-06,5.69,5.96,5.67,5.84,333053.0
2012-07-09,5.84,5.88,5.77,5.83,136492.0
2012-07-10,5.82,5.9,5.57,5.62,359146.0
2012-07-11,5.6,5.7,5.32,5.35,287119.0
2012-07-12,5.3,5.5,5.2,5.41,205997.0
2012-07-13,5.54,5.78,5.51,5.76,240338.0
2012-07-16,5.75,5.9,5.66,5.9,151468.0
2012-07-17,5.89,5.99,5.72,5.95,207605.0
2012-07-18,5.87,5.95,5.82,5.89,133391.0
2012-07-19,5.98,6.08,5.84,5.9,189843.0
2012-07-20,5.87,5.93,5.69,5.75,183409.0
2012-07-23,5.56,5.67,5.53,5.59,139332.0
2012-07-24,5.63,5.69,5.4,5.42,205112.0
2012-07-25,5.56,5.64,5.44,5.45,300251.0
2012-07-26,3.91,4.33,3.66,4.07,2772889.0
2012-07-27,4.07,4.16,3.97,4.04,583946.0
2012-07-30,4.0,4.15,3.98,4.0,265247.0
2012-07-31,4.01,4.05,3.98,4.04,202827.0
2012-08-01,4.0,4.05,3.97,4.0,279331.0
2012-08-02,3.99,4.01,3.86,3.96,280883.0
2012-08-03,3.92,3.98,3.67,3.7,294633.0
2012-08-07,3.7,3.9,3.7,3.85,235822.0
2012-08-08,3.81,3.99,3.8,3.93,179171.0
2012-08-09,3.95,4.12,3.95,4.12,235013.0
2012-08-10,4.09,4.27,4.08,4.26,153848.0
2012-08-13,4.27,4.34,4.23,4.26,186693.0
2012-08-14,4.21,4.34,4.2,4.24,231269.0
2012-08-15,4.26,4.46,4.26,4.44,236287.0
2012-08-16,4.5,4.85,4.5,4.71,255400.0
2012-08-17,4.81,4.89,4.61,4.69,200273.0
2012-08-20,4.7,4.7,4.47,4.56,322135.0
2012-08-21,4.64,4.78,4.54,4.59,303801.0
2012-08-22,4.63,4.7,4.54,4.67,211620.0
2012-08-23,4.75,4.75,4.67,4.69,166251.0
2012-08-24,4.65,4.68,4.59,4.61,148337.0
2012-08-27,4.61,4.7,4.45,4.46,229369.0
2012-08-28,4.48,4.52,4.44,4.46,114908.0
2012-08-29,4.45,4.5,4.38,4.44,87224.0
2012-08-30,4.45,4.49,4.34,4.34,204414.0
2012-08-31,4.37,4.6,4.31,4.6,496028.0
2012-09-04,4.62,4.64,4.51,4.62,151185.0
2012-09-05,4.6,4.71,4.6,4.68,195974.0
2012-09-06,4.74,4.75,4.65,4.66,289852.0
2012-09-07,4.77,4.99,4.74,4.99,392837.0
2012-09-10,4.96,5.21,4.9,4.99,352589.0
2012-09-11,5.01,5.13,4.93,4.97,197905.0
2012-09-12,5.0,5.11,4.84,5.06,328308.0
2012-09-13,5.0,5.49,4.9,5.38,496332.0
2012-09-14,5.48,5.74,5.42,5.72,261262.0
2012-09-17,5.76,5.83,5.47,5.55,460167.0
2012-09-18,5.59,5.73,5.48,5.69,335694.0
2012-09-19,5.69,6.07,5.66,6.02,390502.0
2012-09-20,5.99,6.14,5.87,5.94,337640.0
2012-09-21,6.12,6.14,5.98,6.09,533781.0
2012-09-24,5.99,5.99,5.6,5.66,441773.0
2012-09-25,5.77,5.84,5.42,5.46,389709.0
2012-09-26,5.34,5.56,5.18,5.51,352783.0
2012-09-27,5.6,5.69,5.5,5.57,270437.0
2012-09-28,5.6,5.66,5.44,5.49,431760.0
2012-10-01,5.64,5.64,5.46,5.47,210791.0
2012-10-02,5.49,5.51,5.32,5.38,231600.0
2012-10-03,5.43,5.47,5.22,5.31,182954.0
2012-10-04,5.37,5.46,5.27,5.29,236314.0
2012-10-05,5.25,5.31,5.07,5.12,242720.0
2012-10-09,5.05,5.05,4.86,4.87,356481.0
2012-10-10,4.9,5.01,4.8,4.91,187153.0
2012-10-11,4.99,5.25,4.95,5.04,391940.0
2012-10-12,5.0,5.1,4.89,4.94,206478.0
2012-10-15,4.81,4.91,4.78,4.91,199216.0
2012-10-16,4.98,5.09,4.94,5.09,314439.0
2012-10-17,5.09,5.24,5.01,5.15,301068.0
2012-10-18,5.13,5.23,5.02,5.04,273898.0
2012-10-19,5.01,5.06,4.85,4.95,433771.0
2012-10-22,4.97,5.09,4.96,5.07,215124.0
2012-10-23,4.9,5.14,4.81,5.03,411205.0
2012-10-24,5.07,5.07,4.9,4.9,217263.0
2012-10-25,5.0,5.02,4.91,4.98,344788.0
2012-10-26,5.0,5.03,4.9,4.93,173338.0
2012-10-29,4.86,4.93,4.84,4.84,44564.0
2012-10-30,4.78,5.03,4.54,5.01,125624.0
2012-10-31,4.97,4.97,4.85,4.85,180559.0
2012-11-01,4.87,4.93,4.84,4.88,136725.0
2012-11-02,4.83,4.85,4.64,4.67,150325.0
2012-11-05,4.73,4.79,4.55,4.56,150027.0
2012-11-06,4.62,4.65,4.52,4.64,229979.0
2012-11-07,4.66,4.72,4.48,4.53,246577.0
2012-11-08,4.53,4.54,4.47,4.5,722292.0
2012-11-09,4.5,4.75,4.5,4.67,303744.0
2012-11-12,4.72,4.72,4.57,4.58,57159.0
2012-11-13,4.6,4.68,4.5,4.51,152531.0
2012-11-14,4.56,4.59,4.21,4.21,300981.0
2012-11-15,4.11,4.42,4.0,4.34,339044.0
2012-11-16,4.34,4.54,4.29,4.48,222545.0
2012-11-19,4.58,4.62,4.43,4.48,200684.0
2012-11-20,4.44,4.51,4.34,4.35,96006.0
2012-11-21,4.32,4.5,4.31,4.5,159044.0
2012-11-22,4.51,4.55,4.42,4.45,56465.0
2012-11-23,4.5,4.7,4.45,4.7,151019.0
2012-11-26,4.63,4.65,4.55,4.63,181235.0
2012-11-27,4.59,4.65,4.53,4.53,329409.0
2012-11-28,4.49,4.53,4.37,4.51,120457.0
2012-11-29,4.54,4.6,4.46,4.49,140800.0
2012-11-30,4.47,4.49,4.38,4.43,123235.0
2012-12-03,4.43,4.45,4.37,4.4,102619.0
2012-12-04,4.35,4.4,4.3,4.38,187680.0
2012-12-05,4.35,4.41,4.32,4.36,277061.0
2012-12-06,4.35,4.38,4.31,4.36,166391.0
2012-12-07,4.34,4.5,4.31,4.49,89303.0
2012-12-10,4.48,4.6,4.47,4.6,240013.0
2012-12-11,4.55,4.57,4.48,4.49,228346.0
2012-12-12,4.48,4.66,4.48,4.65,259330.0
2012-12-13,4.55,4.56,4.43,4.51,156117.0
2012-12-14,4.51,4.61,4.51,4.6,120667.0
2012-12-17,4.55,4.57,4.5,4.55,79240.0
2012-12-18,4.54,4.55,4.33,4.33,163105.0
2012-12-19,4.32,4.35,4.28,4.29,180875.0
2012-12-20,4.22,4.27,4.13,4.23,188858.0
2012-12-21,4.2,4.45,4.2,4.37,648574.0
2012-12-24,4.4,4.45,4.3,4.34,92971.0
2012-12-27,4.33,4.47,4.33,4.43,126933.0
2012-12-28,4.38,4.47,4.36,4.45,53404.0
2012-12-31,4.44,4.52,4.4,4.5,104518.0
2013-01-02,4.59,4.78,4.59,4.77,337560.0
2013-01-03,4.75,4.9,4.64,4.68,156928.0
2013-01-04,4.56,4.79,4.56,4.75,265479.0
2013-01-07,4.71,4.85,4.71,4.76,90376.0
2013-01-08,4.75,4.83,4.72,4.79,112295.0
2013-01-09,4.82,4.87,4.76,4.82,93487.0
2013-01-10,4.88,4.95,4.84,4.87,138151.0
2013-01-11,4.86,4.9,4.77,4.84,100888.0
2013-01-14,4.86,4.88,4.78,4.78,80418.0
2013-01-15,4.8,4.85,4.77,4.81,67523.0
2013-01-16,4.8,4.81,4.7,4.75,59263.0
2013-01-17,4.75,4.77,4.63,4.64,116937.0
2013-01-18,4.68,4.71,4.62,4.69,98242.0
2013-01-21,4.69,4.69,4.55,4.65,68004.0
2013-01-22,4.66,4.72,4.64,4.72,206453.0
2013-01-23,4.73,4.78,4.6,4.65,189813.0
2013-01-24,4.59,4.61,4.43,4.46,123050.0
2013-01-25,4.46,4.47,4.28,4.29,419542.0
2013-01-28,4.29,4.31,4.22,4.22,77077.0
2013-01-29,4.25,4.36,4.24,4.26,172223.0
2013-01-30,4.32,4.515,4.32,4.51,188233.0
2013-01-31,4.46,4.5,4.4,4.44,77147.0
2013-02-01,4.53,4.62,4.47,4.54,129285.0
2013-02-04,4.46,4.57,4.46,4.56,105244.0
2013-02-05,4.59,4.59,4.47,4.51,113166.0
2013-02-06,4.54,4.56,4.49,4.56,137583.0
2013-02-07,4.48,4.59,4.43,4.52,148092.0
2013-02-08,4.51,4.515,4.44,4.5,64377.0
2013-02-11,4.43,4.43,4.36,4.37,140509.0
2013-02-12,4.38,4.46,4.34,4.45,121466.0
2013-02-13,4.42,4.46,4.31,4.35,83623.0
2013-02-14,4.34,4.41,4.3,4.33,89523.0
2013-02-15,4.29,4.29,4.13,4.21,1955863.0
2013-02-19,4.22,4.28,4.18,4.28,154087.0
2013-02-20,4.16,4.2,4.07,4.11,235099.0
2013-02-21,4.07,4.18,4.06,4.06,178651.0
2013-02-22,4.09,4.1,4.02,4.07,152777.0
2013-02-25,4.12,4.16,4.07,4.1,132654.0
2013-02-26,4.09,4.31,4.09,4.26,207192.0
2013-02-27,4.25,4.26,4.16,4.16,66782.0
2013-02-28,4.15,4.17,4.06,4.09,133313.0
2013-03-01,4.12,4.21,3.9,4.01,124336.0
2013-03-04,4.05,4.1,3.96,3.96,137299.0
2013-03-05,4.02,4.05,3.96,3.98,116814.0
2013-03-06,4.01,4.1,3.95,4.1,220855.0
2013-03-07,4.09,4.12,4.0,4.01,148675.0
2013-03-08,3.99,4.05,3.94,4.01,219951.0
2013-03-11,4.04,4.05,3.99,3.99,215175.0
2013-03-12,4.04,4.24,4.01,4.21,330745.0
2013-03-13,4.19,4.21,4.05,4.05,169170.0
2013-03-14,4.03,4.13,3.96,4.04,679479.0
2013-03-15,4.04,4.13,4.04,4.12,451848.0
2013-03-18,4.17,4.19,4.11,4.12,85952.0
2013-03-19,4.11,4.14,4.04,4.07,86370.0
2013-03-20,4.05,4.05,3.99,4.01,60287.0
2013-03-21,4.05,4.17,4.02,4.13,110667.0
2013-03-22,4.1,4.13,4.05,4.06,80156.0
2013-03-25,4.04,4.05,3.97,4.03,131013.0
2013-03-26,4.03,4.03,3.96,3.96,47812.0
2013-03-27,3.98,3.99,3.87,3.92,118363.0
2013-03-28,3.89,3.89,3.65,3.73,421585.0
2013-04-01,3.72,3.74,3.66,3.69,80707.0
2013-04-02,3.66,3.7,3.55,3.55,225265.0
2013-04-03,3.56,3.56,3.29,3.32,337749.0
2013-04-04,3.3,3.44,3.22,3.44,518693.0
2013-04-05,3.5,3.54,3.39,3.43,177054.0
2013-04-08,3.39,3.44,3.32,3.32,185124.0
2013-04-09,3.34,3.48,3.32,3.42,194113.0
2013-04-10,3.42,3.47,3.13,3.16,311648.0
2013-04-11,3.16,3.19,3.04,3.04,248275.0
2013-04-12,3.0,3.03,2.59,2.66,820384.0
2013-04-15,2.5,2.71,2.42,2.63,1070407.0
2013-04-16,2.85,2.9,2.44,2.51,342860.0
2013-04-17,2.55,2.57,2.33,2.36,376207.0
2013-04-18,2.42,2.44,2.28,2.41,345371.0
2013-04-19,2.51,2.54,2.37,2.46,203570.0
2013-04-22,2.51,2.55,2.39,2.48,370144.0
2013-04-23,2.46,2.48,2.39,2.46,141278.0
2013-04-24,2.49,2.54,2.39,2.48,421486.0
2013-04-25,2.53,2.59,2.45,2.51,566155.0
2013-04-26,2.52,2.56,2.4,2.41,346801.0
2013-04-29,2.47,2.49,2.4,2.42,234308.0
2013-04-30,2.4,2.49,2.37,2.48,291541.0
2013-05-01,2.44,2.48,2.38,2.41,269500.0
2013-05-02,2.46,2.48,2.4,2.43,127955.0
2013-05-03,2.49,2.56,2.43,2.46,199632.0
2013-05-06,2.4,2.5,2.4,2.4,140734.0
2013-05-07,2.38,2.4,2.32,2.34,185207.0
2013-05-08,2.37,2.54,2.35,2.54,713376.0
2013-05-09,2.49,2.64,2.44,2.59,305030.0
2013-05-10,2.51,2.62,2.45,2.54,299691.0
2013-05-13,2.52,2.52,2.41,2.44,177117.0
2013-05-14,2.43,2.46,2.4,2.41,140375.0
2013-05-15,2.42,2.44,2.27,2.27,230541.0
2013-05-16,2.27,2.31,2.23,2.26,346040.0
2013-05-17,2.23,2.27,2.18,2.18,112928.0
2013-05-21,2.22,2.32,2.21,2.29,235263.0
2013-05-22,2.32,2.36,2.22,2.29,352330.0
2013-05-23,2.33,2.37,2.26,2.31,115490.0
2013-05-24,2.3,2.34,2.27,2.32,125361.0
2013-05-27,2.34,2.37,2.28,2.36,25710.0
2013-05-28,2.3,2.46,2.3,2.4,213028.0
2013-05-29,2.44,2.48,2.37,2.45,156585.0
2013-05-30,2.51,2.63,2.51,2.63,544184.0
2013-05-31,2.59,2.68,2.57,2.64,572348.0
2013-06-03,2.69,2.74,2.62,2.66,172254.0
2013-06-04,2.64,2.77,2.59,2.7,195792.0
2013-06-05,2.8,2.8,2.65,2.72,181783.0
2013-06-06,2.73,2.785,2.68,2.76,208634.0
2013-06-07,2.7,2.72,2.55,2.55,137171.0
2013-06-10,2.55,2.61,2.53,2.58,60930.0
2013-06-11,2.53,2.53,2.44,2.44,147500.0
2013-06-12,2.44,2.48,2.36,2.43,104735.0
2013-06-13,2.4,2.53,2.35,2.49,144653.0
2013-06-14,2.52,2.58,2.42,2.42,81014.0
2013-06-17,2.39,2.44,2.39,2.44,37337.0
2013-06-18,2.4,2.44,2.3,2.3,115077.0
2013-06-19,2.33,2.4,2.32,2.32,121908.0
2013-06-20,2.25,2.34,2.15,2.16,274814.0
2013-06-21,2.28,2.31,2.16,2.21,270849.0
2013-06-24,2.17,2.2,2.04,2.04,227564.0
2013-06-25,2.08,2.16,2.03,2.15,139242.0
2013-06-26,2.03,2.09,2.02,2.02,202627.0
2013-06-27,2.03,2.1,2.0,2.06,121196.0
2013-06-28,1.99,2.25,1.99,2.25,275811.0
2013-07-02,2.26,2.32,2.17,2.17,114063.0
2013-07-03,2.2,2.27,2.19,2.21,91631.0
2013-07-04,2.2,2.33,2.2,2.24,21497.0
2013-07-05,2.21,2.21,2.08,2.08,112943.0
2013-07-08,2.14,2.19,2.09,2.09,53127.0
2013-07-09,2.12,2.15,2.08,2.1,105915.0
2013-07-10,2.11,2.11,1.99,2.0,173486.0
2013-07-11,2.11,2.12,2.05,2.07,173169.0
2013-07-12,2.04,2.12,2.03,2.09,97531.0
2013-07-15,2.1,2.26,2.1,2.26,223467.0
2013-07-16,2.31,2.36,2.23,2.36,208936.0
2013-07-17,2.36,2.38,2.24,2.24,170683.0
2013-07-18,2.28,2.36,2.27,2.29,117924.0
2013-07-19,2.33,2.38,2.29,2.38,117435.0
2013-07-22,2.49,2.53,2.42,2.53,331946.0
2013-07-23,2.52,2.92,2.48,2.89,471952.0
2013-07-24,2.9,2.97,2.78,2.9,356122.0
2013-07-25,2.9,3.08,2.79,2.9,643578.0
2013-07-26,2.83,2.96,2.8,2.96,166993.0
2013-07-29,2.99,2.99,2.87,2.94,149897.0
2013-07-30,2.95,3.04,2.88,2.99,163624.0
2013-07-31,3.0,3.03,2.85,2.98,211357.0
2013-08-01,2.93,3.0,2.88,2.92,182384.0
2013-08-02,2.92,2.96,2.83,2.86,334869.0
2013-08-06,2.74,2.74,2.51,2.51,262829.0
2013-08-07,2.51,2.56,2.46,2.46,164187.0
2013-08-08,2.55,2.8,2.53,2.8,447346.0
2013-08-09,2.79,2.84,2.7,2.84,148946.0
2013-08-12,2.93,2.99,2.9,2.95,205301.0
2013-08-13,2.91,3.02,2.88,2.91,155694.0
2013-08-14,2.97,3.1,2.96,3.09,215308.0
2013-08-15,3.07,3.28,3.02,3.23,353443.0
2013-08-16,3.24,3.37,3.225,3.24,218219.0
2013-08-19,3.24,3.29,3.16,3.16,193242.0
2013-08-20,3.19,3.39,3.15,3.33,190747.0
2013-08-21,3.32,3.365,3.22,3.25,235470.0
2013-08-22,3.31,3.34,3.26,3.26,213131.0
2013-08-23,3.28,3.36,3.25,3.32,266847.0
2013-08-26,3.36,3.42,3.28,3.4,255877.0
2013-08-27,3.5,3.63,3.2,3.25,342171.0
2013-08-28,3.29,3.34,3.055,3.09,242506.0
2013-08-29,2.99,3.09,2.87,2.91,600425.0
2013-08-30,2.86,2.97,2.84,2.87,169353.0
2013-09-03,2.91,3.0,2.9,2.99,161192.0
2013-09-04,2.93,2.95,2.84,2.87,161655.0
2013-09-05,2.9,2.9,2.73,2.73,299167.0
2013-09-06,2.78,2.9,2.75,2.9,128575.0
2013-09-09,2.93,2.95,2.86,2.86,101931.0
2013-09-10,2.81,2.85,2.74,2.83,233657.0
2013-09-11,2.83,2.87,2.74,2.86,131359.0
2013-09-12,2.74,2.83,2.7,2.8,232663.0
2013-09-13,2.72,2.89,2.72,2.89,154313.0
2013-09-16,2.92,2.92,2.65,2.66,299969.0
2013-09-17,2.67,2.71,2.54,2.64,226621.0
2013-09-18,2.63,2.87,2.56,2.87,499220.0
2013-09-19,2.89,2.9,2.65,2.67,419308.0
2013-09-20,2.61,2.64,2.44,2.44,394679.0
2013-09-23,2.44,2.49,2.33,2.34,190059.0
2013-09-24,2.31,2.37,2.28,2.32,152698.0
2013-09-25,2.33,2.45,2.33,2.37,164906.0
2013-09-26,2.38,2.405,2.3,2.3,168560.0
2013-09-27,2.34,2.42,2.34,2.4,64714.0
2013-09-30,2.44,2.46,2.33,2.35,143195.0
2013-10-01,2.32,2.38,2.28,2.35,68214.0
2013-10-02,2.37,2.5,2.36,2.41,124127.0
2013-10-03,2.42,2.42,2.33,2.35,99950.0
2013-10-04,2.36,2.36,2.28,2.3,60814.0
2013-10-07,2.31,2.42,2.31,2.41,92431.0
2013-10-08,2.44,2.45,2.32,2.33,78767.0
2013-10-09,2.32,2.32,2.18,2.19,304294.0
2013-10-10,2.18,2.27,2.17,2.17,80114.0
2013-10-11,2.14,2.17,2.12,2.14,61941.0
2013-10-15,2.12,2.27,2.12,2.25,153462.0
2013-10-16,2.29,2.29,2.19,2.2,71857.0
2013-10-17,2.31,2.39,2.25,2.39,132317.0
2013-10-18,2.38,2.38,2.31,2.36,49589.0
2013-10-21,2.39,2.42,2.34,2.42,64765.0
2013-10-22,2.48,2.51,2.44,2.45,194269.0
2013-10-23,2.41,2.47,2.39,2.41,61809.0
2013-10-24,2.48,2.5,2.43,2.5,55860.0
2013-10-25,2.5,2.5,2.32,2.44,175114.0
2013-10-28,2.45,2.46,2.4,2.4,59621.0
2013-10-29,2.4,2.44,2.33,2.33,72072.0
2013-10-30,2.39,2.42,2.31,2.41,98411.0
2013-10-31,2.33,2.33,2.24,2.25,75007.0
2013-11-01,2.24,2.3,2.18,2.2,181659.0
2013-11-04,2.29,2.32,2.22,2.32,164322.0
2013-11-05,2.31,2.32,2.28,2.3,68959.0
2013-11-06,2.33,2.34,2.26,2.33,72254.0
2013-11-07,2.28,2.29,2.18,2.21,129813.0
2013-11-08,2.17,2.24,2.16,2.22,92008.0
2013-11-11,2.29,2.43,2.27,2.38,191364.0
2013-11-12,2.4,2.47,2.31,2.31,156224.0
2013-11-13,2.35,2.43,2.31,2.37,147930.0
2013-11-14,2.45,2.46,2.42,2.44,95736.0
2013-11-15,2.45,2.5,2.45,2.47,64460.0
2013-11-18,2.5,2.5,2.35,2.37,107482.0
2013-11-19,2.36,2.43,2.36,2.37,52320.0
2013-11-20,2.35,2.38,2.32,2.33,77582.0
2013-11-21,2.32,2.38,2.28,2.37,92170.0
2013-11-22,2.42,2.42,2.27,2.29,94224.0
2013-11-25,2.3,2.36,2.24,2.3,569095.0
2013-11-26,2.26,2.33,2.23,2.27,262278.0
2013-11-27,2.32,2.45,2.3,2.45,163939.0
2013-11-28,2.48,2.59,2.47,2.5,85749.0
2013-11-29,2.52,2.53,2.43,2.46,127226.0
2013-12-02,2.48,2.48,2.33,2.35,104676.0
2013-12-03,2.34,2.4,2.34,2.36,73989.0
2013-12-04,2.38,2.57,2.37,2.54,153010.0
2013-12-05,2.41,2.48,2.38,2.43,120920.0
2013-12-06,2.47,2.47,2.38,2.39,149692.0
2013-12-09,2.39,2.47,2.38,2.43,183111.0
2013-12-10,2.5,2.59,2.5,2.58,225562.0
2013-12-11,2.6,2.6,2.45,2.48,139416.0
2013-12-12,2.47,2.48,2.42,2.44,105234.0
2013-12-13,2.45,2.54,2.44,2.54,76590.0
2013-12-16,2.52,2.55,2.48,2.52,152568.0
2013-12-17,2.44,2.5,2.435,2.45,194984.0
2013-12-18,2.45,2.54,2.41,2.42,173652.0
2013-12-19,2.4,2.49,2.4,2.43,167413.0
2013-12-20,2.44,2.53,2.38,2.38,251516.0
2013-12-23,2.39,2.47,2.39,2.43,94306.0
2013-12-24,2.43,2.55,2.43,2.55,71387.0
2013-12-27,2.6,2.64,2.6,2.63,120642.0
2013-12-30,2.61,2.61,2.55,2.6,95539.0
2013-12-31,2.54,2.72,2.54,2.7,148409.0
2014-01-02,2.75,3.05,2.75,2.97,351981.0
2014-01-03,2.93,3.02,2.86,2.86,174182.0
2014-01-06,2.96,3.0,2.9,2.94,213196.0
2014-01-07,2.89,2.91,2.8,2.9,145063.0
2014-01-08,2.86,2.91,2.74,2.81,168057.0
2014-01-09,2.82,2.88,2.79,2.83,108564.0
2014-01-10,2.93,3.09,2.91,3.05,311979.0
2014-01-13,3.05,3.23,3.05,3.18,268892.0
2014-01-14,3.17,3.21,2.85,3.04,373949.0
2014-01-15,3.0,3.15,2.97,3.13,120716.0
2014-01-16,3.13,3.18,3.12,3.13,61502.0
2014-01-17,3.17,3.35,3.17,3.31,341469.0
2014-01-20,3.32,3.61,3.32,3.52,187382.0
2014-01-21,3.32,3.44,3.24,3.43,163962.0
2014-01-22,3.43,3.48,3.29,3.31,183204.0
2014-01-23,3.48,3.49,3.38,3.46,216577.0
2014-01-24,3.5,3.55,3.33,3.42,190996.0
2014-01-27,3.4,3.4,3.18,3.21,246695.0
2014-01-28,3.21,3.3,3.2,3.21,129595.0
2014-01-29,3.36,3.5,3.27,3.43,280439.0
2014-01-30,3.35,3.37,3.3,3.33,109335.0
2014-01-31,3.4,3.42,3.23,3.25,118351.0
2014-02-03,3.27,3.36,3.24,3.3,153396.0
2014-02-04,3.2,3.49,3.2,3.47,145861.0
2014-02-05,3.57,3.58,3.3,3.3,286062.0
2014-02-06,3.36,3.36,3.23,3.27,223349.0
2014-02-07,3.31,3.43,3.21,3.39,223744.0
2014-02-10,3.47,3.54,3.43,3.51,435593.0
2014-02-11,3.56,3.68,3.51,3.6,231166.0
2014-02-12,3.67,3.68,3.4,3.44,293168.0
2014-02-13,3.47,3.63,3.45,3.6,204550.0
2014-02-14,3.69,3.8,3.66,3.76,296543.0
2014-02-18,3.79,3.93,3.73,3.88,213108.0
2014-02-19,3.86,3.96,3.69,3.72,243095.0
2014-02-20,3.7,3.88,3.61,3.85,212294.0
2014-02-21,3.9,4.0,3.86,3.98,187175.0
2014-02-24,4.0,4.2,3.97,4.0,288459.0
2014-02-25,4.05,4.09,3.94,4.04,167797.0
2014-02-26,4.03,4.15,3.9,3.92,470590.0
2014-02-27,3.96,4.19,3.86,3.99,339735.0
2014-02-28,4.01,4.14,3.95,4.09,244686.0
2014-03-03,4.24,4.25,4.14,4.17,234354.0
2014-03-04,4.11,4.23,4.05,4.21,239754.0
2014-03-05,4.21,4.51,4.21,4.48,376421.0
2014-03-06,4.68,4.86,4.65,4.75,306289.0
2014-03-07,4.77,4.77,4.35,4.46,435371.0
2014-03-10,4.47,4.75,4.42,4.55,334325.0
2014-03-11,4.65,4.75,4.43,4.46,378529.0
2014-03-12,4.52,4.65,4.49,4.65,237387.0
2014-03-13,4.65,4.835,4.58,4.79,291671.0
2014-03-14,4.88,5.11,4.85,5.05,461308.0
2014-03-17,5.08,5.11,4.7,4.73,401378.0
2014-03-18,4.63,4.69,4.4,4.66,451678.0
2014-03-19,4.58,4.69,4.52,4.57,279329.0
2014-03-20,4.5,4.69,4.34,4.58,324144.0
2014-03-21,4.69,4.71,4.5,4.5,215303.0
2014-03-24,4.44,4.47,4.1,4.28,544072.0
2014-03-25,4.3,4.35,4.2,4.26,271551.0
2014-03-26,4.28,4.28,3.9,3.93,540481.0
2014-03-27,3.87,4.05,3.78,4.0,470066.0
2014-03-28,3.96,4.18,3.955,4.16,346264.0
2014-03-31,4.19,4.19,3.98,4.03,334417.0
2014-04-01,4.04,4.13,3.98,4.03,125503.0
2014-04-02,4.18,4.19,4.09,4.15,206614.0
2014-04-03,4.12,4.13,4.0,4.03,151743.0
2014-04-04,4.13,4.15,4.03,4.04,185570.0
2014-04-07,4.02,4.14,3.95,3.97,180970.0
2014-04-08,4.05,4.18,4.02,4.17,176954.0
2014-04-09,4.14,4.22,4.03,4.1,177852.0
2014-04-10,4.16,4.22,4.04,4.09,188192.0
2014-04-11,4.11,4.13,3.95,3.97,143660.0
2014-04-14,4.03,4.16,3.97,3.98,143996.0
2014-04-15,3.85,3.9,3.725,3.84,229001.0
2014-04-16,3.82,3.89,3.75,3.86,139903.0
2014-04-17,3.82,3.88,3.76,3.86,99708.0
2014-04-21,3.77,3.86,3.71,3.77,169111.0
2014-04-22,3.76,3.93,3.7,3.9,140755.0
2014-04-23,3.95,4.07,3.9,3.99,159003.0
2014-04-24,3.94,4.05,3.89,3.96,193198.0
2014-04-25,4.05,4.07,3.98,4.04,117293.0
2014-04-28,4.04,4.04,3.82,3.83,163549.0
2014-04-29,3.83,3.9,3.81,3.89,101733.0
2014-04-30,3.83,3.94,3.82,3.86,75058.0
2014-05-01,3.86,3.91,3.79,3.89,64281.0
2014-05-02,3.89,3.98,3.86,3.92,95566.0
2014-05-05,4.0,4.02,3.84,3.85,85142.0
2014-05-06,3.84,3.85,3.72,3.73,95022.0
2014-05-07,3.72,3.72,3.43,3.45,290433.0
2014-05-08,3.42,3.5,3.4,3.42,66133.0
2014-05-09,3.46,3.46,3.25,3.27,154309.0
2014-05-12,3.35,3.41,3.28,3.41,118755.0
2014-05-13,3.37,3.47,3.37,3.39,71376.0
2014-05-14,3.48,3.51,3.39,3.46,77972.0
2014-05-15,3.46,3.49,3.38,3.4,105577.0
2014-05-16,3.4,3.4,3.27,3.29,103165.0
2014-05-20,3.26,3.38,3.25,3.38,86213.0
2014-05-21,3.34,3.43,3.34,3.43,29988.0
2014-05-22,3.45,3.6,3.44,3.53,164396.0
2014-05-23,3.48,3.5,3.41,3.46,81062.0
2014-05-26,3.4,3.43,3.39,3.41,20040.0
2014-05-27,3.35,3.4,3.16,3.19,433167.0
2014-05-28,3.16,3.24,3.16,3.23,109524.0
2014-05-29,3.2,3.3,3.2,3.28,134754.0
2014-05-30,3.27,3.28,3.24,3.24,115094.0
2014-06-02,3.23,3.32,3.23,3.28,78143.0
2014-06-03,3.24,3.34,3.24,3.33,163204.0
2014-06-04,3.35,3.6,3.34,3.56,271269.0
2014-06-05,3.62,3.81,3.62,3.77,258651.0
2014-06-06,3.81,3.81,3.66,3.71,99073.0
2014-06-09,3.71,3.8,3.71,3.77,58702.0
2014-06-10,3.79,3.99,3.79,3.89,259434.0
2014-06-11,3.9,4.19,3.9,4.1,295797.0
2014-06-12,4.15,4.31,4.09,4.3,207728.0
2014-06-13,4.3,4.44,4.24,4.42,131601.0
2014-06-16,4.45,4.46,4.23,4.24,116819.0
2014-06-17,4.14,4.39,4.09,4.34,188016.0
2014-06-18,4.37,4.43,4.34,4.41,150636.0
2014-06-19,4.53,4.61,4.48,4.59,209633.0
2014-06-20,4.55,4.7,4.45,4.66,205400.0
2014-06-23,4.66,4.72,4.53,4.56,155115.0
2014-06-24,4.63,4.69,4.33,4.33,408826.0
2014-06-25,4.32,4.46,4.24,4.43,138764.0
2014-06-26,4.38,4.45,4.3,4.43,105172.0
2014-06-27,4.45,4.45,4.3,4.34,66824.0
2014-06-30,4.3,4.535,4.22,4.5,157856.0
2014-07-02,4.4,4.55,4.37,4.54,136585.0
2014-07-03,4.49,4.66,4.43,4.53,109734.0
2014-07-04,4.52,4.59,4.52,4.56,16446.0
2014-07-07,4.5,4.58,4.37,4.41,180223.0
2014-07-08,4.44,4.56,4.32,4.55,179293.0
2014-07-09,4.55,4.57,4.44,4.53,253577.0
2014-07-10,4.61,4.66,4.27,4.32,387248.0
2014-07-11,4.31,4.41,4.24,4.4,133722.0
2014-07-14,4.16,4.39,4.16,4.25,144650.0
2014-07-15,4.34,4.34,4.11,4.11,159733.0
2014-07-16,4.14,4.2,4.13,4.16,66630.0
2014-07-17,4.2,4.39,4.18,4.34,234815.0
2014-07-18,4.27,4.4,4.24,4.38,108323.0
2014-07-21,4.33,4.4,4.31,4.35,81870.0
2014-07-22,4.3,4.35,4.18,4.21,196433.0
2014-07-23,4.2,4.29,4.2,4.24,71568.0
2014-07-24,4.21,4.21,4.03,4.05,262537.0
2014-07-25,4.1,4.26,4.1,4.22,130835.0
2014-07-28,4.22,4.27,4.17,4.25,80986.0
2014-07-29,4.27,4.32,4.22,4.31,128938.0
2014-07-30,4.28,4.3,4.19,4.22,88656.0
2014-07-31,4.17,4.2,4.1,4.12,88680.0
2014-08-01,4.17,4.21,3.99,4.04,68966.0
2014-08-05,3.89,4.05,3.78,4.04,171595.0
2014-08-06,4.1,4.21,4.04,4.09,87984.0
2014-08-07,4.09,4.2,4.01,4.19,92418.0
2014-08-08,4.19,4.32,4.03,4.04,123211.0
2014-08-11,4.01,4.16,4.01,4.15,66233.0
2014-08-12,4.2,4.31,4.18,4.21,109442.0
2014-08-13,4.18,4.27,4.14,4.18,83150.0
2014-08-14,4.22,4.23,4.12,4.13,80651.0
2014-08-15,4.05,4.15,4.03,4.1,73219.0
2014-08-18,4.06,4.15,4.04,4.13,27119.0
2014-08-19,4.12,4.19,4.12,4.12,31543.0
2014-08-20,4.14,4.2,4.07,4.11,51661.0
2014-08-21,4.05,4.1,3.95,3.97,101385.0
2014-08-22,4.0,4.08,3.99,4.04,53031.0
2014-08-25,4.01,4.07,3.95,3.96,41786.0
2014-08-26,4.03,4.08,3.99,4.07,69172.0
2014-08-27,4.03,4.09,4.02,4.07,25201.0
2014-08-28,4.09,4.14,4.09,4.12,54535.0
2014-08-29,4.13,4.29,4.1,4.29,103231.0
2014-09-02,4.18,4.31,4.16,4.25,92216.0
2014-09-03,4.23,4.32,4.2,4.22,97249.0
2014-09-04,4.23,4.24,3.96,4.03,160929.0
2014-09-05,3.98,4.06,3.95,4.03,116995.0
2014-09-08,4.03,4.04,3.95,4.02,81768.0
2014-09-09,3.96,4.1,3.91,3.99,118191.0
2014-09-10,4.01,4.04,3.91,3.96,99562.0
2014-09-11,3.94,3.98,3.87,3.93,114093.0
2014-09-12,3.87,3.96,3.87,3.89,43569.0
2014-09-15,3.91,3.94,3.88,3.89,58089.0
2014-09-16,3.94,3.99,3.85,3.9,106839.0
2014-09-17,3.93,3.93,3.84,3.89,85750.0
2014-09-18,3.84,3.91,3.84,3.86,66982.0
2014-09-19,3.84,3.85,3.67,3.78,149072.0
2014-09-22,3.68,3.72,3.41,3.43,134153.0
2014-09-23,3.51,3.55,3.46,3.53,89690.0
2014-09-24,3.51,3.57,3.45,3.48,51955.0
2014-09-25,3.44,3.65,3.41,3.64,68369.0
2014-09-26,3.64,3.64,3.55,3.57,37110.0
2014-09-29,3.56,3.62,3.47,3.48,25389.0
2014-09-30,3.47,3.49,3.38,3.38,60624.0
2014-10-01,3.42,3.43,3.29,3.29,93446.0
2014-10-02,3.33,3.37,3.26,3.37,63983.0
2014-10-03,3.3,3.45,3.05,3.08,128954.0
2014-10-06,3.12,3.13,3.06,3.06,77572.0
2014-10-07,3.12,3.12,2.85,2.9,177392.0
2014-10-08,2.91,3.32,2.86,3.32,173676.0
2014-10-09,3.34,3.57,3.29,3.48,663794.0
2014-10-10,3.4,3.46,3.11,3.11,175078.0
2014-10-14,3.11,3.42,3.03,3.28,705158.0
2014-10-15,3.28,3.48,3.22,3.38,754596.0
2014-10-16,3.35,3.5,3.34,3.41,206191.0
2014-10-17,3.45,3.46,3.3,3.37,101191.0
2014-10-20,3.34,3.52,3.34,3.38,91518.0
2014-10-21,3.41,3.49,3.34,3.35,88060.0
2014-10-22,3.39,3.39,3.07,3.12,136466.0
2014-10-23,3.09,3.23,3.05,3.22,82864.0
2014-10-24,3.26,3.26,3.15,3.19,77138.0
2014-10-27,3.19,3.24,3.06,3.08,68314.0
2014-10-28,3.09,3.19,3.09,3.16,99305.0
2014-10-29,3.12,3.215,3.06,3.07,248442.0
2014-10-30,3.01,3.08,2.84,2.84,212547.0
2014-10-31,2.69,2.86,2.65,2.77,291333.0
2014-11-03,2.71,2.98,2.66,2.94,144640.0
2014-11-04,2.88,3.1,2.84,3.03,179384.0
2014-11-05,2.88,3.105,2.79,2.79,331603.0
2014-11-06,2.8,2.92,2.75,2.92,267042.0
2014-11-07,2.87,3.27,2.87,3.27,228761.0
2014-11-10,3.22,3.23,3.01,3.09,187387.0
2014-11-11,3.12,3.34,3.06,3.27,162862.0
2014-11-12,3.25,3.28,3.08,3.18,176003.0
2014-11-13,3.13,3.24,3.12,3.13,136368.0
2014-11-14,3.08,3.29,3.02,3.24,193155.0
2014-11-17,3.22,3.32,3.19,3.29,181260.0
2014-11-18,3.4,3.53,3.32,3.4,247738.0
2014-11-19,3.43,3.44,3.18,3.18,311150.0
2014-11-20,3.23,3.325,3.15,3.32,193739.0
2014-11-21,3.36,3.4,3.17,3.27,141836.0
2014-11-24,3.19,3.35,3.14,3.16,287090.0
2014-11-25,3.2,3.24,3.15,3.22,152313.0
2014-11-26,3.2,3.28,3.18,3.25,95463.0
2014-11-27,3.25,3.27,3.16,3.19,24138.0
2014-11-28,3.13,3.2,3.11,3.18,126535.0
2014-12-01,3.2,3.4,3.13,3.23,272670.0
2014-12-02,3.15,3.23,3.1,3.12,125801.0
2014-12-03,3.15,3.3,3.14,3.29,197373.0
2014-12-04,3.26,3.34,3.14,3.15,118300.0
2014-12-05,3.15,3.24,3.0,3.04,252293.0
2014-12-08,3.06,3.15,2.94,3.13,133145.0
2014-12-09,3.17,3.26,3.14,3.17,201799.0
2014-12-10,3.17,3.26,3.09,3.09,91665.0
2014-12-11,3.07,3.2,3.02,3.07,202663.0
2014-12-12,3.09,3.23,3.06,3.13,135119.0
2014-12-15,3.1,3.42,3.07,3.16,993117.0
2014-12-16,3.26,3.4,3.14,3.17,308499.0
2014-12-17,3.2,3.48,3.17,3.48,411050.0
2014-12-18,3.48,3.54,3.36,3.52,317345.0
2014-12-19,3.52,3.67,3.18,3.18,605256.0
2014-12-22,3.33,3.5,3.22,3.24,1140150.0
2014-12-23,3.22,3.41,3.1,3.16,217252.0
2014-12-24,3.18,3.32,3.14,3.3,125323.0
2014-12-29,3.44,3.46,3.29,3.34,107239.0
2014-12-30,3.44,3.44,3.33,3.39,285911.0
2014-12-31,3.42,3.45,3.28,3.41,185791.0
2015-01-02,3.36,3.65,3.34,3.63,231145.0
2015-01-05,3.67,3.96,3.64,3.96,362003.0
2015-01-06,3.99,4.34,3.91,4.34,456647.0
2015-01-07,4.18,4.4,4.03,4.23,389832.0
2015-01-08,4.26,4.27,4.03,4.07,832205.0
2015-01-09,4.14,4.25,4.14,4.22,302324.0
2015-01-12,4.26,4.59,4.25,4.44,351606.0
2015-01-13,4.58,4.58,4.23,4.29,300323.0
2015-01-14,4.31,4.42,4.11,4.21,428057.0
2015-01-15,4.34,4.54,4.32,4.51,308564.0
2015-01-16,4.56,4.64,4.31,4.36,347650.0
2015-01-19,4.49,4.52,4.38,4.5,136661.0
2015-01-20,4.5,4.69,4.41,4.57,362609.0
2015-01-21,4.7,4.71,4.44,4.57,298750.0
2015-01-22,4.57,4.69,4.49,4.51,241961.0
2015-01-23,4.52,4.57,4.29,4.37,197081.0
2015-01-26,4.32,4.61,4.2,4.6,196098.0
2015-01-27,4.66,4.91,4.59,4.81,341251.0
2015-01-28,4.84,4.87,4.34,4.44,362334.0
2015-01-29,4.45,4.54,4.32,4.43,220288.0
2015-01-30,4.49,4.93,4.42,4.83,683804.0
2015-02-02,4.69,5.08,4.66,4.92,346497.0
2015-02-03,4.91,5.05,4.84,4.93,320922.0
2015-02-04,5.0,5.17,4.94,5.1,345567.0
2015-02-05,5.06,5.15,4.91,5.07,380273.0
2015-02-06,4.93,5.11,4.8,4.88,346731.0
2015-02-09,4.91,5.11,4.91,5.09,199374.0
2015-02-10,5.05,5.13,4.95,4.99,442829.0
2015-02-11,5.03,5.13,4.84,4.87,278687.0
2015-02-12,4.99,4.99,4.77,4.92,223929.0
2015-02-13,4.93,5.0,4.84,4.94,104825.0
2015-02-17,4.79,4.82,4.59,4.64,238488.0
2015-02-18,4.6,4.8,4.47,4.76,174038.0
2015-02-19,4.82,5.01,4.74,4.75,294795.0
2015-02-20,4.78,4.9,4.62,4.63,208461.0
2015-02-23,4.6,4.75,4.55,4.59,218402.0
2015-02-24,4.55,4.69,4.55,4.64,154227.0
2015-02-25,4.68,4.69,4.56,4.58,138604.0
2015-02-26,4.62,4.69,4.58,4.58,121137.0
2015-02-27,4.64,4.7,4.58,4.65,177156.0
2015-03-02,4.63,4.68,4.43,4.48,127754.0
2015-03-03,4.5,4.56,4.35,4.39,96214.0
2015-03-04,4.4,4.44,4.17,4.17,114114.0
2015-03-05,4.22,4.35,4.17,4.31,108098.0
2015-03-06,4.22,4.3,4.06,4.12,468549.0
2015-03-09,4.16,4.16,3.78,3.78,226790.0
2015-03-10,3.8,3.95,3.46,3.58,294741.0
2015-03-11,3.56,3.89,3.46,3.88,191641.0
2015-03-12,3.88,3.91,3.75,3.83,136173.0
2015-03-13,3.84,4.09,3.77,4.02,155680.0
2015-03-16,3.99,4.01,3.66,3.78,241533.0
2015-03-17,3.71,3.84,3.62,3.64,263829.0
2015-03-18,3.62,3.84,3.61,3.84,191443.0
2015-03-19,3.83,3.99,3.78,3.86,158800.0
2015-03-20,3.88,4.05,3.83,4.03,228746.0
2015-03-23,3.96,4.14,3.91,3.99,266914.0
2015-03-24,4.0,4.07,3.9,3.92,196446.0
2015-03-25,3.97,4.02,3.87,3.89,158106.0
2015-03-26,3.98,4.01,3.7,3.71,280558.0
2015-03-27,3.71,3.88,3.66,3.81,88902.0
2015-03-30,3.77,3.82,3.68,3.69,88298.0
2015-03-31,3.65,3.75,3.635,3.73,130305.0
2015-04-01,3.78,4.03,3.67,3.95,230453.0
2015-04-02,3.9,4.01,3.85,3.96,158498.0
2015-04-06,4.19,4.27,4.09,4.25,252433.0
2015-04-07,4.3,4.3,4.14,4.25,143881.0
2015-04-08,4.28,4.38,4.23,4.33,299461.0
2015-04-09,4.29,4.365,4.235,4.31,203173.0
2015-04-10,4.38,4.54,4.38,4.53,110959.0
2015-04-13,4.51,4.54,4.31,4.37,128156.0
2015-04-14,4.35,4.44,4.29,4.3,118853.0
2015-04-15,4.37,4.42,4.325,4.38,182580.0
2015-04-16,4.48,4.48,4.35,4.42,144802.0
2015-04-17,4.4,4.51,4.39,4.5,80884.0
2015-04-20,4.45,4.52,4.36,4.51,140555.0
2015-04-21,4.51,4.53,4.45,4.48,76420.0
2015-04-22,4.49,4.5,4.34,4.34,293735.0
2015-04-23,4.36,4.45,4.34,4.4,111985.0
2015-04-24,4.34,4.46,4.34,4.35,180004.0
2015-04-27,4.34,4.51,4.34,4.5,300621.0
2015-04-28,4.51,4.7,4.5,4.7,216322.0
2015-04-29,4.69,4.81,4.57,4.78,227270.0
2015-04-30,4.72,4.75,4.62,4.62,273941.0
2015-05-01,4.57,4.67,4.53,4.59,113759.0
2015-05-04,4.65,4.67,4.535,4.66,126759.0
2015-05-05,4.65,4.7,4.62,4.67,135504.0
2015-05-06,4.67,4.67,4.57,4.63,210145.0
2015-05-07,4.56,4.69,4.52,4.69,124371.0
2015-05-08,4.7,4.74,4.6,4.73,37493.0
2015-05-11,4.82,4.82,4.725,4.76,95047.0
2015-05-12,4.8,4.81,4.75,4.8,70770.0
2015-05-13,4.85,4.98,4.83,4.94,272625.0
2015-05-14,5.0,5.07,4.9,4.95,1308810.0
2015-05-15,4.95,5.06,4.93,4.99,87746.0
2015-05-19,4.84,4.98,4.835,4.9,162421.0
2015-05-20,4.9,5.07,4.9,5.04,116976.0
2015-05-21,5.04,5.11,4.98,4.99,81754.0
2015-05-22,4.99,5.08,4.93,5.02,68542.0
2015-05-25,5.02,5.02,5.0,5.0,17061.0
2015-05-26,4.99,4.99,4.87,4.97,141484.0
2015-05-27,4.95,5.06,4.95,5.03,72604.0
2015-05-28,5.08,5.16,5.02,5.12,118994.0
2015-05-29,5.19,5.22,5.02,5.07,68827.0
2015-06-01,5.14,5.2,5.08,5.13,112011.0
2015-06-02,5.15,5.19,5.1,5.17,107904.0
2015-06-03,5.12,5.19,5.0,5.03,61225.0
2015-06-04,5.03,5.18,4.89,5.18,161181.0
2015-06-05,5.1,5.12,4.98,4.99,139079.0
2015-06-08,5.01,5.07,4.96,5.06,85741.0
2015-06-09,5.09,5.1,4.91,4.95,76638.0
2015-06-10,5.02,5.04,4.85,4.88,93182.0
2015-06-11,4.85,4.9,4.66,4.66,83643.0
2015-06-12,4.65,4.7,4.62,4.65,109935.0
2015-06-15,4.65,4.73,4.59,4.62,142990.0
2015-06-16,4.62,4.64,4.55,4.56,71666.0
2015-06-17,4.55,4.64,4.5,4.63,100300.0
2015-06-18,4.72,4.74,4.59,4.65,102131.0
2015-06-19,4.63,4.85,4.55,4.8,171640.0
2015-06-22,4.7,4.79,4.54,4.56,112335.0
2015-06-23,4.51,4.63,4.51,4.54,37716.0
2015-06-24,4.51,4.59,4.47,4.47,63053.0
2015-06-25,4.49,4.5,4.37,4.45,69602.0
2015-06-26,4.46,4.48,4.34,4.35,47296.0
2015-06-29,4.37,4.46,4.31,4.33,62480.0
2015-06-30,4.32,4.41,4.22,4.29,93275.0
2015-07-02,4.1,4.15,4.05,4.08,109676.0
2015-07-03,4.15,4.18,4.15,4.18,16071.0
2015-07-06,4.19,4.4,4.13,4.34,148194.0
2015-07-07,4.24,4.32,3.99,3.99,139243.0
2015-07-08,4.04,4.25,4.01,4.07,77410.0
2015-07-09,4.11,4.23,3.94,4.0,54756.0
2015-07-10,4.05,4.15,3.99,4.05,60787.0
2015-07-13,4.1,4.24,3.99,4.22,54999.0
2015-07-14,4.3,4.4,4.2,4.24,70127.0
2015-07-15,4.24,4.25,4.01,4.02,61471.0
2015-07-16,4.0,4.07,3.93,3.99,57830.0
2015-07-17,3.98,3.99,3.83,3.88,312647.0
2015-07-20,3.75,3.77,3.42,3.42,301932.0
2015-07-21,3.45,3.73,3.45,3.73,168998.0
2015-07-22,3.65,3.88,3.55,3.83,127443.0
2015-07-23,3.83,3.88,3.65,3.77,247492.0
2015-07-24,3.68,4.16,3.63,4.13,269943.0
2015-07-27,4.09,4.31,3.9,3.91,245843.0
2015-07-28,3.99,4.06,3.92,4.01,83009.0
2015-07-29,4.05,4.18,3.99,4.17,184958.0
2015-07-30,4.08,4.13,3.85,3.85,153372.0
2015-07-31,3.95,4.01,3.87,4.0,206232.0
2015-08-04,3.93,4.04,3.9,3.99,131568.0
2015-08-05,3.96,4.06,3.89,3.9,89049.0
2015-08-06,4.01,4.12,3.9,4.07,115684.0
2015-08-07,4.14,4.32,4.1,4.11,155869.0
2015-08-10,4.07,4.43,4.07,4.43,223627.0
2015-08-11,4.45,4.66,4.2,4.65,224746.0
2015-08-12,4.66,4.9,4.66,4.81,542586.0
2015-08-13,4.7,4.87,4.54,4.55,220801.0
2015-08-14,4.68,4.68,4.44,4.53,144663.0
2015-08-17,4.58,4.86,4.58,4.83,133826.0
2015-08-18,4.68,4.76,4.61,4.7,85384.0
2015-08-19,4.75,4.9,4.73,4.88,151730.0
2015-08-20,4.97,5.08,4.71,4.75,245778.0
2015-08-21,4.79,4.92,4.66,4.73,209317.0
2015-08-24,4.6,4.95,4.36,4.38,365911.0
2015-08-25,4.51,4.64,4.25,4.59,237280.0
2015-08-26,4.24,4.69,4.24,4.57,322714.0
2015-08-27,4.59,4.83,4.53,4.69,359654.0
2015-08-28,4.7,5.04,4.7,4.99,330381.0
2015-08-31,4.93,4.97,4.74,4.92,218136.0
2015-09-01,4.89,4.97,4.72,4.75,163866.0
2015-09-02,4.75,4.83,4.6,4.71,140433.0
2015-09-03,4.61,4.88,4.57,4.63,143049.0
2015-09-04,4.55,4.7,4.55,4.7,130027.0
2015-09-08,4.79,4.8,4.61,4.64,121299.0
2015-09-09,4.62,4.7,4.49,4.52,167925.0
2015-09-10,4.57,4.73,4.53,4.6,149288.0
2015-09-11,4.57,4.88,4.56,4.87,189220.0
2015-09-14,4.84,4.85,4.57,4.6,363464.0
2015-09-15,4.62,4.72,4.54,4.6,220595.0
2015-09-16,4.68,4.86,4.66,4.83,370022.0
2015-09-17,4.76,4.87,4.67,4.87,533113.0
2015-09-18,4.9,4.97,4.78,4.95,264745.0
2015-09-21,4.88,5.07,4.87,4.96,180743.0
2015-09-22,4.85,4.95,4.64,4.68,161669.0
2015-09-23,4.69,4.84,4.69,4.8,115356.0
2015-09-24,4.95,5.16,4.88,5.12,332207.0
2015-09-25,5.04,5.13,4.96,4.97,299100.0
2015-09-28,4.84,4.91,4.66,4.7,201873.0
2015-09-29,4.66,4.88,4.66,4.72,117696.0
2015-09-30,4.7,4.84,4.64,4.83,232457.0
2015-10-01,4.84,4.92,4.58,4.6,171890.0
2015-10-02,4.78,4.9,4.71,4.89,140109.0
2015-10-05,4.89,5.0,4.86,4.86,172001.0
2015-10-06,4.94,5.03,4.86,4.9,332394.0
2015-10-07,4.98,4.98,4.63,4.91,292275.0
2015-10-08,4.84,4.95,4.74,4.81,198132.0
2015-10-09,4.96,5.0,4.8,4.89,215065.0
2015-10-13,4.85,4.92,4.82,4.87,141705.0
2015-10-14,4.92,5.22,4.92,5.09,393489.0
2015-10-15,5.12,5.23,5.03,5.17,250500.0
2015-10-16,5.13,5.21,4.87,4.87,175524.0
2015-10-19,4.85,4.94,4.71,4.77,193455.0
2015-10-20,4.75,4.92,4.75,4.86,193499.0
2015-10-21,4.87,4.88,4.72,4.75,302198.0
2015-10-22,4.76,4.93,4.68,4.91,264082.0
2015-10-23,5.0,5.2,4.89,5.16,250098.0
2015-10-26,5.19,5.22,4.98,4.98,130539.0
2015-10-27,4.99,5.12,4.87,5.06,148042.0
2015-10-28,5.13,5.18,4.81,4.94,326737.0
2015-10-29,4.87,4.93,4.74,4.82,178473.0
2015-10-30,4.82,4.84,4.71,4.72,129767.0
2015-11-02,4.66,4.88,4.66,4.84,272386.0
2015-11-03,4.78,4.85,4.71,4.8,137487.0
2015-11-04,4.81,4.87,4.71,4.75,198394.0
2015-11-05,4.71,4.75,4.54,4.54,209195.0
2015-11-06,4.42,4.42,4.05,4.34,247569.0
2015-11-09,4.34,4.6,4.32,4.58,222336.0
2015-11-10,4.54,4.62,4.42,4.51,124122.0
2015-11-11,4.52,4.66,4.48,4.62,111825.0
2015-11-12,4.52,4.65,4.49,4.6,146808.0
2015-11-13,4.64,4.75,4.54,4.75,148718.0
2015-11-16,4.77,4.91,4.76,4.85,140306.0
2015-11-17,4.8,4.8,4.55,4.56,200829.0
2015-11-18,4.66,4.76,4.51,4.73,148691.0
2015-11-19,4.74,4.87,4.72,4.83,164482.0
2015-11-20,4.82,4.89,4.6,4.66,153431.0
2015-11-23,4.67,4.81,4.66,4.77,125588.0
2015-11-24,4.79,4.9,4.75,4.8,204707.0
2015-11-25,4.76,4.88,4.72,4.78,175502.0
2015-11-26,4.75,4.89,4.75,4.88,33188.0
2015-11-27,4.75,4.845,4.64,4.8,173552.0
2015-11-30,4.83,5.02,4.82,5.02,366475.0
2015-12-01,5.06,5.26,4.95,5.21,293449.0
2015-12-02,5.06,5.32,4.97,5.26,323594.0
2015-12-03,5.34,5.36,5.25,5.31,327320.0
2015-12-04,5.35,5.705,5.33,5.67,384453.0
2015-12-07,5.63,5.69,5.43,5.49,299425.0
2015-12-08,5.52,5.63,5.41,5.51,263068.0
2015-12-09,5.67,5.77,5.58,5.63,416557.0
2015-12-10,5.57,5.78,5.57,5.7,333956.0
2015-12-11,5.64,6.01,5.64,5.95,281933.0
2015-12-14,5.92,6.02,5.79,5.86,580571.0
2015-12-15,5.9,6.03,5.83,5.88,603902.0
2015-12-16,6.03,6.34,5.98,6.17,756257.0
2015-12-17,5.96,6.05,5.48,5.54,716854.0
2015-12-18,5.72,6.06,5.68,5.87,476512.0
2015-12-21,6.0,6.26,5.94,6.04,446253.0
2015-12-22,6.05,6.14,5.94,6.0,199291.0
2015-12-23,5.98,6.12,5.91,6.08,161306.0
2015-12-24,5.97,6.14,5.97,6.1,133857.0
2015-12-29,6.0,6.0,5.71,5.86,222409.0
2015-12-30,5.76,5.94,5.75,5.89,158025.0
2015-12-31,5.9,5.92,5.72,5.81,149366.0
2016-01-04,6.0,6.2,5.97,6.02,525655.0
2016-01-05,6.02,6.18,5.98,6.02,390179.0
2016-01-06,6.1,6.19,5.92,5.93,367373.0
2016-01-07,6.04,6.09,5.68,6.02,642070.0
2016-01-08,5.88,6.14,5.79,5.97,438978.0
2016-01-11,6.01,6.03,5.71,5.76,417516.0
2016-01-12,5.71,5.71,5.49,5.64,356256.0
2016-01-13,5.59,5.77,5.5,5.59,355659.0
2016-01-14,5.59,5.6,5.27,5.34,647616.0
2016-01-15,5.59,5.62,5.32,5.51,452326.0
2016-01-18,5.51,5.58,5.41,5.46,78535.0
2016-01-19,5.47,5.55,5.1,5.17,455419.0
2016-01-20,5.23,5.59,5.09,5.51,471062.0
2016-01-21,5.43,5.43,5.18,5.26,344639.0
2016-01-22,5.23,5.49,5.13,5.42,352007.0
2016-01-25,5.48,5.58,5.37,5.57,349129.0
2016-01-26,5.65,5.95,5.6,5.75,297444.0
2016-01-27,5.7,5.98,5.64,5.9,334618.0
2016-01-28,5.72,5.82,5.6,5.69,333519.0
2016-01-29,5.71,5.91,5.63,5.9,275097.0
2016-02-01,5.96,6.05,5.74,5.75,278400.0
2016-02-02,5.75,5.91,5.67,5.71,250866.0
2016-02-03,5.75,6.1,5.7,5.98,342718.0
2016-02-04,6.13,6.13,5.9,5.94,348137.0
2016-02-05,5.83,6.32,5.81,6.28,365381.0
2016-02-08,6.35,6.68,6.29,6.34,865461.0
2016-02-09,6.39,6.47,5.87,5.93,494276.0
2016-02-10,5.87,6.2,5.77,6.17,601711.0
2016-02-11,6.66,6.88,6.4,6.54,734429.0
2016-02-12,6.51,6.73,6.42,6.69,394937.0
2016-02-16,6.53,6.78,6.23,6.33,420406.0
2016-02-17,6.42,6.58,6.26,6.39,421159.0
2016-02-18,6.35,6.78,6.35,6.73,527292.0
2016-02-19,6.85,6.85,6.57,6.65,478332.0
2016-02-22,6.5,6.74,6.47,6.47,408788.0
2016-02-23,6.63,6.89,6.56,6.64,361399.0
2016-02-24,6.87,6.95,6.54,6.68,553750.0
2016-02-25,6.67,6.74,6.45,6.56,383153.0
2016-02-26,6.46,6.62,6.27,6.48,363082.0
2016-02-29,6.53,6.7,6.53,6.7,237872.0
2016-03-01,6.73,6.75,6.33,6.47,1121159.0
2016-03-02,6.53,6.67,6.46,6.57,263389.0
2016-03-03,6.6,6.79,6.57,6.74,239321.0
2016-03-04,6.78,7.05,6.67,6.69,823177.0
2016-03-07,6.9,7.17,6.7,6.84,491567.0
2016-03-08,7.0,7.04,6.75,6.88,540052.0
2016-03-09,6.77,6.875,6.45,6.81,396966.0
2016-03-10,6.84,7.36,6.84,7.19,486589.0
2016-03-11,7.2,7.2,6.74,6.76,359826.0
2016-03-14,6.96,7.05,6.58,6.63,446293.0
2016-03-15,6.6,6.76,6.43,6.74,290175.0
2016-03-16,6.65,7.11,6.58,7.09,520514.0
2016-03-17,7.17,7.24,6.86,6.88,534774.0
2016-03-18,6.91,7.02,6.69,6.91,459204.0
2016-03-21,6.88,7.14,6.86,6.94,342607.0
2016-03-22,7.01,7.13,6.74,6.84,327824.0
2016-03-23,6.64,6.77,6.51,6.54,475649.0
2016-03-24,6.56,6.59,6.38,6.55,311206.0
2016-03-28,6.5,6.66,6.38,6.52,186978.0
2016-03-29,6.58,6.85,6.47,6.84,359309.0
2016-03-30,6.78,6.79,6.45,6.68,562504.0
2016-03-31,6.74,6.78,6.57,6.58,416469.0
2016-04-01,6.45,6.74,6.39,6.72,292681.0
2016-04-04,6.72,6.75,6.55,6.6,470192.0
2016-04-05,6.74,7.13,6.74,6.97,356681.0
2016-04-06,6.93,7.08,6.78,6.93,691378.0
2016-04-07,7.12,7.3,7.1,7.21,418688.0
2016-04-08,7.21,7.61,7.17,7.51,509780.0
2016-04-11,7.73,8.07,7.69,7.9,1349379.0
2016-04-12,7.91,7.99,7.6,7.77,519640.0
2016-04-13,7.68,7.77,7.59,7.64,300412.0
2016-04-14,7.67,7.67,7.38,7.52,357229.0
2016-04-15,7.55,7.81,7.53,7.7,355873.0
2016-04-18,7.86,7.86,7.67,7.69,173647.0
2016-04-19,7.87,7.89,7.73,7.82,381487.0
2016-04-20,7.85,7.89,7.47,7.49,401275.0
2016-04-21,7.68,7.81,7.6,7.68,486121.0
2016-04-22,7.56,7.72,7.35,7.48,285405.0
2016-04-25,7.5,7.6,7.31,7.36,189646.0
2016-04-26,7.4,7.61,7.33,7.56,285489.0
2016-04-27,7.63,7.68,7.41,7.58,273636.0
2016-04-28,7.61,7.77,7.55,7.72,377287.0
2016-04-29,7.82,8.16,7.76,8.15,583297.0
2016-05-02,8.24,8.25,7.88,7.96,431390.0
2016-05-03,7.94,8.15,7.73,7.86,473614.0
2016-05-04,7.75,7.99,7.62,7.73,402719.0
2016-05-05,7.97,8.045,7.78,8.04,428735.0
2016-05-06,8.18,8.425,8.16,8.26,593578.0
2016-05-09,8.07,8.25,8.015,8.06,476190.0
2016-05-10,7.94,8.12,7.82,8.06,292071.0
2016-05-11,8.13,8.29,7.86,8.2,417781.0
2016-05-12,8.2,8.2,7.88,7.94,291790.0
2016-05-13,8.04,8.11,7.9,7.95,369194.0
2016-05-16,8.06,8.26,7.96,8.01,294325.0
2016-05-17,8.03,8.37,7.91,8.09,552442.0
2016-05-18,7.99,8.09,7.57,7.58,473545.0
2016-05-19,7.49,7.81,7.24,7.8,595825.0
2016-05-20,7.85,7.94,7.56,7.82,312300.0
2016-05-24,7.48,7.49,6.86,6.89,562971.0
2016-05-25,6.83,6.945,6.6,6.9,420947.0
2016-05-26,6.96,7.08,6.88,6.96,329413.0
2016-05-27,6.92,6.99,6.64,6.66,429696.0
2016-05-30,6.51,6.7,6.42,6.47,217776.0
2016-05-31,6.54,7.17,6.53,7.05,608940.0
2016-06-01,7.13,7.23,6.91,7.01,358029.0
2016-06-02,6.98,7.08,6.85,6.87,440122.0
2016-06-03,7.18,7.61,7.15,7.6,757069.0
2016-06-06,7.73,7.73,7.38,7.52,474020.0
2016-06-07,7.43,7.55,7.32,7.36,507810.0
2016-06-08,7.6,7.73,7.49,7.59,751911.0
2016-06-09,7.6,7.94,7.57,7.94,792394.0
2016-06-10,7.96,8.24,7.95,8.0,740400.0
2016-06-13,8.14,8.34,8.06,8.2,1118697.0
2016-06-14,8.23,8.34,8.01,8.12,571289.0
2016-06-15,8.12,8.44,8.05,8.43,692779.0
2016-06-16,8.73,8.86,8.08,8.11,1166597.0
2016-06-17,8.14,8.19,7.91,8.16,753882.0
2016-06-20,7.82,8.27,7.78,8.15,513506.0
2016-06-21,7.99,8.21,7.87,8.05,508161.0
2016-06-22,8.0,8.11,7.84,8.07,442366.0
2016-06-23,8.01,8.01,7.85,7.92,404631.0
2016-06-24,8.64,8.71,8.16,8.35,663566.0
2016-06-27,8.46,8.56,7.97,8.21,581603.0
2016-06-28,8.03,8.04,7.72,7.86,692001.0
2016-06-29,7.95,8.08,7.79,7.91,407678.0
2016-06-30,7.99,8.01,7.83,7.91,376257.0
2016-07-04,8.74,8.8,8.61,8.69,177939.0
2016-07-05,8.84,9.17,8.68,9.12,667920.0
2016-07-06,9.26,9.43,9.09,9.34,834314.0
2016-07-07,9.24,9.3,8.85,9.06,553364.0
2016-07-08,9.06,9.31,8.94,9.3,369076.0
2016-07-11,9.25,9.56,9.16,9.53,377089.0
2016-07-12,9.43,9.48,9.01,9.04,591218.0
2016-07-13,9.18,9.38,9.08,9.26,297038.0
2016-07-14,9.01,9.23,8.78,9.22,372305.0
2016-07-15,9.11,9.375,9.07,9.08,289582.0
2016-07-18,9.1,9.28,9.01,9.06,219987.0
2016-07-19,9.05,9.12,8.87,8.9,177022.0
2016-07-20,8.75,8.82,8.21,8.24,572654.0
2016-07-21,8.31,8.57,8.25,8.46,285912.0
2016-07-22,8.34,8.44,8.13,8.37,399718.0
2016-07-25,8.27,8.31,8.03,8.05,408440.0
2016-07-26,8.14,8.33,8.08,8.28,365841.0
2016-07-27,8.35,8.78,8.29,8.75,606487.0
2016-07-28,8.78,8.88,8.68,8.76,367874.0
2016-07-29,8.88,9.23,8.81,9.08,412529.0
2016-08-02,9.26,9.49,9.26,9.31,329046.0
2016-08-03,9.27,9.42,9.05,9.11,264785.0
2016-08-04,9.17,9.31,9.1,9.27,218322.0
2016-08-05,9.07,9.14,8.83,8.9,279389.0
2016-08-08,8.91,9.1,8.84,8.94,232121.0
2016-08-09,8.99,9.06,8.79,8.84,276139.0
2016-08-10,9.01,9.01,8.71,8.81,871590.0
2016-08-11,8.8,8.9,8.66,8.66,250359.0
2016-08-12,8.8,8.84,8.5,8.51,282071.0
2016-08-15,8.51,8.59,8.45,8.5,249896.0
2016-08-16,8.53,8.55,8.31,8.35,278318.0
2016-08-17,8.3,8.305,8.01,8.16,423015.0
2016-08-18,8.22,8.25,8.08,8.18,240297.0
2016-08-19,8.07,8.09,7.78,7.79,357247.0
2016-08-22,7.67,7.88,7.58,7.86,188912.0
2016-08-23,7.91,7.97,7.56,7.56,264265.0
2016-08-24,7.45,7.45,6.95,7.08,354917.0
2016-08-25,7.1,7.22,6.98,7.19,632523.0
2016-08-26,7.29,7.42,7.01,7.07,513656.0
2016-08-29,7.01,7.28,6.93,7.18,360964.0
2016-08-30,7.11,7.22,6.84,6.95,388709.0
2016-08-31,6.88,6.96,6.73,6.76,377877.0
2016-09-01,6.75,7.12,6.64,7.11,324489.0
2016-09-02,7.33,7.45,7.1,7.3,455295.0
2016-09-06,7.47,7.75,7.38,7.69,490942.0
2016-09-07,7.69,7.72,7.43,7.68,371592.0
2016-09-08,7.57,7.71,7.5,7.58,367285.0
2016-09-09,7.51,7.58,7.2,7.24,417373.0
2016-09-12,7.12,7.3,6.85,7.24,875253.0
2016-09-13,7.15,7.25,6.85,6.92,770990.0
2016-09-14,6.96,7.04,6.94,7.01,1082454.0
2016-09-15,7.02,7.11,6.92,7.0,530953.0
2016-09-16,6.94,7.03,6.85,6.93,626494.0
2016-09-19,7.01,7.11,6.94,7.04,254479.0
2016-09-20,7.07,7.12,6.92,6.99,195367.0
2016-09-21,7.12,7.55,7.05,7.51,566470.0
2016-09-22,7.59,7.68,7.35,7.4,309364.0
2016-09-23,7.41,7.44,7.2,7.26,355971.0
2016-09-26,7.29,7.37,7.24,7.26,266552.0
2016-09-27,7.25,7.54,7.25,7.35,550315.0
2016-09-28,7.41,7.6,7.33,7.5,461283.0
2016-09-29,7.42,7.58,7.36,7.51,392450.0
2016-09-30,7.59,7.67,7.25,7.33,465265.0
2016-10-03,7.34,7.38,7.13,7.24,282306.0
2016-10-04,7.04,7.04,6.4,6.41,992735.0
2016-10-05,6.46,6.53,5.76,6.03,1803194.0
2016-10-06,5.87,6.08,5.64,5.65,727010.0
2016-10-07,5.78,5.94,5.42,5.44,1015903.0
2016-10-11,5.45,5.54,5.34,5.36,600238.0
2016-10-12,5.37,5.49,5.31,5.43,407817.0
2016-10-13,5.44,5.8,5.39,5.54,385415.0
2016-10-14,5.51,5.61,5.39,5.4,348243.0
2016-10-17,5.42,5.6,5.4,5.53,285655.0
2016-10-18,5.63,5.84,5.52,5.81,498725.0
2016-10-19,5.93,6.12,5.77,6.1,725699.0
2016-10-20,6.14,6.19,6.0,6.04,342921.0
2016-10-21,6.12,6.31,6.12,6.22,598938.0
2016-10-24,6.25,6.32,6.16,6.17,714060.0
2016-10-25,6.22,6.67,6.2,6.53,488367.0
2016-10-26,6.64,6.64,6.42,6.47,408235.0
2016-10-27,6.52,6.55,6.37,6.38,299290.0
2016-10-28,6.39,6.685,6.33,6.63,378313.0
2016-10-31,6.67,6.71,6.58,6.71,300270.0
2016-11-01,6.85,7.13,6.8,7.02,651198.0
2016-11-02,7.23,7.41,7.01,7.03,1328436.0
2016-11-03,7.02,7.28,6.95,7.22,488414.0
2016-11-04,7.23,7.4,7.05,7.28,480559.0
2016-11-07,6.98,7.0,6.66,6.69,454633.0
2016-11-08,6.72,6.89,6.42,6.48,345561.0
2016-11-09,7.13,7.13,6.38,6.5,776725.0
2016-11-10,6.51,6.55,6.08,6.09,430256.0
2016-11-11,6.08,6.12,5.53,5.72,626235.0
2016-11-14,5.59,6.12,5.49,6.04,726912.0
2016-11-15,6.09,6.2,5.96,6.15,539346.0
2016-11-16,6.13,6.16,5.99,6.07,409096.0
2016-11-17,6.07,6.36,5.95,6.05,619652.0
2016-11-18,5.95,6.15,5.87,6.0,378673.0
2016-11-21,6.07,6.16,5.99,6.09,292728.0
2016-11-22,6.12,6.15,5.87,6.08,340920.0
2016-11-23,5.82,5.96,5.76,5.88,396727.0
2016-11-24,5.82,5.82,5.735,5.78,77391.0
2016-11-25,5.83,6.01,5.81,5.82,184390.0
2016-11-28,5.91,6.1,5.82,6.05,248325.0
2016-11-29,5.9,6.24,5.89,6.18,275444.0
2016-11-30,6.09,6.18,6.03,6.16,340216.0
2016-12-01,6.08,6.35,5.98,6.07,478578.0
2016-12-02,6.13,6.22,5.99,6.05,477125.0
2016-12-05,5.93,6.26,5.83,6.23,390217.0
2016-12-06,6.29,6.39,6.01,6.06,313623.0
2016-12-07,6.17,6.2,5.97,6.02,399165.0
2016-12-08,6.0,6.07,5.95,6.04,201395.0
2016-12-09,5.91,6.06,5.81,5.82,457433.0
2016-12-12,5.87,5.87,5.71,5.79,286642.0
2016-12-13,5.8,5.92,5.72,5.83,303518.0
2016-12-14,5.89,5.89,5.43,5.46,628185.0
2016-12-15,5.33,5.45,5.21,5.28,379611.0
2016-12-16,5.35,5.5,5.21,5.27,698432.0
2016-12-19,5.27,5.31,5.12,5.24,387941.0
2016-12-20,5.15,5.3,5.09,5.24,258095.0
2016-12-21,5.25,5.36,5.19,5.27,215041.0
2016-12-22,5.26,5.4,5.24,5.27,168125.0
2016-12-23,5.31,5.54,5.31,5.47,215871.0
2016-12-28,5.62,5.95,5.54,5.95,346496.0
2016-12-29,6.03,6.39,5.96,6.36,476906.0
2016-12-30,6.41,6.57,6.11,6.14,520500.0
2017-01-03,6.14,6.23,5.94,6.2,476386.0
2017-01-04,6.27,6.34,6.13,6.22,445359.0
2017-01-05,6.37,6.77,6.37,6.74,418339.0
2017-01-06,6.56,6.81,6.08,6.31,683951.0
2017-01-09,6.49,6.79,6.42,6.47,536537.0
2017-01-10,6.51,6.78,6.48,6.69,414091.0
2017-01-11,6.64,6.74,6.47,6.59,479326.0
2017-01-12,6.74,6.8,6.52,6.57,331002.0
2017-01-13,6.49,6.72,6.42,6.71,295049.0
2017-01-16,6.79,6.79,6.7,6.77,57522.0
2017-01-17,6.92,7.1,6.78,6.83,364293.0
2017-01-18,6.85,6.91,6.65,6.73,247068.0
2017-01-19,6.66,6.86,6.54,6.76,293322.0
2017-01-20,6.76,6.96,6.72,6.81,246467.0
2017-01-23,6.99,6.99,6.72,6.77,298567.0
2017-01-24,6.75,6.86,6.64,6.77,310079.0
2017-01-25,6.62,6.7,6.57,6.7,263725.0
2017-01-26,6.56,6.87,6.49,6.78,365673.0
2017-01-27,6.78,6.84,6.72,6.78,214418.0
2017-01-30,6.78,6.96,6.74,6.75,276857.0
2017-01-31,6.94,6.98,6.825,6.9,248991.0
2017-02-01,6.89,7.05,6.83,7.0,315013.0
2017-02-02,7.15,7.16,6.95,7.07,221617.0
2017-02-03,7.06,7.17,7.01,7.08,176399.0
2017-02-06,7.19,7.83,7.19,7.78,414685.0
2017-02-07,7.51,8.1,7.51,7.76,580333.0
2017-02-08,7.96,8.15,7.78,7.83,512719.0
2017-02-09,7.83,8.02,7.72,7.74,494990.0
2017-02-10,7.59,7.89,7.4,7.84,287750.0
2017-02-13,7.77,7.86,7.71,7.78,186952.0
2017-02-14,7.87,7.98,7.66,7.83,365414.0
2017-02-15,7.77,7.99,7.73,7.82,272286.0
2017-02-16,7.85,8.04,7.83,8.04,248595.0
2017-02-17,8.07,8.1,7.86,7.87,237248.0
2017-02-21,7.78,7.95,7.7,7.8,281199.0
2017-02-22,7.78,7.85,7.56,7.73,308881.0
2017-02-23,7.86,7.99,7.8,7.87,254581.0
2017-02-24,8.1,8.1,7.62,7.62,295275.0
2017-02-27,7.6,7.75,6.88,6.95,413959.0
2017-02-28,7.03,7.15,6.86,7.02,539356.0
2017-03-01,6.9,7.11,6.77,7.07,394885.0
2017-03-02,6.92,7.07,6.58,6.6,332834.0
2017-03-03,6.58,6.88,6.37,6.81,403156.0
2017-03-06,6.79,6.79,6.39,6.5,364714.0
2017-03-07,6.46,6.69,6.38,6.61,357173.0
2017-03-08,6.52,6.71,6.5,6.6,178292.0
2017-03-09,6.57,6.69,6.45,6.45,175084.0
2017-03-10,6.49,6.71,6.32,6.67,371216.0
2017-03-13,6.71,7.12,6.65,6.98,323423.0
2017-03-14,6.95,7.1,6.56,6.6,334117.0
2017-03-15,6.65,7.37,6.56,7.32,521023.0
2017-03-16,7.36,7.49,7.17,7.33,329113.0
2017-03-17,7.33,7.4,6.75,6.76,547914.0
2017-03-20,6.78,7.04,6.78,6.98,226346.0
2017-03-21,7.04,7.24,6.94,7.1,292402.0
2017-03-22,7.15,7.16,6.9,6.91,325819.0
2017-03-23,6.94,6.98,6.62,6.84,425371.0
2017-03-24,6.81,6.93,6.75,6.82,207996.0
2017-03-27,7.0,7.0,6.79,6.95,204394.0
2017-03-28,6.94,7.02,6.545,6.64,306221.0
2017-03-29,6.65,6.73,6.58,6.66,175422.0
2017-03-30,6.6,6.64,6.48,6.56,180633.0
2017-03-31,6.57,6.595,6.43,6.46,303423.0
2017-04-03,6.42,6.72,6.41,6.7,252068.0
2017-04-04,6.87,6.87,6.44,6.54,469288.0
2017-04-05,6.46,6.68,6.44,6.63,363751.0
2017-04-06,6.62,6.64,6.52,6.56,134575.0
2017-04-07,6.69,6.72,6.45,6.55,257931.0
2017-04-10,6.48,6.58,6.44,6.51,185286.0
2017-04-11,6.59,6.64,6.51,6.59,287485.0
2017-04-12,6.6,6.6,6.45,6.59,225973.0
2017-04-13,6.55,6.55,6.26,6.28,394824.0
2017-04-17,6.28,6.28,5.91,6.0,490825.0
2017-04-18,5.99,6.03,5.82,5.96,352912.0
2017-04-19,5.9,5.94,5.615,5.79,440329.0
2017-04-20,5.8,5.93,5.78,5.85,239536.0
2017-04-21,5.89,6.02,5.81,5.96,295874.0
2017-04-24,5.85,5.875,5.74,5.75,241700.0
2017-04-25,5.69,5.69,5.31,5.42,525370.0
2017-04-26,5.41,5.61,5.3,5.52,620877.0
2017-04-27,5.5,5.54,5.36,5.41,310902.0
2017-04-28,5.43,5.75,5.41,5.66,379236.0
2017-05-01,5.61,5.655,5.39,5.41,234469.0
2017-05-02,5.39,5.59,5.39,5.55,386500.0
2017-05-03,5.53,5.65,5.46,5.48,463628.0
2017-05-04,5.37,5.56,5.37,5.41,407351.0
2017-05-05,5.44,5.56,5.38,5.43,310441.0
2017-05-08,5.45,5.52,5.33,5.5,172345.0
2017-05-09,5.43,5.56,5.4,5.51,191936.0
2017-05-10,5.58,5.67,5.53,5.59,211617.0
2017-05-11,5.64,5.81,5.58,5.81,351073.0
2017-05-12,5.87,6.08,5.87,6.03,394037.0
2017-05-15,6.15,6.17,5.955,6.09,309542.0
2017-05-16,6.1,6.1,5.92,5.97,190621.0
2017-05-17,6.11,6.17,5.97,6.07,245186.0
2017-05-18,6.03,6.03,5.73,5.77,310313.0
2017-05-19,5.83,5.83,5.59,5.7,465194.0
2017-05-23,5.72,5.73,5.38,5.38,462374.0
2017-05-24,5.37,5.5,5.18,5.48,422780.0
2017-05-25,5.42,5.46,5.3,5.41,196937.0
2017-05-26,5.51,5.51,5.3,5.33,219595.0
2017-05-29,5.34,5.35,5.29,5.29,29362.0
2017-05-30,5.25,5.31,5.18,5.21,221688.0
2017-05-31,5.24,5.33,5.12,5.31,216953.0
2017-06-01,5.24,5.33,5.21,5.31,115349.0
2017-06-02,5.39,5.485,5.33,5.48,240493.0
2017-06-05,5.5,5.52,5.31,5.41,241417.0
2017-06-06,5.52,5.71,5.41,5.69,562082.0
2017-06-07,5.65,5.71,5.54,5.64,247618.0
2017-06-08,5.59,5.59,5.36,5.49,267824.0
2017-06-09,5.38,5.49,5.32,5.33,289981.0
2017-06-12,5.23,5.62,5.22,5.6,442258.0
2017-06-13,5.57,5.9,5.5,5.73,315000.0
2017-06-14,5.84,5.89,5.25,5.35,487188.0
2017-06-15,5.27,5.56,5.25,5.38,231896.0
2017-06-16,5.38,5.48,5.34,5.4,385564.0
2017-06-19,5.35,5.39,5.26,5.3,262235.0
2017-06-20,5.31,5.6,5.29,5.59,236815.0
2017-06-21,5.57,5.73,5.55,5.72,245952.0
2017-06-22,5.78,5.83,5.73,5.82,215095.0
2017-06-23,6.12,6.12,5.79,6.05,388598.0
2017-06-26,5.96,6.1,5.87,6.06,247660.0
2017-06-27,6.09,6.4,6.06,6.3,562501.0
2017-06-28,6.32,6.39,6.09,6.15,305889.0
2017-06-29,6.08,6.13,5.71,5.82,400833.0
2017-06-30,5.8,5.945,5.74,5.88,185074.0
2017-07-04,5.81,5.83,5.72,5.72,33789.0
2017-07-05,5.7,5.92,5.7,5.91,214454.0
2017-07-06,5.86,5.96,5.79,5.81,151589.0
2017-07-07,5.75,5.77,5.575,5.7,284187.0
2017-07-10,5.68,6.0,5.66,5.98,296264.0
2017-07-11,5.98,5.99,5.7,5.92,291350.0
2017-07-12,6.01,6.05,5.74,5.8,148552.0
2017-07-13,5.79,5.86,5.69,5.77,239303.0
2017-07-14,5.85,5.93,5.7,5.78,257212.0
2017-07-17,5.85,5.88,5.64,5.72,219656.0
2017-07-18,5.76,5.85,5.69,5.83,279945.0
2017-07-19,5.84,5.87,5.68,5.83,200517.0
2017-07-20,5.83,5.85,5.72,5.78,135824.0
2017-07-21,5.8,5.89,5.725,5.86,224591.0
2017-07-24,5.85,5.87,5.53,5.55,348923.0
2017-07-25,5.53,5.6,5.38,5.43,284252.0
2017-07-26,5.41,5.73,5.36,5.67,318110.0
2017-07-27,5.71,5.73,5.51,5.57,259586.0
2017-07-28,5.59,5.705,5.49,5.66,184545.0
2017-07-31,5.73,5.73,5.53,5.56,195919.0
2017-08-01,5.57,5.7,5.515,5.54,191516.0
2017-08-02,5.53,5.61,5.49,5.51,137274.0
2017-08-03,5.51,5.54,5.43,5.46,173357.0
2017-08-04,5.41,5.49,5.36,5.4,163318.0
2017-08-08,5.36,5.36,5.2,5.27,245820.0
2017-08-09,5.36,5.44,5.23,5.26,343754.0
2017-08-10,5.3,5.35,5.03,5.06,464290.0
2017-08-11,5.06,5.12,4.97,5.09,200932.0
2017-08-14,5.05,5.24,5.03,5.18,176300.0
2017-08-15,5.1,5.2,5.04,5.15,130793.0
2017-08-16,5.14,5.24,5.1,5.18,181586.0
2017-08-17,5.19,5.23,5.1,5.17,131765.0
2017-08-18,5.23,5.31,5.11,5.15,200663.0
2017-08-21,5.17,5.24,5.14,5.2,138861.0
2017-08-22,5.19,5.24,5.17,5.19,118068.0
2017-08-23,5.21,5.36,5.2,5.35,190356.0
2017-08-24,5.35,5.42,5.26,5.41,145975.0
2017-08-25,5.44,5.47,5.34,5.36,187039.0
2017-08-28,5.37,5.52,5.37,5.42,233579.0
2017-08-29,5.52,5.53,5.3,5.39,325275.0
2017-08-30,5.39,5.46,5.29,5.32,210474.0
2017-08-31,5.32,5.46,5.32,5.43,169390.0
2017-09-01,5.42,5.45,5.35,5.4,126895.0
2017-09-05,5.46,5.62,5.41,5.62,335347.0
2017-09-06,5.58,5.67,5.43,5.51,241563.0
2017-09-07,5.57,5.63,5.49,5.57,180624.0
2017-09-08,5.57,5.6,5.4,5.51,219469.0
2017-09-11,5.4,5.46,5.1,5.1,352646.0
2017-09-12,5.09,5.25,5.08,5.24,165490.0
2017-09-13,5.21,5.24,5.08,5.09,167666.0
2017-09-14,5.07,5.17,5.04,5.13,84957.0
2017-09-15,5.11,5.15,5.05,5.11,155457.0
2017-09-18,5.01,5.08,4.94,5.02,186640.0
2017-09-19,5.02,5.08,4.99,5.03,145353.0
2017-09-20,5.05,5.1,4.98,5.02,220743.0
2017-09-21,4.95,5.08,4.95,5.01,125190.0
2017-09-22,5.07,5.29,5.02,5.28,122329.0
2017-09-25,5.26,5.4,5.23,5.36,164810.0
2017-09-26,5.28,5.36,5.27,5.29,174110.0
2017-09-27,5.24,5.33,5.23,5.3,127191.0
2017-09-28,5.31,5.36,5.16,5.25,232590.0
2017-09-29,5.23,5.27,5.09,5.1,151107.0
2017-10-02,5.09,5.23,5.09,5.2,113344.0
2017-10-03,5.21,5.26,5.18,5.2,145798.0
2017-10-04,5.26,5.26,5.05,5.07,293029.0
2017-10-05,5.09,5.18,5.06,5.14,198684.0
2017-10-06,5.12,5.29,5.08,5.27,254184.0
2017-10-10,5.32,5.36,5.19,5.25,213564.0
2017-10-11,5.25,5.36,5.18,5.36,212355.0
2017-10-12,5.36,5.36,5.24,5.31,188848.0
2017-10-13,5.36,5.36,5.24,5.26,113757.0
2017-10-16,5.27,5.35,5.09,5.16,223204.0
2017-10-17,5.1,5.23,5.07,5.22,153138.0
2017-10-18,5.2,5.24,5.12,5.12,101924.0
2017-10-19,5.17,5.19,5.1,5.16,113868.0
2017-10-20,5.14,5.22,5.14,5.2,87142.0
2017-10-23,5.15,5.24,5.1,5.22,123497.0
2017-10-24,5.18,5.24,5.15,5.18,73782.0
2017-10-25,5.17,5.28,5.15,5.24,195441.0
2017-10-26,5.24,5.3,5.23,5.24,151908.0
2017-10-27,5.24,5.31,5.22,5.22,111312.0
2017-10-30,5.23,5.33,5.2,5.25,202348.0
2017-10-31,5.23,5.3,5.23,5.26,96573.0
2017-11-01,5.3,5.34,5.22,5.22,151843.0
2017-11-02,5.25,5.27,5.21,5.22,75595.0
2017-11-03,5.23,5.23,5.16,5.21,121773.0
2017-11-06,5.23,5.35,5.19,5.22,235870.0
2017-11-07,5.19,5.25,5.17,5.22,80241.0
2017-11-08,5.28,5.28,5.16,5.22,61966.0
2017-11-09,5.24,5.27,5.17,5.21,152196.0
2017-11-10,5.21,5.29,5.18,5.28,119469.0
2017-11-13,5.29,5.36,5.26,5.28,81806.0
2017-11-14,5.23,5.35,5.21,5.22,121679.0
2017-11-15,5.28,5.28,5.1,5.1,163425.0
2017-11-16,5.09,5.1,4.88,4.9,194108.0
2017-11-17,4.92,5.0,4.85,4.96,203243.0
2017-11-20,5.01,5.01,4.82,4.88,184792.0
2017-11-21,4.92,4.93,4.88,4.89,60104.0
2017-11-22,4.91,4.94,4.85,4.89,94064.0
2017-11-23,4.9,4.92,4.82,4.9,59979.0
2017-11-24,4.88,4.92,4.84,4.92,61327.0
2017-11-27,4.95,5.0,4.86,4.99,125372.0
2017-11-28,5.01,5.08,4.99,5.03,145543.0
2017-11-29,5.05,5.07,4.96,4.96,150741.0
2017-11-30,4.96,5.02,4.94,5.0,192532.0
2017-12-01,4.95,4.98,4.89,4.92,194014.0
2017-12-04,4.9,4.92,4.86,4.86,91290.0
2017-12-05,4.83,4.92,4.78,4.8,133904.0
2017-12-06,4.78,4.82,4.5,4.5,203642.0
2017-12-07,4.44,4.53,4.34,4.38,223541.0
2017-12-08,4.37,4.49,4.33,4.43,90359.0
2017-12-11,4.42,4.67,4.39,4.61,193389.0
2017-12-12,4.59,4.63,4.45,4.53,135768.0
2017-12-13,4.52,4.73,4.45,4.68,210082.0
2017-12-14,4.69,4.7,4.62,4.63,108876.0
2017-12-15,4.66,4.72,4.63,4.67,142484.0
2017-12-18,4.72,4.87,4.71,4.86,90629.0
2017-12-19,4.86,5.18,4.86,5.14,265394.0
2017-12-20,5.15,5.2,5.0,5.14,134622.0
2017-12-21,5.12,5.19,5.02,5.14,102957.0
2017-12-22,5.15,5.17,5.03,5.04,76746.0
2017-12-27,5.1,5.19,5.06,5.13,109119.0
2017-12-28,5.14,5.16,4.98,5.02,127545.0
2017-12-29,5.05,5.08,4.92,4.94,126496.0
2018-01-02,4.97,5.1,4.93,5.1,119942.0
2018-01-03,5.11,5.12,4.9,4.94,217855.0
2018-01-04,4.94,4.97,4.84,4.88,131443.0
2018-01-05,4.84,4.86,4.77,4.79,81967.0
2018-01-08,4.78,4.79,4.67,4.7,99446.0
2018-01-09,4.66,4.82,4.66,4.73,162242.0
2018-01-10,4.79,4.88,4.76,4.86,103360.0
2018-01-11,4.86,4.9,4.82,4.86,91293.0
2018-01-12,4.89,4.95,4.87,4.92,109823.0
2018-01-15,5.09,5.1,4.95,5.09,49541.0
2018-01-16,5.04,5.04,4.82,4.9,166414.0
2018-01-17,4.88,4.99,4.86,4.92,193885.0
2018-01-18,4.94,4.99,4.85,4.87,110736.0
2018-01-19,4.89,4.99,4.85,4.98,135955.0
2018-01-22,5.01,5.02,4.89,4.9,102167.0
2018-01-23,4.88,4.99,4.75,4.97,189946.0
2018-01-24,5.0,5.43,4.99,5.38,450464.0
2018-01-25,5.28,5.37,4.8,4.8,591420.0
2018-01-26,4.84,4.89,4.69,4.88,376564.0
2018-01-29,4.84,4.91,4.72,4.75,227158.0
2018-01-30,4.76,4.77,4.58,4.62,198916.0
2018-01-31,4.63,4.63,4.44,4.55,229269.0
2018-02-01,4.54,4.6,4.48,4.57,123358.0
2018-02-02,4.53,4.59,4.47,4.49,239658.0
2018-02-05,4.48,4.71,4.48,4.67,187459.0
2018-02-06,4.59,4.77,4.59,4.64,166234.0
2018-02-07,4.62,4.68,4.53,4.59,166727.0
2018-02-08,4.61,4.76,4.61,4.64,204247.0
2018-02-09,4.63,4.68,4.53,4.56,196132.0
2018-02-12,4.59,4.78,4.58,4.75,150062.0
2018-02-13,4.74,4.77,4.62,4.68,95422.0
2018-02-14,4.66,5.24,4.66,5.19,424227.0
2018-02-15,5.2,5.26,5.08,5.17,255742.0
2018-02-16,5.14,5.24,5.11,5.22,208240.0
2018-02-20,5.19,5.26,5.05,5.09,216935.0
2018-02-21,5.13,5.3,5.08,5.17,171355.0
2018-02-22,5.2,5.26,5.07,5.1,73890.0
2018-02-23,5.09,5.2,5.08,5.17,72699.0
2018-02-26,5.2,5.25,5.11,5.15,54558.0
2018-02-27,5.13,5.17,5.0,5.01,104337.0
2018-02-28,5.01,5.13,5.0,5.1,94816.0
2018-03-01,5.03,5.19,4.98,5.14,95384.0
2018-03-02,5.2,5.23,4.99,5.01,185858.0
2018-03-05,5.01,5.27,5.01,5.26,116220.0
2018-03-06,5.31,5.39,5.26,5.28,214020.0
2018-03-07,5.27,5.28,5.12,5.12,97119.0
2018-03-08,5.13,5.18,5.06,5.15,53972.0
2018-03-09,5.11,5.15,5.05,5.06,52600.0
2018-03-12,5.02,5.15,5.0,5.14,64653.0
2018-03-13,5.15,5.2,5.12,5.12,65407.0
2018-03-14,5.1,5.19,5.07,5.14,89771.0
2018-03-15,5.11,5.49,5.11,5.47,186356.0
2018-03-16,5.47,5.47,5.3,5.36,121852.0
2018-03-19,5.1,5.99,5.09,5.78,376357.0
2018-03-20,5.74,5.79,5.6,5.76,259115.0
2018-03-21,5.78,5.905,5.61,5.72,171044.0
2018-03-22,5.7,5.78,5.62,5.74,120248.0
2018-03-23,5.79,5.96,5.73,5.96,203422.0
2018-03-26,5.97,6.09,5.9,6.02,206785.0
2018-03-27,5.97,5.97,5.73,5.75,253469.0
2018-03-28,5.72,5.74,5.54,5.56,99961.0
2018-03-29,5.56,5.65,5.51,5.58,108753.0
2018-04-02,5.51,5.82,5.51,5.81,182583.0
2018-04-03,5.77,5.85,5.75,5.82,104218.0
2018-04-04,5.86,6.05,5.81,5.85,171870.0
2018-04-05,5.67,5.84,5.65,5.76,218763.0
2018-04-06,5.8,5.955,5.79,5.9,121656.0
2018-04-09,5.92,5.99,5.83,5.87,88618.0
2018-04-10,5.9,5.9,5.78,5.79,92640.0
2018-04-11,5.85,6.02,5.73,5.81,221230.0
2018-04-12,5.8,5.87,5.74,5.76,82388.0
2018-04-13,5.82,5.89,5.78,5.86,86845.0
2018-04-16,5.88,5.89,5.78,5.86,71401.0
2018-04-17,5.85,5.89,5.78,5.8,76904.0
2018-04-18,5.84,5.88,5.79,5.83,121415.0
2018-04-19,5.85,5.98,5.79,5.97,132590.0
2018-04-20,5.98,6.15,5.94,6.1,169402.0
2018-04-23,6.05,6.07,5.92,5.95,78076.0
2018-04-24,5.84,6.33,5.84,6.16,251339.0
2018-04-25,6.1,6.21,6.09,6.13,143461.0
2018-04-26,6.15,6.17,6.03,6.09,117744.0
2018-04-27,6.08,6.15,6.05,6.1,31900.0
2018-04-30,6.05,6.17,6.04,6.16,160864.0
2018-05-01,6.14,6.32,6.08,6.3,185019.0
2018-05-02,6.34,6.46,6.29,6.37,168749.0
2018-05-03,6.44,6.47,6.32,6.36,101423.0
2018-05-04,6.35,6.47,6.35,6.44,102359.0
2018-05-07,6.44,6.45,6.11,6.13,133473.0
2018-05-08,6.13,6.34,6.03,6.31,165777.0
2018-05-09,6.3,6.38,6.1,6.14,108415.0
2018-05-10,6.18,6.29,6.14,6.15,91141.0
2018-05-11,6.2,6.33,6.2,6.24,119600.0
2018-05-14,6.25,6.34,6.23,6.28,104130.0
2018-05-15,6.16,6.31,6.07,6.3,202962.0
2018-05-16,6.28,6.33,6.23,6.29,170954.0
2018-05-17,6.3,6.3,6.2,6.21,41849.0
2018-05-18,6.21,6.3,6.2,6.22,59422.0
2018-05-22,6.15,6.16,5.85,5.85,160784.0
2018-05-23,5.83,6.0,5.83,5.97,134636.0
2018-05-24,5.97,6.22,5.95,6.19,147864.0
2018-05-25,6.19,6.31,6.19,6.29,96015.0
2018-05-28,6.27,6.3,6.17,6.17,17407.0
2018-05-29,6.2,6.35,6.2,6.33,71732.0
2018-05-30,6.34,6.36,6.21,6.25,105253.0
2018-05-31,6.26,6.32,6.24,6.27,86765.0
2018-06-01,6.26,6.28,6.04,6.05,102874.0
2018-06-04,5.99,5.99,5.88,5.9,6700.0
2018-06-05,5.91,5.98,5.89,5.93,158848.0
2018-06-06,5.93,5.94,5.85,5.89,78586.0
2018-06-07,5.89,5.95,5.84,5.85,63059.0
2018-06-08,5.84,5.84,5.73,5.75,97804.0
2018-06-11,5.76,5.81,5.66,5.81,129928.0
2018-06-12,5.78,5.98,5.76,5.95,88697.0
2018-06-13,5.95,6.21,5.94,6.17,148765.0
2018-06-14,6.18,6.3,6.18,6.27,152228.0
2018-06-15,6.22,6.28,6.11,6.14,503602.0
2018-06-18,6.14,6.26,6.06,6.08,121251.0
2018-06-19,6.06,6.21,6.06,6.17,160941.0
2018-06-20,6.19,6.28,6.17,6.17,117205.0
2018-06-21,6.17,6.21,6.1,6.12,86086.0
2018-06-22,6.13,6.16,6.08,6.11,175951.0
2018-06-25,6.09,6.13,5.63,5.78,396555.0
2018-06-26,5.76,5.92,5.69,5.86,168767.0
2018-06-27,5.84,5.91,5.72,5.73,167486.0
2018-06-28,5.54,5.79,5.54,5.79,180630.0
2018-06-29,5.78,5.89,5.7,5.89,172660.0
2018-07-03,5.79,6.14,5.79,6.14,206265.0
2018-07-04,6.05,6.17,6.05,6.17,45632.0
2018-07-05,6.14,6.14,5.95,6.01,188008.0
2018-07-06,6.0,6.02,5.92,5.96,139138.0
2018-07-09,5.99,6.04,5.79,5.81,202347.0
2018-07-10,5.79,5.87,5.78,5.86,112139.0
2018-07-11,5.82,5.85,5.75,5.77,126959.0
2018-07-12,5.77,5.79,5.67,5.68,75656.0
2018-07-13,5.66,5.73,5.63,5.63,71514.0
2018-07-16,5.62,5.84,5.61,5.67,104898.0
2018-07-17,5.63,5.94,5.63,5.86,1340496.0
2018-07-18,5.95,5.95,5.74,5.75,167382.0
2018-07-19,5.69,6.07,5.69,5.99,220148.0
2018-07-20,6.03,6.03,5.78,5.84,200165.0
2018-07-23,5.75,5.89,5.72,5.83,158842.0
2018-07-24,5.85,5.91,5.76,5.84,106494.0
2018-07-25,5.86,5.97,5.85,5.87,109247.0
2018-07-26,5.81,5.95,5.81,5.86,149188.0
2018-07-27,5.86,5.91,5.67,5.7,80494.0
2018-07-30,5.65,5.68,5.57,5.58,100362.0
2018-07-31,5.57,5.7,5.57,5.61,99809.0
2018-08-01,5.6,5.68,5.55,5.59,104949.0
2018-08-02,5.59,5.66,5.53,5.58,72302.0
2018-08-03,5.61,5.7,5.58,5.6,74288.0
2018-08-07,5.6,5.64,5.55,5.59,86899.0
2018-08-08,5.61,5.71,5.59,5.61,78996.0
2018-08-09,5.63,5.69,5.6,5.61,92953.0
2018-08-10,5.61,5.7,5.57,5.66,112964.0
2018-08-13,5.64,5.75,5.63,5.66,177491.0
2018-08-14,5.7,5.785,5.64,5.72,121727.0
2018-08-15,5.65,5.72,5.5,5.52,227735.0
2018-08-16,5.58,5.59,4.78,4.82,341628.0
2018-08-17,4.82,4.99,4.82,4.91,213663.0
2018-08-20,4.94,5.01,4.74,4.77,153364.0
2018-08-21,4.77,4.88,4.71,4.83,152152.0
2018-08-22,4.85,4.88,4.78,4.8,127224.0
2018-08-23,4.76,4.79,4.49,4.53,245777.0
2018-08-24,4.58,4.9,4.58,4.89,219446.0
2018-08-27,4.91,4.99,4.88,4.97,87978.0
2018-08-28,4.99,4.99,4.79,4.82,138923.0
2018-08-29,4.85,4.92,4.77,4.83,71058.0
2018-08-30,4.84,4.9,4.71,4.73,123134.0
2018-08-31,4.74,4.83,4.73,4.8,117905.0
2018-09-04,4.77,4.82,4.59,4.71,145955.0
2018-09-05,4.74,4.77,4.61,4.63,84046.0
2018-09-06,4.66,4.8,4.58,4.6,105327.0
2018-09-07,4.58,4.69,4.54,4.62,80272.0
2018-09-10,4.6,4.69,4.55,4.55,70265.0
2018-09-11,4.53,4.66,4.49,4.63,104775.0
2018-09-12,4.64,4.95,4.54,4.89,424060.0
2018-09-13,4.95,4.98,4.71,4.72,128611.0
2018-09-14,4.7,4.77,4.62,4.65,56185.0
2018-09-17,4.66,4.84,4.58,4.82,163485.0
2018-09-18,4.8,4.88,4.73,4.8,100876.0
2018-09-19,4.85,4.92,4.82,4.85,104507.0
2018-09-20,4.86,5.01,4.83,5.0,169531.0
2018-09-21,4.92,4.96,4.86,4.95,352880.0
2018-09-24,4.95,5.06,4.9,4.94,136845.0
2018-09-25,4.98,5.01,4.87,4.89,110743.0
2018-09-26,4.86,4.91,4.74,4.8,136329.0
2018-09-27,4.77,4.79,4.67,4.74,86197.0
2018-09-28,4.76,4.87,4.72,4.77,75354.0
2018-10-01,4.79,4.79,4.67,4.71,95087.0
2018-10-02,4.76,4.96,4.74,4.94,179786.0
2018-10-03,4.78,5.1,4.71,5.01,453857.0
2018-10-04,5.04,5.24,5.0,5.12,186769.0
2018-10-05,5.09,5.28,5.09,5.21,159078.0
2018-10-09,5.13,5.26,5.08,5.15,224947.0
2018-10-10,5.11,5.19,4.93,5.12,181572.0
2018-10-11,5.18,5.48,5.1,5.46,427350.0
2018-10-12,5.42,5.52,5.21,5.44,238170.0
2018-10-15,5.51,5.61,5.43,5.55,265755.0
2018-10-16,5.56,5.59,5.4,5.43,187520.0
2018-10-17,5.41,5.55,5.38,5.52,187452.0
2018-10-18,5.52,5.6,5.48,5.52,179304.0
2018-10-19,5.54,5.59,5.44,5.55,183722.0
2018-10-22,5.54,5.59,5.46,5.5,136468.0
2018-10-23,5.6,5.635,5.47,5.6,312171.0
2018-10-24,5.58,5.65,5.47,5.55,268120.0
2018-10-25,5.55,5.58,5.25,5.26,242685.0
2018-10-26,5.3,5.45,5.2,5.24,215760.0
2018-10-29,5.22,5.45,5.13,5.41,263127.0
2018-10-30,5.4,5.52,5.36,5.5,163151.0
2018-10-31,5.43,5.43,5.28,5.36,278804.0
2018-11-01,5.42,5.57,5.35,5.49,260787.0
2018-11-02,5.47,5.53,5.39,5.42,173301.0
2018-11-05,5.37,5.46,5.28,5.33,251661.0
2018-11-06,5.34,5.37,5.27,5.31,124891.0
2018-11-07,5.35,5.41,5.22,5.26,192840.0
2018-11-08,5.23,5.31,5.23,5.28,115629.0
2018-11-09,5.19,5.31,5.16,5.18,152967.0
2018-11-12,5.15,5.18,4.99,5.01,144073.0
2018-11-13,5.01,5.05,4.91,4.94,113938.0
2018-11-14,4.91,5.14,4.9,5.11,149934.0
2018-11-15,5.12,5.19,5.06,5.08,136448.0
2018-11-16,5.18,5.21,5.07,5.11,264708.0
2018-11-19,5.12,5.16,5.05,5.06,164922.0
2018-11-20,5.09,5.1,4.97,5.05,337019.0
2018-11-21,5.07,5.22,5.07,5.17,220371.0
2018-11-22,5.17,5.3,5.16,5.29,107985.0
2018-11-23,5.22,5.22,5.03,5.12,98167.0
2018-11-26,4.98,5.08,4.925,4.93,207491.0
2018-11-27,4.93,4.94,4.81,4.88,168989.0
2018-11-28,4.84,5.03,4.84,4.98,468443.0
2018-11-29,5.0,5.04,4.92,4.96,294561.0
2018-11-30,4.94,4.95,4.83,4.9,213082.0
2018-12-03,4.97,4.99,4.865,4.99,239969.0
2018-12-04,5.0,5.13,4.98,5.03,395034.0
2018-12-05,5.01,5.1,4.97,5.1,76624.0
2018-12-06,5.08,5.12,5.0,5.04,230587.0
2018-12-07,5.07,5.26,5.02,5.22,608966.0
2018-12-10,5.18,5.34,5.14,5.22,302261.0
2018-12-11,5.24,5.27,5.15,5.17,230579.0
2018-12-12,5.18,5.33,5.17,5.33,379490.0
2018-12-13,5.31,5.38,5.21,5.26,341089.0
2018-12-14,5.2,5.2,5.06,5.15,296908.0
2018-12-17,5.17,5.24,5.115,5.21,202936.0
2018-12-18,5.19,5.38,5.14,5.29,302567.0
2018-12-19,5.29,5.39,5.01,5.02,384120.0
2018-12-20,5.18,5.29,5.14,5.24,336302.0
2018-12-21,5.24,5.305,5.12,5.19,283229.0
2018-12-24,5.25,5.43,5.25,5.43,177299.0
2018-12-27,5.43,5.52,5.34,5.43,233297.0
2018-12-28,5.41,5.48,5.34,5.34,353772.0
2018-12-31,5.39,5.43,5.29,5.42,261410.0
2019-01-02,5.42,5.45,5.31,5.38,328781.0
2019-01-03,5.41,5.59,5.4,5.59,436870.0
2019-01-04,5.48,5.5,5.39,5.47,287864.0
2019-01-07,5.5,5.5,5.3,5.32,284270.0
2019-01-08,5.28,5.35,5.2,5.3,234862.0
2019-01-09,5.31,5.34,5.24,5.29,161069.0
2019-01-10,5.28,5.35,5.225,5.23,233156.0
2019-01-11,5.25,5.28,5.15,5.15,144133.0
2019-01-14,5.18,5.18,5.02,5.1,290071.0
2019-01-15,5.09,5.09,4.93,4.98,289415.0
2019-01-16,4.98,5.03,4.91,4.95,156683.0
2019-01-17,4.93,5.0,4.91,4.94,143628.0
2019-01-18,4.83,4.89,4.66,4.68,268210.0
2019-01-21,4.67,4.75,4.64,4.74,49480.0
2019-01-22,4.76,4.82,4.68,4.81,189715.0
2019-01-23,4.79,4.79,4.66,4.7,203964.0
2019-01-24,4.64,4.75,4.57,4.71,226201.0
2019-01-25,4.77,4.93,4.72,4.83,214976.0
2019-01-28,4.87,4.93,4.81,4.9,121426.0
2019-01-29,4.93,5.06,4.89,5.02,216727.0
2019-01-30,4.99,5.06,4.84,5.01,325323.0
2019-01-31,5.08,5.13,5.05,5.12,175423.0
2019-02-01,5.11,5.13,4.95,5.04,165447.0
2019-02-04,4.99,5.11,4.99,5.06,189087.0
2019-02-05,5.07,5.11,4.95,5.0,151284.0
2019-02-06,4.99,5.085,4.92,4.95,135481.0
2019-02-07,4.95,5.0,4.85,4.89,203446.0
2019-02-08,4.9,4.95,4.86,4.91,99474.0
2019-02-11,4.87,4.93,4.82,4.83,130807.0
2019-02-12,4.83,4.84,4.69,4.7,115522.0
2019-02-13,4.7,4.85,4.66,4.83,232150.0
2019-02-14,4.83,4.94,4.81,4.93,149090.0
2019-02-15,4.94,5.02,4.84,5.0,835867.0
2019-02-19,5.07,5.125,5.05,5.1,199595.0
2019-02-20,5.11,5.14,5.02,5.07,172865.0
2019-02-21,5.02,5.09,4.87,5.04,478945.0
2019-02-22,5.05,5.19,5.05,5.17,204727.0
2019-02-25,5.14,5.22,5.1,5.11,137096.0
2019-02-26,5.11,5.19,4.97,5.18,299200.0
2019-02-27,5.16,5.21,5.06,5.19,379185.0
2019-02-28,5.16,5.23,5.07,5.22,241213.0
2019-03-01,5.18,5.26,5.14,5.23,340914.0
2019-03-04,5.2,5.28,5.15,5.26,333621.0
2019-03-05,5.24,5.29,5.215,5.26,272555.0
2019-03-06,5.26,5.3,5.17,5.22,325699.0
2019-03-07,5.23,5.4,5.2,5.38,342013.0
2019-03-08,5.42,5.65,5.42,5.64,502023.0
2019-03-11,5.64,5.67,5.49,5.65,205617.0
2019-03-12,5.66,5.69,5.53,5.55,231139.0
2019-03-13,5.55,5.82,5.53,5.79,331651.0
2019-03-14,5.7,5.77,5.65,5.73,234115.0
2019-03-15,5.78,5.8,5.63,5.71,258389.0
2019-03-18,5.77,5.78,5.58,5.62,213443.0
2019-03-19,5.68,5.68,5.59,5.61,126350.0
2019-03-20,5.64,5.7,5.47,5.68,442342.0
2019-03-21,5.7,5.76,5.61,5.72,185478.0
2019-03-22,5.72,5.91,5.71,5.82,308791.0
2019-03-25,5.84,6.04,5.84,5.98,336775.0
2019-03-26,5.91,5.97,5.82,5.94,245433.0
2019-03-27,5.92,5.95,5.82,5.84,300101.0
2019-03-28,5.76,5.79,5.59,5.63,273086.0
2019-03-29,5.67,5.67,5.53,5.57,208258.0
2019-04-01,5.58,5.59,5.32,5.39,229883.0
2019-04-02,5.39,5.56,5.39,5.54,218540.0
2019-04-03,5.36,5.69,5.36,5.64,376441.0
2019-04-04,5.59,5.81,5.56,5.78,158094.0
2019-04-05,5.78,5.78,5.66,5.75,165009.0
2019-04-08,5.81,5.92,5.81,5.88,201834.0
2019-04-09,5.9,6.0,5.86,5.99,177055.0
2019-04-10,5.98,6.0,5.81,5.84,184417.0
2019-04-11,5.79,5.82,5.7,5.76,99078.0
2019-04-12,5.77,5.795,5.71,5.76,52105.0
2019-04-15,5.72,5.78,5.655,5.77,120393.0
2019-04-16,5.7,5.73,5.53,5.58,156198.0
2019-04-17,5.59,5.59,5.47,5.55,139715.0
2019-04-18,5.54,5.59,5.48,5.51,83843.0
2019-04-22,5.54,5.55,5.38,5.4,142854.0
2019-04-23,5.38,5.47,5.35,5.41,135139.0
2019-04-24,5.42,5.495,5.39,5.44,225289.0
2019-04-25,5.45,5.56,5.44,5.51,209270.0
2019-04-26,5.55,5.62,5.51,5.56,269198.0
2019-04-29,5.49,5.52,5.3,5.32,196106.0
2019-04-30,5.34,5.4,5.31,5.34,128047.0
2019-05-01,5.34,5.42,5.27,5.3,248571.0
2019-05-02,5.27,5.34,5.18,5.24,183161.0
2019-05-03,5.31,5.32,5.25,5.25,88003.0
2019-05-06,5.28,5.32,5.21,5.23,98691.0
2019-05-07,5.24,5.36,5.19,5.34,221603.0
2019-05-08,5.35,5.36,5.17,5.21,132876.0
2019-05-09,5.24,5.27,5.17,5.19,120039.0
2019-05-10,5.21,5.22,5.12,5.14,206776.0
2019-05-13,5.21,5.4,5.15,5.37,246529.0
2019-05-14,5.36,5.36,5.21,5.29,79688.0
2019-05-15,5.31,5.35,5.24,5.28,100457.0
2019-05-16,5.27,5.28,5.16,5.19,119199.0
2019-05-17,5.18,5.21,5.12,5.19,93888.0
2019-05-21,5.16,5.16,5.07,5.14,98614.0
2019-05-22,5.14,5.165,5.08,5.09,113121.0
2019-05-23,5.13,5.27,5.13,5.17,251546.0
2019-05-24,5.14,5.18,5.03,5.06,106499.0
2019-05-27,5.08,5.12,5.07,5.11,16418.0
2019-05-28,5.06,5.1,4.99,5.08,101802.0
2019-05-29,5.09,5.14,5.03,5.13,92874.0
2019-05-30,5.11,5.265,5.04,5.26,91504.0
2019-05-31,5.35,5.5,5.335,5.49,165990.0
2019-06-03,5.53,5.64,5.51,5.63,162197.0
2019-06-04,5.56,5.62,5.505,5.59,131558.0
2019-06-05,5.65,5.72,5.53,5.63,183795.0
2019-06-06,5.62,5.67,5.59,5.64,102993.0
2019-06-07,5.66,5.67,5.58,5.59,122346.0
2019-06-10,5.5,5.55,5.38,5.39,215585.0
2019-06-11,5.38,5.57,5.36,5.54,163223.0
2019-06-12,5.58,5.705,5.55,5.66,132346.0
2019-06-13,5.69,5.92,5.65,5.91,339525.0
2019-06-14,5.95,6.155,5.95,6.0,290156.0
2019-06-17,6.02,6.255,6.02,6.24,342562.0
2019-06-18,6.3,6.42,6.16,6.38,371571.0
2019-06-19,6.31,6.595,6.31,6.56,393100.0
2019-06-20,6.78,6.87,6.64,6.83,394036.0
2019-06-21,6.84,7.04,6.69,6.92,374555.0
2019-06-24,6.92,7.36,6.92,7.32,363608.0
2019-06-25,7.39,7.58,7.15,7.29,750800.0
2019-06-26,7.08,7.46,7.08,7.42,440363.0
2019-06-27,7.33,7.61,7.24,7.59,442506.0
2019-06-28,7.58,7.74,7.28,7.71,693907.0
2019-07-02,7.48,7.67,7.31,7.63,342174.0
2019-07-03,7.61,7.62,7.35,7.45,253333.0
2019-07-04,7.5,7.55,7.41,7.53,122291.0
2019-07-05,7.35,7.35,7.1,7.28,323668.0
2019-07-08,7.27,7.35,7.21,7.28,279631.0
2019-07-09,7.27,7.57,7.24,7.56,238018.0
2019-07-10,7.61,7.69,7.49,7.69,288847.0
2019-07-11,7.73,7.8,7.61,7.66,206004.0
2019-07-12,7.68,7.99,7.68,7.98,248031.0
2019-07-15,7.97,8.15,7.87,7.91,285894.0
2019-07-16,7.87,8.17,7.84,8.02,377156.0
2019-07-17,8.05,8.24,8.02,8.23,257561.0
2019-07-18,8.21,8.56,8.1,8.5,418707.0
2019-07-19,8.52,8.6,8.14,8.24,650327.0
2019-07-22,8.26,8.37,8.22,8.28,238291.0
2019-07-23,8.28,8.37,8.01,8.16,279825.0
2019-07-24,8.24,8.41,8.17,8.39,271508.0
2019-07-25,8.36,8.4,8.17,8.23,281358.0
2019-07-26,8.27,8.36,8.19,8.27,171032.0
2019-07-29,8.29,8.5,8.21,8.46,220948.0
2019-07-30,8.5,8.65,8.38,8.46,294607.0
2019-07-31,8.44,8.52,8.08,8.16,573935.0
2019-08-01,8.01,8.72,7.9,8.69,518309.0
2019-08-02,8.68,8.68,8.48,8.54,261510.0
2019-08-06,8.73,8.99,8.73,8.9,445630.0
2019-08-07,9.15,9.23,8.94,8.98,546378.0
2019-08-08,8.85,9.22,8.82,9.18,301478.0
2019-08-09,9.07,9.34,9.06,9.16,257926.0
2019-08-12,9.18,9.42,9.03,9.05,379815.0
2019-08-13,9.18,9.27,8.43,8.83,539650.0
2019-08-14,9.09,9.3,9.08,9.2,362442.0
2019-08-15,9.16,9.46,9.11,9.37,296091.0
2019-08-16,9.29,9.355,9.0,9.17,314879.0
2019-08-19,8.95,9.29,8.82,9.09,234627.0
2019-08-20,9.15,9.55,9.13,9.47,299166.0
2019-08-21,9.38,9.59,9.36,9.51,181591.0
2019-08-22,9.47,9.63,9.41,9.47,157506.0
2019-08-23,9.52,10.04,9.52,9.98,330371.0
2019-08-26,10.06,10.17,9.85,9.91,406503.0
2019-08-27,9.95,10.55,9.94,10.45,468702.0
2019-08-28,10.44,10.54,10.11,10.36,452897.0
2019-08-29,10.36,10.39,9.73,9.85,323079.0
2019-08-30,9.78,10.04,9.78,9.93,201395.0
2019-09-03,10.09,10.16,9.84,10.0,474729.0
2019-09-04,9.96,10.1,9.89,10.02,264327.0
2019-09-05,9.74,9.74,9.33,9.41,343696.0
2019-09-06,9.41,9.59,8.91,8.93,417295.0
2019-09-09,8.9,9.02,8.5,8.67,311964.0
2019-09-10,8.58,8.73,8.45,8.52,290831.0
2019-09-11,8.52,8.83,8.46,8.63,223420.0
2019-09-12,8.89,8.99,8.59,8.61,352839.0
2019-09-13,8.65,8.86,8.46,8.47,329547.0
2019-09-16,8.55,8.56,7.99,8.07,560269.0
2019-09-17,8.12,8.45,8.12,8.4,315888.0
2019-09-18,8.42,8.46,8.05,8.19,388972.0
2019-09-19,8.25,8.39,8.21,8.29,253740.0
2019-09-20,8.25,8.52,8.25,8.47,292722.0
2019-09-23,8.58,8.76,8.53,8.72,271732.0
2019-09-24,8.67,8.85,8.58,8.79,395304.0
2019-09-25,8.79,8.88,8.39,8.51,287098.0
2019-09-26,8.53,8.61,8.29,8.32,214597.0
2019-09-27,8.12,8.5,8.05,8.38,383830.0
2019-09-30,8.16,8.39,7.95,8.05,307862.0
2019-10-01,8.03,8.38,8.01,8.11,393769.0
2019-10-02,8.17,8.56,8.17,8.41,368927.0
2019-10-03,8.45,8.69,8.4,8.45,314976.0
2019-10-04,8.41,8.68,8.33,8.65,250455.0
2019-10-07,8.59,8.8,8.53,8.61,263266.0
2019-10-08,8.75,9.07,8.75,9.05,446031.0
2019-10-09,9.07,9.12,8.78,8.88,242273.0
2019-10-10,8.86,8.86,8.68,8.79,244271.0
2019-10-11,8.6,8.61,8.22,8.28,436783.0
2019-10-15,8.18,8.19,7.94,8.0,253157.0
2019-10-16,8.05,8.17,8.01,8.14,219946.0
2019-10-17,8.1,8.46,8.09,8.41,204315.0
2019-10-18,8.37,8.62,8.37,8.58,163799.0
2019-10-21,8.62,8.69,8.2,8.2,199629.0
2019-10-22,8.21,8.26,8.02,8.12,177821.0
2019-10-23,8.27,8.31,8.13,8.18,142760.0
2019-10-24,8.21,8.72,8.21,8.71,380903.0
2019-10-25,8.94,9.17,8.73,8.86,326438.0
2019-10-28,8.76,8.76,8.53,8.68,212822.0
2019-10-29,8.67,9.03,8.59,9.01,266558.0
2019-10-30,9.02,9.4,8.94,9.37,411617.0
2019-10-31,9.51,9.6,9.38,9.58,316298.0
2019-11-01,9.52,9.52,9.27,9.47,251949.0
2019-11-04,9.38,9.4,9.145,9.15,253345.0
2019-11-05,8.92,8.96,8.78,8.91,198736.0
2019-11-06,8.93,9.11,8.87,8.97,182691.0
2019-11-07,8.87,8.96,8.3,8.44,468361.0
2019-11-08,8.31,8.615,8.21,8.26,301097.0
2019-11-11,8.28,8.34,8.12,8.27,177549.0
2019-11-12,8.24,8.53,8.13,8.51,181095.0
2019-11-13,8.59,8.78,8.56,8.67,127792.0
2019-11-14,8.73,8.95,8.73,8.94,142110.0
2019-11-15,8.88,8.9,8.7,8.75,158449.0
2019-11-18,8.75,9.03,8.74,9.01,152502.0
2019-11-19,8.97,9.27,8.95,9.14,220051.0
2019-11-20,9.14,9.3,9.04,9.22,148168.0
2019-11-21,9.17,9.23,8.88,8.94,251701.0
2019-11-22,8.96,8.98,8.76,8.83,134550.0
2019-11-25,8.78,8.9,8.67,8.76,177462.0
2019-11-26,8.79,9.02,8.74,9.0,174936.0
2019-11-27,8.93,8.99,8.77,8.97,115685.0
2019-11-28,8.97,9.09,8.94,9.09,47039.0
2019-11-29,9.06,9.3,9.05,9.24,114003.0
2019-12-02,9.19,9.28,9.085,9.1,191725.0
2019-12-03,9.28,9.43,9.26,9.43,246470.0
2019-12-04,9.34,9.46,9.19,9.23,137934.0
2019-12-05,9.15,9.58,9.15,9.54,183295.0
2019-12-06,9.41,9.53,9.15,9.15,172050.0
2019-12-09,9.2,9.2,8.87,8.88,161698.0
2019-12-10,8.94,8.98,8.77,8.82,139778.0
2019-12-11,8.85,9.35,8.85,9.32,360736.0
2019-12-12,9.44,9.71,9.34,9.46,438405.0
2019-12-13,9.45,9.93,9.44,9.87,405639.0
2019-12-16,9.84,10.0,9.74,9.83,255134.0
2019-12-17,9.93,9.96,9.7,9.86,265532.0
2019-12-18,9.8,10.02,9.76,9.94,248636.0
2019-12-19,9.94,10.05,9.78,9.92,151426.0
2019-12-20,9.84,9.94,9.74,9.76,235861.0
2019-12-23,9.83,10.5,9.82,10.5,327090.0
2019-12-24,10.62,11.04,10.52,11.01,337377.0
2019-12-27,11.2,11.45,10.89,11.37,444782.0
2019-12-30,11.39,11.86,11.37,11.85,450458.0
2019-12-31,12.0,12.0,11.49,11.62,405238.0
2020-01-02,11.82,11.82,11.37,11.48,430574.0
2020-01-03,11.77,11.77,11.13,11.16,531825.0
2020-01-06,11.3,11.68,11.15,11.26,571276.0
2020-01-07,11.26,11.86,11.26,11.84,683176.0
2020-01-08,11.88,11.88,11.05,11.1,563345.0
2020-01-09,10.91,11.1,10.705,10.74,465744.0
2020-01-10,10.75,11.69,10.71,11.49,833236.0
2020-01-13,11.45,11.47,10.67,10.86,502625.0
2020-01-14,10.81,11.01,10.7,10.96,324685.0
2020-01-15,11.07,11.49,10.88,11.48,403006.0
2020-01-16,11.41,11.63,11.31,11.58,336972.0
2020-01-17,11.69,11.7,11.31,11.45,276187.0
2020-01-20,11.51,11.63,11.46,11.63,61890.0
2020-01-21,11.44,11.64,11.29,11.62,294899.0
2020-01-22,11.58,11.66,11.42,11.66,250676.0
2020-01-23,11.58,12.45,11.49,12.12,737967.0
2020-01-24,12.15,12.22,12.01,12.15,473955.0
2020-01-27,12.35,12.42,11.74,11.97,447198.0
2020-01-28,11.86,11.94,11.57,11.73,248024.0
2020-01-29,11.75,12.15,11.71,12.13,395001.0
2020-01-30,12.16,12.26,11.97,12.03,291678.0
2020-01-31,12.0,12.19,11.97,12.07,401981.0
2020-02-03,11.98,12.14,11.83,12.12,250546.0
2020-02-04,11.84,12.11,11.66,12.07,334447.0
2020-02-05,12.06,12.06,11.71,11.77,631704.0
2020-02-06,11.86,12.17,11.71,12.05,356905.0
2020-02-07,12.16,12.2,11.6,11.62,370451.0
2020-02-10,11.76,12.08,11.57,11.98,248224.0
2020-02-11,11.96,12.14,11.77,11.89,377595.0
2020-02-12,11.9,11.93,11.53,11.74,198779.0
2020-02-13,11.83,12.23,11.77,12.12,312801.0
2020-02-14,12.15,12.27,11.9,11.92,249309.0
2020-02-18,12.03,12.49,12.0,12.45,375950.0
2020-02-19,12.5,12.59,12.2,12.55,536201.0
2020-02-20,12.55,12.72,12.13,12.32,417039.0
2020-02-21,12.63,12.75,12.44,12.47,372691.0
2020-02-24,12.95,12.95,12.45,12.64,639439.0
2020-02-25,12.59,12.83,12.16,12.2,568748.0
2020-02-26,12.01,12.52,11.97,12.44,421699.0
2020-02-27,12.54,12.56,11.63,11.81,405361.0
2020-02-28,10.76,11.3,10.2,10.65,1104607.0
2020-03-02,10.91,11.52,10.84,11.42,917168.0
2020-03-03,11.67,12.39,11.2,11.52,2115263.0
2020-03-04,11.71,11.8,11.23,11.53,676899.0
2020-03-05,11.75,12.0,11.51,11.83,530037.0
2020-03-06,11.72,12.12,11.0,11.61,991293.0
2020-03-09,10.94,11.55,10.75,11.03,688169.0
2020-03-10,11.24,11.4,10.45,11.33,1081963.0
2020-03-11,11.14,11.22,10.07,10.29,766739.0
2020-03-12,9.09,10.47,8.39,9.21,1267536.0
2020-03-13,9.63,9.7,8.01,8.15,1735732.0
2020-03-16,6.57,9.86,6.4,9.55,2158695.0
2020-03-17,9.48,12.49,9.35,12.42,2792774.0
2020-03-18,11.75,12.73,10.88,11.42,1917670.0
2020-03-19,11.36,12.13,9.83,11.0,2033856.0
2020-03-20,11.24,11.38,9.56,9.82,1214065.0
2020-03-23,10.23,10.9,9.19,10.56,1077563.0
2020-03-24,11.71,11.96,11.13,11.72,1249657.0
2020-03-25,11.67,12.48,11.38,11.89,1166605.0
2020-03-26,11.99,12.78,11.42,12.0,936657.0
2020-03-27,11.6,12.17,10.74,10.83,645688.0
2020-03-30,10.99,11.74,10.44,10.81,912033.0
2020-03-31,10.68,11.27,10.31,10.38,612141.0
2020-04-01,10.59,11.16,10.29,10.89,666525.0
2020-04-02,10.93,11.82,10.62,11.65,727371.0
2020-04-03,11.62,12.66,11.31,12.27,708575.0
2020-04-06,12.65,12.69,12.12,12.47,659897.0
2020-04-07,12.42,12.76,12.14,12.41,576604.0
2020-04-08,12.45,13.25,12.42,13.05,738924.0
2020-04-09,13.42,14.31,13.28,13.97,1209183.0
2020-04-13,14.01,15.01,13.36,14.88,815822.0
2020-04-14,15.04,16.52,15.0,16.16,1299364.0
2020-04-15,15.77,16.83,15.34,16.73,944013.0
2020-04-16,16.67,17.67,16.3,16.68,879379.0
2020-04-17,15.93,16.25,15.56,15.84,936945.0
2020-04-20,15.69,16.66,15.69,16.34,614739.0
2020-04-21,15.8,16.66,15.71,16.27,730837.0
2020-04-22,16.67,17.45,16.67,17.23,637158.0
2020-04-23,17.37,18.0,16.56,16.89,916858.0
2020-04-24,17.06,17.34,16.33,16.98,733794.0
2020-04-27,17.17,17.17,16.43,16.74,483732.0
2020-04-28,16.54,16.75,16.21,16.48,451318.0
2020-04-29,16.26,16.92,16.11,16.83,545983.0
2020-04-30,16.67,16.83,15.58,15.62,758081.0
2020-05-01,15.28,16.16,15.17,15.97,955716.0
2020-05-04,16.39,16.77,16.05,16.24,470371.0
2020-05-05,16.29,16.65,15.66,16.48,748020.0
2020-05-06,16.26,16.36,15.83,15.85,590471.0
2020-05-07,15.94,16.74,15.62,16.53,590898.0
2020-05-08,16.46,16.75,15.72,15.94,558325.0
2020-05-11,15.97,16.14,15.19,15.23,675318.0
2020-05-12,15.33,15.78,15.12,15.29,660592.0
2020-05-13,15.44,15.76,15.09,15.58,554666.0
2020-05-14,15.54,16.42,15.54,16.01,539003.0
2020-05-15,16.41,16.83,16.06,16.49,548454.0
2020-05-19,16.12,16.76,16.07,16.64,751853.0
2020-05-20,16.73,16.8,16.03,16.19,672802.0
2020-05-21,15.94,16.12,15.3,15.78,593941.0
2020-05-22,16.05,16.6,15.94,16.16,382031.0
2020-05-25,16.06,16.34,15.97,16.23,92951.0
2020-05-26,16.0,16.1,14.25,14.37,678873.0
2020-05-27,13.81,14.65,13.36,14.65,1030606.0
2020-05-28,13.94,14.69,12.97,13.4,1237992.0
2020-05-29,13.61,13.87,12.91,13.19,1170723.0
2020-06-01,13.16,13.42,12.12,12.28,976588.0
2020-06-02,12.16,12.24,11.69,11.9,1286093.0
2020-06-03,11.61,11.89,11.31,11.69,1030156.0
2020-06-04,11.79,12.53,11.76,12.47,1195794.0
2020-06-05,11.8,12.2,11.4,12.16,713603.0
2020-06-08,12.27,12.32,10.55,10.75,1284818.0
2020-06-09,11.13,11.52,10.73,11.3,914492.0
2020-06-10,11.44,12.19,11.16,12.12,865621.0
2020-06-11,12.2,12.43,11.08,11.26,1088023.0
2020-06-12,11.52,11.85,11.13,11.42,729756.0
2020-06-15,11.2,11.58,10.81,11.55,538639.0
2020-06-16,11.55,11.59,10.77,10.87,622482.0
2020-06-17,10.94,11.09,10.75,11.09,559317.0
2020-06-18,11.05,11.3,10.81,10.9,494126.0
2020-06-19,11.04,11.66,10.91,11.34,1170677.0
2020-06-22,11.64,12.17,11.64,11.82,776510.0
2020-06-23,12.08,12.13,11.78,11.88,630686.0
2020-06-24,11.86,12.26,11.62,11.85,728685.0
2020-06-25,11.28,11.71,11.16,11.7,496390.0
2020-06-26,11.71,11.94,11.29,11.75,685841.0
2020-06-29,11.83,12.08,11.69,12.01,444785.0
2020-06-30,12.02,12.51,11.77,12.45,728913.0
2020-07-02,12.49,12.98,12.44,12.5,541470.0
2020-07-03,12.58,12.59,12.13,12.36,102614.0
2020-07-06,12.6,12.84,12.33,12.46,428406.0
2020-07-07,12.38,13.28,12.32,13.21,460737.0
2020-07-08,13.6,13.6,12.23,12.4,689890.0
2020-07-09,12.27,12.29,11.33,11.8,842370.0
2020-07-10,11.74,12.05,11.58,12.0,399887.0
2020-07-13,11.96,12.11,11.08,11.12,553883.0
2020-07-14,11.08,11.49,10.84,11.47,435824.0
2020-07-15,11.33,11.47,11.04,11.34,400788.0
2020-07-16,11.24,11.44,10.93,11.16,326667.0
2020-07-17,11.28,11.52,11.09,11.47,394387.0
2020-07-20,11.57,11.75,11.46,11.53,456122.0
2020-07-21,11.69,12.03,11.66,11.85,469351.0
2020-07-22,12.0,12.02,11.62,11.73,345460.0
2020-07-23,11.66,11.98,11.32,11.51,473676.0
2020-07-24,11.62,11.96,11.56,11.82,324245.0
2020-07-27,12.19,12.69,12.18,12.43,441739.0
2020-07-28,12.33,12.55,12.19,12.29,341618.0
2020-07-29,12.3,12.45,11.84,12.29,549425.0
2020-07-30,12.11,12.3,11.72,11.86,367431.0
2020-07-31,12.05,12.25,11.86,12.25,383333.0
2020-08-04,12.07,12.75,11.95,12.71,434293.0
2020-08-05,12.9,13.065,12.45,12.67,651641.0
2020-08-06,12.82,12.82,12.16,12.34,472389.0
2020-08-07,12.23,12.35,12.0,12.15,435360.0
2020-08-10,12.2,12.49,12.0,12.04,303949.0
2020-08-11,11.46,11.55,10.86,10.9,682724.0
2020-08-12,11.1,11.25,10.88,11.2,611187.0
2020-08-13,11.39,11.67,11.18,11.54,319098.0
2020-08-14,11.51,11.55,11.2,11.4,297204.0
2020-08-17,11.78,12.4,11.61,12.38,376346.0
2020-08-18,12.59,12.69,12.13,12.44,369733.0
2020-08-19,12.27,12.53,12.02,12.17,321969.0
2020-08-20,12.17,12.54,12.1,12.42,330431.0
2020-08-21,12.24,12.31,11.96,12.11,227955.0
2020-08-24,12.24,12.4,11.98,12.19,219541.0
2020-08-25,12.12,12.26,11.93,12.22,217024.0
2020-08-26,12.08,12.82,12.08,12.81,341791.0
2020-08-27,12.9,12.94,12.16,12.52,502489.0
2020-08-28,12.78,12.88,12.58,12.83,452716.0
2020-08-31,12.9,14.0,12.87,13.85,837784.0
2020-09-01,14.07,14.09,13.26,13.82,693139.0
2020-09-02,13.7,13.8,13.25,13.78,623285.0
2020-09-03,13.66,13.82,13.29,13.76,569545.0
2020-09-04,13.65,14.01,13.07,13.94,746519.0
2020-09-08,13.63,14.43,13.43,14.14,617786.0
2020-09-09,14.25,14.8,14.19,14.78,731459.0
2020-09-10,14.95,15.11,14.66,15.01,777220.0
2020-09-11,15.05,15.14,13.905,13.98,747835.0
2020-09-14,14.08,15.02,14.08,15.02,586756.0
2020-09-15,15.09,15.41,14.95,15.26,411607.0
2020-09-16,15.44,15.59,15.19,15.55,506043.0
2020-09-17,15.21,15.58,15.16,15.44,400490.0
2020-09-18,15.42,15.91,15.36,15.42,466822.0
2020-09-21,15.07,15.47,14.53,14.99,997606.0
2020-09-22,15.01,15.16,14.6,15.09,441996.0
2020-09-23,14.82,14.9,14.11,14.2,850126.0
2020-09-24,14.06,15.06,14.0,14.97,887896.0
2020-09-25,14.87,15.32,14.72,15.18,580823.0
2020-09-28,15.34,15.7,15.19,15.61,469011.0
2020-09-29,15.73,16.16,15.65,15.84,546612.0
2020-09-30,15.76,16.06,15.67,15.86,477022.0
2020-10-01,15.68,15.88,14.94,15.26,751683.0
2020-10-02,15.18,15.44,14.71,14.79,616372.0
2020-10-05,14.81,15.08,14.66,14.79,385235.0
2020-10-06,14.8,15.07,14.54,14.56,486799.0
2020-10-07,14.74,14.84,14.5,14.54,314680.0
2020-10-08,14.62,15.1,14.44,14.55,524014.0
2020-10-09,14.81,15.05,14.59,14.95,328757.0
2020-10-13,14.83,14.83,14.42,14.49,253160.0
2020-10-14,14.62,14.87,14.46,14.58,193685.0
2020-10-15,14.45,14.77,14.42,14.58,278521.0
2020-10-16,14.58,14.68,14.43,14.53,157141.0
2020-10-19,14.64,14.78,14.37,14.46,287770.0
2020-10-20,14.48,14.63,14.23,14.26,292528.0
2020-10-21,14.41,14.58,14.27,14.33,180900.0
2020-10-22,14.17,14.27,13.95,13.98,319909.0
2020-10-23,14.0,14.24,13.83,14.13,207216.0
2020-10-26,14.02,14.44,14.0,14.11,139366.0
2020-10-27,14.15,14.61,14.07,14.61,172485.0
2020-10-28,14.38,14.44,13.54,13.57,344669.0
2020-10-29,13.5,13.8,13.41,13.53,226118.0
2020-10-30,13.6,13.87,13.4,13.81,311928.0
2020-11-02,13.93,14.11,13.5,14.11,284728.0
2020-11-03,14.17,14.61,14.07,14.38,222621.0
2020-11-04,14.46,14.63,13.85,13.94,226617.0
2020-11-05,14.33,14.91,14.21,14.88,415830.0
2020-11-06,14.96,14.98,14.52,14.91,250702.0
2020-11-09,14.02,14.58,14.02,14.5,576398.0
2020-11-10,14.55,14.7,13.83,13.86,375601.0
2020-11-11,13.67,13.91,13.49,13.87,217470.0
2020-11-12,14.07,14.58,14.07,14.21,214268.0
2020-11-13,14.48,14.51,14.2,14.26,176511.0
2020-11-16,14.1,14.43,13.98,14.37,171600.0
2020-11-17,14.34,14.57,14.18,14.34,242090.0
2020-11-18,14.32,14.47,13.65,13.69,436447.0
2020-11-19,13.54,13.88,13.48,13.65,235762.0
2020-11-20,13.8,14.0,13.63,13.77,214871.0
2020-11-23,13.72,13.72,13.16,13.17,273827.0
2020-11-24,12.86,13.16,12.72,12.86,419499.0
2020-11-25,13.09,13.16,12.75,12.92,285264.0
2020-11-26,13.0,13.24,12.76,13.24,196406.0
2020-11-27,12.91,13.07,12.61,12.96,299429.0
2020-11-30,12.73,13.03,12.68,13.0,517875.0
2020-12-01,13.26,13.44,12.91,13.16,435192.0
2020-12-02,13.14,13.39,13.01,13.36,284262.0
2020-12-03,13.4,13.46,12.98,13.03,201743.0
2020-12-04,13.01,13.07,12.8,12.94,249375.0
2020-12-07,12.81,13.62,12.81,13.41,371433.0
2020-12-08,13.46,13.51,13.21,13.39,258080.0
2020-12-09,13.25,13.29,12.74,12.76,266616.0
2020-12-10,12.76,13.01,12.62,12.71,135293.0
2020-12-11,12.74,12.85,12.59,12.73,207201.0
2020-12-14,12.79,12.97,12.53,12.56,267519.0
2020-12-15,12.76,13.08,12.61,13.0,292873.0
2020-12-16,13.09,13.39,12.96,13.37,224388.0
2020-12-17,13.58,13.99,13.52,13.93,276086.0
2020-12-18,13.92,13.92,13.32,13.48,344203.0
2020-12-21,13.52,13.72,13.36,13.45,270768.0
2020-12-22,13.51,13.51,12.89,12.94,215426.0
2020-12-23,13.05,13.2,12.81,12.85,251759.0
2020-12-24,12.82,12.98,12.68,12.83,245329.0
2020-12-29,12.71,12.74,12.4,12.44,250771.0
2020-12-30,12.5,12.78,12.47,12.76,180436.0
2020-12-31,12.74,12.74,12.3,12.32,173885.0
2021-01-04,12.71,13.3,12.61,13.24,326410.0
2021-01-05,13.33,13.33,12.83,12.89,216451.0
2021-01-06,12.85,13.14,12.63,13.1,231225.0
2021-01-07,13.07,13.15,12.85,13.02,181255.0
2021-01-08,12.7,12.8,12.21,12.43,416967.0
2021-01-11,12.31,12.55,12.18,12.32,223525.0
2021-01-12,12.34,12.41,12.13,12.38,204819.0
2021-01-13,12.39,12.48,12.15,12.2,226874.0
2021-01-14,12.2,12.38,12.13,12.14,182960.0
2021-01-15,12.1,12.11,11.33,11.36,367069.0
2021-01-18,11.4,11.59,11.39,11.46,54969.0
2021-01-19,11.52,11.57,11.19,11.28,228595.0
2021-01-20,11.39,11.78,11.32,11.68,283946.0
2021-01-21,11.62,11.62,11.3,11.4,125296.0
2021-01-22,11.19,11.62,11.03,11.54,245905.0
2021-01-25,11.6,11.64,11.3,11.42,204687.0
2021-01-26,11.4,11.62,11.34,11.4,123276.0
2021-01-27,11.4,11.41,10.9,11.07,282504.0
2021-01-28,11.49,12.12,11.07,12.09,717810.0
2021-01-29,12.48,12.51,11.61,11.66,482593.0
2021-02-01,12.08,12.37,11.69,12.3,457207.0
2021-02-02,11.96,12.32,11.69,12.06,253979.0
2021-02-03,12.03,12.1,11.68,11.73,141415.0
2021-02-04,11.46,11.77,11.34,11.73,149698.0
2021-02-05,11.82,11.82,11.52,11.7,151580.0
2021-02-08,11.96,12.365,11.88,12.32,203765.0
2021-02-09,12.44,12.49,12.08,12.15,141992.0
2021-02-10,12.27,12.3,11.96,12.06,191498.0
2021-02-11,12.12,12.12,11.55,11.62,156111.0
2021-02-12,11.63,12.04,11.37,11.9,179577.0
2021-02-16,11.75,11.82,11.45,11.47,116954.0
2021-02-17,11.25,11.55,11.1,11.52,190042.0
2021-02-18,11.59,11.66,11.345,11.39,136428.0
2021-02-19,11.39,11.62,11.23,11.38,170590.0
2021-02-22,11.54,11.85,11.43,11.77,629294.0
2021-02-23,11.65,11.65,11.27,11.38,268051.0
2021-02-24,11.24,11.53,11.18,11.47,142500.0
2021-02-25,11.24,11.46,11.12,11.36,295499.0
2021-02-26,11.27,11.31,10.54,10.68,316559.0
2021-03-01,10.68,10.78,10.39,10.54,276000.0
2021-03-02,10.58,11.0,10.38,10.95,329610.0
2021-03-03,10.74,10.83,10.46,10.66,247166.0
2021-03-04,10.67,10.83,10.27,10.41,314341.0
2021-03-05,10.43,10.5,10.18,10.42,361902.0
2021-03-08,10.5,10.63,10.35,10.37,295563.0
2021-03-09,10.53,10.8,10.37,10.55,281207.0
2021-03-10,10.57,10.64,10.36,10.54,215112.0
2021-03-11,10.63,10.7,10.38,10.56,217424.0
2021-03-12,10.37,10.87,10.37,10.73,176186.0
2021-03-15,10.81,11.19,10.8,11.16,180107.0
2021-03-16,11.18,11.33,11.04,11.19,175957.0
2021-03-17,11.17,11.64,11.1,11.57,241646.0
2021-03-18,11.41,11.71,11.37,11.51,158456.0
2021-03-19,11.56,12.03,11.52,11.95,328431.0
2021-03-22,11.92,12.01,11.55,11.55,166404.0
2021-03-23,11.53,11.64,11.3,11.37,111142.0
2021-03-24,11.4,11.54,11.24,11.32,184590.0
2021-03-25,11.29,11.36,10.97,11.1,133979.0
2021-03-26,11.13,11.39,11.03,11.39,111056.0
2021-03-29,11.49,11.55,11.2,11.51,146149.0
2021-03-30,11.22,11.27,10.79,10.81,178651.0
2021-03-31,10.81,11.03,10.68,10.96,246774.0
2021-04-01,10.97,11.68,10.96,11.64,209447.0
2021-04-05,11.66,11.75,11.49,11.55,163381.0
2021-04-06,11.69,11.84,11.55,11.67,165080.0
2021-04-07,11.65,11.65,11.35,11.38,86944.0
2021-04-08,11.57,12.06,11.57,12.06,164273.0
2021-04-09,11.88,12.1,11.7,11.72,244959.0
2021-04-12,11.69,11.89,11.42,11.47,83982.0
2021-04-13,11.58,11.86,11.5,11.85,146223.0
2021-04-14,11.82,11.89,11.695,11.76,108597.0
2021-04-15,11.9,12.26,11.82,12.18,185609.0
2021-04-16,12.35,12.39,11.98,12.08,105908.0
2021-04-19,11.93,11.97,11.7,11.87,80882.0
2021-04-20,11.79,12.15,11.66,12.15,90096.0
2021-04-21,12.16,12.36,12.095,12.32,112622.0
2021-04-22,12.27,12.42,12.105,12.25,154327.0
2021-04-23,12.32,12.4,11.96,12.0,112056.0
2021-04-26,11.99,11.99,11.62,11.66,96137.0
2021-04-27,11.67,11.72,11.42,11.44,125971.0
2021-04-28,11.35,11.68,11.25,11.65,135804.0
2021-04-29,11.54,11.54,11.14,11.22,122898.0
2021-04-30,11.25,11.35,10.97,11.04,218820.0
2021-05-03,11.21,11.58,11.11,11.54,204503.0
2021-05-04,11.51,11.81,11.23,11.27,168183.0
2021-05-05,11.3,11.33,11.05,11.33,141689.0
2021-05-06,11.37,11.74,11.27,11.55,193497.0
2021-05-07,11.77,11.78,11.52,11.66,190608.0
2021-05-10,11.78,11.95,11.27,11.31,168797.0
2021-05-11,11.11,11.78,11.08,11.77,142281.0
2021-05-12,11.76,11.77,11.33,11.37,206131.0
2021-05-13,11.35,11.475,11.15,11.47,147176.0
2021-05-14,11.58,11.95,11.56,11.91,183833.0
2021-05-17,11.95,12.4,11.85,12.4,198772.0
2021-05-18,12.44,12.5,12.16,12.26,173497.0
2021-05-19,12.09,12.39,11.82,11.91,285274.0
2021-05-20,11.91,12.31,11.77,12.16,260132.0
2021-05-21,12.22,12.4,12.13,12.3,140415.0
2021-05-25,12.3,12.355,12.12,12.3,150588.0
2021-05-26,12.35,12.53,12.31,12.41,121989.0
2021-05-27,12.38,12.43,12.2,12.28,235363.0
2021-05-28,12.27,12.42,12.27,12.38,120730.0
2021-05-31,12.34,12.45,12.29,12.32,34012.0
2021-06-01,12.49,12.57,12.28,12.47,132493.0
2021-06-02,12.4,12.58,12.3,12.39,112346.0
2021-06-03,12.09,12.37,11.97,12.32,208456.0
2021-06-04,12.42,12.49,12.31,12.34,72904.0
2021-06-07,12.26,12.32,12.02,12.05,110361.0
2021-06-08,11.99,12.01,11.85,11.95,111355.0
2021-06-09,11.92,11.94,11.55,11.61,154268.0
2021-06-10,11.61,11.9,11.52,11.9,146395.0
2021-06-11,11.81,11.94,11.74,11.81,99101.0
2021-06-14,11.61,11.69,11.29,11.32,192494.0
2021-06-15,11.35,11.35,11.11,11.29,137268.0
2021-06-16,11.27,11.38,11.07,11.12,145179.0
2021-06-17,10.8,10.91,10.465,10.56,222675.0
2021-06-18,10.51,10.6,10.13,10.2,286406.0
2021-06-21,10.27,10.33,10.07,10.27,129386.0
2021-06-22,10.25,10.325,10.17,10.28,140755.0
2021-06-23,10.31,10.41,10.16,10.18,168371.0
2021-06-24,10.21,10.28,10.11,10.2,125306.0
2021-06-25,10.23,10.24,9.89,9.9,125497.0
2021-06-28,9.95,10.12,9.85,9.98,162334.0
2021-06-29,9.92,10.03,9.79,9.83,199419.0
2021-06-30,9.78,10.06,9.73,9.94,205055.0
2021-07-02,10.08,10.62,10.05,10.52,235619.0
2021-07-05,10.55,10.63,10.49,10.51,41139.0
2021-07-06,10.81,10.97,10.33,10.49,135902.0
2021-07-07,10.53,10.6,10.41,10.56,124973.0
2021-07-08,10.56,10.57,10.15,10.21,147377.0
2021-07-09,10.26,10.54,10.26,10.45,86130.0
2021-07-12,10.45,10.48,10.2,10.24,95354.0
2021-07-13,10.27,10.525,10.23,10.3,135358.0
2021-07-14,10.51,10.63,10.22,10.28,109519.0
2021-07-15,10.28,10.4,10.17,10.37,126138.0
2021-07-16,10.36,10.36,10.04,10.05,121248.0
2021-07-19,9.87,10.03,9.62,9.75,163390.0
2021-07-20,9.78,9.92,9.65,9.65,136021.0
2021-07-21,9.61,9.89,9.56,9.86,69737.0
2021-07-22,9.7,9.8,9.55,9.72,85128.0
2021-07-23,9.69,9.69,9.54,9.61,72985.0
2021-07-26,9.64,9.86,9.63,9.79,90206.0
2021-07-27,9.84,9.84,9.63,9.78,104462.0
2021-07-28,9.73,9.91,9.71,9.86,124011.0
2021-07-29,9.98,10.2,9.94,10.01,108569.0
2021-07-30,9.92,10.05,9.7,9.78,100536.0
2021-08-03,9.65,9.77,9.6,9.77,127749.0
2021-08-04,9.89,9.97,9.55,9.58,86071.0
2021-08-05,9.5,9.58,9.34,9.47,66702.0
2021-08-06,9.29,9.45,9.12,9.37,87414.0
2021-08-09,9.28,9.38,9.18,9.18,109497.0
2021-08-10,9.21,9.27,9.08,9.1,113837.0
2021-08-11,9.24,9.375,9.19,9.34,87454.0
2021-08-12,9.29,9.35,9.0,9.03,79702.0
2021-08-13,9.15,9.43,9.15,9.26,110177.0
2021-08-16,9.26,9.32,9.17,9.22,102530.0
2021-08-17,9.17,9.33,9.04,9.1,86827.0
2021-08-18,9.14,9.15,8.72,8.83,91218.0
2021-08-19,8.88,8.88,8.66,8.75,116808.0
2021-08-20,8.7,8.95,8.7,8.81,85235.0
2021-08-23,8.92,9.05,8.83,9.04,136160.0
2021-08-24,9.1,9.17,8.97,9.02,76189.0
2021-08-25,8.96,8.96,8.72,8.81,84058.0
2021-08-26,8.74,8.86,8.69,8.86,88040.0
2021-08-27,8.78,9.2,8.78,9.18,149373.0
2021-08-30,9.15,9.16,8.85,8.92,102108.0
2021-08-31,8.94,9.12,8.91,9.11,108867.0
2021-09-01,9.09,9.13,8.81,8.92,135194.0
2021-09-02,8.92,9.01,8.83,8.88,100884.0
2021-09-03,8.93,9.26,8.93,9.17,260695.0
2021-09-07,9.0,9.14,8.92,8.99,148585.0
2021-09-08,8.95,9.16,8.86,9.09,114508.0
2021-09-09,9.11,9.12,8.97,9.02,149739.0
2021-09-10,8.99,8.99,8.82,8.84,93509.0
2021-09-13,8.89,9.16,8.73,9.06,106852.0
2021-09-14,9.06,9.15,8.97,9.07,97317.0
2021-09-15,8.99,9.12,8.94,9.03,87681.0
2021-09-16,8.84,8.89,8.66,8.83,182204.0
2021-09-17,8.75,8.83,8.61,8.68,260586.0
2021-09-20,8.68,8.68,8.45,8.63,167731.0
2021-09-21,8.65,8.77,8.58,8.6,127719.0
2021-09-22,8.58,8.86,8.58,8.66,125574.0
2021-09-23,8.61,8.61,8.44,8.45,95420.0
2021-09-24,8.35,8.61,8.31,8.41,92668.0
2021-09-27,8.37,8.65,8.25,8.35,117516.0
2021-09-28,8.25,8.53,8.21,8.49,145451.0
2021-09-29,8.51,8.62,8.34,8.37,165375.0
2021-09-30,8.45,8.85,8.41,8.72,227209.0
2021-10-01,8.77,8.92,8.63,8.64,135241.0
2021-10-04,8.63,8.96,8.52,8.94,142529.0
2021-10-05,8.96,9.12,8.76,9.1,139606.0
2021-10-06,9.13,9.46,9.1,9.44,146879.0
2021-10-07,9.41,9.54,9.26,9.31,123132.0
2021-10-08,9.51,9.59,9.1,9.1,83078.0
2021-10-12,9.03,9.24,8.91,9.24,113836.0
2021-10-13,9.29,9.62,9.29,9.61,131190.0
2021-10-14,9.7,9.72,9.47,9.56,116313.0
2021-10-15,9.55,9.67,9.35,9.45,136667.0
2021-10-18,9.45,9.47,9.14,9.17,110482.0
2021-10-19,9.36,9.45,9.1,9.29,134787.0
2021-10-20,9.37,9.55,9.23,9.43,65933.0
2021-10-21,9.37,9.59,9.3,9.52,85900.0
2021-10-22,9.6,9.87,9.41,9.47,189270.0
2021-10-25,9.51,9.71,9.43,9.68,116277.0
2021-10-26,9.62,9.67,9.49,9.62,93286.0
2021-10-27,9.61,9.77,9.46,9.66,94635.0
2021-10-28,9.67,9.72,9.41,9.43,119219.0
2021-10-29,9.34,9.35,9.03,9.04,177132.0
2021-11-01,9.1,9.21,8.89,9.02,222315.0
2021-11-02,8.99,9.09,8.87,9.02,177604.0
2021-11-03,8.92,9.31,8.83,9.25,196648.0
2021-11-04,9.34,9.57,9.18,9.24,100879.0
2021-11-05,9.31,9.66,9.25,9.66,142273.0
2021-11-08,9.79,9.79,9.57,9.64,74393.0
2021-11-09,9.66,9.92,9.6,9.9,75464.0
2021-11-10,9.99,10.06,9.79,9.94,143951.0
2021-11-11,10.2,10.32,10.13,10.31,113706.0
2021-11-12,10.26,10.48,10.17,10.25,157886.0
2021-11-15,10.2,10.32,10.02,10.09,198738.0
2021-11-16,10.09,10.21,9.86,9.92,165833.0
2021-11-17,9.98,10.13,9.89,9.99,149048.0
2021-11-18,9.92,10.04,9.76,9.8,91659.0
2021-11-19,9.76,9.91,9.62,9.66,80673.0
2021-11-22,9.48,9.69,9.29,9.57,135658.0
2021-11-23,9.43,9.51,9.23,9.27,71017.0
2021-11-24,9.2,9.38,9.17,9.36,65381.0
2021-11-25,9.41,9.47,9.3,9.3,19415.0
2021-11-26,9.46,9.46,8.89,8.97,117511.0
2021-11-29,8.96,9.03,8.83,8.87,128888.0
2021-11-30,8.94,9.15,8.63,8.66,190265.0
2021-12-01,8.79,9.05,8.41,8.46,237029.0
2021-12-02,8.5,8.57,8.34,8.52,291651.0
2021-12-03,8.52,8.57,8.35,8.48,266305.0
2021-12-06,8.36,8.83,8.36,8.8,225699.0
2021-12-07,8.81,8.89,8.71,8.83,190774.0
2021-12-08,8.82,8.94,8.76,8.88,100243.0
2021-12-09,8.75,8.87,8.63,8.74,152898.0
2021-12-10,8.83,8.88,8.7,8.78,128122.0
2021-12-13,8.78,9.16,8.77,9.16,172057.0
2021-12-14,8.97,9.17,8.82,8.83,153967.0
2021-12-15,8.77,8.77,8.28,8.48,272542.0
2021-12-16,8.51,8.89,8.51,8.79,159389.0
2021-12-17,8.96,9.04,8.79,8.81,181527.0
2021-12-20,8.78,8.94,8.53,8.68,106322.0
2021-12-21,8.8,8.92,8.71,8.89,102713.0
2021-12-22,8.82,8.91,8.67,8.89,69838.0
2021-12-23,8.91,8.98,8.78,8.84,93382.0
2021-12-24,8.84,8.97,8.82,8.92,8922.0
2021-12-29,8.66,8.81,8.56,8.64,87792.0
2021-12-30,8.61,8.73,8.5,8.58,120878.0
2021-12-31,8.62,8.71,8.55,8.67,53392.0
2022-01-04,8.52,8.71,8.46,8.62,108894.0
2022-01-05,8.71,8.9,8.43,8.49,133106.0
2022-01-06,8.4,8.43,8.07,8.09,120335.0
2022-01-07,8.15,8.23,7.99,8.06,96045.0
2022-01-10,8.05,8.15,7.86,8.15,74717.0
2022-01-11,8.15,8.2,7.93,8.2,128209.0
2022-01-12,8.22,8.36,8.09,8.31,103616.0
2022-01-13,8.27,8.37,8.22,8.3,80898.0
2022-01-14,8.3,8.32,8.13,8.22,86435.0
2022-01-17,8.22,8.26,8.12,8.19,20857.0
2022-01-18,8.14,8.42,8.09,8.35,135931.0
2022-01-19,8.46,9.11,8.35,9.06,159223.0
2022-01-20,9.11,9.12,8.82,8.82,112488.0
2022-01-21,8.87,8.89,8.56,8.61,194882.0
2022-01-24,8.57,8.61,8.12,8.41,160717.0
2022-01-25,8.36,8.67,8.23,8.61,149162.0
2022-01-26,8.51,8.71,8.17,8.17,289603.0
2022-01-27,8.17,8.28,7.75,7.83,242654.0
2022-01-28,7.74,7.88,7.62,7.85,159275.0
2022-01-31,7.87,8.43,7.8,8.38,211902.0
2022-02-01,8.47,8.71,8.33,8.41,125490.0
2022-02-02,8.44,8.53,8.08,8.11,165322.0
2022-02-03,8.02,8.11,7.86,7.94,116302.0
2022-02-04,7.88,8.06,7.88,7.95,108895.0
2022-02-07,8.0,8.23,7.94,8.2,87685.0
2022-02-08,8.22,8.46,8.16,8.42,116614.0
2022-02-09,8.45,8.51,8.33,8.35,125567.0
2022-02-10,8.29,8.47,8.07,8.12,156456.0
2022-02-11,8.18,8.65,8.09,8.56,205512.0
2022-02-14,8.76,8.76,8.51,8.66,185281.0
2022-02-15,8.5,8.7,8.38,8.59,109276.0
2022-02-16,8.67,8.84,8.62,8.79,115612.0
2022-02-17,8.95,9.25,8.95,9.18,176923.0
2022-02-18,9.13,9.2,8.9,8.95,169974.0
2022-02-22,8.96,9.02,8.82,8.87,165447.0
2022-02-23,8.88,9.19,8.81,9.08,140217.0
2022-02-24,9.51,9.52,8.67,8.84,255063.0
2022-02-25,8.74,8.99,8.71,8.98,108839.0
2022-02-28,9.03,9.18,8.77,8.87,125282.0
2022-03-01,8.94,9.26,8.94,9.26,214838.0
2022-03-02,9.05,9.27,9.04,9.23,131666.0
2022-03-03,9.23,9.24,8.84,9.12,130178.0
2022-03-04,9.17,9.52,9.17,9.49,152022.0
2022-03-07,9.56,9.88,9.39,9.64,174187.0
2022-03-08,9.75,10.14,9.53,9.9,334968.0
2022-03-09,9.57,9.87,9.41,9.82,172367.0
2022-03-10,9.82,10.04,9.75,9.94,128360.0
2022-03-11,9.67,9.85,9.65,9.79,194779.0
2022-03-14,9.62,9.71,9.51,9.66,320609.0
2022-03-15,9.44,10.4,9.41,10.06,463357.0
2022-03-16,9.99,10.17,9.62,9.77,319730.0
2022-03-17,9.85,10.17,9.82,10.0,171845.0
2022-03-18,10.03,10.03,9.8,9.89,180728.0
2022-03-21,9.93,10.17,9.79,9.92,163143.0
2022-03-22,9.92,9.92,9.6,9.7,142143.0
2022-03-23,9.8,9.84,9.55,9.75,106732.0
2022-03-24,9.8,9.9,9.665,9.72,116227.0
2022-03-25,9.62,9.69,9.53,9.64,84549.0
2022-03-28,9.52,9.58,9.42,9.5,164963.0
2022-03-29,9.31,9.57,9.27,9.53,116001.0
2022-03-30,9.49,9.8,9.48,9.61,115684.0
2022-03-31,9.65,9.86,9.6,9.63,167331.0
2022-04-01,9.6,9.99,9.58,9.96,142904.0
2022-04-04,10.0,10.06,9.78,9.95,142673.0
2022-04-05,9.99,10.13,9.62,9.66,154933.0
2022-04-06,9.71,9.79,9.53,9.71,122122.0
2022-04-07,9.72,9.9,9.67,9.76,146848.0
2022-04-08,9.83,10.11,9.79,9.89,128434.0
2022-04-11,10.05,10.11,9.69,9.82,130050.0
2022-04-12,9.96,10.14,9.81,9.92,165930.0
2022-04-13,10.01,10.27,9.94,10.2,144191.0
2022-04-14,10.21,10.38,10.13,10.32,162809.0
2022-04-18,10.39,10.53,9.9,9.93,289104.0
2022-04-19,9.8,9.91,9.61,9.66,111903.0
2022-04-20,9.64,9.7,9.53,9.65,115924.0
2022-04-21,9.55,9.62,9.33,9.53,327373.0
2022-04-22,9.41,9.65,9.32,9.47,424022.0
2022-04-25,9.16,9.34,8.89,9.0,165057.0
2022-04-26,9.07,9.11,8.61,8.61,150420.0
2022-04-27,8.66,8.72,8.13,8.14,194411.0
2022-04-28,8.21,8.36,8.02,8.33,166248.0
2022-04-29,8.48,8.48,7.99,8.01,149656.0
2022-05-02,7.8,7.89,7.64,7.84,163388.0
2022-05-03,7.88,8.1,7.82,8.04,127512.0
2022-05-04,8.01,8.15,7.86,8.13,194369.0
2022-05-05,8.22,8.22,7.51,7.57,138455.0
2022-05-06,7.61,7.66,7.43,7.43,150346.0
2022-05-09,7.27,7.29,7.05,7.06,211675.0
2022-05-10,7.17,7.21,6.9,7.11,237034.0
2022-05-11,7.19,7.45,7.13,7.14,243635.0
2022-05-12,7.0,7.14,6.82,7.04,271103.0
2022-05-13,6.99,7.33,6.98,7.12,173325.0
2022-05-16,7.11,7.15,7.01,7.06,101047.0
2022-05-17,7.15,7.23,7.0,7.06,128905.0
2022-05-18,7.08,7.21,6.92,7.04,154965.0
2022-05-19,7.12,7.41,7.12,7.34,146217.0
2022-05-20,7.36,7.38,7.15,7.29,167953.0
2022-05-24,7.31,7.48,7.21,7.45,158119.0
2022-05-25,7.37,7.49,7.14,7.3,137260.0
2022-05-26,7.29,7.48,7.26,7.29,111288.0
2022-05-27,7.38,7.43,7.24,7.34,104391.0
2022-05-30,7.35,7.44,7.34,7.37,38818.0
2022-05-31,7.41,7.45,6.98,7.09,166219.0
2022-06-01,7.15,7.23,7.04,7.17,154556.0
2022-06-02,7.25,7.8,7.25,7.74,299921.0
2022-06-03,7.69,7.69,7.49,7.51,94897.0
2022-06-06,7.59,7.61,7.27,7.31,125727.0
2022-06-07,7.31,7.41,7.22,7.36,61592.0
2022-06-08,7.32,7.39,7.19,7.28,58502.0
2022-06-09,7.25,7.3,7.06,7.07,86064.0
2022-06-10,7.03,7.62,6.95,7.57,135108.0
2022-06-13,7.3,7.46,6.93,6.95,243814.0
2022-06-14,7.0,7.1,6.8,6.86,134619.0
2022-06-15,7.0,7.13,6.82,6.97,191923.0
2022-06-16,6.87,7.16,6.79,7.14,158381.0
2022-06-17,7.13,7.15,6.94,7.07,150388.0
2022-06-20,7.07,7.07,7.0,7.03,30564.0
2022-06-21,7.01,7.25,7.0,7.18,108017.0
2022-06-22,7.15,7.38,7.1,7.13,130001.0
2022-06-23,7.11,7.2,7.04,7.07,144419.0
2022-06-24,7.11,7.55,6.98,7.45,195479.0
2022-06-27,7.44,7.5,7.12,7.29,151665.0
2022-06-28,7.32,7.47,7.0,7.02,118791.0
2022-06-29,7.08,7.11,6.84,6.87,82409.0
2022-06-30,6.82,6.89,6.15,6.15,189432.0
2022-07-04,6.07,6.33,6.07,6.23,66036.0
2022-07-05,6.19,6.23,5.77,6.02,222998.0
2022-07-06,5.84,6.0,5.53,5.8,228886.0
2022-07-07,5.86,6.01,5.82,5.83,120975.0
2022-07-08,5.88,5.94,5.72,5.82,125326.0
2022-07-11,5.74,5.95,5.7,5.77,90457.0
2022-07-12,5.73,5.96,5.72,5.77,129078.0
2022-07-13,5.72,6.06,5.71,5.97,150796.0
2022-07-14,5.84,5.91,5.71,5.86,146433.0
2022-07-15,5.92,5.92,5.67,5.81,159836.0
2022-07-18,5.9,6.02,5.83,5.83,98500.0
2022-07-19,5.91,5.99,5.82,5.86,94291.0
2022-07-20,5.89,6.0,5.71,5.71,178102.0
2022-07-21,5.77,5.92,5.72,5.83,157578.0
2022-07-22,5.86,6.02,5.77,5.8,129666.0
2022-07-25,5.83,5.86,5.69,5.85,151562.0
2022-07-26,5.85,5.97,5.8,5.9,119362.0
2022-07-27,5.9,6.03,5.77,6.0,126736.0
2022-07-28,6.13,6.23,6.04,6.16,202612.0
2022-07-29,6.2,6.32,6.08,6.24,113117.0
2022-08-02,6.25,6.3,6.06,6.06,189989.0
2022-08-03,6.14,6.14,5.82,5.92,126109.0
2022-08-04,5.99,6.21,5.98,6.2,121290.0
2022-08-05,6.08,6.16,5.92,6.15,94294.0
2022-08-08,6.24,6.33,6.18,6.31,115476.0
2022-08-09,6.33,6.38,6.15,6.29,83093.0
2022-08-10,6.38,6.41,6.24,6.31,111216.0
2022-08-11,6.32,6.35,6.16,6.16,81642.0
2022-08-12,6.16,6.39,6.16,6.39,74283.0
2022-08-15,6.3,6.39,6.24,6.32,54763.0
2022-08-16,6.29,6.36,6.22,6.33,57787.0
2022-08-17,6.3,6.37,6.21,6.28,151647.0
2022-08-18,6.31,6.46,6.24,6.34,96703.0
2022-08-19,6.34,6.42,6.31,6.31,122610.0
2022-08-22,6.24,6.36,6.21,6.35,126575.0
2022-08-23,6.35,6.62,6.31,6.49,123016.0
2022-08-24,6.49,6.76,6.43,6.75,105381.0
2022-08-25,6.81,6.81,6.625,6.76,87561.0
2022-08-26,6.76,6.76,6.2,6.22,123644.0
2022-08-29,6.21,6.23,6.06,6.08,100133.0
2022-08-30,6.08,6.08,5.85,5.88,75647.0
2022-08-31,5.88,6.01,5.8,5.8,88026.0
2022-09-01,5.73,5.78,5.34,5.37,162567.0
2022-09-02,5.47,5.77,5.4,5.66,128325.0
2022-09-06,5.71,5.82,5.585,5.63,133199.0
2022-09-07,5.62,5.9,5.58,5.9,149347.0
2022-09-08,5.87,5.93,5.78,5.91,84976.0
2022-09-09,6.01,6.04,5.89,5.91,146271.0
2022-09-12,6.07,6.18,5.97,6.14,83273.0
2022-09-13,6.03,6.105,5.9,5.92,82771.0
2022-09-14,5.91,6.02,5.86,5.89,93727.0
2022-09-15,5.83,5.97,5.78,5.81,133488.0
2022-09-16,5.73,6.03,5.66,5.96,217493.0
2022-09-19,5.85,6.11,5.85,6.11,154252.0
2022-09-20,6.06,6.19,5.83,5.91,114216.0
2022-09-21,5.92,6.14,5.83,5.98,144722.0
2022-09-22,6.02,6.12,5.9,5.99,119853.0
2022-09-23,6.04,6.04,5.73,5.82,144841.0
2022-09-26,5.73,6.15,5.73,5.89,228756.0
2022-09-27,5.93,6.04,5.86,5.88,154152.0
2022-09-28,6.03,6.22,5.94,6.19,165263.0
2022-09-29,6.14,6.38,6.14,6.37,118144.0
2022-09-30,6.35,6.65,6.32,6.52,102549.0
2022-10-03,6.59,6.74,6.53,6.72,129535.0
2022-10-04,6.98,6.99,6.76,6.84,88619.0
2022-10-05,6.76,6.76,6.365,6.44,107520.0
2022-10-06,6.45,6.59,6.4,6.56,119800.0
2022-10-07,6.45,6.45,6.15,6.22,123974.0
2022-10-11,6.2,6.4,6.17,6.21,119857.0
2022-10-12,6.27,6.4,6.16,6.39,93451.0
2022-10-13,6.19,6.35,6.1,6.31,118943.0
2022-10-14,6.28,6.28,6.145,6.16,79326.0
2022-10-17,6.32,6.39,6.28,6.33,68932.0
2022-10-18,6.42,6.49,6.34,6.41,52266.0
2022-10-19,6.3,6.41,6.16,6.21,72972.0
2022-10-20,6.2,6.41,6.2,6.28,97986.0
2022-10-21,6.28,6.67,6.28,6.66,115743.0
2022-10-24,6.63,6.65,6.49,6.59,166043.0
2022-10-25,6.6,6.6,6.34,6.4,90386.0
2022-10-26,6.44,6.69,6.4,6.62,145324.0
2022-10-27,6.71,6.71,6.28,6.32,143830.0
2022-10-28,6.34,6.34,6.12,6.25,109085.0
2022-10-31,6.27,6.36,6.19,6.29,76017.0
2022-11-01,6.4,6.59,6.31,6.57,56110.0
2022-11-02,6.58,6.62,6.08,6.08,173905.0
2022-11-03,5.92,6.14,5.92,6.0,167077.0
2022-11-04,6.2,6.55,6.14,6.55,201451.0
2022-11-07,6.58,6.72,6.53,6.68,82843.0
2022-11-08,6.7,7.1,6.66,7.03,166240.0
2022-11-09,6.99,7.16,6.92,6.94,114052.0
2022-11-10,7.25,7.58,7.16,7.57,184599.0
2022-11-11,7.51,7.56,7.39,7.43,102977.0
2022-11-14,7.37,7.47,7.32,7.42,146370.0
2022-11-15,7.37,7.44,7.2,7.22,114728.0
2022-11-16,7.18,7.22,7.1,7.15,120466.0
2022-11-17,7.02,7.13,6.99,7.09,91462.0
2022-11-18,7.17,7.29,7.12,7.29,109465.0
2022-11-21,7.23,7.28,7.06,7.28,59002.0
2022-11-22,7.37,7.57,7.37,7.51,93207.0
2022-11-23,7.51,7.78,7.35,7.78,125897.0
2022-11-24,7.81,7.89,7.8,7.85,10982.0
2022-11-25,7.8,7.8,7.64,7.65,41626.0
2022-11-28,7.62,7.69,7.29,7.29,128196.0
2022-11-29,7.42,7.7,7.35,7.69,116964.0
2022-11-30,7.69,7.86,7.59,7.75,217688.0
2022-12-01,7.92,8.18,7.84,8.1,167424.0
2022-12-02,7.93,8.25,7.9,8.2,95024.0
2022-12-05,8.12,8.19,7.99,8.07,112715.0
2022-12-06,8.17,8.25,7.94,7.94,83749.0
2022-12-07,8.0,8.22,8.0,8.13,170841.0
2022-12-08,8.18,8.25,8.05,8.07,105210.0
2022-12-09,8.18,8.35,8.12,8.12,122045.0
2022-12-12,8.07,8.12,7.95,7.98,78639.0
2022-12-13,8.25,8.37,8.09,8.18,108401.0
2022-12-14,8.18,8.19,7.9,8.0,103046.0
2022-12-15,7.82,7.85,7.68,7.7,149776.0
2022-12-16,7.68,7.97,7.67,7.85,202867.0
2022-12-19,7.85,7.86,7.7,7.8,138561.0
2022-12-20,7.97,8.43,7.97,8.32,134413.0
2022-12-21,8.37,8.46,8.26,8.34,97332.0
2022-12-22,8.22,8.33,8.12,8.29,82613.0
2022-12-23,8.33,8.48,8.15,8.37,98800.0
2022-12-28,8.49,8.49,8.21,8.24,81965.0
2022-12-29,8.32,8.36,8.13,8.17,64520.0
2022-12-30,8.2,8.29,8.03,8.09,57379.0
2023-01-03,8.24,8.5,8.22,8.31,148220.0
2023-01-04,8.34,8.87,8.31,8.85,242691.0
2023-01-05,8.69,9.16,8.65,9.15,150294.0
2023-01-06,9.29,9.29,8.99,9.08,192951.0
2023-01-09,9.2,9.24,8.885,8.9,165203.0
2023-01-10,8.93,9.18,8.91,9.18,101806.0
2023-01-11,9.19,9.19,8.95,9.06,142611.0
2023-01-12,9.2,9.28,9.07,9.11,148211.0
2023-01-13,9.11,9.29,9.07,9.11,193761.0
2023-01-16,9.11,9.19,8.95,9.09,29642.0
2023-01-17,9.15,9.15,8.66,8.66,141983.0
2023-01-18,8.78,8.94,8.76,8.78,163822.0
2023-01-19,8.81,9.03,8.75,8.88,272432.0
2023-01-20,8.8,9.08,8.74,9.06,97790.0
2023-01-23,8.96,9.09,8.87,9.07,78350.0
2023-01-24,9.03,9.31,8.96,9.28,107345.0
2023-01-25,9.21,9.33,9.17,9.31,114025.0
2023-01-26,9.25,9.27,8.58,8.63,224896.0
2023-01-27,8.61,8.64,8.36,8.4,128277.0
2023-01-30,8.4,8.48,8.35,8.36,167912.0
2023-01-31,8.3,8.47,8.25,8.4,159458.0
2023-02-01,8.38,8.68,8.3,8.56,158855.0
2023-02-02,8.64,8.65,8.33,8.48,209599.0
2023-02-03,8.29,8.43,8.21,8.32,159258.0
2023-02-06,8.32,8.35,8.17,8.28,108542.0
2023-02-07,8.29,8.41,8.19,8.31,95446.0
2023-02-08,8.35,8.39,8.19,8.21,108384.0
2023-02-09,8.31,8.34,8.15,8.19,136747.0
2023-02-10,8.21,8.21,8.05,8.06,71739.0
2023-02-13,8.06,8.14,8.01,8.01,79328.0
2023-02-14,7.99,8.17,7.93,8.06,92984.0
2023-02-15,7.91,7.98,7.75,7.87,84871.0
2023-02-16,7.8,7.94,7.64,7.82,150771.0
2023-02-17,7.75,7.92,7.69,7.87,100061.0
2023-02-21,7.86,7.87,7.64,7.7,130108.0
2023-02-22,7.69,7.69,7.55,7.6,82905.0
2023-02-23,7.6,7.63,7.49,7.52,65999.0
2023-02-24,7.47,7.5,7.37,7.49,158522.0
2023-02-27,7.5,7.63,7.49,7.57,76068.0
2023-02-28,7.57,7.69,7.47,7.68,123147.0
2023-03-01,7.72,7.88,7.64,7.86,117000.0
2023-03-02,7.75,7.82,7.71,7.76,113094.0
2023-03-03,7.85,7.91,7.77,7.9,67780.0
2023-03-06,7.84,7.845,7.64,7.71,80044.0
2023-03-07,7.63,7.64,7.47,7.48,116691.0
2023-03-08,7.5,7.56,7.36,7.45,92827.0
2023-03-09,7.49,7.58,7.36,7.39,91398.0
2023-03-10,7.53,7.66,7.35,7.39,91912.0
2023-03-13,7.61,7.83,7.51,7.78,139834.0
2023-03-14,7.73,7.8,7.64,7.77,156911.0
2023-03-15,7.85,7.9,7.59,7.71,139046.0
2023-03-16,7.71,7.72,7.56,7.7,85658.0
2023-03-17,7.77,8.13,7.77,7.95,208449.0
2023-03-20,7.97,8.11,7.84,8.07,128161.0
2023-03-21,7.96,8.01,7.69,7.76,103351.0
2023-03-22,7.77,8.01,7.73,7.85,125932.0
2023-03-23,7.9,8.08,7.83,8.0,82504.0
2023-03-24,8.03,8.29,8.03,8.2,85444.0
2023-03-27,8.07,8.12,7.95,8.08,90342.0
2023-03-28,8.14,8.33,8.06,8.29,97216.0
2023-03-29,8.25,8.385,8.21,8.26,92967.0
2023-03-30,8.32,8.46,8.22,8.44,89609.0
2023-03-31,8.46,8.54,8.26,8.37,95450.0
2023-04-03,8.34,8.59,8.32,8.54,130666.0
2023-04-04,8.52,8.96,8.42,8.82,175303.0
2023-04-05,8.82,8.85,7.85,8.08,373351.0
2023-04-06,8.12,8.14,7.875,8.14,224274.0
2023-04-10,8.05,8.17,7.92,7.98,178594.0
2023-04-11,8.02,8.37,8.01,8.19,226213.0
2023-04-12,8.34,8.41,8.27,8.37,116414.0
2023-04-13,8.48,8.69,8.46,8.54,107016.0
2023-04-14,8.46,8.52,8.23,8.33,215987.0
2023-04-17,8.26,8.3,7.85,7.87,132711.0
2023-04-18,7.87,7.99,7.72,7.85,94730.0
2023-04-19,7.72,7.8,7.57,7.59,140796.0
2023-04-20,7.61,7.71,7.58,7.6,67349.0
2023-04-21,7.55,7.63,7.46,7.5,81263.0
2023-04-24,7.49,7.53,7.43,7.53,125228.0
2023-04-25,7.5,7.54,7.38,7.52,96369.0
2023-04-26,7.6,7.62,7.345,7.39,120074.0
2023-04-27,7.36,7.43,7.27,7.4,68577.0
2023-04-28,7.39,7.46,7.315,7.34,76281.0
2023-05-01,7.44,7.59,7.33,7.33,72601.0
2023-05-02,7.33,7.56,7.295,7.5,196990.0
2023-05-03,7.49,7.63,7.49,7.54,293212.0
2023-05-04,7.6,7.81,7.6,7.69,98903.0
2023-05-05,7.53,7.57,7.38,7.51,184016.0
2023-05-08,7.46,7.53,7.33,7.38,64437.0
2023-05-09,7.36,7.46,7.33,7.44,51576.0
2023-05-10,7.45,7.45,7.235,7.38,62898.0
2023-05-11,7.32,7.34,7.14,7.16,54122.0
2023-05-12,7.14,7.3,7.08,7.3,70678.0
2023-05-15,7.36,7.43,7.28,7.39,57478.0
2023-05-16,7.35,7.35,7.195,7.29,130968.0
2023-05-17,7.3,7.3,7.14,7.28,98885.0
2023-05-18,7.2,7.24,7.11,7.18,75890.0
2023-05-19,7.21,7.3,7.16,7.25,77591.0
2023-05-23,7.07,7.45,7.06,7.42,96598.0
2023-05-24,7.44,7.45,7.29,7.29,186832.0
2023-05-25,7.21,7.36,7.1,7.16,201747.0
2023-05-26,7.21,7.25,7.09,7.21,147801.0
2023-05-29,7.16,7.21,6.98,7.01,32647.0
2023-05-30,7.0,7.02,6.78,6.83,125374.0
2023-05-31,6.83,7.04,6.83,6.98,157951.0
2023-06-01,6.97,7.18,6.95,7.1,112398.0
2023-06-02,7.08,7.14,6.9,7.02,127011.0
2023-06-05,6.99,7.12,6.93,7.07,83943.0
2023-06-06,7.07,7.2,7.0,7.17,111809.0
2023-06-07,7.14,7.37,7.08,7.12,112008.0
2023-06-08,7.22,7.36,7.09,7.11,65485.0
2023-06-09,7.1,7.1,6.9,6.94,84959.0
2023-06-12,6.92,6.92,6.715,6.82,105665.0
2023-06-13,6.86,6.96,6.79,6.81,98023.0
2023-06-14,6.87,6.88,6.75,6.79,105381.0
2023-06-15,6.78,6.78,6.58,6.62,100506.0
2023-06-16,6.64,6.81,6.55,6.72,109345.0
2023-06-19,6.66,6.72,6.57,6.61,15034.0
2023-06-20,6.63,6.68,6.4,6.4,111247.0
2023-06-21,6.38,6.395,6.27,6.28,88879.0
2023-06-22,6.21,6.23,6.12,6.17,91004.0
2023-06-23,6.2,6.26,6.04,6.08,171893.0
2023-06-26,6.09,6.135,6.03,6.06,101371.0
2023-06-27,6.08,6.18,5.96,5.98,111494.0
2023-06-28,6.0,6.0,5.1,5.24,645546.0
2023-06-29,5.21,5.21,5.08,5.13,328283.0
2023-06-30,5.14,5.27,5.095,5.25,249983.0
2023-07-04,5.26,5.39,5.26,5.34,30204.0
2023-07-05,5.41,5.41,5.2,5.23,185237.0
2023-07-06,5.22,5.42,5.21,5.26,362308.0
2023-07-07,5.27,5.37,5.2,5.25,191670.0
2023-07-10,5.21,5.5,5.21,5.46,155076.0
2023-07-11,5.47,5.71,5.45,5.59,181234.0
2023-07-12,5.66,5.86,5.65,5.8,300576.0
2023-07-13,5.83,5.85,5.64,5.81,227655.0
2023-07-14,5.79,5.89,5.7,5.71,95050.0
2023-07-17,5.65,5.86,5.6,5.86,189373.0
2023-07-18,5.9,6.16,5.85,6.07,235662.0
2023-07-19,6.08,6.18,6.0,6.06,175508.0
2023-07-20,6.01,6.03,5.865,5.88,141646.0
2023-07-21,5.87,6.0,5.74,5.83,98967.0
2023-07-24,5.83,5.87,5.76,5.84,68199.0
2023-07-25,5.86,5.94,5.81,5.91,76246.0
2023-07-26,5.92,5.96,5.86,5.91,82186.0
2023-07-27,5.85,5.85,5.64,5.65,94511.0
2023-07-28,5.7,5.83,5.67,5.73,79232.0
2023-07-31,5.76,5.995,5.76,5.94,118913.0
2023-08-01,5.86,5.9,5.8,5.83,115894.0
2023-08-02,5.82,5.82,5.62,5.74,115429.0
2023-08-03,5.65,5.82,5.65,5.73,77729.0
2023-08-04,5.76,5.9,5.76,5.82,63933.0
2023-08-08,5.65,5.74,5.58,5.71,91876.0
2023-08-09,5.7,5.74,5.65,5.69,49472.0
2023-08-10,5.69,5.82,5.69,5.74,67271.0
2023-08-11,5.74,5.87,5.71,5.87,55080.0
2023-08-14,5.83,5.83,5.495,5.68,111903.0
2023-08-15,5.65,5.72,5.55,5.56,62709.0
2023-08-16,5.55,5.59,5.49,5.51,154818.0
2023-08-17,5.52,5.62,5.49,5.57,87341.0
2023-08-18,5.63,5.63,5.49,5.55,78565.0
2023-08-21,5.57,5.57,5.33,5.48,140718.0
2023-08-22,5.5,5.5,5.35,5.45,64421.0
2023-08-23,5.48,5.7,5.46,5.65,109096.0
2023-08-24,5.64,5.67,5.44,5.57,161434.0
2023-08-25,5.57,5.6,5.38,5.43,158915.0
2023-08-28,5.41,5.81,5.41,5.78,159797.0
2023-08-29,5.72,5.91,5.7,5.83,84253.0
2023-08-30,5.89,5.96,5.74,5.81,116835.0
2023-08-31,5.81,5.81,5.58,5.59,119673.0
2023-09-01,5.66,5.805,5.655,5.69,120966.0
2023-09-05,5.6,5.65,5.41,5.48,137377.0
2023-09-06,5.46,5.465,5.32,5.39,105742.0
2023-09-07,5.35,5.38,5.275,5.31,92412.0
2023-09-08,5.33,5.5,5.29,5.37,116652.0
2023-09-11,5.43,5.55,5.32,5.35,108236.0
2023-09-12,5.29,5.41,5.29,5.38,106343.0
2023-09-13,5.35,5.38,5.29,5.34,106367.0
2023-09-14,5.34,5.44,5.34,5.41,100031.0
2023-09-15,5.47,5.59,5.43,5.54,216990.0
2023-09-18,5.54,5.57,5.45,5.55,71810.0
2023-09-19,5.51,5.57,5.455,5.52,92939.0
2023-09-20,5.58,6.09,5.58,5.9,178699.0
2023-09-21,5.79,5.95,5.73,5.9,123052.0
2023-09-22,5.9,6.0,5.86,5.86,86943.0
2023-09-25,5.86,5.9,5.6,5.77,150922.0
2023-09-26,5.69,5.77,5.6,5.61,106595.0
2023-09-27,5.56,5.67,5.4,5.42,108197.0
2023-09-28,5.45,5.45,5.195,5.34,160407.0
2023-09-29,5.42,5.43,5.14,5.2,181195.0
2023-10-02,5.16,5.2,4.73,4.82,202331.0
2023-10-03,4.78,4.89,4.74,4.81,178401.0
2023-10-04,4.76,4.925,4.68,4.74,242335.0
2023-10-05,4.71,4.74,4.52,4.69,228028.0
2023-10-06,4.7,4.85,4.59,4.82,154439.0
2023-10-10,4.98,5.035,4.93,5.01,102591.0
2023-10-11,5.08,5.22,5.07,5.17,130039.0
2023-10-12,5.16,5.16,4.84,4.84,225668.0
2023-10-13,5.05,5.29,4.98,5.16,214910.0
2023-10-16,5.15,5.33,5.1,5.17,144127.0
2023-10-17,5.16,5.28,5.15,5.28,104284.0
2023-10-18,5.36,5.43,5.21,5.27,137169.0
2023-10-19,5.26,5.26,5.05,5.16,145214.0
2023-10-20,5.14,5.51,5.1,5.23,212887.0
2023-10-23,5.22,5.22,5.01,5.06,146661.0
2023-10-24,5.0,5.15,5.0,5.1,126274.0
2023-10-25,5.04,5.16,4.95,4.95,122581.0
2023-10-26,4.96,5.05,4.9,4.98,167239.0
2023-10-27,5.0,5.12,4.87,5.12,156908.0
2023-10-30,5.11,5.18,5.0,5.01,97636.0
2023-10-31,5.03,5.05,4.79,4.83,203474.0
2023-11-01,4.87,4.9,4.74,4.79,113168.0
2023-11-02,4.86,4.93,4.79,4.92,106972.0
2023-11-03,4.93,5.255,4.92,5.22,274822.0
2023-11-06,5.19,5.24,5.1,5.11,69369.0
2023-11-07,5.05,5.05,4.9,4.97,80986.0
2023-11-08,4.95,4.99,4.91,4.93,92631.0
2023-11-09,4.97,5.06,4.91,4.93,78325.0
2023-11-10,4.91,4.98,4.87,4.95,107743.0
2023-11-13,4.94,5.14,4.94,5.03,95588.0
2023-11-14,5.13,5.47,5.13,5.42,121520.0
2023-11-15,5.46,5.5,5.29,5.29,87922.0
2023-11-16,5.33,5.56,5.3,5.39,139053.0
2023-11-17,5.45,5.51,5.355,5.44,117361.0
2023-11-20,5.4,5.46,5.19,5.26,96920.0
2023-11-21,5.32,5.47,5.32,5.36,119217.0
2023-11-22,5.36,5.39,5.28,5.35,67381.0
2023-11-23,5.41,5.44,5.3,5.3,12219.0
2023-11-24,5.3,5.36,5.25,5.3,87723.0
2023-11-27,5.37,5.52,5.31,5.49,154102.0
2023-11-28,5.5,5.77,5.5,5.76,121101.0
2023-11-29,5.8,5.84,5.63,5.77,110442.0
2023-11-30,5.73,5.73,5.57,5.66,126805.0
2023-12-01,5.68,5.87,5.6,5.87,143141.0
2023-12-04,5.78,5.81,5.63,5.69,137908.0
2023-12-05,5.65,5.7,5.52,5.52,106318.0
2023-12-06,5.6,5.62,5.49,5.49,103525.0
2023-12-07,5.53,5.59,5.455,5.47,102576.0
2023-12-08,5.4,5.525,5.34,5.4,126054.0
2023-12-11,5.33,5.33,4.9,4.92,283897.0
2023-12-12,4.92,4.96,4.43,4.48,350646.0
2023-12-13,4.48,4.95,4.415,4.91,376647.0
2023-12-14,4.97,5.15,4.88,4.92,245511.0
2023-12-15,4.87,4.95,4.565,4.62,487465.0
2023-12-18,4.72,4.72,4.58,4.62,187274.0
2023-12-19,4.63,4.85,4.63,4.84,175732.0
2023-12-20,4.8,4.87,4.68,4.69,144933.0
2023-12-21,4.76,4.86,4.76,4.77,98428.0
2023-12-22,4.89,5.08,4.88,4.91,146559.0
2023-12-27,4.92,5.09,4.91,5.08,172526.0
2023-12-28,5.03,5.1,4.965,4.98,91625.0
2023-12-29,4.94,4.99,4.87,4.95,84476.0
2024-01-02,5.0,5.17,4.97,5.06,176087.0
2024-01-03,4.97,5.02,4.8,4.9,127245.0
2024-01-04,4.92,5.01,4.84,4.9,110006.0
2024-01-05,4.9,5.06,4.82,4.91,113797.0
2024-01-08,4.83,4.95,4.79,4.91,65181.0
2024-01-09,4.92,4.92,4.77,4.77,129176.0
2024-01-10,4.79,4.84,4.59,4.76,109390.0
2024-01-11,4.77,4.81,4.67,4.72,93151.0
2024-01-12,4.79,4.91,4.73,4.78,107726.0
2024-01-15,4.78,4.78,4.73,4.74,23611.0
2024-01-16,4.72,4.82,4.67,4.79,141008.0
2024-01-17,4.73,4.8,4.68,4.77,113804.0
2024-01-18,4.79,4.82,4.715,4.77,127713.0
2024-01-19,4.82,4.83,4.7,4.79,181731.0
2024-01-22,4.8,4.82,4.625,4.69,113287.0
2024-01-23,4.71,4.73,4.56,4.69,113986.0
2024-01-24,4.76,4.78,4.13,4.25,359980.0
2024-01-25,4.35,4.4,4.0,4.01,331583.0
2024-01-26,4.01,4.03,3.79,3.81,321542.0
2024-01-29,3.88,3.88,3.65,3.73,388210.0
2024-01-30,3.77,3.77,3.5,3.52,369529.0
2024-01-31,3.53,3.6,3.42,3.43,393742.0
2024-02-01,3.46,3.56,3.43,3.46,434684.0
2024-02-02,3.4,3.42,3.26,3.36,328623.0
2024-02-05,3.3,3.33,3.11,3.21,373173.0
2024-02-06,3.21,3.28,3.19,3.23,124254.0
2024-02-07,3.21,3.21,3.02,3.06,347452.0
2024-02-08,3.03,3.24,2.98,3.17,266746.0
2024-02-09,3.16,3.34,3.15,3.31,238318.0
2024-02-12,3.31,3.46,3.31,3.37,136323.0
2024-02-13,3.28,3.31,3.155,3.18,208396.0
2024-02-14,3.21,3.29,3.125,3.28,171956.0
2024-02-15,3.29,3.47,3.29,3.38,508660.0
2024-02-16,3.36,3.37,3.19,3.21,828154.0
2024-02-20,3.27,3.33,3.08,3.23,461500.0
2024-02-21,3.23,3.33,3.19,3.24,235761.0
2024-02-22,3.24,3.35,3.16,3.21,1002829.0
2024-02-23,3.19,3.29,3.1,3.25,409100.0
2024-02-26,3.2,3.29,3.13,3.2,184619.0
2024-02-27,3.2,3.29,3.2,3.21,218038.0
2024-02-28,3.19,3.28,3.15,3.18,112654.0
2024-02-29,3.23,3.4,3.23,3.35,227895.0
2024-03-01,3.36,3.46,3.28,3.39,369948.0
2024-03-04,3.44,3.45,3.34,3.39,215029.0
2024-03-05,3.42,3.54,3.35,3.42,301007.0
2024-03-06,3.47,3.49,3.35,3.37,253410.0
2024-03-07,3.41,3.62,3.35,3.53,426956.0
2024-03-08,3.58,3.59,3.44,3.45,260166.0
2024-03-11,3.46,3.58,3.45,3.57,139016.0
2024-03-12,3.52,3.56,3.31,3.33,234592.0
2024-03-13,3.37,3.48,3.34,3.47,217951.0
2024-03-14,3.42,3.55,3.42,3.5,177925.0
2024-03-15,3.51,3.78,3.51,3.74,280351.0
2024-03-18,3.74,3.8,3.53,3.54,243651.0
2024-03-19,3.52,3.64,3.5,3.54,132747.0
2024-03-20,3.51,3.775,3.5,3.77,255009.0
2024-03-21,3.85,3.86,3.63,3.66,192772.0
2024-03-22,3.66,3.725,3.61,3.64,145934.0
2024-03-25,3.72,3.74,3.46,3.46,257193.0
2024-03-26,3.59,3.78,3.59,3.65,265774.0
2024-03-27,3.71,3.8,3.685,3.77,247988.0
2024-03-28,3.79,4.06,3.78,4.05,460224.0
2024-04-01,4.23,4.335,4.11,4.3,491171.0
2024-04-02,4.47,4.49,4.23,4.36,396034.0
2024-04-03,4.34,4.52,4.28,4.5,328865.0
2024-04-04,4.33,4.37,3.89,4.12,1008388.0
2024-04-05,4.12,4.35,4.12,4.34,461202.0
2024-04-08,4.38,4.5,4.29,4.34,278387.0
2024-04-09,4.43,4.48,4.29,4.43,352793.0
2024-04-10,4.32,4.42,4.27,4.28,238596.0
2024-04-11,4.36,4.41,4.29,4.37,215030.0
2024-04-12,4.49,4.63,4.28,4.35,390342.0
2024-04-15,4.36,4.38,4.26,4.34,203441.0
2024-04-16,4.27,4.39,4.27,4.32,199008.0
2024-04-17,4.34,4.4,4.255,4.29,202574.0
2024-04-18,4.33,4.36,4.215,4.24,136188.0
2024-04-19,4.18,4.255,4.155,4.24,247928.0
2024-04-22,4.07,4.15,3.815,3.82,335177.0
2024-04-23,3.78,4.07,3.76,4.0,276645.0
2024-04-24,3.96,4.04,3.885,3.89,132181.0
2024-04-25,3.9,3.99,3.855,3.97,221154.0
2024-04-26,4.01,4.06,3.91,4.02,111622.0
2024-04-29,4.05,4.2,4.01,4.19,141278.0
2024-04-30,4.06,4.13,4.0,4.0,198467.0
2024-05-01,4.05,4.3,4.0,4.19,265547.0
2024-05-02,4.15,4.19,4.07,4.11,101612.0
2024-05-03,4.14,4.2,4.085,4.12,101265.0
2024-05-06,4.23,4.26,4.14,4.17,91648.0
2024-05-07,4.19,4.21,4.1,4.21,146163.0
2024-05-08,4.13,4.22,4.1,4.15,88356.0
2024-05-09,4.16,4.22,4.0,4.02,236092.0
2024-05-10,4.06,4.085,3.89,3.91,206184.0
2024-05-13,3.91,3.98,3.86,3.93,108583.0
2024-05-14,3.96,4.19,3.96,4.19,285729.0
2024-05-15,4.2,4.32,4.16,4.28,162880.0
2024-05-16,4.25,4.49,4.24,4.48,172052.0
2024-05-17,4.56,4.82,4.55,4.77,291441.0
2024-05-21,4.76,4.925,4.73,4.9,192636.0
2024-05-22,4.82,4.97,4.79,4.91,231700.0
2024-05-23,4.85,4.9,4.79,4.82,331832.0
2024-05-24,4.9,4.98,4.835,4.94,151887.0
2024-05-27,4.97,5.03,4.89,5.02,138239.0
2024-05-28,5.06,5.27,4.97,5.21,246979.0
2024-05-29,5.13,5.23,5.09,5.21,182004.0
2024-05-30,5.12,5.62,5.1,5.58,349202.0
2024-05-31,5.75,5.75,5.34,5.39,288157.0
2024-06-03,5.39,5.47,5.27,5.45,143507.0
2024-06-04,5.35,5.38,5.12,5.23,264895.0
2024-06-05,5.25,5.4,5.17,5.36,167547.0
2024-06-06,5.36,5.56,5.32,5.53,122540.0
2024-06-07,5.33,5.39,5.05,5.15,323212.0
2024-06-10,5.11,5.13,4.99,5.11,217856.0
2024-06-11,5.06,5.1,4.86,4.95,223234.0
2024-06-12,5.04,5.18,4.9,4.9,172172.0
2024-06-13,4.87,4.92,4.71,4.73,180250.0
2024-06-14,4.78,4.85,4.74,4.8,118800.0
2024-06-17,4.76,4.8,4.395,4.43,262988.0
2024-06-18,4.38,4.46,4.285,4.43,283656.0
2024-06-19,4.4,4.54,4.4,4.46,44335.0
2024-06-20,4.43,4.54,4.35,4.54,223434.0
2024-06-21,4.53,4.655,4.49,4.65,198632.0
2024-06-24,4.68,4.97,4.64,4.76,262435.0
2024-06-25,4.76,4.89,4.71,4.83,163736.0
2024-06-26,4.8,4.83,4.64,4.67,152606.0
2024-06-27,4.52,5.08,4.52,4.95,299967.0
2024-06-28,5.01,5.09,4.76,4.79,131380.0
2024-07-02,4.71,4.81,4.47,4.57,139465.0
2024-07-03,4.67,4.77,4.6,4.77,141586.0
2024-07-04,4.77,4.9,4.77,4.88,49069.0
2024-07-05,4.86,4.92,4.78,4.89,123652.0
2024-07-08,4.84,5.12,4.82,5.12,207419.0
2024-07-09,5.11,5.22,5.04,5.12,241893.0
2024-07-10,5.12,5.14,4.93,5.05,375615.0
2024-07-11,5.16,5.625,5.13,5.54,337670.0
2024-07-12,5.46,5.55,5.36,5.52,190767.0
2024-07-15,5.51,5.85,5.47,5.78,228699.0
2024-07-16,5.85,6.2,5.83,6.2,248044.0
2024-07-17,6.16,6.28,6.02,6.18,327417.0
2024-07-18,6.18,6.2,5.905,5.93,216217.0
2024-07-19,5.8,6.06,5.56,5.97,262080.0
2024-07-22,5.95,6.19,5.95,6.13,219785.0
2024-07-23,6.12,6.32,6.06,6.29,213193.0
2024-07-24,6.32,6.73,6.31,6.39,379729.0
2024-07-25,6.14,6.31,6.07,6.28,434735.0
2024-07-26,6.36,6.59,6.32,6.55,229514.0
2024-07-29,6.61,6.61,6.43,6.56,239617.0
2024-07-30,6.57,6.63,6.46,6.53,221542.0
2024-07-31,6.64,6.69,6.51,6.59,335342.0
2024-08-01,6.57,6.63,6.45,6.54,230341.0
2024-08-02,6.61,6.64,6.21,6.24,327101.0
2024-08-06,5.91,6.13,5.79,6.08,266900.0
2024-08-07,6.19,6.28,5.645,5.67,228327.0
2024-08-08,5.73,5.79,5.655,5.68,145695.0
2024-08-09,5.7,5.76,5.62,5.7,182414.0
2024-08-12,5.74,6.1,5.71,6.05,200028.0
2024-08-13,6.07,6.21,6.03,6.13,213158.0
2024-08-14,6.07,6.09,5.87,6.04,174743.0
2024-08-15,6.07,6.22,5.99,6.18,144584.0
2024-08-16,6.26,6.31,6.14,6.27,173137.0
2024-08-19,6.26,6.455,6.25,6.41,120461.0
2024-08-20,6.49,6.5,6.265,6.28,152452.0
2024-08-21,6.27,6.29,6.1,6.24,225461.0
2024-08-22,6.18,6.24,5.87,5.92,224652.0
2024-08-23,5.95,6.07,5.89,5.98,205932.0
2024-08-26,6.04,6.115,5.89,5.94,176454.0
2024-08-27,5.87,5.87,5.685,5.76,232736.0
2024-08-28,5.68,5.7,5.57,5.59,215321.0
2024-08-29,5.63,5.82,5.61,5.76,169020.0
2024-08-30,5.74,5.8,5.66,5.71,144796.0
2024-09-03,5.57,5.69,5.35,5.39,256873.0
2024-09-04,5.33,5.49,5.26,5.26,105279.0
2024-09-05,5.37,5.42,5.17,5.18,176263.0
2024-09-06,5.17,5.19,4.95,5.0,191961.0
2024-09-09,5.06,5.16,5.0,5.06,155601.0
2024-09-10,5.08,5.25,5.0,5.25,221533.0
2024-09-11,5.21,5.43,5.15,5.41,124123.0
2024-09-12,5.53,6.03,5.53,5.97,239657.0
2024-09-13,6.08,6.21,6.02,6.11,271725.0
2024-09-16,6.11,6.15,5.84,5.86,198119.0
2024-09-17,5.85,5.92,5.75,5.77,163827.0
2024-09-18,5.8,6.02,5.65,5.66,249343.0
2024-09-19,5.84,5.89,5.7,5.76,147658.0
2024-09-20,5.85,5.97,5.73,5.75,181683.0
2024-09-23,5.78,5.87,5.67,5.68,129882.0
2024-09-24,5.73,5.91,5.61,5.86,191011.0
2024-09-25,5.85,5.91,5.8,5.85,98312.0
2024-09-26,5.91,6.02,5.82,5.88,291229.0
2024-09-27,5.86,5.92,5.65,5.69,218888.0
2024-09-30,5.6,5.64,5.42,5.57,195287.0
2024-10-01,5.62,5.67,5.54,5.62,232609.0
2024-10-02,5.55,5.68,5.5,5.65,157005.0
2024-10-03,5.47,5.5,4.9,4.93,582956.0
2024-10-04,4.95,4.99,4.64,4.67,375028.0
2024-10-07,4.67,4.75,4.5,4.55,473229.0
2024-10-08,4.54,4.63,4.5,4.61,209057.0
2024-10-09,4.57,4.65,4.49,4.65,285916.0
2024-10-10,4.68,4.8,4.61,4.76,287063.0
2024-10-11,4.8,5.0,4.8,4.8,218780.0
2024-10-15,4.86,4.96,4.83,4.96,223381.0
2024-10-16,5.03,5.07,4.9,4.91,128634.0
2024-10-17,4.93,5.02,4.86,4.98,153358.0
2024-10-18,5.02,5.295,5.02,5.23,444145.0
2024-10-21,5.34,5.38,5.14,5.33,223296.0
2024-10-22,5.35,5.44,5.325,5.42,169906.0
2024-10-23,5.35,5.35,5.17,5.22,174877.0
2024-10-24,5.1,5.27,4.95,5.14,309565.0
2024-10-25,5.16,5.17,5.01,5.01,159679.0
2024-10-28,5.0,5.08,4.99,5.05,162874.0
2024-10-29,5.16,5.3,5.08,5.21,212605.0
2024-10-30,5.24,5.25,5.08,5.15,146441.0
2024-10-31,5.05,5.07,4.8,4.81,274711.0
2024-11-01,4.83,4.88,4.78,4.8,173878.0
2024-11-04,4.84,4.89,4.75,4.89,151513.0
2024-11-05,4.89,4.98,4.785,4.85,189286.0
2024-11-06,4.59,4.8,4.53,4.73,726034.0
2024-11-07,4.75,4.84,4.66,4.78,489633.0
2024-11-08,4.75,4.8,4.62,4.78,262778.0
2024-11-11,4.51,4.7,4.5,4.66,294294.0
2024-11-12,4.57,4.74,4.53,4.59,203938.0
2024-11-13,4.67,4.71,4.6,4.63,200625.0
2024-11-14,4.57,5.03,4.57,4.91,424890.0
2024-11-15,4.92,5.05,4.67,4.78,230834.0
2024-11-18,4.92,5.14,4.87,4.94,276111.0
2024-11-19,4.98,5.11,4.84,5.09,154900.0
2024-11-20,5.07,5.15,4.98,5.04,142873.0
2024-11-21,5.07,5.11,4.9,5.05,168049.0
2024-11-22,5.07,5.15,5.02,5.07,113672.0
2024-11-25,4.94,5.04,4.89,4.95,149809.0
2024-11-26,4.97,5.05,4.9,5.03,155853.0
2024-11-27,5.07,5.155,5.02,5.05,95144.0
2024-11-28,5.09,5.11,5.025,5.06,33427.0
2024-11-29,5.1,5.215,5.08,5.15,107016.0
2024-12-02,5.11,5.19,4.98,4.99,97961.0
2024-12-03,5.03,5.325,5.01,5.27,248613.0
2024-12-04,5.38,5.38,5.01,5.07,160085.0
2024-12-05,5.09,5.14,4.89,4.92,160527.0
2024-12-06,4.92,4.96,4.81,4.83,141063.0
2024-12-09,4.99,5.18,4.88,4.9,355889.0
2024-12-10,5.0,5.04,4.92,4.98,169771.0
2024-12-11,4.99,5.485,4.98,5.44,301438.0
2024-12-12,5.29,5.43,5.06,5.07,197497.0
2024-12-13,5.0,5.07,4.83,4.87,156990.0
2024-12-16,4.87,4.93,4.78,4.88,180422.0
2024-12-17,4.8,4.98,4.8,4.83,154706.0
2024-12-18,4.79,4.86,4.72,4.78,267827.0
2024-12-19,4.78,4.86,4.72,4.73,182569.0
2024-12-20,4.69,4.85,4.68,4.77,231750.0
2024-12-23,4.74,4.86,4.66,4.69,110649.0
2024-12-24,4.72,4.78,4.69,4.73,51925.0
2024-12-27,4.72,4.82,4.68,4.82,93126.0
2024-12-30,4.8,4.8,4.57,4.69,140820.0
2024-12-31,4.68,4.83,4.67,4.81,133231.0
2025-01-02,4.88,5.06,4.81,4.97,180427.0
2025-01-03,4.91,4.97,4.85,4.93,151508.0
2025-01-06,4.88,5.0,4.71,4.71,261279.0
2025-01-07,4.78,4.96,4.77,4.82,225006.0
2025-01-08,4.82,4.895,4.79,4.88,131199.0
2025-01-09,4.92,5.02,4.92,4.98,41038.0
2025-01-10,4.95,5.11,4.82,5.0,174901.0
2025-01-13,4.93,4.94,4.67,4.67,169976.0
2025-01-14,4.68,4.77,4.59,4.73,174345.0
2025-01-15,4.82,4.84,4.73,4.77,142693.0
2025-01-16,4.8,4.84,4.67,4.76,156693.0
2025-01-17,4.74,4.76,4.69,4.76,155282.0
2025-01-20,4.71,4.8,4.69,4.77,70400.0
2025-01-21,4.77,4.8,4.68,4.74,250669.0
2025-01-22,4.77,4.78,4.6,4.6,373929.0
2025-01-23,4.55,4.785,4.48,4.51,548217.0
2025-01-24,4.54,4.66,4.16,4.31,528925.0
2025-01-27,4.26,4.34,4.14,4.34,213121.0
2025-01-28,4.35,4.45,4.3,4.41,164129.0
2025-01-29,4.41,4.52,4.35,4.43,185392.0
2025-01-30,4.51,4.68,4.49,4.54,230227.0
2025-01-31,4.58,4.64,4.5,4.54,238469.0
2025-02-03,4.52,4.77,4.5,4.64,217540.0
2025-02-04,4.67,4.69,4.49,4.61,182993.0
2025-02-05,4.64,4.75,4.565,4.61,403266.0
2025-02-06,4.59,4.84,4.52,4.75,572966.0
2025-02-07,4.76,4.78,4.49,4.53,389097.0
2025-02-10,4.67,4.68,4.49,4.65,361918.0
2025-02-11,4.61,4.69,4.49,4.5,207136.0
2025-02-12,4.48,4.69,4.475,4.68,265181.0
2025-02-13,4.73,4.77,4.61,4.77,216495.0
2025-02-14,4.79,4.81,4.47,4.47,254357.0
2025-02-18,4.48,4.59,4.47,4.57,240903.0
2025-02-19,4.57,4.62,4.44,4.52,302632.0
2025-02-20,4.54,4.66,4.49,4.58,255711.0
2025-02-21,4.56,4.58,4.3,4.33,282493.0
2025-02-24,4.38,4.38,4.11,4.27,344794.0
2025-02-25,4.22,4.29,4.17,4.28,200902.0
2025-02-26,4.26,4.38,4.23,4.36,198451.0
2025-02-27,4.33,4.34,4.24,4.25,147114.0
2025-02-28,4.18,4.36,4.18,4.36,179696.0
2025-03-03,4.46,4.5,4.35,4.41,154789.0
2025-03-04,4.46,4.525,4.4,4.49,198344.0
2025-03-05,4.47,4.83,4.47,4.76,426265.0
2025-03-06,4.69,4.83,4.69,4.81,391915.0
2025-03-07,4.81,5.17,4.79,5.11,490315.0
2025-03-10,5.06,5.08,4.7,4.71,241820.0
2025-03-11,4.8,4.9,4.715,4.72,298689.0
2025-03-12,4.73,4.765,4.55,4.69,256042.0
2025-03-13,4.72,5.04,4.72,5.0,320714.0
2025-03-14,5.08,5.1,4.785,4.82,264403.0
2025-03-17,4.79,4.86,4.72,4.81,178331.0
2025-03-18,4.88,4.95,4.65,4.71,343772.0
2025-03-19,4.69,4.89,4.66,4.87,250256.0
2025-03-20,4.8,5.02,4.77,4.9,190850.0
2025-03-21,4.86,4.94,4.78,4.85,219698.0
2025-03-24,4.86,4.94,4.64,4.65,197991.0
2025-03-25,4.72,4.78,4.42,4.43,485206.0
2025-03-26,4.46,4.55,4.35,4.35,276942.0
2025-03-27,4.42,4.48,4.345,4.42,251223.0
2025-03-28,4.46,4.54,4.115,4.22,397409.0
2025-03-31,4.28,4.4,4.05,4.2,295486.0
2025-04-01,4.25,4.46,4.1,4.25,324631.0
2025-04-02,4.21,4.26,4.075,4.21,321458.0
2025-04-03,3.96,4.11,3.96,3.98,309116.0
2025-04-04,3.99,4.02,3.64,3.71,443499.0
2025-04-07,3.59,3.91,3.54,3.67,462076.0
2025-04-08,3.81,3.81,3.22,3.24,601446.0
2025-04-09,3.34,3.58,3.22,3.55,645160.0
2025-04-10,3.54,3.65,3.495,3.51,385300.0
2025-04-11,3.63,4.02,3.61,3.89,552009.0
2025-04-14,3.85,4.16,3.85,3.94,259527.0
2025-04-15,3.96,4.08,3.94,4.04,156851.0
2025-04-16,4.19,4.3,4.15,4.2,336664.0
2025-04-17,4.12,4.22,4.01,4.12,236053.0
2025-04-21,4.2,4.335,4.16,4.31,330805.0
2025-04-22,4.65,6.31,4.58,6.0,1790433.0
2025-04-23,5.76,6.99,5.7,6.47,1646370.0
2025-04-24,6.6,6.94,6.4,6.89,991578.0
2025-04-25,6.73,6.81,6.04,6.15,1002593.0
2025-04-28,6.2,6.23,5.79,6.02,628891.0
2025-04-29,5.95,6.04,5.81,5.99,641077.0
2025-04-30,5.9,6.11,5.65,5.85,623794.0
2025-05-01,5.7,5.93,5.65,5.77,454686.0
2025-05-02,5.81,5.88,5.645,5.69,275881.0
2025-05-05,5.85,6.0,5.69,5.7,477055.0
2025-05-06,5.83,5.86,5.64,5.8,444414.0
2025-05-07,5.68,5.9,5.27,5.41,1161557.0
2025-05-08,5.5,5.62,5.19,5.24,997410.0
2025-05-09,5.29,5.43,5.22,5.3,704445.0
2025-05-12,5.14,5.3,4.72,4.82,1409974.0
2025-05-13,4.82,5.02,4.8,4.87,553377.0
2025-05-14,4.76,4.96,4.705,4.95,581506.0
2025-05-15,4.96,4.99,4.76,4.98,466444.0
2025-05-16,4.83,5.07,4.82,5.03,388079.0
2025-05-20,5.12,5.22,5.07,5.14,415059.0
2025-05-21,5.14,5.2,4.87,4.96,683818.0
2025-05-22,4.97,5.12,4.97,5.01,574995.0
2025-05-23,5.06,5.08,4.86,4.91,518880.0
2025-05-26,4.9,5.04,4.9,5.0,157810.0
2025-05-27,4.89,4.91,4.7,4.87,793548.0
2025-05-28,4.88,5.02,4.85,4.95,391733.0
2025-05-29,4.97,5.01,4.89,4.91,269236.0
2025-05-30,4.89,4.98,4.8,4.93,353372.0
2025-06-02,5.04,5.22,5.0,5.15,601766.0
2025-06-03,5.09,5.31,5.02,5.17,508709.0
2025-06-04,5.55,6.53,5.46,6.41,2154923.0
2025-06-05,6.46,6.62,5.94,6.05,1121951.0
2025-06-06,6.05,6.14,5.68,5.75,693550.0
2025-06-09,5.8,6.07,5.75,6.0,430569.0
2025-06-10,6.06,6.24,5.905,5.93,483570.0
2025-06-11,5.95,6.06,5.87,5.9,358958.0
2025-06-12,5.97,6.025,5.86,5.93,314606.0
2025-06-13,6.12,6.14,5.88,6.02,424325.0
2025-06-16,6.07,6.11,5.87,5.9,332075.0
2025-06-17,5.92,6.06,5.91,6.0,318914.0
2025-06-18,5.99,6.08,5.91,5.97,328181.0
2025-06-19,5.9,6.015,5.895,5.92,135243.0
2025-06-20,5.94,6.06,5.66,5.66,448551.0
2025-06-23,5.63,5.81,5.57,5.58,482605.0
2025-06-24,5.43,5.46,5.3,5.34,397854.0
2025-06-25,5.29,5.44,4.97,5.1,830896.0
2025-06-26,5.05,5.675,5.05,5.65,1050371.0
2025-06-27,5.37,5.6,5.36,5.57,606510.0
2025-06-30,5.63,5.72,5.535,5.6,471958.0
2025-07-02,5.7,6.185,5.65,6.12,902557.0
2025-07-03,6.04,6.38,5.94,6.18,569311.0
2025-07-04,6.24,6.3,6.15,6.2,89399.0
2025-07-07,6.1,6.3,6.06,6.24,551348.0
2025-07-08,6.23,6.28,5.94,6.07,638424.0
2025-07-09,6.1,6.33,5.985,6.27,513644.0
2025-07-10,6.31,6.47,6.29,6.47,389822.0
2025-07-11,6.58,6.62,6.41,6.59,496331.0
2025-07-14,6.59,6.86,6.57,6.72,446165.0
2025-07-15,6.74,6.85,6.64,6.8,436711.0
2025-07-16,6.99,7.21,6.84,7.18,705103.0
2025-07-17,7.1,7.545,7.04,7.5,408809.0
2025-07-18,7.58,7.65,7.285,7.37,597108.0
2025-07-21,7.5,8.09,7.49,8.03,581194.0
2025-07-22,8.08,8.385,7.955,8.32,683269.0
2025-07-23,8.24,8.39,7.85,7.86,726950.0
2025-07-24,7.81,7.84,7.59,7.62,451631.0
2025-07-25,7.58,7.7,7.265,7.37,507676.0
2025-07-28,7.28,7.33,7.07,7.18,350842.0
2025-07-29,7.39,7.4,7.11,7.22,507443.0
2025-07-30,7.16,7.46,7.025,7.11,591421.0
2025-07-31,7.1,7.26,7.05,7.17,387837.0
2025-08-01,7.31,7.42,7.1,7.28,535965.0
2025-08-05,7.44,8.005,7.43,7.95,777737.0
2025-08-06,7.78,7.97,7.76,7.93,421215.0
2025-08-07,8.01,8.02,7.76,7.87,334348.0
2025-08-08,8.0,8.03,7.71,7.79,712297.0
2025-08-11,7.62,8.11,7.6,7.96,473240.0
2025-08-12,7.94,8.155,7.94,8.12,273382.0
2025-08-13,8.2,8.265,8.015,8.17,354597.0
2025-08-14,8.09,8.35,8.06,8.27,403372.0
2025-08-15,8.26,8.36,8.13,8.31,344812.0
2025-08-18,8.34,8.45,8.23,8.38,422839.0
2025-08-19,8.38,8.45,8.12,8.2,372066.0
2025-08-20,8.27,8.33,8.18,8.2,291744.0
2025-08-21,8.15,8.36,8.13,8.3,520735.0
2025-08-22,8.23,8.505,8.16,8.4,640840.0
2025-08-25,8.49,9.08,8.4,8.88,455551.0
2025-08-26,8.9,9.17,8.87,9.11,427246.0
2025-08-27,9.03,9.12,8.88,9.1,305264.0
2025-08-28,9.09,9.17,8.85,8.9,355286.0
2025-08-29,8.94,9.525,8.93,9.39,541530.0
2025-09-02,9.53,9.6,9.03,9.23,610767.0
2025-09-03,9.37,9.47,9.09,9.26,722327.0
2025-09-04,9.14,9.37,9.08,9.33,369935.0
2025-09-05,9.49,9.49,9.24,9.37,644620.0
2025-09-08,9.44,9.5,9.22,9.29,465062.0
2025-09-09,9.35,9.475,9.185,9.36,760088.0
2025-09-10,9.44,9.66,9.13,9.18,824062.0
2025-09-11,9.25,9.75,9.15,9.67,1052053.0
2025-09-12,9.73,9.75,9.47,9.6,772003.0
2025-09-15,9.61,10.09,9.55,10.04,558746.0
2025-09-16,10.04,10.13,9.78,9.82,1266854.0
2025-09-17,9.64,10.1,9.57,9.71,1012030.0
2025-09-18,9.7,10.03,9.55,10.02,702107.0
2025-09-19,10.08,10.43,10.03,10.43,755428.0
2025-09-22,10.52,10.79,10.38,10.6,961391.0
2025-09-23,10.69,11.14,10.65,10.69,1276346.0
2025-09-24,10.77,10.92,10.565,10.7,762885.0
2025-09-25,10.84,11.12,10.61,11.11,729759.0
2025-09-26,11.15,11.595,11.14,11.55,536850.0
2025-09-29,11.91,11.94,11.63,11.82,785507.0
2025-09-30,11.76,12.57,11.76,12.3,891069.0
2025-10-01,11.79,14.16,11.52,14.15,2120735.0
2025-10-02,14.23,14.54,13.05,13.49,2046395.0
2025-10-03,13.69,14.485,13.63,13.95,1155674.0
2025-10-06,14.16,14.44,13.44,13.44,1141136.0
2025-10-07,13.53,14.18,13.38,14.01,1030321.0
2025-10-08,14.36,14.55,14.05,14.34,860767.0
2025-10-09,14.44,14.5,13.57,13.67,975763.0
2025-10-10,13.67,13.99,13.47,13.58,882599.0
2025-10-14,13.85,14.23,13.45,13.61,1164057.0
2025-10-15,14.02,15.3,14.0,14.73,1906492.0
2025-10-16,14.91,15.1,14.545,14.63,1115797.0
2025-10-17,14.04,14.34,13.15,13.34,818458.0
2025-10-20,13.68,14.18,13.47,14.1,600040.0
2025-10-21,13.04,13.2,12.21,12.25,1791882.0
2025-10-22,11.73,12.28,11.65,12.12,1704468.0
2025-10-23,12.38,12.435,11.86,11.92,620231.0
2025-10-24,11.71,12.0,11.65,11.89,685830.0
2025-10-27,11.49,11.61,11.02,11.4,523419.0
2025-10-28,11.03,11.5,10.89,11.36,589978.0
2025-10-29,11.72,11.72,11.07,11.29,759667.0
2025-10-30,11.31,11.65,11.14,11.65,462797.0
2025-10-31,11.62,11.68,11.04,11.62,577820.0
2025-11-03,11.63,11.78,11.24,11.62,434820.0
2025-11-04,11.26,11.35,10.84,10.88,673718.0
2025-11-05,11.14,11.24,10.91,11.15,385537.0
2025-11-06,11.29,11.67,11.05,11.06,296410.0
2025-11-07,11.02,11.67,10.95,11.5,478325.0
2025-11-10,11.97,12.225,11.87,12.02,403484.0
2025-11-11,12.16,12.16,11.7,11.78,308210.0
2025-11-12,11.87,12.48,11.7,12.22,447254.0
2025-11-13,12.31,12.31,11.91,12.12,411592.0
2025-11-14,11.54,12.24,11.48,12.12,356588.0
2025-11-17,12.13,12.41,11.79,11.97,364247.0
2025-11-18,12.05,12.37,11.86,12.22,408796.0
2025-11-19,12.48,13.025,12.3,12.58,664107.0
2025-11-20,12.67,12.755,11.62,11.64,698737.0
2025-11-21,11.5,11.85,11.32,11.59,624396.0
2025-11-24,11.64,12.3,11.63,12.3,571083.0
2025-11-25,12.84,13.13,12.22,13.02,853892.0
2025-11-26,13.16,13.49,13.01,13.49,426762.0