Date,Open,High,Low,Close,Volume
1997-12-11,0.8500000340867009,1.000000012052756,0.7500000090395671,1.000000012052756,30000.0
1997-12-12,0.9200000277778364,1.0199999932203248,0.9200000277778364,1.0199999932203248,5000.0
1997-12-15,1.0199999932203248,1.029999983804109,1.0199999932203248,1.029999983804109,6500.0
1997-12-16,0.9700000403014034,0.9700000403014034,0.9700000403014034,0.9700000403014034,1000.0
1997-12-17,1.029999983804109,1.070000065348537,1.029999983804109,1.0499999649716776,18500.0
1997-12-18,1.0900000465161055,1.110000027683674,1.0599999555554618,1.110000027683674,32800.0
1997-12-19,1.1499999900188114,1.1499999900188114,1.0900000465161055,1.10000003709989,7500.0
1997-12-22,1.10000003709989,1.1499999900188114,1.10000003709989,1.10000003709989,7500.0
1997-12-23,1.10000003709989,1.1399999994350272,1.000000012052756,1.000000012052756,12000.0
1997-12-24,1.0499999649716776,1.1499999900188114,1.0499999649716776,1.1499999900188114,46000.0
1997-12-29,1.000000012052756,1.10000003709989,0.9499999995291892,1.0499999649716776,6000.0
1997-12-30,1.10000003709989,1.10000003709989,1.0499999649716776,1.10000003709989,62300.0
1997-12-31,1.10000003709989,1.2000000621470237,1.0900000465161055,1.2000000621470237,34300.0
1998-01-02,1.1499999900188114,1.2000000621470237,1.1499999900188114,1.2000000621470237,27500.0
1998-01-05,1.2500000150659452,1.2500000150659452,1.1599999806025956,1.2500000150659452,10200.0
1998-01-06,1.240000024482161,1.2500000150659452,1.240000024482161,1.2500000150659452,11000.0
1998-01-07,1.2500000150659452,1.2999999679848666,1.1799999617701642,1.2000000621470237,67000.0
1998-01-08,1.2000000621470237,1.2000000621470237,1.1499999900188114,1.2000000621470237,9500.0
1998-01-09,1.2000000621470237,1.2699999962335138,1.2000000621470237,1.2699999962335138,9500.0
1998-01-12,1.2300000338983763,1.2300000338983763,1.1300000088512427,1.1900000715632395,13000.0
1998-01-13,1.1499999900188114,1.2000000621470237,1.1499999900188114,1.1499999900188114,7500.0
1998-01-14,1.1499999900188114,1.1499999900188114,1.1200000182674583,1.1200000182674583,6000.0
1998-01-15,1.1200000182674583,1.1499999900188114,1.070000065348537,1.1499999900188114,11300.0
1998-01-16,1.2000000621470237,1.2000000621470237,1.1399999994350272,1.1599999806025956,40000.0
1998-01-19,1.1900000715632395,1.1900000715632395,1.1900000715632395,1.1900000715632395,3000.0
1998-01-20,1.10000003709989,1.1399999994350272,1.10000003709989,1.1399999994350272,6000.0
1998-01-21,1.10000003709989,1.1499999900188114,1.10000003709989,1.1499999900188114,4000.0
1998-01-22,1.10000003709989,1.10000003709989,1.0199999932203248,1.10000003709989,16800.0
1998-01-23,1.070000065348537,1.10000003709989,1.0499999649716776,1.10000003709989,9000.0
1998-01-26,1.10000003709989,1.10000003709989,1.10000003709989,1.10000003709989,0.0
1998-01-27,1.0499999649716776,1.1399999994350272,1.0499999649716776,1.1399999994350272,12000.0
1998-01-28,1.10000003709989,1.1399999994350272,1.0499999649716776,1.1399999994350272,11100.0
1998-01-29,1.0499999649716776,1.0800000559323213,1.0499999649716776,1.0800000559323213,7000.0
1998-01-30,1.0900000465161055,1.0900000465161055,1.000000012052756,1.0499999649716776,45500.0
1998-02-02,1.0800000559323213,1.110000027683674,0.9800000308851876,1.110000027683674,60000.0
1998-02-03,1.0499999649716776,1.0900000465161055,1.029999983804109,1.0900000465161055,11000.0
1998-02-04,1.0900000465161055,1.0900000465161055,1.0900000465161055,1.0900000465161055,50000.0
1998-02-05,1.0900000465161055,1.110000027683674,1.0900000465161055,1.110000027683674,5500.0
1998-02-06,1.0499999649716776,1.10000003709989,1.0499999649716776,1.10000003709989,11000.0
1998-02-09,1.0199999932203248,1.0800000559323213,1.0100000026365403,1.0800000559323213,5500.0
1998-02-10,1.0800000559323213,1.0800000559323213,1.0800000559323213,1.0800000559323213,5000.0
1998-02-11,1.0199999932203248,1.10000003709989,1.0100000026365403,1.10000003709989,7000.0
1998-02-12,1.10000003709989,1.10000003709989,1.10000003709989,1.10000003709989,0.0
1998-02-13,1.0499999649716776,1.0499999649716776,1.0499999649716776,1.0499999649716776,10000.0
1998-02-16,1.070000065348537,1.070000065348537,1.070000065348537,1.070000065348537,16000.0
1998-02-17,1.070000065348537,1.070000065348537,1.070000065348537,1.070000065348537,0.0
1998-02-18,1.0199999932203248,1.0599999555554618,1.000000012052756,1.0599999555554618,14500.0
1998-02-19,1.000000012052756,1.000000012052756,1.000000012052756,1.000000012052756,14500.0
1998-02-20,1.000000012052756,1.000000012052756,0.9599999901129735,0.9599999901129735,11000.0
1998-02-23,0.9499999995291892,1.000000012052756,0.8999999870056223,1.000000012052756,16400.0
1998-02-24,1.0199999932203248,1.0199999932203248,1.0199999932203248,1.0199999932203248,1000.0
1998-02-25,1.000000012052756,1.029999983804109,1.000000012052756,1.029999983804109,8500.0
1998-02-26,1.000000012052756,1.000000012052756,1.000000012052756,1.000000012052756,2000.0
1998-02-27,1.000000012052756,1.000000012052756,1.000000012052756,1.000000012052756,21500.0
1998-03-02,1.000000012052756,1.000000012052756,1.000000012052756,1.000000012052756,300.0
1998-03-03,0.9900000214689718,0.9900000214689718,0.9900000214689718,0.9900000214689718,11000.0
1998-03-04,0.9900000214689718,0.9900000214689718,0.9900000214689718,0.9900000214689718,0.0
1998-03-05,0.9900000214689718,0.9900000214689718,0.9900000214689718,0.9900000214689718,0.0
1998-03-06,0.9499999995291892,1.000000012052756,0.9499999995291892,0.9900000214689718,6500.0
1998-03-09,0.9900000214689718,0.9900000214689718,0.9900000214689718,0.9900000214689718,30500.0
1998-03-10,1.000000012052756,1.000000012052756,0.8500000340867009,1.000000012052756,27700.0
1998-03-11,0.9800000308851876,0.9800000308851876,0.9800000308851876,0.9800000308851876,3000.0
1998-03-12,0.9499999995291892,0.9499999995291892,0.8999999870056223,0.8999999870056223,1700.0
1998-03-13,0.9400000089454048,0.9400000089454048,0.8999999870056223,0.9400000089454048,36500.0
1998-03-16,0.8999999870056223,0.9400000089454048,0.8800000058380537,0.9400000089454048,10000.0
1998-03-17,0.9200000277778364,0.9200000277778364,0.9200000277778364,0.9200000277778364,6500.0
1998-03-18,0.9200000277778364,0.9200000277778364,0.9200000277778364,0.9200000277778364,0.0
1998-03-19,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.8999999870056223,500.0
1998-03-20,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.0
1998-03-23,0.8999999870056223,0.9499999995291892,0.8999999870056223,0.9499999995291892,7400.0
1998-03-24,0.9499999995291892,1.0199999932203248,0.8500000340867009,0.8500000340867009,13000.0
1998-03-25,0.9300000183616206,0.9300000183616206,0.8999999870056223,0.8999999870056223,6000.0
1998-03-26,0.9200000277778364,0.9300000183616206,0.9200000277778364,0.9300000183616206,33000.0
1998-03-27,0.8500000340867009,0.8999999870056223,0.8500000340867009,0.8999999870056223,5000.0
1998-03-30,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.0
1998-03-31,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.0
1998-04-01,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.0
1998-04-02,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.0
1998-04-03,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.0
1998-04-06,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.8999999870056223,0.0
1998-04-07,0.8999999870056223,0.9499999995291892,0.8999999870056223,0.9499999995291892,33000.0
1998-04-08,1.000000012052756,1.000000012052756,1.000000012052756,1.000000012052756,24000.0
1998-04-09,1.0499999649716776,1.0499999649716776,1.000000012052756,1.0499999649716776,11700.0
1998-04-13,1.10000003709989,1.10000003709989,1.10000003709989,1.10000003709989,10000.0
1998-04-14,1.1499999900188114,1.2000000621470237,1.10000003709989,1.2000000621470237,27500.0
1998-04-15,1.2500000150659452,1.2500000150659452,1.2000000621470237,1.2000000621470237,20000.0
1998-04-16,1.2500000150659452,1.2500000150659452,1.2500000150659452,1.2500000150659452,4000.0
1998-04-17,1.2000000621470237,1.2000000621470237,1.2000000621470237,1.2000000621470237,3500.0
1998-04-20,1.2500000150659452,1.2500000150659452,1.2000000621470237,1.2300000338983763,11000.0
1998-04-21,1.2000000621470237,1.2500000150659452,1.2000000621470237,1.2100000527308084,7100.0
1998-04-22,1.2500000150659452,1.2500000150659452,1.2500000150659452,1.2500000150659452,3000.0
1998-04-23,1.2500000150659452,1.2500000150659452,1.2500000150659452,1.2500000150659452,0.0
1998-04-24,1.1499999900188114,1.2000000621470237,1.1499999900188114,1.2000000621470237,3000.0
1998-04-27,1.1900000715632395,1.1900000715632395,1.1900000715632395,1.1900000715632395,18000.0
1998-04-28,1.1499999900188114,1.1499999900188114,1.1499999900188114,1.1499999900188114,4500.0
1998-04-29,1.16999997118638,1.16999997118638,1.16999997118638,1.16999997118638,5000.0
1998-04-30,1.1499999900188114,1.1499999900188114,1.1499999900188114,1.1499999900188114,2000.0
1998-05-01,1.1499999900188114,1.1499999900188114,1.1499999900188114,1.1499999900188114,0.0
1998-05-04,1.110000027683674,1.110000027683674,1.10000003709989,1.10000003709989,13000.0
1998-05-05,1.10000003709989,1.1300000088512427,1.10000003709989,1.1300000088512427,8000.0
1998-05-06,1.1300000088512427,1.1300000088512427,1.1300000088512427,1.1300000088512427,0.0
1998-05-07,1.1499999900188114,1.1499999900188114,1.1499999900188114,1.1499999900188114,1000.0
1998-05-08,1.1499999900188114,1.1499999900188114,1.1499999900188114,1.1499999900188114,0.0
1998-05-11,1.1499999900188114,1.1499999900188114,1.1499999900188114,1.1499999900188114,0.0
1998-05-12,1.1499999900188114,1.1499999900188114,1.1499999900188114,1.1499999900188114,0.0
1998-05-13,1.1399999994350272,1.1399999994350272,1.1399999994350272,1.1399999994350272,1500.0
1998-05-14,1.0499999649716776,1.0499999649716776,1.000000012052756,1.000000012052756,10000.0
1998-05-15,1.1499999900188114,1.1499999900188114,1.1499999900188114,1.1499999900188114,1000.0
1998-05-19,1.000000012052756,1.10000003709989,1.000000012052756,1.10000003709989,4500.0
1998-05-20,1.0499999649716776,1.0800000559323213,1.000000012052756,1.0800000559323213,3100.0
1998-05-21,1.10000003709989,1.10000003709989,1.10000003709989,1.10000003709989,2500.0
1998-05-22,1.0800000559323213,1.1499999900188114,1.0800000559323213,1.1499999900188114,4000.0
1998-05-25,1.1499999900188114,1.1499999900188114,1.10000003709989,1.1499999900188114,7500.0
1998-05-26,1.2000000621470237,1.2000000621470237,1.2000000621470237,1.2000000621470237,3000.0
1998-05-27,1.070000065348537,1.070000065348537,1.070000065348537,1.070000065348537,500.0
1998-05-28,1.0599999555554618,1.2000000621470237,1.0599999555554618,1.2000000621470237,2100.0
1998-05-29,1.2000000621470237,1.2000000621470237,1.2000000621470237,1.2000000621470237,0.0
1998-06-01,1.0499999649716776,1.0499999649716776,1.0499999649716776,1.0499999649716776,500.0
1998-06-02,1.0800000559323213,1.0800000559323213,1.0800000559323213,1.0800000559323213,4000.0
1998-06-03,1.000000012052756,1.000000012052756,0.9499999995291892,0.9499999995291892,5500.0
1998-06-04,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.9499999995291892,3000.0
1998-06-05,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.0
1998-06-08,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.0
1998-06-09,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.9300000183616206,2500.0
1998-06-10,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.0
1998-06-11,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.0
1998-06-12,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.0
1998-06-15,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.0
1998-06-16,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.0
1998-06-17,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.9300000183616206,0.0
1998-06-18,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.8800000058380537,6500.0
1998-06-19,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.0
1998-06-22,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.0
1998-06-23,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.0
1998-06-24,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.0
1998-06-25,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.8800000058380537,0.0
1998-06-26,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,5500.0
1998-06-29,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-06-30,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-02,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-03,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-06,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-07,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-08,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-09,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-10,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-13,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-14,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-15,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-16,0.6999999965160002,0.6999999965160002,0.6999999965160002,0.6999999965160002,1500.0
1998-07-17,0.6999999965160002,0.6999999965160002,0.6999999965160002,0.6999999965160002,0.0
1998-07-20,0.6999999965160002,0.6999999965160002,0.6999999965160002,0.6999999965160002,0.0
1998-07-21,0.6999999965160002,0.6999999965160002,0.6999999965160002,0.6999999965160002,0.0
1998-07-22,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,1800.0
1998-07-23,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-24,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-27,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-28,0.8800000058380537,0.8800000058380537,0.800000021563134,0.800000021563134,25500.0
1998-07-29,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-30,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-07-31,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-08-04,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-08-05,0.800000021563134,0.800000021563134,0.800000021563134,0.800000021563134,0.0
1998-08-06,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,700.0
1998-08-07,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,500.0
1998-08-10,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-11,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-12,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-13,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-14,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-17,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-18,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-19,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-20,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,1000.0
1998-08-21,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-24,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-25,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1998-08-26,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,2200.0
1998-08-27,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-08-28,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-08-31,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-01,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-02,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-03,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-04,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-08,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-09,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-10,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-11,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-14,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-15,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.5899999808850821,0.0
1998-09-16,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,8000.0
1998-09-17,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-18,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-21,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-22,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-23,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-24,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-25,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-28,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-29,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-09-30,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-01,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-02,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-05,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-06,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-07,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-08,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-09,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-13,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-14,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-15,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-16,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-19,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,2000.0
1998-10-20,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-21,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-22,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-23,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-26,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-27,0.4499999935028111,0.4499999935028111,0.400000010781567,0.400000010781567,45500.0
1998-10-28,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-29,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-10-30,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-02,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-03,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-04,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-05,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-06,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-09,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-10,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-11,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-12,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-13,0.400000010781567,0.400000010781567,0.400000010781567,0.400000010781567,0.0
1998-11-16,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,1100.0
1998-11-17,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,4000.0
1998-11-18,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.0
1998-11-19,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.0
1998-11-20,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.0
1998-11-23,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.0
1998-11-24,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.0
1998-11-25,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.0
1998-11-26,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.2599999935969732,0.0
1998-11-27,0.2200000014595134,0.2200000014595134,0.2099999959745677,0.2099999959745677,6000.0
1998-11-30,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-01,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-02,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-03,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-04,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-07,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-08,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-09,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-10,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-11,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1998-12-14,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,500.0
1998-12-15,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.0
1998-12-16,0.2200000014595134,0.2200000014595134,0.1500000077683778,0.2000000053907834,106800.0
1998-12-17,0.1800000093220534,0.2200000014595134,0.1800000093220534,0.2200000014595134,31000.0
1998-12-18,0.1899999999058378,0.1899999999058378,0.1899999999058378,0.1899999999058378,1000.0
1998-12-21,0.230000006944459,0.230000006944459,0.230000006944459,0.230000006944459,7000.0
1998-12-22,0.230000006944459,0.230000006944459,0.230000006944459,0.230000006944459,0.0
1998-12-23,0.230000006944459,0.230000006944459,0.230000006944459,0.230000006944459,0.0
1998-12-24,0.230000006944459,0.230000006944459,0.230000006944459,0.230000006944459,0.0
1998-12-29,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,5000.0
1998-12-30,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1998-12-31,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-04,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-05,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-06,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-07,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-08,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-11,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-12,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,7000.0
1999-01-13,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,21200.0
1999-01-14,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,2000.0
1999-01-15,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-18,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-19,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-20,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-21,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-22,0.250000003013189,0.250000003013189,0.250000003013189,0.250000003013189,0.0
1999-01-25,0.230000006944459,0.230000006944459,0.2200000014595134,0.2200000014595134,13500.0
1999-01-26,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.0
1999-01-27,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,1000.0
1999-01-28,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-01-29,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-01,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-02,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-03,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-04,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,4000.0
1999-02-05,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,6000.0
1999-02-08,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-09,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-10,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,8000.0
1999-02-11,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-12,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-15,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-16,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-17,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-18,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-19,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-22,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-23,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-24,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-25,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-02-26,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-03-01,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-03-02,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-03-03,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-03-04,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,2500.0
1999-03-05,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-08,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-09,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-10,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-11,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-12,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-15,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-16,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,500.0
1999-03-17,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-18,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-19,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-22,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-03-23,0.2000000053907834,0.2000000053907834,0.1700000038371078,0.1700000038371078,50000.0
1999-03-24,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.0
1999-03-25,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.0
1999-03-26,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.0
1999-03-29,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.0
1999-03-30,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.1700000038371078,0.0
1999-03-31,0.1899999999058378,0.1899999999058378,0.1800000093220534,0.1800000093220534,24000.0
1999-04-01,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.0
1999-04-05,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.0
1999-04-06,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.0
1999-04-07,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.0
1999-04-08,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.1800000093220534,0.0
1999-04-09,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,3000.0
1999-04-12,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,2000.0
1999-04-13,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-14,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-15,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-16,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-19,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-20,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-21,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-22,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-23,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.2000000053907834,0.0
1999-04-26,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,3000.0
1999-04-27,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,2000.0
1999-04-28,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-04-29,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-04-30,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.2099999959745677,0.0
1999-05-03,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,4000.0
1999-05-04,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.0
1999-05-05,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.0
1999-05-06,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.0
1999-05-07,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.0
1999-05-10,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.0
1999-05-11,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.2200000014595134,0.0
1999-05-12,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.3499999982580001,5000.0
1999-05-13,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.0
1999-05-14,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.0
1999-05-17,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.0
1999-05-18,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.0
1999-05-19,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.3499999982580001,0.0
1999-05-20,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,16500.0
1999-05-21,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-05-25,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-05-26,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-05-27,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-05-28,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-05-31,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-01,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,8000.0
1999-06-02,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-03,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-04,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-07,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-08,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-09,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-10,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-11,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-14,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-15,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-16,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-17,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-18,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-21,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-22,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-06-23,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.3199999967043245,10000.0
1999-06-24,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.0
1999-06-25,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.0
1999-06-28,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.0
1999-06-29,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.0
1999-06-30,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.3199999967043245,0.0
1999-07-02,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,1500.0
1999-07-05,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-06,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-07,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-08,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-09,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-12,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-13,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-14,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-15,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-16,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.2700000139830802,0.0
1999-07-19,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,5000.0
1999-07-20,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-07-21,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-07-22,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-07-23,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-07-26,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-07-27,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-07-28,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-07-29,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-07-30,0.3300000170904315,0.3400000076742158,0.3300000170904315,0.3400000076742158,11000.0
1999-08-03,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-04,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-05,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-06,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-09,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-10,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-11,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-12,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-13,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-16,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-17,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-18,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-19,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-20,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-23,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.3400000076742158,0.0
1999-08-24,0.3100000061205402,0.3100000061205402,0.2899999951506488,0.3000000155367558,156500.0
1999-08-25,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,25000.0
1999-08-26,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,25000.0
1999-08-27,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-08-30,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-08-31,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,21000.0
1999-09-01,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-02,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-03,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-07,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-08,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-09,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-10,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-13,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-14,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-15,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-16,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-17,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-20,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-21,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-22,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-23,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-24,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.3000000155367558,0.0
1999-09-27,0.3000000155367558,0.400000010781567,0.3000000155367558,0.3700000092278914,27000.0
1999-09-28,0.400000010781567,0.6000000310735119,0.400000010781567,0.5099999966101624,40500.0
1999-09-29,0.5299999777777309,0.6499999839924333,0.5299999777777309,0.6499999839924333,58900.0
1999-09-30,0.639999993408649,0.6999999965160002,0.6300000028248647,0.6999999965160002,9000.0
1999-10-01,0.7500000090395671,0.7500000090395671,0.6999999965160002,0.6999999965160002,15000.0
1999-10-04,0.7200000372882143,0.7200000372882143,0.6999999965160002,0.6999999965160002,8000.0
1999-10-05,0.7500000090395671,0.8999999870056223,0.7500000090395671,0.8999999870056223,29000.0
1999-10-06,0.8200000027307026,0.8200000027307026,0.6499999839924333,0.6499999839924333,25000.0
1999-10-07,0.6499999839924333,0.6499999839924333,0.5799999903012978,0.5799999903012978,17000.0
1999-10-08,0.6200000122410805,0.6200000122410805,0.5000000060263781,0.5000000060263781,26500.0
1999-10-12,0.5000000060263781,0.550000018549945,0.4900000154425937,0.4900000154425937,32000.0
1999-10-13,0.4700000044727024,0.4700000044727024,0.4700000044727024,0.4700000044727024,7500.0
1999-10-14,0.4700000044727024,0.4700000044727024,0.4700000044727024,0.4700000044727024,0.0
1999-10-15,0.4700000044727024,0.4700000044727024,0.4199999919491355,0.4199999919491355,5000.0
1999-10-18,0.4700000044727024,0.4700000044727024,0.4700000044727024,0.4700000044727024,500.0
1999-10-19,0.4499999935028111,0.4499999935028111,0.4499999935028111,0.4499999935028111,2500.0
1999-10-20,0.4700000044727024,0.4700000044727024,0.4700000044727024,0.4700000044727024,4000.0
1999-10-21,0.4900000154425937,0.4900000154425937,0.4900000154425937,0.4900000154425937,12000.0
1999-10-22,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,2500.0
1999-10-25,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-10-26,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-10-27,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-10-28,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-10-29,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-11-01,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-11-02,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-11-03,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-11-04,0.550000018549945,0.550000018549945,0.550000018549945,0.550000018549945,0.0
1999-11-05,0.5899999808850821,0.6000000310735119,0.5899999808850821,0.6000000310735119,5500.0
1999-11-08,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1999-11-09,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1999-11-10,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1999-11-11,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1999-11-12,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.6000000310735119,0.0
1999-11-15,0.5799999903012978,0.5799999903012978,0.5799999903012978,0.5799999903012978,4000.0
1999-11-16,0.5799999903012978,0.5799999903012978,0.5799999903012978,0.5799999903012978,0.0
1999-11-17,0.5799999903012978,0.5799999903012978,0.5799999903012978,0.5799999903012978,0.0
1999-11-18,0.5799999903012978,0.5799999903012978,0.5799999903012978,0.5799999903012978,0.0
1999-11-19,0.6300000028248647,0.6300000028248647,0.6000000310735119,0.6000000310735119,65000.0
1999-11-22,0.6800000153484316,0.6800000153484316,0.6800000153484316,0.6800000153484316,600.0
1999-11-23,0.6100000216572962,0.6100000216572962,0.6100000216572962,0.6100000216572962,50000.0
1999-11-24,0.6100000216572962,0.6100000216572962,0.6100000216572962,0.6100000216572962,0.0
1999-11-25,0.6499999839924333,0.6499999839924333,0.6499999839924333,0.6499999839924333,600.0
1999-11-26,0.6499999839924333,0.6499999839924333,0.6499999839924333,0.6499999839924333,0.0
1999-11-29,0.8500000340867009,0.8500000340867009,0.8500000340867009,0.8500000340867009,2000.0
1999-11-30,0.8500000340867009,0.8500000340867009,0.8500000340867009,0.8500000340867009,0.0
1999-12-01,0.8500000340867009,0.8500000340867009,0.8500000340867009,0.8500000340867009,0.0
1999-12-02,0.8500000340867009,0.8500000340867009,0.8500000340867009,0.8500000340867009,0.0
1999-12-03,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.9499999995291892,8000.0
1999-12-06,0.9499999995291892,1.000000012052756,0.9499999995291892,1.000000012052756,3000.0
1999-12-07,1.000000012052756,1.000000012052756,1.000000012052756,1.000000012052756,0.0
1999-12-08,1.000000012052756,1.000000012052756,1.000000012052756,1.000000012052756,0.0
1999-12-09,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.9499999995291892,5000.0
1999-12-10,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.9499999995291892,0.0
1999-12-13,0.8999999870056223,0.9200000277778364,0.8500000340867009,0.9200000277778364,6200.0
1999-12-14,0.9400000089454048,0.9499999995291892,0.9400000089454048,0.9499999995291892,12500.0
1999-12-15,0.9499999995291892,1.0499999649716776,0.9499999995291892,1.0499999649716776,43500.0
1999-12-16,1.0900000465161055,1.0900000465161055,1.0499999649716776,1.0900000465161055,22500.0
1999-12-17,1.1499999900188114,1.350000040113079,1.1200000182674583,1.350000040113079,23500.0
1999-12-20,1.5000000180791342,1.5000000180791342,1.5000000180791342,1.5000000180791342,22100.0
1999-12-21,1.600000043126268,1.7500000210923232,1.600000043126268,1.7500000210923232,17000.0
1999-12-22,1.7000000681734018,1.7000000681734018,1.600000043126268,1.7000000681734018,10500.0
1999-12-23,1.7500000210923232,1.7500000210923232,1.600000043126268,1.7500000210923232,8000.0
1999-12-24,1.7500000210923232,1.7500000210923232,1.7500000210923232,1.7500000210923232,0.0
1999-12-29,1.7500000210923232,1.7500000210923232,1.7500000210923232,1.7500000210923232,1000.0
1999-12-30,1.7500000210923232,1.7500000210923232,1.600000043126268,1.600000043126268,3600.0
1999-12-31,1.600000043126268,1.600000043126268,1.5100000086629184,1.5100000086629184,5000.0
2000-01-04,1.600000043126268,1.600000043126268,1.5000000180791342,1.5000000180791342,20000.0
2000-01-05,1.6499999960451894,1.6499999960451894,1.6499999960451894,1.6499999960451894,1000.0
2000-01-06,1.5900000525424838,1.600000043126268,1.5900000525424838,1.600000043126268,6000.0
2000-01-07,1.600000043126268,1.600000043126268,1.600000043126268,1.600000043126268,4200.0
2000-01-10,1.6499999960451894,1.6499999960451894,1.600000043126268,1.600000043126268,7500.0
2000-01-11,1.7500000210923232,1.7500000210923232,1.7500000210923232,1.7500000210923232,900.0
2000-01-12,1.7500000210923232,1.7500000210923232,1.7500000210923232,1.7500000210923232,2000.0
2000-01-13,1.7500000210923232,1.850000046139457,1.7500000210923232,1.799999974011245,5000.0
2000-01-14,1.799999974011245,2.0000000241055123,1.799999974011245,2.0000000241055123,7500.0
2000-01-17,1.850000046139457,1.850000046139457,1.7500000210923232,1.7500000210923232,5000.0
2000-01-18,1.990000033521728,2.0000000241055123,1.990000033521728,2.0000000241055123,33000.0
2000-01-19,2.0000000241055123,2.0000000241055123,1.950000071186591,1.950000071186591,4900.0
2000-01-20,2.0000000241055123,2.0000000241055123,1.950000071186591,1.950000071186591,10000.0
2000-01-21,2.0000000241055123,2.049999977024433,1.9299999708097315,2.0000000241055123,33100.0
2000-01-24,1.950000071186591,2.20000007419978,1.950000071186591,2.20000007419978,27500.0
2000-01-25,2.250000027118701,2.5000000301318903,2.250000027118701,2.450000077212969,19000.0
2000-01-26,2.450000077212969,2.5000000301318903,2.400000124294048,2.400000124294048,17000.0
2000-01-27,2.5000000301318903,2.599999935969733,2.400000124294048,2.400000124294048,8500.0
2000-01-28,2.5000000301318903,2.700000080226158,2.400000124294048,2.700000080226158,16600.0
2000-01-31,2.700000080226158,2.700000080226158,2.700000080226158,2.700000080226158,3100.0
2000-02-01,2.75000003314508,2.75000003314508,2.5000000301318903,2.75000003314508,17200.0
2000-02-02,2.75000003314508,2.900000130320426,2.599999935969733,2.900000130320426,12800.0
2000-02-03,2.849999938982922,2.900000130320426,2.75000003314508,2.900000130320426,8000.0
2000-02-04,2.75000003314508,3.0999999419961117,2.75000003314508,3.0000000361582684,16900.0
2000-02-07,3.150000133333615,3.150000133333615,3.150000133333615,3.150000133333615,3000.0
2000-02-08,3.150000133333615,3.150000133333615,3.0000000361582684,3.150000133333615,4000.0
2000-02-09,3.150000133333615,3.200000086252536,3.150000133333615,3.200000086252536,2500.0
2000-02-10,3.200000086252536,3.200000086252536,3.150000133333615,3.200000086252536,3500.0
2000-02-11,3.250000039171457,3.450000089265725,3.250000039171457,3.450000089265725,14900.0
2000-02-14,3.5000000421846464,3.700000092278914,3.5000000421846464,3.700000092278914,9300.0
2000-02-15,3.700000092278914,3.700000092278914,3.700000092278914,3.700000092278914,1000.0
2000-02-16,3.5999999480224893,3.5999999480224893,3.549999995103568,3.5999999480224893,4500.0
2000-02-17,3.750000045197836,3.750000045197836,3.750000045197836,3.750000045197836,2000.0
2000-02-18,3.700000092278914,3.900000142373182,3.700000092278914,3.900000142373182,10500.0
2000-02-21,3.900000142373182,3.900000142373182,3.700000092278914,3.700000092278914,7500.0
2000-02-22,3.9500000952921033,3.9500000952921033,3.9500000952921033,3.9500000952921033,1000.0
2000-02-23,3.750000045197836,3.750000045197836,3.650000139359993,3.700000092278914,5100.0
2000-02-24,3.700000092278914,3.700000092278914,3.299999992090379,3.299999992090379,10900.0
2000-02-25,3.3499999450093,3.5999999480224893,3.3499999450093,3.5000000421846464,3500.0
2000-02-28,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2000-02-29,3.549999995103568,3.799999998116757,3.5000000421846464,3.5000000421846464,14500.0
2000-03-01,3.900000142373182,4.0000000482110245,3.799999998116757,4.0000000482110245,11800.0
2000-03-02,4.0000000482110245,4.0000000482110245,3.9500000952921033,3.9500000952921033,5000.0
2000-03-03,4.0000000482110245,4.050000239548528,3.9500000952921033,4.0000000482110245,17700.0
2000-03-06,4.040000010546161,4.040000010546161,4.040000010546161,4.040000010546161,2500.0
2000-03-07,4.0000000482110245,4.0000000482110245,3.650000139359993,4.0000000482110245,19900.0
2000-03-08,3.8499999510356777,3.8499999510356777,3.750000045197836,3.750000045197836,3500.0
2000-03-09,3.900000142373182,3.9500000952921033,3.900000142373182,3.9500000952921033,3300.0
2000-03-10,3.9500000952921033,4.0000000482110245,3.700000092278914,3.799999998116757,9500.0
2000-03-13,3.799999998116757,3.799999998116757,3.549999995103568,3.650000139359993,6500.0
2000-03-14,3.9500000952921033,3.9500000952921033,3.5000000421846464,3.650000139359993,11000.0
2000-03-15,3.8499999510356777,3.900000142373182,3.549999995103568,3.549999995103568,10000.0
2000-03-16,3.5999999480224893,3.799999998116757,3.5999999480224893,3.5999999480224893,6900.0
2000-03-17,3.750000045197836,3.900000142373182,3.750000045197836,3.900000142373182,1700.0
2000-03-20,3.900000142373182,3.9500000952921033,3.900000142373182,3.9500000952921033,1000.0
2000-03-21,3.750000045197836,3.750000045197836,3.450000089265725,3.5999999480224893,7000.0
2000-03-22,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,500.0
2000-03-23,3.799999998116757,3.8499999510356777,3.799999998116757,3.8499999510356777,1600.0
2000-03-24,3.8499999510356777,3.8499999510356777,3.8499999510356777,3.8499999510356777,0.0
2000-03-27,3.650000139359993,3.650000139359993,3.549999995103568,3.549999995103568,2000.0
2000-03-28,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,34900.0
2000-03-29,3.5000000421846464,3.5000000421846464,3.3499999450093,3.5000000421846464,5000.0
2000-03-30,3.549999995103568,3.549999995103568,3.5000000421846464,3.549999995103568,1700.0
2000-03-31,3.450000089265725,3.450000089265725,3.0000000361582684,3.250000039171457,23200.0
2000-04-03,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,0.0
2000-04-04,3.450000089265725,3.450000089265725,3.0999999419961117,3.0999999419961117,31000.0
2000-04-05,3.0999999419961117,3.400000136346804,3.0000000361582684,3.400000136346804,12000.0
2000-04-06,3.400000136346804,3.400000136346804,3.400000136346804,3.400000136346804,0.0
2000-04-07,3.3499999450093,3.3499999450093,3.0999999419961117,3.3499999450093,3000.0
2000-04-10,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,1000.0
2000-04-11,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,1000.0
2000-04-12,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,1000.0
2000-04-13,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,1500.0
2000-04-14,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,1000.0
2000-04-17,3.250000039171457,3.250000039171457,3.0999999419961117,3.250000039171457,4500.0
2000-04-18,3.250000039171457,3.250000039171457,3.0000000361582684,3.0999999419961117,11000.0
2000-04-19,3.0999999419961117,3.250000039171457,3.0000000361582684,3.250000039171457,8600.0
2000-04-20,3.0999999419961117,3.0999999419961117,3.0999999419961117,3.0999999419961117,1000.0
2000-04-24,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,2000.0
2000-04-25,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,0.0
2000-04-26,3.0999999419961117,3.250000039171457,3.0999999419961117,3.250000039171457,2500.0
2000-04-27,3.5000000421846464,3.5000000421846464,3.0000000361582684,3.0000000361582684,8100.0
2000-04-28,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,200.0
2000-05-01,3.250000039171457,3.3499999450093,3.0999999419961117,3.0999999419961117,15000.0
2000-05-02,3.0999999419961117,3.5000000421846464,3.0999999419961117,3.5000000421846464,10000.0
2000-05-03,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2000-05-04,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,1500.0
2000-05-05,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,1000.0
2000-05-08,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2000-05-09,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,4000.0
2000-05-10,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,0.0
2000-05-11,3.650000139359993,3.750000045197836,3.5000000421846464,3.750000045197836,3700.0
2000-05-12,3.750000045197836,3.750000045197836,3.750000045197836,3.750000045197836,1000.0
2000-05-15,3.900000142373182,4.050000239548528,3.900000142373182,4.050000239548528,9200.0
2000-05-16,4.0000000482110245,4.19999985988671,4.0000000482110245,4.19999985988671,13600.0
2000-05-17,4.250000051224213,4.750000057250592,4.250000051224213,4.40000014839956,20200.0
2000-05-18,4.750000057250592,4.900000154425938,4.500000054237402,4.500000054237402,8700.0
2000-05-19,4.5999999600752455,4.699999865913088,4.40000014839956,4.500000054237402,4600.0
2000-05-23,4.750000057250592,4.750000057250592,4.150000145386371,4.150000145386371,8500.0
2000-05-24,4.500000054237402,4.500000054237402,4.40000014839956,4.40000014839956,3500.0
2000-05-25,4.500000054237402,4.579999978907677,4.40000014839956,4.500000054237402,16500.0
2000-05-26,4.550000245574906,4.750000057250592,4.550000245574906,4.699999865913088,8400.0
2000-05-29,4.699999865913088,4.699999865913088,4.699999865913088,4.699999865913088,0.0
2000-05-30,4.750000057250592,4.750000057250592,4.750000057250592,4.750000057250592,3500.0
2000-05-31,4.900000154425938,4.900000154425938,4.500000054237402,4.500000054237402,4000.0
2000-06-01,4.5999999600752455,4.5999999600752455,4.5999999600752455,4.5999999600752455,500.0
2000-06-02,4.750000057250592,5.000000060263781,4.750000057250592,4.900000154425938,8000.0
2000-06-05,5.000000060263781,5.000000060263781,4.900000154425938,5.000000060263781,6500.0
2000-06-06,4.900000154425938,5.000000060263781,4.699999865913088,4.849999963088434,5300.0
2000-06-07,4.900000154425938,4.949999868926278,4.900000154425938,4.949999868926278,4200.0
2000-06-08,5.000000060263781,5.099999966101623,4.849999963088434,5.000000060263781,14500.0
2000-06-09,5.050000251601284,5.250000063276969,5.050000251601284,5.250000063276969,12400.0
2000-06-12,5.250000063276969,5.599999972128002,5.250000063276969,5.599999972128002,9600.0
2000-06-13,5.699999877965844,5.699999877965844,5.500000066290159,5.500000066290159,2100.0
2000-06-14,5.500000066290159,5.750000069303348,5.500000066290159,5.750000069303348,500.0
2000-06-15,5.500000066290159,5.750000069303348,5.500000066290159,5.750000069303348,2900.0
2000-06-16,5.949999880979034,6.250000075329726,5.500000066290159,6.05000026365404,28000.0
2000-06-19,6.150000169491883,6.6999998900186,6.150000169491883,6.400000172505072,9700.0
2000-06-20,6.500000078342914,6.750000081356104,6.500000078342914,6.500000078342914,2900.0
2000-06-21,6.650000175518261,6.650000175518261,6.650000175518261,6.650000175518261,3000.0
2000-06-22,6.500000078342914,6.750000081356104,6.500000078342914,6.650000175518261,5800.0
2000-06-23,6.650000175518261,6.650000175518261,6.400000172505072,6.599999984180758,12000.0
2000-06-26,6.750000081356104,6.750000081356104,6.500000078342914,6.750000081356104,8400.0
2000-06-27,6.750000081356104,7.250000087382482,6.750000081356104,6.90000017853145,9400.0
2000-06-28,7.000000084369293,7.250000087382482,7.000000084369293,7.099999990207135,4800.0
2000-06-29,7.150000181544639,7.150000181544639,7.099999990207135,7.150000181544639,3900.0
2000-06-30,7.099999990207135,7.099999990207135,7.000000084369293,7.099999990207135,2500.0
2000-07-04,7.250000087382482,7.250000087382482,7.150000181544639,7.199999896044979,3800.0
2000-07-05,7.250000087382482,7.250000087382482,7.250000087382482,7.250000087382482,1000.0
2000-07-06,7.500000090395671,7.500000090395671,7.199999896044979,7.300000278719986,1600.0
2000-07-07,7.349999993220325,7.500000090395671,7.300000278719986,7.500000090395671,2700.0
2000-07-10,7.300000278719986,7.300000278719986,7.199999896044979,7.250000087382482,2800.0
2000-07-11,7.300000278719986,7.300000278719986,7.250000087382482,7.250000087382482,3500.0
2000-07-12,7.250000087382482,7.250000087382482,7.199999896044979,7.199999896044979,1700.0
2000-07-13,7.300000278719986,7.300000278719986,7.000000084369293,7.050000275706796,11400.0
2000-07-14,7.050000275706796,7.199999896044979,7.000000084369293,7.099999990207135,13000.0
2000-07-17,7.250000087382482,7.250000087382482,6.94999989303179,6.94999989303179,4100.0
2000-07-18,7.150000181544639,7.500000090395671,7.150000181544639,7.250000087382482,3300.0
2000-07-19,7.150000181544639,7.500000090395671,7.150000181544639,7.500000090395671,11300.0
2000-07-20,7.250000087382482,7.250000087382482,7.150000181544639,7.150000181544639,2500.0
2000-07-21,7.150000181544639,7.150000181544639,7.150000181544639,7.150000181544639,700.0
2000-07-24,7.150000181544639,7.150000181544639,7.150000181544639,7.150000181544639,1300.0
2000-07-25,7.000000084369293,7.050000275706796,6.8499999871939465,6.8499999871939465,7200.0
2000-07-26,7.099999990207135,7.150000181544639,7.000000084369293,7.000000084369293,2000.0
2000-07-27,7.150000181544639,7.150000181544639,7.099999990207135,7.099999990207135,3800.0
2000-07-28,7.150000181544639,7.250000087382482,7.150000181544639,7.250000087382482,1800.0
2000-07-31,7.250000087382482,7.250000087382482,7.199999896044979,7.199999896044979,4000.0
2000-08-01,7.099999990207135,7.099999990207135,6.8499999871939465,7.000000084369293,4500.0
2000-08-02,7.000000084369293,7.000000084369293,7.000000084369293,7.000000084369293,0.0
2000-08-03,7.000000084369293,7.000000084369293,6.750000081356104,6.750000081356104,2100.0
2000-08-04,6.800000272693607,6.800000272693607,6.750000081356104,6.750000081356104,2600.0
2000-08-08,6.750000081356104,7.099999990207135,6.650000175518261,6.650000175518261,3700.0
2000-08-09,6.650000175518261,6.650000175518261,6.650000175518261,6.650000175518261,500.0
2000-08-10,6.650000175518261,6.650000175518261,6.650000175518261,6.650000175518261,1000.0
2000-08-11,6.650000175518261,6.650000175518261,6.650000175518261,6.650000175518261,1500.0
2000-08-14,6.750000081356104,7.000000084369293,6.750000081356104,7.000000084369293,1400.0
2000-08-15,7.000000084369293,7.000000084369293,7.000000084369293,7.000000084369293,2700.0
2000-08-16,7.000000084369293,7.099999990207135,7.000000084369293,7.099999990207135,3000.0
2000-08-17,7.150000181544639,7.250000087382482,7.150000181544639,7.250000087382482,3200.0
2000-08-18,7.250000087382482,7.250000087382482,6.94999989303179,7.099999990207135,1300.0
2000-08-21,7.099999990207135,7.099999990207135,7.099999990207135,7.099999990207135,0.0
2000-08-22,7.099999990207135,7.099999990207135,7.099999990207135,7.099999990207135,0.0
2000-08-23,7.099999990207135,7.099999990207135,7.099999990207135,7.099999990207135,0.0
2000-08-24,7.199999896044979,7.199999896044979,7.000000084369293,7.000000084369293,1500.0
2000-08-25,6.94999989303179,7.250000087382482,6.94999989303179,7.000000084369293,1700.0
2000-08-28,7.000000084369293,7.099999990207135,6.800000272693607,6.800000272693607,5500.0
2000-08-29,6.94999989303179,7.000000084369293,6.8499999871939465,6.8499999871939465,2000.0
2000-08-30,6.90000017853145,7.000000084369293,6.90000017853145,7.000000084369293,6500.0
2000-08-31,7.000000084369293,7.050000275706796,7.000000084369293,7.050000275706796,5700.0
2000-09-01,7.199999896044979,7.250000087382482,7.050000275706796,7.050000275706796,8200.0
2000-09-05,7.250000087382482,7.250000087382482,7.250000087382482,7.250000087382482,5500.0
2000-09-06,7.400000184557828,7.500000090395671,7.199999896044979,7.199999896044979,3000.0
2000-09-07,7.500000090395671,7.75000009340886,7.250000087382482,7.75000009340886,7500.0
2000-09-08,8.000000096422049,8.500000102448427,7.75000009340886,8.500000102448427,6700.0
2000-09-11,8.750000105461616,8.750000105461616,8.250000099435239,8.250000099435239,3800.0
2000-09-12,8.250000099435239,9.100000491149814,8.250000099435239,9.100000491149814,1800.0
2000-09-13,9.250000111487994,9.300000302825495,9.149999728812986,9.250000111487994,6800.0
2000-09-14,9.250000111487994,9.250000111487994,9.000000108474804,9.100000491149814,5500.0
2000-09-15,9.149999728812986,9.500000114501184,9.149999728812986,9.500000114501184,4800.0
2000-09-18,10.00000012052756,11.000000132580318,9.699999926176869,10.50000012655394,8700.0
2000-09-19,11.000000132580318,11.500000138606696,11.000000132580318,11.000000132580318,8600.0
2000-09-20,11.100000515255326,12.10000052730808,11.100000515255326,12.000000144633074,18200.0
2000-09-21,12.199999956308758,12.199999956308758,11.800000332957389,12.000000144633074,10800.0
2000-09-22,11.800000332957389,13.000000156685829,11.800000332957389,13.000000156685829,7000.0
2000-09-25,12.60000053333446,12.949999965348326,12.60000053333446,12.850000536347649,2700.0
2000-09-26,13.000000156685829,13.000000156685829,12.000000144633074,12.000000144633074,6000.0
2000-09-27,12.000000144633074,12.000000144633074,11.800000332957389,12.000000144633074,4200.0
2000-09-28,12.000000144633074,13.000000156685829,12.000000144633074,13.000000156685829,8400.0
2000-09-29,13.000000156685829,13.000000156685829,13.000000156685829,13.000000156685829,4700.0
2000-10-02,13.000000156685829,13.000000156685829,12.75000015367264,13.000000156685829,2000.0
2000-10-03,13.000000156685829,13.000000156685829,12.500000150659451,12.500000150659451,4600.0
2000-10-04,12.500000150659451,12.500000150659451,12.449999959321948,12.449999959321948,2300.0
2000-10-05,12.250000147646263,12.250000147646263,12.250000147646263,12.250000147646263,1300.0
2000-10-06,12.000000144633074,12.050000335970577,11.600000521281704,12.000000144633074,5000.0
2000-10-10,12.500000150659451,13.500000162712208,12.500000150659451,13.500000162712208,5900.0
2000-10-11,13.500000162712208,13.500000162712208,13.3999997800372,13.3999997800372,4300.0
2000-10-12,13.100000539360838,13.100000539360838,12.649999770997631,12.649999770997631,10200.0
2000-10-13,12.449999959321948,14.250000171751775,12.449999959321948,13.750000165725396,13700.0
2000-10-16,13.500000162712208,13.500000162712208,13.3999997800372,13.3999997800372,1200.0
2000-10-17,13.500000162712208,14.000000168738586,13.500000162712208,14.000000168738586,7500.0
2000-10-18,13.500000162712208,14.399999792089956,13.3999997800372,14.250000171751775,12400.0
2000-10-19,14.000000168738586,14.250000171751775,14.000000168738586,14.000000168738586,3100.0
2000-10-20,13.750000165725396,14.000000168738586,13.600000545387216,14.000000168738586,1600.0
2000-10-23,14.000000168738586,14.000000168738586,14.000000168738586,14.000000168738586,0.0
2000-10-24,14.000000168738586,14.000000168738586,13.500000162712208,13.8000003570629,900.0
2000-10-25,13.600000545387216,13.600000545387216,13.250000159699018,13.250000159699018,1500.0
2000-10-26,13.449999971374703,13.500000162712208,12.500000150659451,12.500000150659451,1300.0
2000-10-27,13.000000156685829,13.000000156685829,12.149999764971254,12.199999956308758,10000.0
2000-10-30,12.850000536347649,12.850000536347649,11.500000138606696,11.500000138606696,10500.0
2000-10-31,10.750000129567129,10.949999941242814,8.000000096422049,9.000000108474804,19500.0
2000-11-01,9.000000108474804,11.500000138606696,9.000000108474804,9.000000108474804,9000.0
2000-11-02,10.00000012052756,10.00000012052756,9.250000111487994,9.250000111487994,3400.0
2000-11-03,10.00000012052756,10.00000012052756,10.00000012052756,10.00000012052756,3800.0
2000-11-06,10.00000012052756,10.00000012052756,10.00000012052756,10.00000012052756,1000.0
2000-11-07,10.00000012052756,10.199999932203246,10.00000012052756,10.199999932203246,2000.0
2000-11-08,9.750000117514372,9.949999929190058,9.750000117514372,9.949999929190058,8000.0
2000-11-09,9.500000114501184,9.500000114501184,9.399999731826174,9.399999731826174,700.0
2000-11-10,9.399999731826174,9.399999731826174,9.250000111487994,9.250000111487994,7300.0
2000-11-13,9.250000111487994,9.250000111487994,9.250000111487994,9.250000111487994,500.0
2000-11-14,10.00000012052756,10.50000012655394,10.00000012052756,10.00000012052756,1100.0
2000-11-15,10.00000012052756,10.00000012052756,9.100000491149814,9.100000491149814,800.0
2000-11-16,9.250000111487994,9.250000111487994,9.250000111487994,9.250000111487994,300.0
2000-11-17,9.500000114501184,9.750000117514372,9.500000114501184,9.750000117514372,1000.0
2000-11-20,9.100000491149814,9.100000491149814,9.100000491149814,9.100000491149814,100.0
2000-11-21,9.100000491149814,9.100000491149814,9.100000491149814,9.100000491149814,0.0
2000-11-22,9.100000491149814,9.44999992316368,9.000000108474804,9.44999992316368,1400.0
2000-11-23,9.000000108474804,9.000000108474804,8.000000096422049,8.000000096422049,2500.0
2000-11-24,7.000000084369293,7.099999990207135,6.099999978154379,6.750000081356104,44400.0
2000-11-27,7.000000084369293,7.500000090395671,6.449999887005411,6.500000078342914,22900.0
2000-11-28,6.500000078342914,6.500000078342914,6.500000078342914,6.500000078342914,0.0
2000-11-29,6.250000075329726,6.750000081356104,6.250000075329726,6.250000075329726,10700.0
2000-11-30,6.500000078342914,6.500000078342914,6.000000072316537,6.000000072316537,13100.0
2000-12-01,6.500000078342914,6.500000078342914,5.750000069303348,6.000000072316537,5100.0
2000-12-04,6.000000072316537,6.250000075329726,6.000000072316537,6.250000075329726,2500.0
2000-12-05,5.750000069303348,5.949999880979034,5.300000254614473,5.949999880979034,2900.0
2000-12-06,5.250000063276969,5.250000063276969,4.500000054237402,5.000000060263781,4200.0
2000-12-07,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,1500.0
2000-12-08,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,0.0
2000-12-11,5.000000060263781,5.000000060263781,4.750000057250592,5.000000060263781,28300.0
2000-12-12,5.000000060263781,5.000000060263781,4.40000014839956,4.40000014839956,1300.0
2000-12-13,4.40000014839956,4.409999900564762,4.40000014839956,4.409999900564762,1100.0
2000-12-14,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,3500.0
2000-12-15,4.500000054237402,4.500000054237402,4.40000014839956,4.40000014839956,5500.0
2000-12-18,4.40000014839956,4.900000154425938,4.349999957062057,4.900000154425938,3500.0
2000-12-19,4.40000014839956,4.500000054237402,4.349999957062057,4.349999957062057,3600.0
2000-12-20,4.349999957062057,4.349999957062057,4.250000051224213,4.250000051224213,5100.0
2000-12-21,4.0000000482110245,4.0000000482110245,3.5000000421846464,4.0000000482110245,26200.0
2000-12-22,4.40000014839956,4.449999862899899,4.40000014839956,4.449999862899899,600.0
2000-12-27,4.449999862899899,4.449999862899899,4.449999862899899,4.449999862899899,0.0
2000-12-28,4.0000000482110245,4.0000000482110245,3.750000045197836,3.750000045197836,1500.0
2000-12-29,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,1300.0
2001-01-02,4.300000242561717,4.300000242561717,4.300000242561717,4.300000242561717,1000.0
2001-01-03,4.300000242561717,4.300000242561717,4.300000242561717,4.300000242561717,0.0
2001-01-04,4.40000014839956,4.500000054237402,4.40000014839956,4.500000054237402,1900.0
2001-01-05,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,0.0
2001-01-08,4.500000054237402,4.750000057250592,4.500000054237402,4.750000057250592,900.0
2001-01-09,4.750000057250592,4.750000057250592,4.750000057250592,4.750000057250592,5900.0
2001-01-10,4.750000057250592,4.750000057250592,4.750000057250592,4.750000057250592,0.0
2001-01-11,4.750000057250592,4.750000057250592,4.750000057250592,4.750000057250592,0.0
2001-01-12,4.750000057250592,4.750000057250592,4.750000057250592,4.750000057250592,0.0
2001-01-15,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,200.0
2001-01-16,4.300000242561717,4.500000054237402,4.250000051224213,4.500000054237402,3000.0
2001-01-17,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,0.0
2001-01-18,4.010000277213391,4.010000277213391,4.0000000482110245,4.0000000482110245,300.0
2001-01-19,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,300.0
2001-01-22,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,0.0
2001-01-23,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,500.0
2001-01-24,4.099999954048867,4.099999954048867,4.099999954048867,4.099999954048867,500.0
2001-01-25,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,300.0
2001-01-26,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,0.0
2001-01-29,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,3200.0
2001-01-30,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,0.0
2001-01-31,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,500.0
2001-02-01,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,0.0
2001-02-02,4.500000054237402,4.500000054237402,4.250000051224213,4.500000054237402,1100.0
2001-02-05,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,0.0
2001-02-06,4.5999999600752455,4.5999999600752455,4.5999999600752455,4.5999999600752455,4500.0
2001-02-07,4.750000057250592,5.000000060263781,4.750000057250592,5.000000060263781,1200.0
2001-02-08,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,500.0
2001-02-09,4.6500001514127485,4.6500001514127485,4.40000014839956,4.40000014839956,5000.0
2001-02-12,4.40000014839956,4.40000014839956,4.099999954048867,4.40000014839956,1800.0
2001-02-13,4.500000054237402,4.750000057250592,4.500000054237402,4.750000057250592,9100.0
2001-02-14,4.750000057250592,4.750000057250592,4.099999954048867,4.099999954048867,3000.0
2001-02-15,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,33000.0
2001-02-16,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,0.0
2001-02-19,4.19999985988671,4.19999985988671,4.19999985988671,4.19999985988671,100.0
2001-02-20,4.19999985988671,4.19999985988671,4.19999985988671,4.19999985988671,500.0
2001-02-21,4.099999954048867,4.099999954048867,4.0000000482110245,4.0000000482110245,1000.0
2001-02-22,4.300000242561717,4.300000242561717,4.0000000482110245,4.0000000482110245,700.0
2001-02-23,4.0000000482110245,4.050000239548528,4.0000000482110245,4.050000239548528,19200.0
2001-02-26,4.300000242561717,4.300000242561717,4.0000000482110245,4.0000000482110245,6500.0
2001-02-27,4.050000239548528,4.050000239548528,4.050000239548528,4.050000239548528,1000.0
2001-02-28,4.050000239548528,4.050000239548528,4.050000239548528,4.050000239548528,0.0
2001-03-01,4.250000051224213,4.250000051224213,4.250000051224213,4.250000051224213,700.0
2001-03-02,4.250000051224213,4.250000051224213,4.250000051224213,4.250000051224213,1000.0
2001-03-05,4.050000239548528,4.050000239548528,4.050000239548528,4.050000239548528,800.0
2001-03-06,4.050000239548528,4.050000239548528,4.050000239548528,4.050000239548528,2200.0
2001-03-07,4.500000054237402,4.750000057250592,4.500000054237402,4.750000057250592,1100.0
2001-03-08,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,700.0
2001-03-09,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,0.0
2001-03-12,4.360000186064423,4.360000186064423,4.360000186064423,4.360000186064423,500.0
2001-03-13,4.900000154425938,4.900000154425938,4.900000154425938,4.900000154425938,300.0
2001-03-14,4.40000014839956,4.40000014839956,4.3899999193971935,4.3899999193971935,3200.0
2001-03-15,4.40000014839956,4.40000014839956,4.110000183051233,4.250000051224213,6200.0
2001-03-16,4.489999825235036,4.489999825235036,4.05999999171373,4.05999999171373,1900.0
2001-03-19,4.050000239548528,4.099999954048867,4.0000000482110245,4.099999954048867,4300.0
2001-03-20,4.099999954048867,4.099999954048867,4.099999954048867,4.099999954048867,0.0
2001-03-21,4.099999954048867,4.099999954048867,4.099999954048867,4.099999954048867,0.0
2001-03-22,4.099999954048867,4.099999954048867,4.099999954048867,4.099999954048867,1500.0
2001-03-23,4.099999954048867,4.19999985988671,4.0000000482110245,4.0000000482110245,4500.0
2001-03-26,4.500000054237402,4.500000054237402,4.0000000482110245,4.0000000482110245,1600.0
2001-03-27,4.0000000482110245,4.050000239548528,4.0000000482110245,4.050000239548528,20500.0
2001-03-28,4.050000239548528,4.050000239548528,4.0000000482110245,4.0000000482110245,1700.0
2001-03-29,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,2900.0
2001-03-30,4.500000054237402,4.500000054237402,4.0000000482110245,4.300000242561717,6900.0
2001-04-02,4.300000242561717,4.300000242561717,4.0000000482110245,4.0000000482110245,3300.0
2001-04-03,4.050000239548528,4.050000239548528,3.900000142373182,3.900000142373182,18800.0
2001-04-04,4.250000051224213,4.250000051224213,4.0000000482110245,4.0000000482110245,500.0
2001-04-05,3.900000142373182,3.900000142373182,3.900000142373182,3.900000142373182,1800.0
2001-04-06,3.900000142373182,3.900000142373182,3.900000142373182,3.900000142373182,0.0
2001-04-09,3.900000142373182,3.900000142373182,3.900000142373182,3.900000142373182,0.0
2001-04-10,3.8499999510356777,4.0000000482110245,3.799999998116757,4.0000000482110245,18600.0
2001-04-11,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,0.0
2001-04-12,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,0.0
2001-04-16,3.750000045197836,3.900000142373182,3.5000000421846464,3.900000142373182,17900.0
2001-04-17,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,3500.0
2001-04-18,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-04-19,3.549999995103568,3.549999995103568,3.0000000361582684,3.0000000361582684,6000.0
2001-04-20,3.5000000421846464,3.650000139359993,3.5000000421846464,3.650000139359993,4500.0
2001-04-23,3.750000045197836,3.799999998116757,3.750000045197836,3.799999998116757,3400.0
2001-04-24,3.5000000421846464,3.5000000421846464,3.0000000361582684,3.5000000421846464,15300.0
2001-04-25,3.5000000421846464,3.5000000421846464,3.020000017325837,3.5000000421846464,5900.0
2001-04-26,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-04-27,3.799999998116757,3.799999998116757,3.799999998116757,3.799999998116757,100.0
2001-04-30,3.799999998116757,3.799999998116757,3.799999998116757,3.799999998116757,19700.0
2001-05-01,3.790000007532973,3.790000007532973,3.6900001016951296,3.6900001016951296,17500.0
2001-05-02,3.039999998493406,3.250000039171457,3.0000000361582684,3.250000039171457,8400.0
2001-05-03,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,4000.0
2001-05-04,3.0000000361582684,3.450000089265725,3.0000000361582684,3.2600000297552416,25700.0
2001-05-07,3.0000000361582684,3.5000000421846464,3.0000000361582684,3.5000000421846464,4200.0
2001-05-08,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-05-09,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-05-10,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-05-11,3.5000000421846464,3.799999998116757,3.5000000421846464,3.5000000421846464,1800.0
2001-05-14,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-05-15,3.799999998116757,3.799999998116757,3.799999998116757,3.799999998116757,1000.0
2001-05-16,3.799999998116757,3.799999998116757,3.799999998116757,3.799999998116757,0.0
2001-05-17,3.799999998116757,3.799999998116757,3.799999998116757,3.799999998116757,0.0
2001-05-18,3.750000045197836,3.799999998116757,3.700000092278914,3.799999998116757,3600.0
2001-05-22,3.99000005762724,3.99000005762724,3.900000142373182,3.900000142373182,2700.0
2001-05-23,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,800.0
2001-05-24,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,0.0
2001-05-25,3.900000142373182,3.900000142373182,3.900000142373182,3.900000142373182,400.0
2001-05-28,3.900000142373182,3.900000142373182,3.900000142373182,3.900000142373182,0.0
2001-05-29,3.5000000421846464,3.9500000952921033,3.5000000421846464,3.9500000952921033,2300.0
2001-05-30,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,300.0
2001-05-31,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,1300.0
2001-06-01,3.9500000952921033,3.9500000952921033,3.9500000952921033,3.9500000952921033,1000.0
2001-06-04,3.5000000421846464,3.5000000421846464,3.250000039171457,3.250000039171457,6500.0
2001-06-05,3.5000000421846464,3.5000000421846464,2.950000083239347,3.250000039171457,14300.0
2001-06-06,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,0.0
2001-06-07,3.0999999419961117,3.5000000421846464,3.0999999419961117,3.5000000421846464,6000.0
2001-06-08,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-06-11,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-06-12,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,100.0
2001-06-13,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-06-14,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-06-15,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-06-18,3.750000045197836,4.0000000482110245,3.750000045197836,4.0000000482110245,5000.0
2001-06-19,4.0000000482110245,4.0000000482110245,3.99000005762724,3.99000005762724,2000.0
2001-06-20,3.99000005762724,3.99000005762724,3.99000005762724,3.99000005762724,0.0
2001-06-21,3.99000005762724,3.99000005762724,3.99000005762724,3.99000005762724,0.0
2001-06-22,3.99000005762724,3.99000005762724,3.99000005762724,3.99000005762724,0.0
2001-06-25,3.99000005762724,4.0000000482110245,3.99000005762724,4.0000000482110245,4000.0
2001-06-26,4.0000000482110245,4.0000000482110245,3.549999995103568,3.549999995103568,1400.0
2001-06-27,3.799999998116757,3.799999998116757,3.750000045197836,3.750000045197836,500.0
2001-06-28,3.750000045197836,3.750000045197836,3.750000045197836,3.750000045197836,0.0
2001-06-29,3.750000045197836,3.750000045197836,3.750000045197836,3.750000045197836,0.0
2001-07-03,3.799999998116757,3.900000142373182,3.750000045197836,3.8900001517893976,14000.0
2001-07-04,3.549999995103568,3.549999995103568,3.549999995103568,3.549999995103568,1700.0
2001-07-05,3.8499999510356777,3.8499999510356777,3.8499999510356777,3.8499999510356777,400.0
2001-07-06,3.8499999510356777,3.8499999510356777,3.8499999510356777,3.8499999510356777,0.0
2001-07-09,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,2100.0
2001-07-10,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-07-11,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-07-12,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,3000.0
2001-07-13,3.450000089265725,3.450000089265725,3.450000089265725,3.450000089265725,2000.0
2001-07-16,3.450000089265725,3.450000089265725,3.450000089265725,3.450000089265725,500.0
2001-07-17,3.010000026742053,3.250000039171457,3.010000026742053,3.200000086252536,9700.0
2001-07-18,3.200000086252536,3.250000039171457,3.200000086252536,3.250000039171457,9700.0
2001-07-19,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,400.0
2001-07-20,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-07-23,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-07-24,3.0999999419961117,3.299999992090379,3.0999999419961117,3.299999992090379,6000.0
2001-07-25,3.0999999419961117,3.0999999419961117,3.0000000361582684,3.0000000361582684,4500.0
2001-07-26,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,1000.0
2001-07-27,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,0.0
2001-07-30,3.299999992090379,3.299999992090379,3.299999992090379,3.299999992090379,1400.0
2001-07-31,3.299999992090379,3.299999992090379,3.299999992090379,3.299999992090379,0.0
2001-08-01,3.299999992090379,3.299999992090379,3.299999992090379,3.299999992090379,4000.0
2001-08-02,3.2600000297552416,3.2600000297552416,3.0000000361582684,3.250000039171457,5200.0
2001-08-03,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,0.0
2001-08-07,3.200000086252536,3.200000086252536,3.0000000361582684,3.0000000361582684,4000.0
2001-08-08,3.299999992090379,3.299999992090379,3.299999992090379,3.299999992090379,500.0
2001-08-09,3.150000133333615,3.150000133333615,3.150000133333615,3.150000133333615,100.0
2001-08-10,3.150000133333615,3.150000133333615,3.150000133333615,3.150000133333615,0.0
2001-08-13,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,1000.0
2001-08-14,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,1700.0
2001-08-15,3.0000000361582684,3.299999992090379,3.0000000361582684,3.299999992090379,25900.0
2001-08-16,3.299999992090379,3.299999992090379,3.150000133333615,3.150000133333615,20500.0
2001-08-17,3.2800000109228105,3.2800000109228105,3.0000000361582684,3.130000152166046,84200.0
2001-08-20,3.150000133333615,3.299999992090379,3.150000133333615,3.250000039171457,7000.0
2001-08-21,3.750000045197836,3.750000045197836,3.650000139359993,3.650000139359993,3500.0
2001-08-22,3.750000045197836,3.9500000952921033,3.750000045197836,3.750000045197836,20800.0
2001-08-23,4.0000000482110245,4.579999978907677,4.0000000482110245,4.300000242561717,38600.0
2001-08-24,4.250000051224213,4.250000051224213,4.079999972881299,4.099999954048867,27200.0
2001-08-27,4.099999954048867,4.099999954048867,4.0000000482110245,4.0000000482110245,19900.0
2001-08-28,3.940000104708319,4.0000000482110245,3.8499999510356777,3.9300001141245344,29200.0
2001-08-29,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,1300.0
2001-08-30,4.0000000482110245,4.099999954048867,3.900000142373182,4.099999954048867,4000.0
2001-08-31,4.0000000482110245,4.500000054237402,4.0000000482110245,4.500000054237402,12600.0
2001-09-04,4.500000054237402,4.500000054237402,4.40000014839956,4.500000054237402,9000.0
2001-09-05,4.300000242561717,4.349999957062057,4.250000051224213,4.250000051224213,3600.0
2001-09-06,4.250000051224213,4.300000242561717,4.250000051224213,4.300000242561717,3000.0
2001-09-07,4.250000051224213,4.250000051224213,4.250000051224213,4.250000051224213,1200.0
2001-09-10,4.250000051224213,4.250000051224213,4.0000000482110245,4.0000000482110245,2200.0
2001-09-11,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,0.0
2001-09-13,4.150000145386371,4.150000145386371,3.99000005762724,3.99000005762724,2500.0
2001-09-14,3.99000005762724,3.99000005762724,3.99000005762724,3.99000005762724,0.0
2001-09-17,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,100.0
2001-09-18,4.0000000482110245,4.0000000482110245,3.900000142373182,3.900000142373182,3300.0
2001-09-19,3.799999998116757,3.799999998116757,3.400000136346804,3.650000139359993,3000.0
2001-09-20,3.650000139359993,3.650000139359993,3.650000139359993,3.650000139359993,0.0
2001-09-21,3.450000089265725,3.5000000421846464,3.450000089265725,3.450000089265725,1100.0
2001-09-24,3.450000089265725,3.450000089265725,3.450000089265725,3.450000089265725,0.0
2001-09-25,3.450000089265725,3.450000089265725,3.299999992090379,3.299999992090379,4000.0
2001-09-26,3.299999992090379,3.400000136346804,3.150000133333615,3.400000136346804,1600.0
2001-09-27,3.400000136346804,3.400000136346804,3.400000136346804,3.400000136346804,0.0
2001-09-28,3.250000039171457,3.400000136346804,3.0999999419961117,3.0999999419961117,7300.0
2001-10-01,3.0999999419961117,3.0999999419961117,3.0999999419961117,3.0999999419961117,1300.0
2001-10-02,3.0999999419961117,3.0999999419961117,3.0999999419961117,3.0999999419961117,0.0
2001-10-03,3.0999999419961117,3.0999999419961117,3.0000000361582684,3.010000026742053,18000.0
2001-10-04,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,5500.0
2001-10-05,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2001-10-09,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,5000.0
2001-10-10,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2001-10-11,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,1000.0
2001-10-12,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2001-10-15,2.900000130320426,2.950000083239347,2.900000130320426,2.950000083239347,1600.0
2001-10-16,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,15000.0
2001-10-17,3.0000000361582684,3.0000000361582684,2.900000130320426,3.0000000361582684,38100.0
2001-10-18,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,500.0
2001-10-19,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,500.0
2001-10-22,3.750000045197836,3.750000045197836,3.750000045197836,3.750000045197836,300.0
2001-10-23,4.0000000482110245,4.0000000482110245,3.750000045197836,3.750000045197836,2200.0
2001-10-24,3.5000000421846464,3.5000000421846464,3.0000000361582684,3.0000000361582684,6600.0
2001-10-25,3.0999999419961117,3.0999999419961117,2.900000130320426,2.900000130320426,9000.0
2001-10-26,3.059999979660974,3.059999979660974,3.059999979660974,3.059999979660974,10000.0
2001-10-29,3.0000000361582684,3.250000039171457,3.0000000361582684,3.250000039171457,51500.0
2001-10-30,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,1000.0
2001-10-31,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,200.0
2001-11-01,3.650000139359993,3.799999998116757,3.650000139359993,3.799999998116757,300.0
2001-11-02,3.799999998116757,3.9500000952921033,3.799999998116757,3.9500000952921033,1000.0
2001-11-05,3.799999998116757,3.799999998116757,3.750000045197836,3.750000045197836,6000.0
2001-11-06,3.799999998116757,3.8499999510356777,3.799999998116757,3.8499999510356777,1000.0
2001-11-07,3.900000142373182,3.900000142373182,3.750000045197836,3.900000142373182,4100.0
2001-11-08,3.799999998116757,3.799999998116757,3.650000139359993,3.650000139359993,1300.0
2001-11-09,3.5000000421846464,3.5000000421846464,3.299999992090379,3.299999992090379,2700.0
2001-11-12,3.299999992090379,3.299999992090379,3.299999992090379,3.299999992090379,0.0
2001-11-13,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,100.0
2001-11-14,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,0.0
2001-11-15,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,0.0
2001-11-16,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,0.0
2001-11-19,3.5999999480224893,3.650000139359993,3.5999999480224893,3.640000148776208,3500.0
2001-11-20,3.640000148776208,3.640000148776208,3.640000148776208,3.640000148776208,0.0
2001-11-21,3.640000148776208,3.640000148776208,3.640000148776208,3.640000148776208,0.0
2001-11-22,3.510000032768431,3.510000032768431,3.5000000421846464,3.5000000421846464,1000.0
2001-11-23,3.650000139359993,3.650000139359993,3.400000136346804,3.650000139359993,5100.0
2001-11-26,3.700000092278914,3.799999998116757,3.3499999450093,3.5000000421846464,8900.0
2001-11-27,3.5999999480224893,3.799999998116757,3.400000136346804,3.799999998116757,9700.0
2001-11-28,3.799999998116757,3.8900001517893976,3.369999926176869,3.369999926176869,5200.0
2001-11-29,3.5999999480224893,3.5999999480224893,3.400000136346804,3.400000136346804,1500.0
2001-11-30,3.400000136346804,3.400000136346804,3.400000136346804,3.400000136346804,1700.0
2001-12-03,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,1000.0
2001-12-04,3.750000045197836,3.8499999510356777,3.5000000421846464,3.5000000421846464,700.0
2001-12-05,3.549999995103568,3.549999995103568,3.549999995103568,3.549999995103568,500.0
2001-12-06,3.750000045197836,3.799999998116757,3.5999999480224893,3.5999999480224893,14400.0
2001-12-07,3.650000139359993,3.650000139359993,3.650000139359993,3.650000139359993,1100.0
2001-12-10,3.650000139359993,3.650000139359993,3.650000139359993,3.650000139359993,0.0
2001-12-11,3.650000139359993,3.650000139359993,3.650000139359993,3.650000139359993,1000.0
2001-12-12,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,500.0
2001-12-13,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,400.0
2001-12-14,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,0.0
2001-12-17,3.5999999480224893,3.640000148776208,3.5999999480224893,3.640000148776208,1000.0
2001-12-18,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,1900.0
2001-12-19,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,0.0
2001-12-20,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,1700.0
2001-12-21,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,1300.0
2001-12-24,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,100.0
2001-12-27,3.400000136346804,3.400000136346804,3.3499999450093,3.3499999450093,1500.0
2001-12-28,3.3499999450093,3.3499999450093,3.3499999450093,3.3499999450093,0.0
2001-12-31,3.299999992090379,3.400000136346804,3.0499999890771896,3.400000136346804,7500.0
2002-01-02,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,500.0
2002-01-03,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,2000.0
2002-01-04,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,0.0
2002-01-07,3.3499999450093,3.3499999450093,3.3499999450093,3.3499999450093,8100.0
2002-01-08,3.3099999826741637,3.3099999826741637,3.0499999890771896,3.0499999890771896,5000.0
2002-01-09,3.0499999890771896,3.0499999890771896,3.0499999890771896,3.0499999890771896,0.0
2002-01-10,3.0999999419961117,3.200000086252536,3.0000000361582684,3.0000000361582684,11500.0
2002-01-11,2.990000045574484,3.1900000956687515,2.990000045574484,2.990000045574484,51900.0
2002-01-14,2.990000045574484,2.990000045574484,2.990000045574484,2.990000045574484,0.0
2002-01-15,2.990000045574484,2.990000045574484,2.990000045574484,2.990000045574484,0.0
2002-01-16,3.150000133333615,3.150000133333615,3.150000133333615,3.150000133333615,5000.0
2002-01-17,3.150000133333615,3.150000133333615,3.150000133333615,3.150000133333615,0.0
2002-01-18,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,200.0
2002-01-21,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-01-22,2.990000045574484,3.150000133333615,2.960000073823131,3.0000000361582684,14400.0
2002-01-23,2.950000083239347,2.950000083239347,2.9200001114879943,2.9200001114879943,7800.0
2002-01-24,2.9200001114879943,2.9200001114879943,2.9200001114879943,2.9200001114879943,0.0
2002-01-25,2.950000083239347,3.1400001427498303,2.950000083239347,3.1400001427498303,1400.0
2002-01-28,2.950000083239347,2.950000083239347,2.91000012090421,2.9300001020717783,2400.0
2002-01-29,2.91000012090421,2.91000012090421,2.91000012090421,2.91000012090421,2000.0
2002-01-30,2.9400000926555627,3.089999951412327,2.9400000926555627,3.089999951412327,17200.0
2002-01-31,3.0499999890771896,3.0499999890771896,3.0499999890771896,3.0499999890771896,2500.0
2002-02-01,2.950000083239347,3.0000000361582684,2.950000083239347,3.0000000361582684,3500.0
2002-02-04,3.0000000361582684,3.0499999890771896,2.900000130320426,3.0499999890771896,2000.0
2002-02-05,2.950000083239347,2.950000083239347,2.950000083239347,2.950000083239347,700.0
2002-02-06,2.950000083239347,2.950000083239347,2.950000083239347,2.950000083239347,0.0
2002-02-07,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,5000.0
2002-02-08,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-02-11,2.9200001114879943,2.9200001114879943,2.9200001114879943,2.9200001114879943,3000.0
2002-02-12,3.0000000361582684,3.0000000361582684,2.900000130320426,2.900000130320426,19100.0
2002-02-13,2.900000130320426,2.900000130320426,2.900000130320426,2.900000130320426,0.0
2002-02-14,2.91000012090421,2.91000012090421,2.91000012090421,2.91000012090421,400.0
2002-02-15,2.91000012090421,4.19999985988671,2.900000130320426,4.19999985988671,42900.0
2002-02-18,4.040000010546161,4.040000010546161,4.0000000482110245,4.0000000482110245,3400.0
2002-02-19,4.300000242561717,4.750000057250592,4.250000051224213,4.300000242561717,43000.0
2002-02-20,4.40000014839956,4.5999999600752455,4.300000242561717,4.500000054237402,9300.0
2002-02-21,4.5999999600752455,4.750000057250592,4.5999999600752455,4.699999865913088,8100.0
2002-02-22,4.5999999600752455,4.5999999600752455,4.500000054237402,4.5999999600752455,6500.0
2002-02-25,4.54000001657254,4.550000245574906,4.449999862899899,4.550000245574906,7300.0
2002-02-26,4.4200001295671285,4.500000054237402,4.40000014839956,4.500000054237402,3600.0
2002-02-27,4.40000014839956,4.5999999600752455,4.40000014839956,4.5999999600752455,3300.0
2002-02-28,4.409999900564762,4.500000054237402,4.409999900564762,4.500000054237402,9500.0
2002-03-01,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,25000.0
2002-03-04,4.40000014839956,4.40000014839956,4.40000014839956,4.40000014839956,300.0
2002-03-05,4.40000014839956,4.40000014839956,4.40000014839956,4.40000014839956,2000.0
2002-03-06,4.5999999600752455,4.699999865913088,4.460000091902265,4.500000054237402,3900.0
2002-03-07,4.5999999600752455,4.699999865913088,4.460000091902265,4.699999865913088,3600.0
2002-03-08,4.500000054237402,4.750000057250592,4.500000054237402,4.550000245574906,14100.0
2002-03-11,4.550000245574906,4.800000248588095,4.550000245574906,4.5999999600752455,3200.0
2002-03-12,4.6300001702451805,4.699999865913088,4.6300001702451805,4.699999865913088,1900.0
2002-03-13,4.5999999600752455,4.5999999600752455,4.5999999600752455,4.5999999600752455,1100.0
2002-03-14,4.550000245574906,4.5999999600752455,4.550000245574906,4.550000245574906,4000.0
2002-03-15,4.5999999600752455,4.5999999600752455,4.5999999600752455,4.5999999600752455,5000.0
2002-03-18,4.550000245574906,4.550000245574906,4.349999957062057,4.349999957062057,3400.0
2002-03-19,4.40000014839956,4.40000014839956,4.40000014839956,4.40000014839956,500.0
2002-03-20,4.349999957062057,4.349999957062057,4.150000145386371,4.150000145386371,4100.0
2002-03-21,4.250000051224213,4.250000051224213,4.250000051224213,4.250000051224213,500.0
2002-03-22,4.250000051224213,4.250000051224213,4.099999954048867,4.150000145386371,8100.0
2002-03-25,4.19999985988671,4.349999957062057,4.150000145386371,4.349999957062057,7300.0
2002-03-26,4.150000145386371,4.150000145386371,4.050000239548528,4.050000239548528,1100.0
2002-03-27,4.050000239548528,4.099999954048867,4.0000000482110245,4.099999954048867,2700.0
2002-03-28,4.300000242561717,4.300000242561717,4.050000239548528,4.300000242561717,4300.0
2002-04-01,4.300000242561717,4.300000242561717,4.300000242561717,4.300000242561717,0.0
2002-04-02,4.290000013559351,4.290000013559351,4.0000000482110245,4.0000000482110245,27200.0
2002-04-03,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,500.0
2002-04-04,4.0000000482110245,4.0000000482110245,3.1400001427498303,3.1400001427498303,9000.0
2002-04-05,3.3499999450093,3.7400000546140513,3.3499999450093,3.7400000546140513,2400.0
2002-04-08,3.750000045197836,4.099999954048867,3.750000045197836,4.099999954048867,6000.0
2002-04-09,4.0000000482110245,4.0000000482110245,3.980000067043456,3.980000067043456,6700.0
2002-04-10,4.0000000482110245,4.0000000482110245,3.799999998116757,3.799999998116757,2200.0
2002-04-11,3.750000045197836,3.750000045197836,3.200000086252536,3.200000086252536,2200.0
2002-04-12,3.250000039171457,3.250000039171457,3.0000000361582684,3.089999951412327,8000.0
2002-04-15,3.0499999890771896,3.1900000956687515,3.0000000361582684,3.1900000956687515,61600.0
2002-04-16,3.200000086252536,3.200000086252536,3.0000000361582684,3.0000000361582684,9000.0
2002-04-17,3.0000000361582684,3.0000000361582684,2.91000012090421,3.0000000361582684,5200.0
2002-04-18,3.0000000361582684,3.0000000361582684,2.960000073823131,2.960000073823131,1700.0
2002-04-19,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,1500.0
2002-04-22,2.9300001020717783,2.950000083239347,2.75000003314508,2.950000083239347,10700.0
2002-04-23,2.809999976647785,2.950000083239347,2.75000003314508,2.950000083239347,100400.0
2002-04-24,3.0000000361582684,3.5000000421846464,3.0000000361582684,3.5000000421846464,7500.0
2002-04-25,3.250000039171457,3.5000000421846464,3.250000039171457,3.5000000421846464,2200.0
2002-04-26,3.250000039171457,3.250000039171457,3.0000000361582684,3.0000000361582684,900.0
2002-04-29,3.250000039171457,3.250000039171457,3.1600001239173987,3.1600001239173987,1300.0
2002-04-30,3.3499999450093,3.3499999450093,3.3499999450093,3.3499999450093,4200.0
2002-05-01,3.3499999450093,3.3499999450093,3.0000000361582684,3.0000000361582684,6200.0
2002-05-02,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-05-03,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-05-06,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-05-07,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-05-08,3.130000152166046,3.299999992090379,3.0999999419961117,3.299999992090379,8100.0
2002-05-09,3.010000026742053,3.010000026742053,2.950000083239347,2.950000083239347,5300.0
2002-05-10,2.950000083239347,2.950000083239347,2.900000130320426,2.9400000926555627,6200.0
2002-05-13,2.9400000926555627,2.9400000926555627,2.75000003314508,2.75000003314508,113000.0
2002-05-14,3.0000000361582684,3.0000000361582684,2.8299999578153536,2.900000130320426,3900.0
2002-05-15,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,8000.0
2002-05-16,3.299999992090379,3.299999992090379,3.299999992090379,3.299999992090379,900.0
2002-05-17,3.3499999450093,3.5000000421846464,3.3499999450093,3.5000000421846464,4500.0
2002-05-21,3.250000039171457,3.250000039171457,3.250000039171457,3.250000039171457,300.0
2002-05-22,3.299999992090379,3.299999992090379,3.2800000109228105,3.2800000109228105,6000.0
2002-05-23,3.2800000109228105,3.2800000109228105,3.2800000109228105,3.2800000109228105,0.0
2002-05-24,3.450000089265725,3.450000089265725,3.150000133333615,3.150000133333615,38200.0
2002-05-27,3.150000133333615,3.150000133333615,3.150000133333615,3.150000133333615,0.0
2002-05-28,3.150000133333615,3.150000133333615,3.150000133333615,3.150000133333615,4000.0
2002-05-29,3.059999979660974,3.059999979660974,3.059999979660974,3.059999979660974,3400.0
2002-05-30,3.059999979660974,3.059999979660974,3.059999979660974,3.059999979660974,0.0
2002-05-31,3.200000086252536,3.200000086252536,2.950000083239347,3.0499999890771896,7300.0
2002-06-03,2.900000130320426,2.900000130320426,2.75000003314508,2.799999986064001,2000.0
2002-06-04,2.799999986064001,3.0000000361582684,2.799999986064001,3.0000000361582684,4000.0
2002-06-05,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,2000.0
2002-06-06,3.0999999419961117,3.0999999419961117,3.010000026742053,3.010000026742053,4100.0
2002-06-07,3.0000000361582684,3.200000086252536,3.0000000361582684,3.200000086252536,8800.0
2002-06-10,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,0.0
2002-06-11,3.3499999450093,3.3499999450093,3.3499999450093,3.3499999450093,500.0
2002-06-12,3.0999999419961117,3.150000133333615,3.0999999419961117,3.150000133333615,1200.0
2002-06-13,3.150000133333615,3.150000133333615,3.150000133333615,3.150000133333615,0.0
2002-06-14,3.0999999419961117,3.0999999419961117,3.0000000361582684,3.0999999419961117,4900.0
2002-06-17,2.799999986064001,2.799999986064001,2.599999935969733,2.599999935969733,5000.0
2002-06-18,2.700000080226158,2.700000080226158,2.700000080226158,2.700000080226158,700.0
2002-06-19,2.700000080226158,2.700000080226158,2.700000080226158,2.700000080226158,0.0
2002-06-20,2.700000080226158,2.700000080226158,2.700000080226158,2.700000080226158,3300.0
2002-06-21,2.700000080226158,2.700000080226158,2.700000080226158,2.700000080226158,0.0
2002-06-24,2.700000080226158,2.700000080226158,2.700000080226158,2.700000080226158,1200.0
2002-06-25,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,1000.0
2002-06-26,2.75000003314508,2.75000003314508,2.700000080226158,2.700000080226158,500.0
2002-06-27,2.700000080226158,2.700000080226158,2.700000080226158,2.700000080226158,0.0
2002-06-28,2.950000083239347,3.0000000361582684,2.950000083239347,3.0000000361582684,1300.0
2002-07-02,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,900.0
2002-07-03,2.900000130320426,3.0000000361582684,2.799999986064001,3.0000000361582684,1700.0
2002-07-04,2.799999986064001,2.799999986064001,2.799999986064001,2.799999986064001,1500.0
2002-07-05,2.75000003314508,2.799999986064001,2.75000003314508,2.799999986064001,79600.0
2002-07-08,2.799999986064001,2.799999986064001,2.799999986064001,2.799999986064001,0.0
2002-07-09,2.799999986064001,2.799999986064001,2.799999986064001,2.799999986064001,500.0
2002-07-10,2.799999986064001,2.799999986064001,2.799999986064001,2.799999986064001,0.0
2002-07-11,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,15200.0
2002-07-12,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-07-15,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-07-16,2.900000130320426,2.900000130320426,2.900000130320426,2.900000130320426,9200.0
2002-07-17,2.75000003314508,2.950000083239347,2.700000080226158,2.950000083239347,4700.0
2002-07-18,2.849999938982922,2.849999938982922,2.849999938982922,2.849999938982922,70000.0
2002-07-19,2.849999938982922,2.849999938982922,2.849999938982922,2.849999938982922,0.0
2002-07-22,2.8299999578153536,2.8299999578153536,2.8299999578153536,2.8299999578153536,1000.0
2002-07-23,2.900000130320426,2.950000083239347,2.700000080226158,2.950000083239347,3500.0
2002-07-24,2.700000080226158,2.890000139736641,2.700000080226158,2.890000139736641,60200.0
2002-07-25,2.900000130320426,3.0000000361582684,2.900000130320426,3.0000000361582684,13300.0
2002-07-26,2.950000083239347,2.950000083239347,2.950000083239347,2.950000083239347,56000.0
2002-07-29,2.849999938982922,2.849999938982922,2.839999948399138,2.839999948399138,1000.0
2002-07-30,2.839999948399138,2.839999948399138,2.839999948399138,2.839999948399138,0.0
2002-07-31,2.799999986064001,2.839999948399138,2.799999986064001,2.839999948399138,2600.0
2002-08-01,2.839999948399138,2.839999948399138,2.839999948399138,2.839999948399138,0.0
2002-08-02,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,20000.0
2002-08-06,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-08-07,3.0000000361582684,3.0000000361582684,3.0000000361582684,3.0000000361582684,0.0
2002-08-08,2.799999986064001,2.849999938982922,2.609999926553517,2.609999926553517,6400.0
2002-08-09,2.849999938982922,2.849999938982922,2.849999938982922,2.849999938982922,100.0
2002-08-12,2.799999986064001,2.799999986064001,2.799999986064001,2.799999986064001,7400.0
2002-08-13,2.799999986064001,2.799999986064001,2.799999986064001,2.799999986064001,0.0
2002-08-14,2.799999986064001,2.849999938982922,2.799999986064001,2.849999938982922,2000.0
2002-08-15,2.599999935969733,2.599999935969733,2.599999935969733,2.599999935969733,5000.0
2002-08-16,2.599999935969733,2.670000108474805,2.5000000301318903,2.670000108474805,19500.0
2002-08-19,2.670000108474805,2.670000108474805,2.2999999800376227,2.2999999800376227,13500.0
2002-08-20,2.400000124294048,2.5000000301318903,2.400000124294048,2.5000000301318903,1100.0
2002-08-21,2.5499999830508115,2.650000127307237,2.5499999830508115,2.650000127307237,6200.0
2002-08-22,2.700000080226158,2.75000003314508,2.599999935969733,2.75000003314508,14700.0
2002-08-23,2.75000003314508,2.7800000048964324,2.75000003314508,2.7800000048964324,27300.0
2002-08-26,2.7800000048964324,2.7800000048964324,2.7800000048964324,2.7800000048964324,0.0
2002-08-27,2.7800000048964324,2.7800000048964324,2.7800000048964324,2.7800000048964324,0.0
2002-08-28,2.75000003314508,2.900000130320426,2.75000003314508,2.900000130320426,14200.0
2002-08-29,2.950000083239347,3.020000017325837,2.799999986064001,2.849999938982922,20800.0
2002-08-30,3.0000000361582684,3.0499999890771896,3.0000000361582684,3.0499999890771896,12700.0
2002-09-03,3.0999999419961117,3.0999999419961117,3.0000000361582684,3.0799999608285424,11300.0
2002-09-04,3.0999999419961117,3.250000039171457,3.0999999419961117,3.200000086252536,8200.0
2002-09-05,3.200000086252536,3.250000039171457,3.200000086252536,3.250000039171457,6000.0
2002-09-06,3.200000086252536,3.3499999450093,3.200000086252536,3.3499999450093,10400.0
2002-09-09,3.3499999450093,3.3499999450093,3.3499999450093,3.3499999450093,1500.0
2002-09-10,3.3499999450093,3.3499999450093,3.3499999450093,3.3499999450093,500.0
2002-09-11,3.299999992090379,3.3499999450093,3.299999992090379,3.3499999450093,11800.0
2002-09-12,3.299999992090379,3.299999992090379,3.299999992090379,3.299999992090379,500.0
2002-09-13,3.380000155179235,3.380000155179235,3.299999992090379,3.380000155179235,1900.0
2002-09-16,3.400000136346804,3.5999999480224893,3.400000136346804,3.450000089265725,7800.0
2002-09-17,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,2200.0
2002-09-18,3.5999999480224893,3.8499999510356777,3.400000136346804,3.8499999510356777,5900.0
2002-09-19,3.799999998116757,3.799999998116757,3.799999998116757,3.799999998116757,3000.0
2002-09-20,3.82999996986811,3.900000142373182,3.82999996986811,3.900000142373182,9100.0
2002-09-23,3.9500000952921033,3.9500000952921033,3.8900001517893976,3.9500000952921033,11000.0
2002-09-24,3.9600000858758873,4.150000145386371,3.9600000858758873,4.099999954048867,43600.0
2002-09-25,4.099999954048867,4.099999954048867,4.099999954048867,4.099999954048867,0.0
2002-09-26,4.010000277213391,4.010000277213391,4.0000000482110245,4.0000000482110245,1000.0
2002-09-27,3.9500000952921033,3.980000067043456,3.900000142373182,3.980000067043456,10800.0
2002-09-30,3.700000092278914,3.8499999510356777,3.5000000421846464,3.750000045197836,3000.0
2002-10-01,3.799999998116757,3.799999998116757,3.700000092278914,3.700000092278914,5000.0
2002-10-02,3.650000139359993,3.650000139359993,3.5000000421846464,3.5000000421846464,2800.0
2002-10-03,3.5999999480224893,3.5999999480224893,3.450000089265725,3.450000089265725,2200.0
2002-10-04,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,500.0
2002-10-07,3.5999999480224893,3.5999999480224893,3.5999999480224893,3.5999999480224893,0.0
2002-10-08,3.5000000421846464,3.5000000421846464,3.400000136346804,3.400000136346804,15800.0
2002-10-09,3.400000136346804,3.400000136346804,3.400000136346804,3.400000136346804,200.0
2002-10-10,3.299999992090379,3.299999992090379,3.200000086252536,3.200000086252536,2200.0
2002-10-11,3.200000086252536,3.400000136346804,3.200000086252536,3.400000136346804,21100.0
2002-10-15,3.400000136346804,3.400000136346804,3.400000136346804,3.400000136346804,0.0
2002-10-16,3.5000000421846464,3.5000000421846464,3.5000000421846464,3.5000000421846464,1800.0
2002-10-17,3.5999999480224893,3.700000092278914,3.5999999480224893,3.700000092278914,1500.0
2002-10-18,3.400000136346804,3.400000136346804,3.0000000361582684,3.0999999419961117,10700.0
2002-10-21,3.0999999419961117,3.0999999419961117,3.0999999419961117,3.0999999419961117,1200.0
2002-10-22,3.0000000361582684,3.0999999419961117,2.900000130320426,3.0999999419961117,10300.0
2002-10-23,3.0000000361582684,3.0000000361582684,2.9400000926555627,2.950000083239347,2100.0
2002-10-24,2.950000083239347,3.0999999419961117,2.950000083239347,3.0999999419961117,11000.0
2002-10-25,3.0999999419961117,3.0999999419961117,3.0999999419961117,3.0999999419961117,600.0
2002-10-28,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,4400.0
2002-10-29,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,20000.0
2002-10-30,3.200000086252536,3.200000086252536,3.200000086252536,3.200000086252536,0.0
2002-10-31,3.0999999419961117,3.150000133333615,3.0000000361582684,3.0000000361582684,45700.0
2002-11-01,3.0999999419961117,3.0999999419961117,3.0999999419961117,3.0999999419961117,1800.0
2002-11-04,3.1400001427498303,3.150000133333615,3.1400001427498303,3.150000133333615,18300.0
2002-11-05,3.0999999419961117,3.0999999419961117,3.0999999419961117,3.0999999419961117,300.0
2002-11-06,3.0999999419961117,3.0999999419961117,3.0999999419961117,3.0999999419961117,0.0
2002-11-07,3.299999992090379,3.299999992090379,2.950000083239347,2.950000083239347,6900.0
2002-11-08,3.150000133333615,3.240000048587673,3.0499999890771896,3.0999999419961117,19100.0
2002-11-11,3.0999999419961117,3.200000086252536,3.0999999419961117,3.200000086252536,3700.0
2002-11-12,3.200000086252536,3.3499999450093,3.200000086252536,3.3499999450093,6200.0
2002-11-13,3.299999992090379,3.299999992090379,3.200000086252536,3.299999992090379,7500.0
2002-11-14,3.3499999450093,3.400000136346804,3.3499999450093,3.400000136346804,1200.0
2002-11-15,3.3499999450093,3.3499999450093,3.299999992090379,3.3499999450093,3000.0
2002-11-18,3.3499999450093,3.400000136346804,3.299999992090379,3.400000136346804,6100.0
2002-11-19,3.400000136346804,3.400000136346804,3.400000136346804,3.400000136346804,0.0
2002-11-20,3.450000089265725,3.650000139359993,3.450000089265725,3.650000139359993,9300.0
2002-11-21,3.650000139359993,3.750000045197836,3.540000004519784,3.750000045197836,10200.0
2002-11-22,3.650000139359993,3.700000092278914,3.5999999480224893,3.700000092278914,2400.0
2002-11-25,3.540000004519784,3.750000045197836,3.450000089265725,3.750000045197836,10200.0
2002-11-26,3.750000045197836,3.750000045197836,3.750000045197836,3.750000045197836,1000.0
2002-11-27,3.7400000546140513,3.9100001329569674,3.700000092278914,3.8499999510356777,4900.0
2002-11-28,3.8900001517893976,3.900000142373182,3.8900001517893976,3.900000142373182,3500.0
2002-11-29,3.940000104708319,3.9500000952921033,3.8499999510356777,3.8499999510356777,6800.0
2002-12-02,4.0000000482110245,4.0000000482110245,3.8499999510356777,3.8499999510356777,5400.0
2002-12-03,3.9500000952921033,4.0000000482110245,3.9500000952921033,4.0000000482110245,4000.0
2002-12-04,4.050000239548528,4.159999897551573,4.050000239548528,4.099999954048867,8500.0
2002-12-05,4.190000107721508,4.190000107721508,4.099999954048867,4.099999954048867,1100.0
2002-12-06,4.139999916384005,4.150000145386371,4.0000000482110245,4.0000000482110245,10300.0
2002-12-09,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,300.0
2002-12-10,3.9500000952921033,3.9500000952921033,3.9500000952921033,3.9500000952921033,1000.0
2002-12-11,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,1000.0
2002-12-12,4.099999954048867,4.099999954048867,3.9500000952921033,3.9500000952921033,6200.0
2002-12-13,4.0000000482110245,4.050000239548528,3.900000142373182,4.050000239548528,5800.0
2002-12-16,4.099999954048867,4.099999954048867,4.050000239548528,4.050000239548528,2000.0
2002-12-17,4.070000220716096,4.139999916384005,4.050000239548528,4.079999972881299,6300.0
2002-12-18,4.079999972881299,4.079999972881299,4.079999972881299,4.079999972881299,0.0
2002-12-19,4.050000239548528,4.050000239548528,4.050000239548528,4.050000239548528,3000.0
2002-12-20,4.099999954048867,4.19999985988671,4.099999954048867,4.099999954048867,4200.0
2002-12-23,4.119999935216436,4.119999935216436,4.050000239548528,4.050000239548528,1200.0
2002-12-24,4.050000239548528,4.050000239548528,4.050000239548528,4.050000239548528,800.0
2002-12-27,4.099999954048867,4.250000051224213,4.099999954048867,4.150000145386371,7500.0
2002-12-30,4.159999897551573,4.40000014839956,4.0000000482110245,4.40000014839956,14500.0
2002-12-31,4.250000051224213,4.250000051224213,4.250000051224213,4.250000051224213,11200.0
2003-01-02,4.099999954048867,4.099999954048867,4.099999954048867,4.099999954048867,500.0
2003-01-03,4.150000145386371,4.250000051224213,4.0000000482110245,4.250000051224213,2100.0
2003-01-06,4.099999954048867,4.099999954048867,3.900000142373182,3.900000142373182,2400.0
2003-01-07,3.900000142373182,3.900000142373182,3.900000142373182,3.900000142373182,100.0
2003-01-08,4.0000000482110245,4.0000000482110245,3.650000139359993,3.650000139359993,1200.0
2003-01-09,4.0000000482110245,4.0000000482110245,3.799999998116757,3.799999998116757,300.0
2003-01-10,4.0000000482110245,4.0000000482110245,3.799999998116757,3.799999998116757,1500.0
2003-01-13,3.799999998116757,4.0000000482110245,3.799999998116757,4.0000000482110245,3500.0
2003-01-14,4.0000000482110245,4.0000000482110245,4.0000000482110245,4.0000000482110245,500.0
2003-01-15,3.8499999510356777,4.0000000482110245,3.809999988700541,3.980000067043456,14300.0
2003-01-16,3.8499999510356777,3.900000142373182,3.700000092278914,3.900000142373182,2200.0
2003-01-17,3.9500000952921033,4.0000000482110245,3.9500000952921033,4.0000000482110245,800.0
2003-01-20,4.239999822221847,4.239999822221847,3.9500000952921033,3.9500000952921033,1300.0
2003-01-21,4.0000000482110245,4.099999954048867,4.0000000482110245,4.099999954048867,2600.0
2003-01-22,4.099999954048867,4.119999935216436,4.099999954048867,4.099999954048867,19300.0
2003-01-23,4.150000145386371,4.150000145386371,3.9500000952921033,4.099999954048867,2200.0
2003-01-24,4.150000145386371,4.19999985988671,4.130000164218802,4.19999985988671,9000.0
2003-01-27,4.150000145386371,4.300000242561717,4.150000145386371,4.300000242561717,4700.0
2003-01-28,4.349999957062057,4.5999999600752455,4.349999957062057,4.500000054237402,9600.0
2003-01-29,4.520000035404971,4.6500001514127485,4.500000054237402,4.550000245574906,12100.0
2003-01-30,4.550000245574906,4.800000248588095,4.550000245574906,4.800000248588095,10800.0
2003-01-31,4.949999868926278,5.099999966101623,4.849999963088434,5.000000060263781,15700.0
2003-02-03,5.099999966101623,5.250000063276969,5.099999966101623,5.250000063276969,7400.0
2003-02-04,5.250000063276969,5.599999972128002,5.250000063276969,5.599999972128002,34300.0
2003-02-05,5.699999877965844,5.780000279473283,5.500000066290159,5.699999877965844,19600.0
2003-02-06,5.650000163465505,5.650000163465505,5.400000160452316,5.550000257627662,5100.0
2003-02-07,5.590000219962799,5.599999972128002,5.590000219962799,5.599999972128002,1900.0
2003-02-10,5.500000066290159,5.599999972128002,5.400000160452316,5.599999972128002,9000.0
2003-02-11,5.599999972128002,5.599999972128002,5.199999871939466,5.250000063276969,18600.0
2003-02-12,5.300000254614473,5.300000254614473,4.699999865913088,4.900000154425938,10700.0
2003-02-13,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,9200.0
2003-02-14,4.949999868926278,4.949999868926278,4.849999963088434,4.849999963088434,1100.0
2003-02-17,5.099999966101623,5.099999966101623,5.000000060263781,5.000000060263781,4700.0
2003-02-18,4.849999963088434,4.949999868926278,4.750000057250592,4.949999868926278,1100.0
2003-02-19,4.800000248588095,4.900000154425938,4.6500001514127485,4.800000248588095,17000.0
2003-02-20,4.8100000007532975,4.8100000007532975,4.8100000007532975,4.8100000007532975,1000.0
2003-02-21,4.849999963088434,4.949999868926278,4.849999963088434,4.949999868926278,6700.0
2003-02-24,4.849999963088434,4.900000154425938,4.800000248588095,4.900000154425938,3100.0
2003-02-25,4.8100000007532975,4.989999831261414,4.8100000007532975,4.989999831261414,7400.0
2003-02-26,4.849999963088434,4.900000154425938,4.8100000007532975,4.900000154425938,7900.0
2003-02-27,4.800000248588095,4.900000154425938,4.800000248588095,4.800000248588095,2600.0
2003-02-28,4.8400002109232325,4.8400002109232325,4.8400002109232325,4.8400002109232325,5200.0
2003-03-03,4.849999963088434,5.000000060263781,4.800000248588095,4.849999963088434,8300.0
2003-03-04,4.900000154425938,5.050000251601284,4.8100000007532975,5.050000251601284,16800.0
2003-03-05,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,1700.0
2003-03-06,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,3500.0
2003-03-07,5.099999966101623,5.099999966101623,5.099999966101623,5.099999966101623,23500.0
2003-03-10,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,1000.0
2003-03-11,5.050000251601284,5.099999966101623,5.000000060263781,5.000000060263781,3500.0
2003-03-12,5.000000060263781,5.050000251601284,4.980000079096212,5.050000251601284,7300.0
2003-03-13,5.050000251601284,5.130000176271558,5.050000251601284,5.130000176271558,12000.0
2003-03-14,5.0700002327688525,5.300000254614473,5.0700002327688525,5.190000119774264,22500.0
2003-03-17,5.190000119774264,5.199999871939466,5.099999966101623,5.190000119774264,19600.0
2003-03-18,5.150000157439127,5.150000157439127,5.099999966101623,5.150000157439127,4300.0
2003-03-19,5.150000157439127,5.150000157439127,5.150000157439127,5.150000157439127,1000.0
2003-03-20,5.199999871939466,5.199999871939466,5.199999871939466,5.199999871939466,2000.0
2003-03-21,5.199999871939466,5.199999871939466,5.110000195103989,5.110000195103989,16400.0
2003-03-24,5.0700002327688525,5.0700002327688525,5.000000060263781,5.000000060263781,3100.0
2003-03-25,4.949999868926278,5.000000060263781,4.900000154425938,4.900000154425938,3100.0
2003-03-26,4.900000154425938,4.900000154425938,4.900000154425938,4.900000154425938,0.0
2003-03-27,4.900000154425938,4.900000154425938,4.900000154425938,4.900000154425938,0.0
2003-03-28,4.900000154425938,5.000000060263781,4.900000154425938,5.000000060263781,9000.0
2003-03-31,4.989999831261414,4.989999831261414,4.989999831261414,4.989999831261414,2300.0
2003-04-01,4.989999831261414,4.989999831261414,4.989999831261414,4.989999831261414,0.0
2003-04-02,4.989999831261414,4.989999831261414,4.989999831261414,4.989999831261414,0.0
2003-04-03,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,8000.0
2003-04-04,4.849999963088434,4.849999963088434,4.849999963088434,4.849999963088434,3000.0
2003-04-07,4.800000248588095,4.800000248588095,4.800000248588095,4.800000248588095,1800.0
2003-04-08,4.800000248588095,4.849999963088434,4.699999865913088,4.849999963088434,3100.0
2003-04-09,4.849999963088434,4.849999963088434,4.849999963088434,4.849999963088434,3800.0
2003-04-10,4.849999963088434,5.000000060263781,4.849999963088434,5.000000060263781,5400.0
2003-04-11,4.949999868926278,4.949999868926278,4.699999865913088,4.949999868926278,1600.0
2003-04-14,4.900000154425938,4.900000154425938,4.900000154425938,4.900000154425938,600.0
2003-04-15,4.900000154425938,4.900000154425938,4.800000248588095,4.800000248588095,700.0
2003-04-16,4.800000248588095,5.150000157439127,4.800000248588095,5.099999966101623,45600.0
2003-04-17,5.099999966101623,5.250000063276969,5.099999966101623,5.199999871939466,4700.0
2003-04-21,5.199999871939466,5.199999871939466,5.199999871939466,5.199999871939466,0.0
2003-04-22,5.150000157439127,5.150000157439127,5.099999966101623,5.150000157439127,3000.0
2003-04-23,5.050000251601284,5.050000251601284,5.050000251601284,5.050000251601284,2300.0
2003-04-24,5.050000251601284,5.050000251601284,5.050000251601284,5.050000251601284,1500.0
2003-04-25,5.050000251601284,5.050000251601284,5.050000251601284,5.050000251601284,0.0
2003-04-28,5.099999966101623,5.099999966101623,5.099999966101623,5.099999966101623,1700.0
2003-04-29,5.050000251601284,5.199999871939466,5.050000251601284,5.199999871939466,6000.0
2003-04-30,5.199999871939466,5.300000254614473,5.199999871939466,5.300000254614473,11000.0
2003-05-01,5.349999969114813,5.400000160452316,5.349999969114813,5.400000160452316,4000.0
2003-05-02,5.400000160452316,5.449999874952655,5.400000160452316,5.449999874952655,6700.0
2003-05-05,5.449999874952655,5.449999874952655,5.449999874952655,5.449999874952655,0.0
2003-05-06,5.349999969114813,5.349999969114813,5.250000063276969,5.250000063276969,5500.0
2003-05-07,5.349999969114813,5.349999969114813,5.349999969114813,5.349999969114813,800.0
2003-05-08,5.400000160452316,5.400000160452316,5.000000060263781,5.300000254614473,173400.0
2003-05-09,5.250000063276969,5.400000160452316,5.199999871939466,5.199999871939466,15300.0
2003-05-12,5.250000063276969,5.349999969114813,5.199999871939466,5.349999969114813,18300.0
2003-05-13,5.300000254614473,5.349999969114813,5.250000063276969,5.300000254614473,15600.0
2003-05-14,5.199999871939466,5.199999871939466,5.159999909604329,5.159999909604329,3000.0
2003-05-15,5.050000251601284,5.150000157439127,5.000000060263781,5.000000060263781,7500.0
2003-05-16,5.119999947269192,5.199999871939466,5.119999947269192,5.199999871939466,2500.0
2003-05-20,5.199999871939466,5.199999871939466,5.199999871939466,5.199999871939466,0.0
2003-05-21,5.199999871939466,5.199999871939466,5.199999871939466,5.199999871939466,0.0
2003-05-22,5.150000157439127,5.150000157439127,5.150000157439127,5.150000157439127,5700.0
2003-05-23,5.199999871939466,5.199999871939466,5.199999871939466,5.199999871939466,1500.0
2003-05-26,5.150000157439127,5.300000254614473,5.150000157439127,5.300000254614473,700.0
2003-05-27,5.250000063276969,5.250000063276969,5.159999909604329,5.250000063276969,10300.0
2003-05-28,5.199999871939466,5.199999871939466,5.199999871939466,5.199999871939466,2500.0
2003-05-29,5.199999871939466,5.199999871939466,5.150000157439127,5.199999871939466,2600.0
2003-05-30,5.239999834274603,5.239999834274603,5.239999834274603,5.239999834274603,2000.0
2003-06-02,5.150000157439127,5.150000157439127,5.150000157439127,5.150000157439127,500.0
2003-06-03,5.150000157439127,5.219999853107034,5.000000060263781,5.219999853107034,7400.0
2003-06-04,5.219999853107034,5.300000254614473,5.199999871939466,5.199999871939466,4100.0
2003-06-05,5.250000063276969,5.300000254614473,5.250000063276969,5.300000254614473,28600.0
2003-06-06,5.400000160452316,5.500000066290159,5.400000160452316,5.500000066290159,34400.0
2003-06-09,5.500000066290159,5.500000066290159,5.400000160452316,5.4099999126175184,13000.0
2003-06-10,5.599999972128002,5.599999972128002,5.400000160452316,5.550000257627662,3400.0
2003-06-11,5.540000028625296,5.540000028625296,5.540000028625296,5.540000028625296,200.0
2003-06-12,5.590000219962799,5.599999972128002,5.550000257627662,5.599999972128002,2100.0
2003-06-13,5.599999972128002,5.699999877965844,5.599999972128002,5.639999934463138,1900.0
2003-06-16,5.650000163465505,5.699999877965844,5.639999934463138,5.699999877965844,18200.0
2003-06-17,5.650000163465505,5.699999877965844,5.599999972128002,5.699999877965844,5500.0
2003-06-18,5.750000069303348,5.750000069303348,5.750000069303348,5.750000069303348,2000.0
2003-06-19,5.84999997514119,6.099999978154379,5.84999997514119,6.099999978154379,4700.0
2003-06-20,6.000000072316537,6.150000169491883,6.000000072316537,6.099999978154379,5000.0
2003-06-23,6.099999978154379,6.349999981167569,6.099999978154379,6.349999981167569,13300.0
2003-06-24,6.349999981167569,6.500000078342914,6.349999981167569,6.449999887005411,3000.0
2003-06-25,6.500000078342914,6.500000078342914,6.400000172505072,6.400000172505072,6200.0
2003-06-26,6.3000002666672295,6.400000172505072,6.099999978154379,6.099999978154379,9700.0
2003-06-27,6.099999978154379,6.199999883992223,6.000000072316537,6.099999978154379,2700.0
2003-06-30,6.099999978154379,6.099999978154379,5.900000166478694,6.099999978154379,5800.0
2003-07-02,6.099999978154379,6.099999978154379,5.900000166478694,5.900000166478694,5200.0
2003-07-03,6.099999978154379,6.099999978154379,6.099999978154379,6.099999978154379,1000.0
2003-07-04,5.949999880979034,5.949999880979034,5.900000166478694,5.900000166478694,1000.0
2003-07-07,6.000000072316537,6.099999978154379,5.949999880979034,5.949999880979034,11300.0
2003-07-08,6.000000072316537,6.000000072316537,5.949999880979034,6.000000072316537,1200.0
2003-07-09,6.000000072316537,6.000000072316537,5.84999997514119,5.84999997514119,4500.0
2003-07-10,6.000000072316537,6.000000072316537,6.000000072316537,6.000000072316537,1100.0
2003-07-11,5.989999843314171,5.989999843314171,5.989999843314171,5.989999843314171,700.0
2003-07-14,5.929999899811465,5.949999880979034,5.900000166478694,5.949999880979034,2300.0
2003-07-15,5.900000166478694,5.980000091148968,5.84999997514119,5.980000091148968,3200.0
2003-07-16,5.84999997514119,5.84999997514119,5.750000069303348,5.800000260640851,3800.0
2003-07-17,5.800000260640851,5.800000260640851,5.800000260640851,5.800000260640851,0.0
2003-07-18,5.84999997514119,5.84999997514119,5.84999997514119,5.84999997514119,400.0
2003-07-21,5.84999997514119,5.84999997514119,5.84999997514119,5.84999997514119,1800.0
2003-07-22,5.800000260640851,5.800000260640851,5.800000260640851,5.800000260640851,1600.0
2003-07-23,5.800000260640851,5.84999997514119,5.599999972128002,5.800000260640851,26200.0
2003-07-24,5.800000260640851,5.800000260640851,5.800000260640851,5.800000260640851,0.0
2003-07-25,5.84999997514119,5.889999937476328,5.800000260640851,5.889999937476328,5300.0
2003-07-28,5.800000260640851,5.800000260640851,5.750000069303348,5.800000260640851,2000.0
2003-07-29,5.800000260640851,5.800000260640851,5.599999972128002,5.699999877965844,22900.0
2003-07-30,5.699999877965844,5.989999843314171,5.650000163465505,5.750000069303348,9900.0
2003-07-31,5.880000185311125,5.900000166478694,5.500000066290159,5.730000088135779,16300.0
2003-08-01,5.84999997514119,5.900000166478694,5.699999877965844,5.900000166478694,4700.0
2003-08-05,5.900000166478694,5.900000166478694,5.900000166478694,5.900000166478694,1300.0
2003-08-06,5.800000260640851,5.900000166478694,5.750000069303348,5.900000166478694,6000.0
2003-08-07,5.900000166478694,5.900000166478694,5.900000166478694,5.900000166478694,2400.0
2003-08-08,5.800000260640851,6.05000026365404,5.800000260640851,6.000000072316537,57400.0
2003-08-11,6.000000072316537,6.3000002666672295,6.000000072316537,6.3000002666672295,56100.0
2003-08-12,6.3000002666672295,6.550000269680418,6.3000002666672295,6.550000269680418,3500.0
2003-08-13,6.599999984180758,6.90000017853145,6.599999984180758,6.860000216196313,11400.0
2003-08-14,6.800000272693607,7.099999990207135,6.800000272693607,7.000000084369293,23700.0
2003-08-15,7.000000084369293,7.000000084369293,6.800000272693607,6.800000272693607,8000.0
2003-08-18,6.800000272693607,7.000000084369293,6.800000272693607,6.860000216196313,8900.0
2003-08-19,6.94999989303179,6.94999989303179,6.6999998900186,6.6999998900186,13200.0
2003-08-20,6.800000272693607,6.90000017853145,6.500000078342914,6.750000081356104,12500.0
2003-08-21,6.90000017853145,6.90000017853145,6.6999998900186,6.6999998900186,9100.0
2003-08-22,6.800000272693607,6.800000272693607,6.650000175518261,6.650000175518261,3000.0
2003-08-25,6.400000172505072,7.000000084369293,6.400000172505072,7.000000084369293,24200.0
2003-08-26,6.750000081356104,6.8499999871939465,6.750000081356104,6.8499999871939465,17300.0
2003-08-27,6.750000081356104,6.750000081356104,6.6999998900186,6.6999998900186,700.0
2003-08-28,6.6999998900186,6.94999989303179,6.6999998900186,6.94999989303179,67600.0
2003-08-29,6.94999989303179,6.94999989303179,6.800000272693607,6.800000272693607,2400.0
2003-09-02,6.800000272693607,6.90000017853145,6.6999998900186,6.6999998900186,2100.0
2003-09-03,6.6999998900186,6.800000272693607,6.6999998900186,6.800000272693607,6500.0
2003-09-04,6.750000081356104,6.94999989303179,6.750000081356104,6.94999989303179,29100.0
2003-09-05,6.94999989303179,7.050000275706796,6.8499999871939465,7.050000275706796,40800.0
2003-09-08,7.150000181544639,7.2399998583801155,7.150000181544639,7.199999896044979,34300.0
2003-09-09,7.099999990207135,7.500000090395671,7.099999990207135,7.500000090395671,54500.0
2003-09-10,7.500000090395671,7.800000284746363,7.500000090395671,7.800000284746363,11300.0
2003-09-11,7.800000284746363,7.800000284746363,7.599999996233514,7.599999996233514,17200.0
2003-09-12,7.800000284746363,7.800000284746363,7.599999996233514,7.599999996233514,5800.0
2003-09-15,7.790000055743997,7.790000055743997,7.75000009340886,7.75000009340886,9200.0
2003-09-16,7.699999902071356,7.699999902071356,7.460000128060534,7.650000187571017,12600.0
2003-09-17,7.500000090395671,7.650000187571017,7.460000128060534,7.550000281733174,53100.0
2003-09-18,7.500000090395671,7.500000090395671,7.400000184557828,7.500000090395671,10300.0
2003-09-19,7.400000184557828,7.400000184557828,7.349999993220325,7.349999993220325,25600.0
2003-09-22,7.349999993220325,7.349999993220325,7.000000084369293,7.199999896044979,8000.0
2003-09-23,7.050000275706796,7.050000275706796,6.90000017853145,7.050000275706796,5300.0
2003-09-24,6.90000017853145,6.94999989303179,6.6999998900186,6.6999998900186,18100.0
2003-09-25,6.800000272693607,6.90000017853145,6.6999998900186,6.8499999871939465,6300.0
2003-09-26,6.90000017853145,7.000000084369293,6.90000017853145,7.000000084369293,4600.0
2003-09-29,6.8499999871939465,6.94999989303179,6.800000272693607,6.8499999871939465,4000.0
2003-09-30,7.000000084369293,7.000000084369293,6.90000017853145,6.94999989303179,30200.0
2003-10-01,7.000000084369293,7.099999990207135,6.800000272693607,7.099999990207135,7100.0
2003-10-02,7.099999990207135,7.099999990207135,7.000000084369293,7.000000084369293,2700.0
2003-10-03,7.000000084369293,7.000000084369293,6.90000017853145,6.90000017853145,1000.0
2003-10-06,6.650000175518261,7.000000084369293,6.650000175518261,6.90000017853145,6500.0
2003-10-07,6.94999989303179,7.000000084369293,6.94999989303179,7.000000084369293,1700.0
2003-10-08,7.099999990207135,7.400000184557828,7.099999990207135,7.400000184557828,7200.0
2003-10-09,7.500000090395671,7.940000152919343,7.500000090395671,7.940000152919343,42500.0
2003-10-10,8.000000096422049,8.100000479097055,7.9000001905842065,8.050000287759552,16600.0
2003-10-14,8.000000096422049,8.050000287759552,8.000000096422049,8.050000287759552,8100.0
2003-10-15,7.989999867419683,8.000000096422049,7.9000001905842065,7.9000001905842065,63800.0
2003-10-16,8.000000096422049,8.000000096422049,7.9000001905842065,7.9000001905842065,1300.0
2003-10-17,7.9000001905842065,8.000000096422049,7.400000184557828,7.9000001905842065,21200.0
2003-10-20,7.699999902071356,7.699999902071356,7.599999996233514,7.699999902071356,5700.0
2003-10-21,7.599999996233514,7.599999996233514,7.500000090395671,7.500000090395671,52400.0
2003-10-22,7.500000090395671,7.75000009340886,7.500000090395671,7.650000187571017,232800.0
2003-10-23,7.75000009340886,7.9000001905842065,7.739999864406494,7.9000001905842065,2300.0
2003-10-24,7.940000152919343,7.949999905084546,7.650000187571017,7.650000187571017,153200.0
2003-10-27,7.650000187571017,7.650000187571017,7.650000187571017,7.650000187571017,0.0
2003-10-28,7.500000090395671,7.500000090395671,7.500000090395671,7.500000090395671,1500.0
2003-10-29,7.650000187571017,7.650000187571017,7.639999958568651,7.639999958568651,1000.0
2003-10-30,7.650000187571017,7.650000187571017,7.599999996233514,7.599999996233514,600.0
2003-10-31,7.650000187571017,7.75000009340886,7.599999996233514,7.75000009340886,5200.0
2003-11-03,7.650000187571017,7.650000187571017,7.650000187571017,7.650000187571017,10000.0
2003-11-04,7.739999864406494,7.88999996158184,7.739999864406494,7.800000284746363,3600.0
2003-11-05,7.699999902071356,7.88999996158184,7.699999902071356,7.88999996158184,12700.0
2003-11-06,7.88999996158184,8.000000096422049,7.88999996158184,8.000000096422049,20500.0
2003-11-07,8.000000096422049,8.000000096422049,7.849999999246703,7.849999999246703,5900.0
2003-11-10,7.9000001905842065,7.9000001905842065,7.849999999246703,7.849999999246703,2000.0
2003-11-11,7.849999999246703,7.849999999246703,7.849999999246703,7.849999999246703,0.0
2003-11-12,7.9000001905842065,8.350000482110245,7.9000001905842065,8.100000479097055,217400.0
2003-11-13,8.000000096422049,8.149999716760231,8.000000096422049,8.000000096422049,32300.0
2003-11-14,8.100000479097055,8.899999725799798,8.000000096422049,8.899999725799798,41600.0
2003-11-17,9.250000111487994,9.500000114501184,9.149999728812986,9.220000378155223,32200.0
2003-11-18,9.149999728812986,9.149999728812986,9.149999728812986,9.149999728812986,900.0
2003-11-19,9.000000108474804,9.000000108474804,8.80000029679912,8.80000029679912,2700.0
2003-11-20,8.80000029679912,8.80000029679912,8.80000029679912,8.80000029679912,0.0
2003-11-21,8.899999725799798,8.899999725799798,8.699999914124113,8.699999914124113,800.0
2003-11-24,8.600000485123434,8.600000485123434,8.600000485123434,8.600000485123434,57400.0
2003-11-25,8.699999914124113,8.699999914124113,8.500000102448427,8.500000102448427,3300.0
2003-11-26,8.300000290772742,8.300000290772742,8.250000099435239,8.250000099435239,76500.0
2003-11-27,8.250000099435239,8.250000099435239,8.250000099435239,8.250000099435239,0.0
2003-11-28,8.250000099435239,8.250000099435239,8.250000099435239,8.250000099435239,3900.0
2003-12-01,8.350000482110245,8.449999911110924,8.350000482110245,8.449999911110924,5300.0
2003-12-02,8.359999757438283,8.449999911110924,8.359999757438283,8.359999757438283,52600.0
2003-12-03,8.199999908097734,8.750000105461616,8.199999908097734,8.750000105461616,8300.0
2003-12-04,8.699999914124113,8.750000105461616,8.600000485123434,8.600000485123434,8100.0
2003-12-05,8.600000485123434,8.750000105461616,8.500000102448427,8.649999722786609,76000.0
2003-12-08,8.55000029378593,8.600000485123434,7.75000009340886,8.000000096422049,34800.0
2003-12-09,8.100000479097055,8.100000479097055,7.949999905084546,7.949999905084546,37800.0
2003-12-10,8.100000479097055,8.199999908097734,7.949999905084546,8.149999716760231,58500.0
2003-12-11,8.000000096422049,8.000000096422049,8.000000096422049,8.000000096422049,1600.0
2003-12-12,8.000000096422049,8.000000096422049,8.000000096422049,8.000000096422049,0.0
2003-12-15,8.000000096422049,8.100000479097055,7.849999999246703,8.050000287759552,9400.0
2003-12-16,8.000000096422049,8.000000096422049,8.000000096422049,8.000000096422049,3000.0
2003-12-17,7.9000001905842065,7.9000001905842065,7.699999902071356,7.699999902071356,5500.0
2003-12-18,7.599999996233514,7.650000187571017,7.599999996233514,7.599999996233514,15000.0
2003-12-19,7.599999996233514,7.650000187571017,7.500000090395671,7.500000090395671,5600.0
2003-12-22,7.500000090395671,7.599999996233514,7.500000090395671,7.599999996233514,1900.0
2003-12-23,7.449999899058167,7.449999899058167,7.250000087382482,7.300000278719986,5700.0
2003-12-24,7.199999896044979,7.500000090395671,7.199999896044979,7.500000090395671,2800.0
2003-12-29,7.500000090395671,8.680000409793708,7.449999899058167,8.680000409793708,15200.0
2003-12-30,8.600000485123434,8.600000485123434,7.580000015065945,7.770000074576428,14500.0
2003-12-31,8.39999971977342,8.39999971977342,8.050000287759552,8.050000287759552,2700.0
2004-01-02,8.100000479097055,8.300000290772742,8.000000096422049,8.300000290772742,56100.0
2004-01-05,8.250000099435239,8.250000099435239,8.199999908097734,8.199999908097734,2200.0
2004-01-06,8.000000096422049,8.500000102448427,8.000000096422049,8.300000290772742,50000.0
2004-01-07,8.500000102448427,9.000000108474804,8.500000102448427,9.000000108474804,23800.0
2004-01-08,8.750000105461616,9.250000111487994,8.750000105461616,9.100000491149814,11300.0
2004-01-09,9.100000491149814,9.100000491149814,8.80000029679912,9.000000108474804,6600.0
2004-01-12,8.750000105461616,8.750000105461616,8.750000105461616,8.750000105461616,6900.0
2004-01-13,8.500000102448427,8.80000029679912,8.500000102448427,8.80000029679912,145100.0
2004-01-14,8.850000488136622,9.000000108474804,8.699999914124113,8.80000029679912,12000.0
2004-01-15,8.750000105461616,8.850000488136622,8.750000105461616,8.850000488136622,2300.0
2004-01-16,8.92000018380453,9.000000108474804,8.750000105461616,8.750000105461616,10900.0
2004-01-19,8.699999914124113,9.000000108474804,8.699999914124113,8.949999917137301,4800.0
2004-01-20,8.699999914124113,8.729999647456884,8.699999914124113,8.729999647456884,1100.0
2004-01-21,8.699999914124113,8.699999914124113,8.55000029378593,8.55000029378593,1000.0
2004-01-22,8.55000029378593,8.55000029378593,8.250000099435239,8.300000290772742,7100.0
2004-01-23,8.260000328437604,8.500000102448427,8.000000096422049,8.500000102448427,11100.0
2004-01-26,8.500000102448427,8.500000102448427,8.300000290772742,8.300000290772742,55200.0
2004-01-27,8.449999911110924,8.449999911110924,8.449999911110924,8.449999911110924,800.0
2004-01-28,8.050000287759552,8.100000479097055,7.9000001905842065,8.100000479097055,12100.0
2004-01-29,8.000000096422049,8.050000287759552,7.9000001905842065,8.050000287759552,2900.0
2004-01-30,7.9000001905842065,8.000000096422049,7.9000001905842065,8.000000096422049,18000.0
2004-02-02,8.100000479097055,8.100000479097055,7.75000009340886,8.000000096422049,9100.0
2004-02-03,7.75000009340886,8.000000096422049,7.75000009340886,8.000000096422049,4000.0
2004-02-04,7.75000009340886,7.75000009340886,7.75000009340886,7.75000009340886,85000.0
2004-02-05,7.650000187571017,7.650000187571017,6.599999984180758,7.349999993220325,8000.0
2004-02-06,7.300000278719986,7.500000090395671,7.300000278719986,7.500000090395671,4200.0
2004-02-09,7.300000278719986,7.500000090395671,7.300000278719986,7.500000090395671,1100.0
2004-02-10,7.099999990207135,7.500000090395671,7.099999990207135,7.500000090395671,7200.0
2004-02-11,7.800000284746363,8.300000290772742,7.800000284746363,8.100000479097055,16200.0
2004-02-12,8.000000096422049,8.000000096422049,8.000000096422049,8.000000096422049,3500.0
2004-02-13,7.800000284746363,8.000000096422049,7.699999902071356,7.9000001905842065,51300.0
2004-02-16,7.9000001905842065,7.9000001905842065,7.9000001905842065,7.9000001905842065,0.0
2004-02-17,7.88999996158184,8.000000096422049,7.88999996158184,8.000000096422049,7300.0
2004-02-18,7.9000001905842065,8.000000096422049,7.9000001905842065,8.000000096422049,4500.0
2004-02-19,8.000000096422049,8.000000096422049,8.000000096422049,8.000000096422049,151800.0
2004-02-20,8.000000096422049,8.050000287759552,8.000000096422049,8.050000287759552,6500.0
2004-02-23,8.250000099435239,8.250000099435239,8.000000096422049,8.050000287759552,11000.0
2004-02-24,8.010000325424416,8.100000479097055,8.010000325424416,8.050000287759552,34000.0
2004-02-25,8.050000287759552,8.050000287759552,7.849999999246703,7.849999999246703,4600.0
2004-02-26,7.800000284746363,7.989999867419683,7.800000284746363,7.989999867419683,5400.0
2004-02-27,7.9000001905842065,8.000000096422049,7.9000001905842065,8.000000096422049,3700.0
2004-03-01,7.810000036911566,8.050000287759552,7.810000036911566,8.050000287759552,2500.0
2004-03-02,8.050000287759552,8.050000287759552,8.050000287759552,8.050000287759552,300.0
2004-03-03,8.000000096422049,8.000000096422049,7.949999905084546,8.000000096422049,9100.0
2004-03-04,7.949999905084546,8.000000096422049,7.949999905084546,8.000000096422049,1300.0
2004-03-05,8.000000096422049,8.000000096422049,8.000000096422049,8.000000096422049,4100.0
2004-03-08,7.800000284746363,7.800000284746363,7.650000187571017,7.800000284746363,8300.0
2004-03-09,7.650000187571017,7.650000187571017,7.400000184557828,7.500000090395671,7000.0
2004-03-10,7.349999993220325,7.500000090395671,7.150000181544639,7.500000090395671,136700.0
2004-03-11,7.300000278719986,7.300000278719986,7.300000278719986,7.300000278719986,500.0
2004-03-12,7.250000087382482,7.500000090395671,7.250000087382482,7.500000090395671,126300.0
2004-03-15,7.099999990207135,7.170000162712208,6.90000017853145,6.90000017853145,28600.0
2004-03-16,7.000000084369293,7.099999990207135,6.800000272693607,7.099999990207135,246900.0
2004-03-17,7.000000084369293,7.000000084369293,7.000000084369293,7.000000084369293,700.0
2004-03-18,7.000000084369293,7.099999990207135,7.000000084369293,7.000000084369293,25200.0
2004-03-19,6.8499999871939465,7.099999990207135,6.8499999871939465,7.099999990207135,9600.0
2004-03-22,7.000000084369293,7.000000084369293,7.000000084369293,7.000000084369293,1000.0
2004-03-23,6.90000017853145,6.90000017853145,6.6999998900186,6.800000272693607,14700.0
2004-03-24,6.94999989303179,6.94999989303179,6.90000017853145,6.90000017853145,3000.0
2004-03-25,6.90000017853145,6.90000017853145,6.90000017853145,6.90000017853145,0.0
2004-03-26,6.750000081356104,6.750000081356104,6.750000081356104,6.750000081356104,2000.0
2004-03-29,6.599999984180758,6.599999984180758,6.250000075329726,6.400000172505072,32400.0
2004-03-30,6.250000075329726,6.349999981167569,5.949999880979034,6.349999981167569,144700.0
2004-03-31,6.05000026365404,6.250000075329726,6.010000301318903,6.250000075329726,3000.0
2004-04-01,6.250000075329726,6.599999984180758,6.250000075329726,6.599999984180758,60000.0
2004-04-02,6.599999984180758,6.8499999871939465,6.349999981167569,6.500000078342914,279200.0
2004-04-05,6.500000078342914,6.8499999871939465,6.500000078342914,6.8499999871939465,11800.0
2004-04-06,6.550000269680418,6.750000081356104,6.500000078342914,6.750000081356104,263300.0
2004-04-07,6.739999852353738,6.739999852353738,6.500000078342914,6.500000078342914,4000.0
2004-04-08,6.500000078342914,6.750000081356104,6.400000172505072,6.750000081356104,3200.0
2004-04-12,6.599999984180758,6.599999984180758,6.550000269680418,6.550000269680418,3700.0
2004-04-13,6.550000269680418,6.599999984180758,6.550000269680418,6.550000269680418,3100.0
2004-04-14,6.550000269680418,6.550000269680418,6.500000078342914,6.550000269680418,6000.0
2004-04-15,6.800000272693607,6.800000272693607,6.800000272693607,6.800000272693607,600.0
2004-04-16,6.550000269680418,6.550000269680418,6.550000269680418,6.550000269680418,1100.0
2004-04-19,6.8499999871939465,6.8499999871939465,6.800000272693607,6.800000272693607,1000.0
2004-04-20,6.599999984180758,6.599999984180758,6.550000269680418,6.550000269680418,4900.0
2004-04-21,6.550000269680418,6.550000269680418,6.550000269680418,6.550000269680418,13700.0
2004-04-22,6.550000269680418,6.800000272693607,6.000000072316537,6.250000075329726,42100.0
2004-04-23,6.550000269680418,6.90000017853145,6.199999883992223,6.90000017853145,21100.0
2004-04-26,6.90000017853145,6.90000017853145,6.90000017853145,6.90000017853145,0.0
2004-04-27,6.599999984180758,6.599999984180758,6.199999883992223,6.199999883992223,2500.0
2004-04-28,6.560000021845621,6.560000021845621,6.560000021845621,6.560000021845621,500.0
2004-04-29,6.3000002666672295,6.3000002666672295,6.250000075329726,6.250000075329726,1000.0
2004-04-30,6.500000078342914,6.500000078342914,6.400000172505072,6.400000172505072,7400.0
2004-05-03,6.400000172505072,6.400000172505072,6.400000172505072,6.400000172505072,0.0
2004-05-04,6.400000172505072,6.400000172505072,6.400000172505072,6.400000172505072,0.0
2004-05-05,6.400000172505072,6.400000172505072,6.400000172505072,6.400000172505072,0.0
2004-05-06,6.500000078342914,6.500000078342914,6.500000078342914,6.500000078342914,200.0
2004-05-07,6.250000075329726,6.250000075329726,6.05000026365404,6.250000075329726,2800.0
2004-05-10,6.05000026365404,6.05000026365404,5.750000069303348,5.750000069303348,5700.0
2004-05-11,5.750000069303348,6.000000072316537,5.750000069303348,6.000000072316537,3300.0
2004-05-12,6.000000072316537,6.000000072316537,6.000000072316537,6.000000072316537,0.0
2004-05-13,6.000000072316537,6.000000072316537,6.000000072316537,6.000000072316537,0.0
2004-05-14,5.500000066290159,5.800000260640851,5.500000066290159,5.500000066290159,3400.0
2004-05-17,5.699999877965844,5.699999877965844,5.699999877965844,5.699999877965844,300.0
2004-05-18,5.699999877965844,5.699999877965844,5.699999877965844,5.699999877965844,0.0
2004-05-19,5.739999840300982,5.739999840300982,5.739999840300982,5.739999840300982,200.0
2004-05-20,5.739999840300982,5.739999840300982,5.739999840300982,5.739999840300982,0.0
2004-05-21,5.449999874952655,5.699999877965844,5.000000060263781,5.699999877965844,8000.0
2004-05-25,5.699999877965844,5.699999877965844,5.699999877965844,5.699999877965844,10300.0
2004-05-26,5.500000066290159,5.500000066290159,5.449999874952655,5.500000066290159,74000.0
2004-05-27,5.500000066290159,5.750000069303348,5.500000066290159,5.750000069303348,18400.0
2004-05-28,5.750000069303348,5.750000069303348,5.750000069303348,5.750000069303348,0.0
2004-05-31,5.750000069303348,5.750000069303348,5.750000069303348,5.750000069303348,0.0
2004-06-01,5.750000069303348,5.750000069303348,5.750000069303348,5.750000069303348,0.0
2004-06-02,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,7000.0
2004-06-03,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,2100.0
2004-06-04,5.400000160452316,5.599999972128002,5.400000160452316,5.599999972128002,700.0
2004-06-07,5.400000160452316,5.599999972128002,5.400000160452316,5.599999972128002,300.0
2004-06-08,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,400.0
2004-06-09,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,0.0
2004-06-10,5.400000160452316,5.500000066290159,5.400000160452316,5.400000160452316,1800.0
2004-06-11,5.550000257627662,5.550000257627662,5.550000257627662,5.550000257627662,200.0
2004-06-14,5.400000160452316,5.500000066290159,5.300000254614473,5.500000066290159,2200.0
2004-06-15,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,0.0
2004-06-16,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,0.0
2004-06-17,5.300000254614473,5.500000066290159,5.010000289266147,5.500000066290159,5700.0
2004-06-18,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,900.0
2004-06-21,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,300.0
2004-06-22,5.250000063276969,5.500000066290159,5.250000063276969,5.500000066290159,3400.0
2004-06-23,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,500.0
2004-06-24,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,100.0
2004-06-25,5.349999969114813,5.349999969114813,5.300000254614473,5.300000254614473,2200.0
2004-06-28,5.599999972128002,5.599999972128002,5.300000254614473,5.300000254614473,500.0
2004-06-29,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,100.0
2004-06-30,5.400000160452316,5.500000066290159,5.250000063276969,5.500000066290159,5000.0
2004-07-02,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,1000.0
2004-07-05,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,0.0
2004-07-06,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,1000.0
2004-07-07,5.550000257627662,5.550000257627662,5.550000257627662,5.550000257627662,1000.0
2004-07-08,5.550000257627662,5.550000257627662,5.550000257627662,5.550000257627662,0.0
2004-07-09,5.550000257627662,5.550000257627662,5.550000257627662,5.550000257627662,5000.0
2004-07-12,5.550000257627662,5.550000257627662,5.550000257627662,5.550000257627662,0.0
2004-07-13,5.550000257627662,5.550000257627662,5.550000257627662,5.550000257627662,0.0
2004-07-14,5.550000257627662,5.550000257627662,5.550000257627662,5.550000257627662,0.0
2004-07-15,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,1000.0
2004-07-16,5.500000066290159,5.550000257627662,5.500000066290159,5.500000066290159,4500.0
2004-07-19,5.349999969114813,5.349999969114813,5.349999969114813,5.349999969114813,500.0
2004-07-20,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,200.0
2004-07-21,5.599999972128002,5.599999972128002,5.400000160452316,5.400000160452316,4500.0
2004-07-22,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,100.0
2004-07-23,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,0.0
2004-07-26,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,0.0
2004-07-27,5.460000103955021,5.460000103955021,5.449999874952655,5.449999874952655,1600.0
2004-07-28,5.400000160452316,5.400000160452316,5.349999969114813,5.349999969114813,4500.0
2004-07-29,5.400000160452316,5.400000160452316,5.400000160452316,5.400000160452316,700.0
2004-07-30,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,40500.0
2004-08-03,5.349999969114813,5.599999972128002,5.349999969114813,5.599999972128002,5000.0
2004-08-04,5.349999969114813,5.400000160452316,5.349999969114813,5.400000160452316,2000.0
2004-08-05,5.250000063276969,5.250000063276969,5.250000063276969,5.250000063276969,1000.0
2004-08-06,5.349999969114813,5.349999969114813,5.250000063276969,5.250000063276969,2500.0
2004-08-09,5.219999853107034,5.489999837287792,5.219999853107034,5.489999837287792,1200.0
2004-08-10,5.300000254614473,5.300000254614473,5.150000157439127,5.150000157439127,1700.0
2004-08-11,5.150000157439127,5.199999871939466,4.949999868926278,4.949999868926278,7900.0
2004-08-12,5.060000003766486,5.150000157439127,4.750000057250592,5.010000289266147,11200.0
2004-08-13,5.000000060263781,5.000000060263781,4.5999999600752455,5.000000060263781,9300.0
2004-08-16,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,0.0
2004-08-17,4.989999831261414,5.050000251601284,4.989999831261414,4.989999831261414,3900.0
2004-08-18,4.989999831261414,5.000000060263781,4.989999831261414,5.000000060263781,3000.0
2004-08-19,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,3000.0
2004-08-20,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,0.0
2004-08-23,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,2400.0
2004-08-24,5.139999928436761,5.139999928436761,5.139999928436761,5.139999928436761,100.0
2004-08-25,5.139999928436761,5.139999928436761,5.139999928436761,5.139999928436761,0.0
2004-08-26,5.139999928436761,5.139999928436761,5.099999966101623,5.099999966101623,1300.0
2004-08-27,5.000000060263781,5.099999966101623,5.000000060263781,5.099999966101623,3000.0
2004-08-30,5.139999928436761,5.139999928436761,5.139999928436761,5.139999928436761,200.0
2004-08-31,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,600.0
2004-09-01,5.139999928436761,5.150000157439127,5.139999928436761,5.150000157439127,3500.0
2004-09-02,5.199999871939466,5.719999859133413,5.199999871939466,5.719999859133413,9400.0
2004-09-03,5.500000066290159,5.500000066290159,5.250000063276969,5.290000025612107,9500.0
2004-09-07,5.290000025612107,5.290000025612107,5.290000025612107,5.290000025612107,0.0
2004-09-08,5.290000025612107,5.290000025612107,5.290000025612107,5.290000025612107,0.0
2004-09-09,5.000000060263781,5.010000289266147,4.300000242561717,4.889999925423572,68600.0
2004-09-10,4.900000154425938,5.099999966101623,4.900000154425938,5.099999966101623,1000.0
2004-09-13,5.239999834274603,5.239999834274603,5.239999834274603,5.239999834274603,200.0
2004-09-14,4.900000154425938,5.000000060263781,4.900000154425938,5.000000060263781,47500.0
2004-09-15,4.900000154425938,5.000000060263781,4.900000154425938,5.000000060263781,600.0
2004-09-16,4.849999963088434,5.000000060263781,4.849999963088434,5.000000060263781,4900.0
2004-09-17,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,0.0
2004-09-20,4.800000248588095,5.000000060263781,4.699999865913088,5.000000060263781,4600.0
2004-09-21,4.920000135593506,5.000000060263781,4.5999999600752455,5.000000060263781,16800.0
2004-09-22,4.800000248588095,4.800000248588095,4.699999865913088,4.699999865913088,2000.0
2004-09-23,4.699999865913088,4.699999865913088,4.699999865913088,4.699999865913088,0.0
2004-09-24,4.699999865913088,5.000000060263781,4.6500001514127485,5.000000060263781,14100.0
2004-09-27,4.989999831261414,5.000000060263781,4.750000057250592,5.000000060263781,7900.0
2004-09-28,5.000000060263781,5.000000060263781,5.000000060263781,5.000000060263781,15000.0
2004-09-29,4.699999865913088,4.750000057250592,4.699999865913088,4.750000057250592,1300.0
2004-09-30,5.000000060263781,5.000000060263781,4.699999865913088,4.699999865913088,3300.0
2004-10-01,4.750000057250592,4.750000057250592,4.619999941242814,4.619999941242814,15600.0
2004-10-04,4.5999999600752455,4.5999999600752455,4.449999862899899,4.500000054237402,24000.0
2004-10-05,4.500000054237402,4.500000054237402,4.449999862899899,4.449999862899899,13800.0
2004-10-06,4.500000054237402,4.699999865913088,4.500000054237402,4.699999865913088,3000.0
2004-10-07,4.6500001514127485,4.6500001514127485,4.500000054237402,4.500000054237402,6000.0
2004-10-08,4.500000054237402,4.699999865913088,4.500000054237402,4.699999865913088,25200.0
2004-10-12,4.5999999600752455,4.5999999600752455,4.5999999600752455,4.5999999600752455,3000.0
2004-10-13,4.5999999600752455,4.5999999600752455,4.5999999600752455,4.5999999600752455,1800.0
2004-10-14,4.500000054237402,4.500000054237402,4.500000054237402,4.500000054237402,2000.0
2004-10-15,4.5999999600752455,4.5999999600752455,4.5999999600752455,4.5999999600752455,11000.0
2004-10-18,4.5999999600752455,5.250000063276969,4.550000245574906,4.550000245574906,942900.0
2004-10-19,4.5999999600752455,4.5999999600752455,4.590000207910043,4.590000207910043,147900.0
2004-10-20,4.5999999600752455,5.000000060263781,4.5999999600752455,5.000000060263781,412700.0
2004-10-21,5.000000060263781,5.599999972128002,5.000000060263781,5.599999972128002,57900.0
2004-10-22,5.909999918643896,6.250000075329726,5.900000166478694,6.150000169491883,243400.0
2004-10-25,6.099999978154379,6.250000075329726,5.800000260640851,6.199999883992223,10500.0
2004-10-26,5.949999880979034,6.099999978154379,5.900000166478694,6.05000026365404,48600.0
2004-10-27,6.000000072316537,6.099999978154379,5.860000204143557,6.000000072316537,19300.0
2004-10-28,5.719999859133413,5.719999859133413,5.400000160452316,5.500000066290159,52800.0
2004-10-29,5.400000160452316,5.500000066290159,5.400000160452316,5.500000066290159,47900.0
2004-11-01,5.500000066290159,5.550000257627662,5.500000066290159,5.500000066290159,7800.0
2004-11-02,5.500000066290159,5.540000028625296,5.349999969114813,5.500000066290159,231100.0
2004-11-03,5.520000047457727,5.639999934463138,5.500000066290159,5.599999972128002,111300.0
2004-11-04,5.800000260640851,6.349999981167569,5.800000260640851,6.150000169491883,218300.0
2004-11-05,6.5100003073452815,6.650000175518261,6.349999981167569,6.650000175518261,133500.0
2004-11-08,6.650000175518261,6.739999852353738,6.650000175518261,6.739999852353738,11000.0
2004-11-09,6.739999852353738,7.500000090395671,6.599999984180758,7.199999896044979,68200.0
2004-11-10,7.050000275706796,7.050000275706796,6.8499999871939465,6.8499999871939465,10000.0
2004-11-11,6.750000081356104,6.94999989303179,6.750000081356104,6.800000272693607,8100.0
2004-11-12,6.90000017853145,6.94999989303179,6.90000017853145,6.90000017853145,3700.0
2004-11-15,6.94999989303179,7.010000313371659,6.800000272693607,6.800000272693607,74500.0
2004-11-16,6.940000140866587,7.199999896044979,6.800000272693607,7.030000294539228,45100.0
2004-11-17,7.000000084369293,7.099999990207135,6.989999855366927,7.050000275706796,32800.0
2004-11-18,7.190000143879776,7.199999896044979,6.94999989303179,7.000000084369293,13800.0
2004-11-19,7.000000084369293,7.000000084369293,6.8499999871939465,6.90000017853145,2200.0
2004-11-22,6.750000081356104,6.94999989303179,6.6999998900186,6.800000272693607,15000.0
2004-11-23,6.6999998900186,6.6999998900186,6.6999998900186,6.6999998900186,1200.0
2004-11-24,6.599999984180758,6.90000017853145,6.599999984180758,6.90000017853145,554500.0
2004-11-25,6.920000159699018,6.920000159699018,6.920000159699018,6.920000159699018,12800.0
2004-11-26,6.800000272693607,6.800000272693607,6.800000272693607,6.800000272693607,2700.0
2004-11-29,6.800000272693607,7.099999990207135,6.800000272693607,7.000000084369293,11900.0
2004-11-30,6.94999989303179,7.000000084369293,6.94999989303179,7.000000084369293,60300.0
2004-12-01,7.199999896044979,8.000000096422049,7.199999896044979,7.400000184557828,96300.0
2004-12-02,7.599999996233514,7.599999996233514,7.250000087382482,7.250000087382482,15100.0
2004-12-03,7.000000084369293,7.000000084369293,7.000000084369293,7.000000084369293,7200.0
2004-12-06,7.000000084369293,7.099999990207135,6.8499999871939465,7.000000084369293,62800.0
2004-12-07,6.90000017853145,6.90000017853145,6.750000081356104,6.750000081356104,15100.0
2004-12-08,6.500000078342914,6.650000175518261,6.250000075329726,6.3000002666672295,9400.0
2004-12-09,6.500000078342914,6.739999852353738,6.480000097175346,6.500000078342914,8900.0
2004-12-10,6.6999998900186,6.6999998900186,6.400000172505072,6.500000078342914,1600.0
2004-12-13,6.800000272693607,6.800000272693607,6.500000078342914,6.800000272693607,7300.0
2004-12-14,6.6999998900186,6.719999871186169,6.500000078342914,6.500000078342914,2300.0
2004-12-15,6.6999998900186,6.6999998900186,6.599999984180758,6.599999984180758,10100.0
2004-12-16,6.500000078342914,6.550000269680418,6.500000078342914,6.550000269680418,231700.0
2004-12-17,6.500000078342914,6.500000078342914,6.250000075329726,6.250000075329726,12600.0
2004-12-20,6.250000075329726,6.250000075329726,6.000000072316537,6.000000072316537,10500.0
2004-12-21,5.860000204143557,6.000000072316537,5.860000204143557,5.900000166478694,4300.0
2004-12-22,5.909999918643896,6.060000015819242,5.909999918643896,6.060000015819242,3400.0
2004-12-23,6.0900002259891775,6.250000075329726,5.909999918643896,5.909999918643896,18300.0
2004-12-24,6.099999978154379,6.3000002666672295,6.099999978154379,6.3000002666672295,6100.0
2004-12-29,6.3000002666672295,6.400000172505072,6.3000002666672295,6.3000002666672295,11500.0
2004-12-30,6.400000172505072,6.500000078342914,6.400000172505072,6.449999887005411,10200.0
2004-12-31,6.349999981167569,6.349999981167569,6.3000002666672295,6.3000002666672295,22000.0
2005-01-04,6.3000002666672295,6.3000002666672295,6.000000072316537,6.000000072316537,10500.0
2005-01-05,5.900000166478694,5.900000166478694,5.650000163465505,5.650000163465505,13000.0
2005-01-06,5.699999877965844,5.699999877965844,5.599999972128002,5.599999972128002,7700.0
2005-01-07,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,1000.0
2005-01-10,5.650000163465505,5.650000163465505,5.650000163465505,5.650000163465505,2200.0
2005-01-11,5.650000163465505,5.650000163465505,5.650000163465505,5.650000163465505,0.0
2005-01-12,5.650000163465505,5.650000163465505,5.650000163465505,5.650000163465505,0.0
2005-01-13,5.699999877965844,5.699999877965844,5.599999972128002,5.599999972128002,3600.0
2005-01-14,5.599999972128002,5.650000163465505,5.599999972128002,5.599999972128002,169500.0
2005-01-17,5.599999972128002,5.599999972128002,5.500000066290159,5.500000066290159,3800.0
2005-01-18,5.400000160452316,5.500000066290159,5.400000160452316,5.500000066290159,2400.0
2005-01-19,5.449999874952655,5.500000066290159,5.400000160452316,5.400000160452316,7200.0
2005-01-20,5.500000066290159,5.639999934463138,5.400000160452316,5.400000160452316,1100.0
2005-01-21,5.489999837287792,5.639999934463138,5.349999969114813,5.639999934463138,5400.0
2005-01-24,5.639999934463138,5.639999934463138,5.639999934463138,5.639999934463138,0.0
2005-01-25,5.639999934463138,5.639999934463138,5.639999934463138,5.639999934463138,0.0
2005-01-26,5.599999972128002,5.690000125800642,5.500000066290159,5.650000163465505,7000.0
2005-01-27,5.520000047457727,5.800000260640851,5.520000047457727,5.599999972128002,2100.0
2005-01-28,5.699999877965844,5.84999997514119,5.699999877965844,5.699999877965844,7000.0
2005-01-31,5.84999997514119,5.84999997514119,5.750000069303348,5.750000069303348,3600.0
2005-02-01,5.810000012806054,5.84999997514119,5.599999972128002,5.84999997514119,11700.0
2005-02-02,5.84999997514119,5.84999997514119,5.84999997514119,5.84999997514119,600.0
2005-02-03,5.84999997514119,5.84999997514119,5.800000260640851,5.800000260640851,11100.0
2005-02-04,5.84999997514119,5.84999997514119,5.84999997514119,5.84999997514119,9400.0
2005-02-07,5.84999997514119,5.84999997514119,5.699999877965844,5.699999877965844,2300.0
2005-02-08,5.650000163465505,5.650000163465505,5.400000160452316,5.400000160452316,6100.0
2005-02-09,5.4099999126175184,5.4099999126175184,5.349999969114813,5.349999969114813,5600.0
2005-02-10,5.400000160452316,5.400000160452316,5.199999871939466,5.2800002734469045,22500.0
2005-02-11,5.38999993144995,5.400000160452316,5.300000254614473,5.400000160452316,152400.0
2005-02-14,5.449999874952655,5.449999874952655,5.449999874952655,5.449999874952655,700.0
2005-02-15,5.500000066290159,5.699999877965844,5.449999874952655,5.699999877965844,2800.0
2005-02-16,5.699999877965844,5.699999877965844,5.699999877965844,5.699999877965844,5300.0
2005-02-17,5.699999877965844,5.900000166478694,5.699999877965844,5.900000166478694,10800.0
2005-02-18,5.610000201130368,5.699999877965844,5.610000201130368,5.699999877965844,500.0
2005-02-21,5.869999956308759,5.900000166478694,5.869999956308759,5.900000166478694,5000.0
2005-02-22,5.900000166478694,6.099999978154379,5.900000166478694,6.000000072316537,36300.0
2005-02-23,6.000000072316537,6.000000072316537,5.949999880979034,5.949999880979034,3200.0
2005-02-24,6.000000072316537,6.3000002666672295,5.9600001099814,6.199999883992223,12200.0
2005-02-25,6.3000002666672295,6.3000002666672295,6.119999959321948,6.199999883992223,4900.0
2005-02-28,6.3000002666672295,6.3000002666672295,6.210000112994589,6.3000002666672295,3900.0
2005-03-01,6.349999981167569,6.500000078342914,6.3000002666672295,6.3000002666672295,4300.0
2005-03-02,6.3000002666672295,6.349999981167569,6.3000002666672295,6.349999981167569,900.0
2005-03-03,6.500000078342914,6.500000078342914,6.400000172505072,6.500000078342914,13100.0
2005-03-04,6.500000078342914,6.500000078342914,6.400000172505072,6.400000172505072,14400.0
2005-03-07,6.500000078342914,6.800000272693607,6.500000078342914,6.800000272693607,12700.0
2005-03-08,6.750000081356104,7.250000087382482,6.6999998900186,7.000000084369293,16100.0
2005-03-09,7.000000084369293,7.199999896044979,6.90000017853145,7.119999971374704,13300.0
2005-03-10,6.81000002485881,7.230000106214914,6.81000002485881,6.81000002485881,42700.0
2005-03-11,7.000000084369293,7.000000084369293,7.000000084369293,7.000000084369293,2300.0
2005-03-14,7.150000181544639,7.150000181544639,6.90000017853145,7.000000084369293,5400.0
2005-03-15,7.000000084369293,7.099999990207135,7.000000084369293,7.099999990207135,5400.0
2005-03-16,7.099999990207135,7.099999990207135,7.000000084369293,7.000000084369293,48500.0
2005-03-17,7.000000084369293,7.000000084369293,7.000000084369293,7.000000084369293,6000.0
2005-03-18,7.000000084369293,7.050000275706796,6.960000122034156,7.000000084369293,4400.0
2005-03-21,7.04000004670443,7.04000004670443,6.90000017853145,7.000000084369293,4000.0
2005-03-22,7.050000275706796,7.1100002192095015,7.050000275706796,7.1100002192095015,4800.0
2005-03-23,7.000000084369293,7.000000084369293,6.94999989303179,6.94999989303179,25800.0
2005-03-24,7.000000084369293,7.000000084369293,6.90000017853145,6.90000017853145,13600.0
2005-03-28,7.000000084369293,7.000000084369293,6.800000272693607,6.889999949529084,6700.0
2005-03-29,6.94999989303179,7.000000084369293,6.630000194350693,6.750000081356104,8800.0
2005-03-30,6.750000081356104,6.800000272693607,6.650000175518261,6.650000175518261,5700.0
2005-03-31,6.6999998900186,6.6999998900186,6.650000175518261,6.650000175518261,9200.0
2005-04-01,6.500000078342914,6.500000078342914,6.250000075329726,6.250000075329726,8500.0
2005-04-04,6.110000207156745,6.199999883992223,5.949999880979034,6.199999883992223,8200.0
2005-04-05,6.199999883992223,6.199999883992223,6.199999883992223,6.199999883992223,0.0
2005-04-06,6.250000075329726,6.349999981167569,6.099999978154379,6.349999981167569,15600.0
2005-04-07,6.400000172505072,6.8499999871939465,6.400000172505072,6.750000081356104,140100.0
2005-04-08,6.500000078342914,6.550000269680418,6.500000078342914,6.520000059510483,3800.0
2005-04-11,6.599999984180758,6.90000017853145,6.599999984180758,6.800000272693607,35500.0
2005-04-12,6.800000272693607,6.800000272693607,6.679999908851032,6.679999908851032,274400.0
2005-04-13,6.619999965348327,6.619999965348327,6.560000021845621,6.599999984180758,12300.0
2005-04-14,6.650000175518261,6.650000175518261,6.400000172505072,6.400000172505072,34200.0
2005-04-15,6.360000210169935,6.400000172505072,6.349999981167569,6.400000172505072,4700.0
2005-04-18,6.500000078342914,6.550000269680418,6.349999981167569,6.550000269680418,9900.0
2005-04-19,6.690000137853398,6.6999998900186,6.500000078342914,6.500000078342914,9000.0
2005-04-20,6.739999852353738,6.989999855366927,6.5100003073452815,6.520000059510483,4900.0
2005-04-21,6.599999984180758,6.840000235028745,6.599999984180758,6.690000137853398,6000.0
2005-04-22,6.8499999871939465,6.8499999871939465,6.730000100188535,6.750000081356104,5000.0
2005-04-25,6.599999984180758,6.599999984180758,6.599999984180758,6.599999984180758,600.0
2005-04-26,6.750000081356104,6.750000081356104,6.520000059510483,6.520000059510483,7300.0
2005-04-27,6.500000078342914,6.500000078342914,6.250000075329726,6.250000075329726,36400.0
2005-04-28,6.099999978154379,6.099999978154379,6.000000072316537,6.000000072316537,9200.0
2005-04-29,6.000000072316537,6.449999887005411,6.000000072316537,6.449999887005411,6600.0
2005-05-02,6.480000097175346,6.500000078342914,6.480000097175346,6.500000078342914,6100.0
2005-05-03,6.449999887005411,6.449999887005411,6.449999887005411,6.449999887005411,2500.0
2005-05-04,6.4299999058378425,6.449999887005411,6.4299999058378425,6.449999887005411,6000.0
2005-05-05,6.449999887005411,6.449999887005411,6.449999887005411,6.449999887005411,6000.0
2005-05-06,6.400000172505072,6.400000172505072,6.400000172505072,6.400000172505072,11100.0
2005-05-09,6.349999981167569,6.400000172505072,6.3000002666672295,6.400000172505072,19200.0
2005-05-10,6.349999981167569,6.349999981167569,6.349999981167569,6.349999981167569,14900.0
2005-05-11,6.260000304332092,6.260000304332092,6.199999883992223,6.199999883992223,6600.0
2005-05-12,6.110000207156745,6.110000207156745,5.82000024180842,5.949999880979034,46500.0
2005-05-13,6.099999978154379,6.099999978154379,6.000000072316537,6.000000072316537,2000.0
2005-05-16,5.860000204143557,5.860000204143557,5.750000069303348,5.750000069303348,14900.0
2005-05-17,5.790000031638485,5.790000031638485,5.790000031638485,5.790000031638485,100.0
2005-05-18,5.599999972128002,5.599999972128002,4.940000116761075,5.000000060263781,41200.0
2005-05-19,5.040000022598917,5.349999969114813,5.040000022598917,5.159999909604329,26700.0
2005-05-20,5.159999909604329,5.550000257627662,5.159999909604329,5.550000257627662,2400.0
2005-05-24,5.400000160452316,5.449999874952655,5.400000160452316,5.449999874952655,3000.0
2005-05-25,5.440000122787453,5.440000122787453,5.440000122787453,5.440000122787453,3500.0
2005-05-26,5.290000025612107,5.400000160452316,5.250000063276969,5.250000063276969,6800.0
2005-05-27,5.380000179284747,5.380000179284747,5.34000021694961,5.349999969114813,9400.0
2005-05-30,5.380000179284747,5.380000179284747,5.380000179284747,5.380000179284747,2500.0
2005-05-31,5.360000198117179,5.639999934463138,5.360000198117179,5.380000179284747,4700.0
2005-06-01,5.400000160452316,5.400000160452316,5.000000060263781,5.250000063276969,327500.0
2005-06-02,5.210000100941833,5.34000021694961,5.000000060263781,5.270000044444538,23800.0
2005-06-03,5.250000063276969,5.250000063276969,5.000000060263781,5.2300000821094015,311400.0
2005-06-06,5.639999934463138,5.639999934463138,5.199999871939466,5.199999871939466,1000.0
2005-06-07,5.260000292279336,5.750000069303348,5.260000292279336,5.750000069303348,19200.0
2005-06-08,5.889999937476328,5.889999937476328,5.550000257627662,5.550000257627662,7600.0
2005-06-09,5.550000257627662,5.599999972128002,5.500000066290159,5.500000066290159,434800.0
2005-06-10,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,0.0
2005-06-13,5.400000160452316,5.400000160452316,4.949999868926278,5.199999871939466,251800.0
2005-06-14,5.099999966101623,5.199999871939466,5.010000289266147,5.199999871939466,12600.0
2005-06-15,5.150000157439127,5.38999993144995,5.150000157439127,5.300000254614473,26600.0
2005-06-16,5.300000254614473,5.980000091148968,5.219999853107034,5.699999877965844,53800.0
2005-06-17,5.599999972128002,5.840000222975989,5.599999972128002,5.800000260640851,260200.0
2005-06-20,5.800000260640851,5.800000260640851,5.610000201130368,5.610000201130368,8800.0
2005-06-21,5.639999934463138,5.639999934463138,5.639999934463138,5.639999934463138,2000.0
2005-06-22,5.650000163465505,5.739999840300982,5.599999972128002,5.699999877965844,26000.0
2005-06-23,5.630000182297937,5.719999859133413,5.599999972128002,5.719999859133413,13000.0
2005-06-24,5.739999840300982,5.739999840300982,5.699999877965844,5.739999840300982,8200.0
2005-06-27,5.739999840300982,5.739999840300982,5.739999840300982,5.739999840300982,1200.0
2005-06-28,5.550000257627662,5.699999877965844,5.550000257627662,5.699999877965844,400.0
2005-06-29,5.550000257627662,5.719999859133413,5.550000257627662,5.719999859133413,66600.0
2005-06-30,5.699999877965844,5.730000088135779,5.699999877965844,5.730000088135779,8000.0
2005-07-04,5.650000163465505,5.650000163465505,5.599999972128002,5.599999972128002,10000.0
2005-07-05,5.510000295292525,5.510000295292525,5.4099999126175184,5.4099999126175184,7800.0
2005-07-06,5.400000160452316,5.400000160452316,5.300000254614473,5.300000254614473,5200.0
2005-07-07,5.300000254614473,5.300000254614473,5.300000254614473,5.300000254614473,0.0
2005-07-08,5.469999856120224,5.469999856120224,5.469999856120224,5.469999856120224,1000.0
2005-07-11,5.349999969114813,5.349999969114813,5.300000254614473,5.300000254614473,3000.0
2005-07-12,5.300000254614473,5.48000008512259,5.300000254614473,5.48000008512259,2400.0
2005-07-13,5.489999837287792,5.489999837287792,5.48000008512259,5.48000008512259,3400.0
2005-07-14,5.48000008512259,5.48000008512259,5.48000008512259,5.48000008512259,0.0
2005-07-15,5.400000160452316,5.400000160452316,5.400000160452316,5.400000160452316,10100.0
2005-07-18,5.400000160452316,5.400000160452316,5.400000160452316,5.400000160452316,0.0
2005-07-19,5.400000160452316,5.400000160452316,5.400000160452316,5.400000160452316,0.0
2005-07-20,5.469999856120224,5.599999972128002,5.469999856120224,5.599999972128002,48100.0
2005-07-21,5.599999972128002,5.599999972128002,5.500000066290159,5.500000066290159,3700.0
2005-07-22,5.449999874952655,5.449999874952655,5.449999874952655,5.449999874952655,200.0
2005-07-25,5.400000160452316,5.400000160452316,5.329999987947244,5.329999987947244,7000.0
2005-07-26,5.449999874952655,5.599999972128002,5.400000160452316,5.599999972128002,10000.0
2005-07-27,5.400000160452316,5.400000160452316,5.310000006779675,5.310000006779675,7400.0
2005-07-28,5.300000254614473,5.300000254614473,5.300000254614473,5.300000254614473,1000.0
2005-07-29,5.400000160452316,5.550000257627662,5.400000160452316,5.550000257627662,11700.0
2005-08-02,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,2500.0
2005-08-03,5.500000066290159,5.599999972128002,5.500000066290159,5.550000257627662,10200.0
2005-08-04,5.550000257627662,5.550000257627662,5.400000160452316,5.400000160452316,3900.0
2005-08-05,5.449999874952655,5.579999990960433,5.449999874952655,5.579999990960433,2100.0
2005-08-08,5.489999837287792,5.550000257627662,5.489999837287792,5.550000257627662,11500.0
2005-08-09,5.510000295292525,5.510000295292525,5.250000063276969,5.349999969114813,118300.0
2005-08-10,5.349999969114813,5.750000069303348,5.349999969114813,5.540000028625296,8900.0
2005-08-11,5.650000163465505,5.739999840300982,5.550000257627662,5.599999972128002,19400.0
2005-08-12,5.599999972128002,5.599999972128002,5.599999972128002,5.599999972128002,0.0
2005-08-15,5.599999972128002,5.699999877965844,5.500000066290159,5.500000066290159,245500.0
2005-08-16,5.679999896798276,5.699999877965844,5.61999995329557,5.639999934463138,8200.0
2005-08-17,5.699999877965844,5.699999877965844,5.550000257627662,5.550000257627662,20500.0
2005-08-18,5.560000009792865,5.560000009792865,5.500000066290159,5.500000066290159,5000.0
2005-08-19,5.500000066290159,5.500000066290159,5.500000066290159,5.500000066290159,44000.0
2005-08-22,5.500000066290159,5.500000066290159,5.400000160452316,5.400000160452316,6500.0
2005-08-23,5.4099999126175184,5.4099999126175184,5.400000160452316,5.400000160452316,8200.0
2005-08-24,5.690000125800642,5.690000125800642,5.429999893785086,5.48000008512259,1800.0
2005-08-25,5.550000257627662,5.550000257627662,5.400000160452316,5.400000160452316,106300.0
2005-08-26,5.590000219962799,5.590000219962799,5.590000219962799,5.590000219962799,700.0
2005-08-29,5.639999934463138,5.699999877965844,5.630000182297937,5.650000163465505,42500.0
2005-08-30,5.550000257627662,5.699999877965844,5.550000257627662,5.699999877965844,2800.0
2005-08-31,5.780000279473283,5.780000279473283,5.780000279473283,5.780000279473283,200.0
2005-09-01,5.650000163465505,5.750000069303348,5.650000163465505,5.699999877965844,6900.0
2005-09-02,5.699999877965844,5.699999877965844,5.699999877965844,5.699999877965844,4900.0
2005-09-06,5.750000069303348,5.750000069303348,5.750000069303348,5.750000069303348,16200.0
2005-09-07,5.750000069303348,6.000000072316537,5.750000069303348,5.980000091148968,7200.0
2005-09-08,5.810000012806054,5.969999862146602,5.810000012806054,5.949999880979034,39300.0
2005-09-09,5.900000166478694,5.949999880979034,5.84999997514119,5.84999997514119,34900.0
2005-09-12,5.82000024180842,5.82000024180842,5.650000163465505,5.650000163465505,143500.0
2005-09-13,5.650000163465505,5.699999877965844,5.500000066290159,5.510000295292525,96700.0
2005-09-14,5.579999990960433,5.599999972128002,5.550000257627662,5.599999972128002,13600.0
2005-09-15,5.650000163465505,5.780000279473283,5.650000163465505,5.780000279473283,16400.0
2005-09-16,5.800000260640851,6.000000072316537,5.800000260640851,5.929999899811465,13700.0
2005-09-19,5.949999880979034,6.19000013182702,5.800000260640851,5.969999862146602,295400.0
2005-09-20,5.9600001099814,6.230000094162158,5.9600001099814,6.099999978154379,61900.0
2005-09-21,6.310000018832431,6.349999981167569,6.250000075329726,6.3000002666672295,77800.0
2005-09-22,6.3000002666672295,6.400000172505072,6.260000304332092,6.400000172505072,10100.0
2005-09-23,6.210000112994589,6.33,6.199999883992223,6.3000002666672295,5200.0
2005-09-26,6.250000075329726,6.250000075329726,6.250000075329726,6.250000075329726,2000.0
2005-09-27,6.05000026365404,6.150000169491883,6.000000072316537,6.150000169491883,2300.0
2005-09-28,6.150000169491883,6.150000169491883,6.000000072316537,6.000000072316537,15500.0
2005-09-29,6.079999996986811,6.079999996986811,6.010000301318903,6.079999996986811,9200.0
2005-09-30,6.079999996986811,6.079999996986811,5.900000166478694,5.900000166478694,11900.0
2005-10-03,5.810000012806054,5.810000012806054,5.810000012806054,5.810000012806054,100.0
2005-10-04,5.84999997514119,6.0900002259891775,5.84999997514119,5.949999880979034,8500.0
2005-10-05,6.000000072316537,6.150000169491883,6.000000072316537,6.150000169491883,213900.0
2005-10-06,5.969999862146602,6.000000072316537,5.969999862146602,6.000000072316537,6500.0
2005-10-07,6.0900002259891775,6.0900002259891775,6.000000072316537,6.000000072316537,1600.0
2005-10-11,6.05000026365404,6.05000026365404,6.05000026365404,6.05000026365404,1100.0
2005-10-12,6.000000072316537,6.099999978154379,6.000000072316537,6.099999978154379,1700.0
2005-10-13,6.030000282486472,6.199999883992223,6.030000282486472,6.199999883992223,3600.0
2005-10-14,6.000000072316537,6.199999883992223,6.000000072316537,6.099999978154379,100900.0
2005-10-17,6.199999883992223,6.400000172505072,6.199999883992223,6.3000002666672295,198000.0
2005-10-18,6.3000002666672295,6.3000002666672295,6.3000002666672295,6.3000002666672295,3900.0
2005-10-19,6.199999883992223,6.250000075329726,6.199999883992223,6.250000075329726,9600.0
2005-10-20,6.250000075329726,6.250000075329726,6.250000075329726,6.250000075329726,16100.0
2005-10-21,6.250000075329726,6.380000191337503,6.250000075329726,6.349999981167569,14400.0
2005-10-24,6.389999943502706,6.389999943502706,6.349999981167569,6.380000191337503,2100.0
2005-10-25,6.400000172505072,6.750000081356104,6.400000172505072,6.550000269680418,14600.0
2005-10-26,6.6999998900186,6.750000081356104,6.580000003013189,6.580000003013189,8500.0
2005-10-27,6.800000272693607,6.920000159699018,6.650000175518261,6.650000175518261,38600.0
2005-10-28,6.90000017853145,6.90000017853145,6.6999998900186,6.800000272693607,21800.0
2005-10-31,7.000000084369293,7.099999990207135,6.90000017853145,7.000000084369293,96600.0
2005-11-01,6.980000103201724,7.099999990207135,6.860000216196313,6.94999989303179,115700.0
2005-11-02,7.000000084369293,7.000000084369293,6.869999968361515,6.94999989303179,28400.0
2005-11-03,7.000000084369293,7.099999990207135,6.90000017853145,7.000000084369293,149800.0
2005-11-04,7.300000278719986,7.500000090395671,7.000000084369293,7.300000278719986,96600.0
2005-11-07,7.300000278719986,7.300000278719986,7.190000143879776,7.199999896044979,49100.0
2005-11-08,7.300000278719986,7.300000278719986,7.000000084369293,7.099999990207135,5000.0
2005-11-09,7.010000313371659,7.280000297552417,7.010000313371659,7.199999896044979,16500.0
2005-11-10,7.099999990207135,7.099999990207135,6.860000216196313,7.000000084369293,19700.0
2005-11-11,7.000000084369293,7.000000084369293,6.8499999871939465,6.989999855366927,4300.0
2005-11-14,7.000000084369293,7.010000313371659,6.90000017853145,7.000000084369293,13700.0
2005-11-15,6.94999989303179,7.050000275706796,6.90000017853145,6.929999911864221,26600.0
2005-11-16,7.010000313371659,7.099999990207135,6.94999989303179,6.969999874199358,38100.0
2005-11-17,7.000000084369293,7.050000275706796,7.000000084369293,7.000000084369293,152700.0
2005-11-18,7.020000065536862,7.440000146892965,7.000000084369293,7.300000278719986,1120600.0
2005-11-21,7.449999899058167,7.449999899058167,7.3200002598875535,7.400000184557828,29500.0
2005-11-22,7.500000090395671,7.599999996233514,7.3200002598875535,7.420000165725397,27100.0
2005-11-23,7.500000090395671,7.540000052730808,7.500000090395671,7.500000090395671,22100.0
2005-11-24,7.500000090395671,7.500000090395671,7.4800001092281025,7.4800001092281025,3000.0
2005-11-25,7.469999880225736,7.4800001092281025,7.400000184557828,7.400000184557828,3400.0
2005-11-28,7.500000090395671,7.500000090395671,7.400000184557828,7.4800001092281025,42500.0
2005-11-29,7.400000184557828,7.400000184557828,7.250000087382482,7.250000087382482,13000.0
2005-11-30,7.210000125047345,7.340000241055122,7.150000181544639,7.150000181544639,18900.0
2005-12-01,7.2399998583801155,7.420000165725397,7.000000084369293,7.420000165725397,24100.0
2005-12-02,7.400000184557828,7.400000184557828,7.099999990207135,7.380000203390259,107800.0
2005-12-05,7.4800001092281025,7.4800001092281025,7.13000020037707,7.17999991487741,18600.0
2005-12-06,7.340000241055122,7.340000241055122,7.000000084369293,7.260000316384848,12400.0
2005-12-07,7.159999933709841,7.250000087382482,7.099999990207135,7.250000087382482,107400.0
2005-12-08,7.150000181544639,7.150000181544639,7.000000084369293,7.080000009039567,25600.0
2005-12-09,7.449999899058167,7.449999899058167,7.159999933709841,7.250000087382482,48100.0
2005-12-12,7.300000278719986,7.389999955555462,7.250000087382482,7.250000087382482,19500.0
2005-12-13,7.150000181544639,7.199999896044979,7.050000275706796,7.050000275706796,12200.0
2005-12-14,7.030000294539228,7.250000087382482,7.000000084369293,7.000000084369293,21600.0
2005-12-15,6.94999989303179,7.050000275706796,6.94999989303179,7.050000275706796,3700.0
2005-12-16,6.989999855366927,7.030000294539228,6.94999989303179,6.94999989303179,10100.0
2005-12-19,6.989999855366927,7.000000084369293,6.94999989303179,6.989999855366927,29900.0
2005-12-20,6.960000122034156,7.000000084369293,6.960000122034156,6.969999874199358,4300.0
2005-12-21,7.000000084369293,7.04000004670443,6.960000122034156,7.04000004670443,191600.0
2005-12-22,6.90000017853145,7.099999990207135,6.90000017853145,7.099999990207135,11800.0
2005-12-23,7.090000238041934,7.250000087382482,7.090000238041934,7.250000087382482,14100.0
2005-12-28,7.250000087382482,7.349999993220325,7.250000087382482,7.300000278719986,25900.0
2005-12-29,7.500000090395671,8.989999879472439,7.489999861393304,8.000000096422049,35000.0
2005-12-30,8.000000096422049,8.000000096422049,7.800000284746363,7.800000284746363,10900.0
2006-01-03,8.010000325424416,8.930000412806898,8.010000325424416,8.39999971977342,459700.0
2006-01-04,8.350000482110245,8.850000488136622,8.350000482110245,8.850000488136622,54200.0
2006-01-05,8.80000029679912,8.80000029679912,8.500000102448427,8.80000029679912,12800.0
2006-01-06,8.55000029378593,8.899999725799798,8.55000029378593,8.80000029679912,12000.0
2006-01-09,8.80000029679912,8.80000029679912,8.699999914124113,8.699999914124113,18100.0
2006-01-10,8.699999914124113,8.899999725799798,8.699999914124113,8.80000029679912,209000.0
2006-01-11,8.899999725799798,9.100000491149814,8.750000105461616,9.100000491149814,476500.0
2006-01-12,9.180000415820084,9.199999920150493,9.090000262147443,9.199999920150493,54500.0
2006-01-13,9.10999976647785,9.300000302825495,9.10999976647785,9.250000111487994,26700.0
2006-01-16,9.300000302825495,9.500000114501184,9.300000302825495,9.350000494163003,36200.0
2006-01-17,9.33000003615827,9.500000114501184,9.300000302825495,9.350000494163003,42700.0
2006-01-18,9.229999653483262,9.340000265160636,9.000000108474804,9.100000491149814,38100.0
2006-01-19,9.199999920150493,9.239999882485629,9.119999995480216,9.199999920150493,5000.0
2006-01-20,9.199999920150493,9.199999920150493,9.000000108474804,9.010000337477171,17200.0
2006-01-23,9.050000299812307,9.100000491149814,9.000000108474804,9.100000491149814,6000.0
2006-01-24,9.000000108474804,9.000000108474804,8.750000105461616,8.750000105461616,11700.0
2006-01-25,8.949999917137301,9.000000108474804,8.850000488136622,9.000000108474804,201200.0
2006-01-26,8.750000105461616,9.199999920150493,8.750000105461616,9.000000108474804,5600.0
2006-01-27,8.949999917137301,9.000000108474804,8.899999725799798,9.000000108474804,6000.0
2006-01-30,9.000000108474804,9.000000108474804,8.55000029378593,8.850000488136622,24300.0
2006-01-31,8.659999951788976,9.100000491149814,8.659999951788976,9.000000108474804,44400.0
2006-02-01,9.000000108474804,9.199999920150493,8.80000029679912,9.050000299812307,1531100.0
2006-02-02,9.189999691148124,9.300000302825495,9.050000299812307,9.250000111487994,378200.0
2006-02-03,9.300000302825495,9.300000302825495,9.000000108474804,9.100000491149814,10300.0
2006-02-06,9.010000337477171,9.300000302825495,9.000000108474804,9.300000302825495,39700.0
2006-02-07,9.100000491149814,9.199999920150493,9.000000108474804,9.050000299812307,127700.0
2006-02-08,9.010000337477171,9.090000262147443,8.80000029679912,9.000000108474804,110100.0
2006-02-09,9.050000299812307,9.08000003314508,9.000000108474804,9.000000108474804,13500.0
2006-02-10,8.850000488136622,9.149999728812986,8.850000488136622,9.149999728812986,96100.0
2006-02-13,8.899999725799798,9.14000045348495,8.850000488136622,9.020000566479538,17900.0
2006-02-14,9.020000566479538,9.300000302825495,9.000000108474804,9.199999920150493,169300.0
2006-02-15,9.100000491149814,9.189999691148124,9.000000108474804,9.050000299812307,5600.0
2006-02-16,9.050000299812307,9.300000302825495,9.050000299812307,9.300000302825495,177100.0
2006-02-17,9.300000302825495,9.479999656496451,9.300000302825495,9.44999992316368,47600.0
2006-02-20,9.800000308851876,9.800000308851876,9.399999731826174,9.399999731826174,16200.0
2006-02-21,9.500000114501184,9.85000050018938,9.500000114501184,9.65999996384173,47800.0
2006-02-22,9.550000305838688,9.819999813182282,9.550000305838688,9.800000308851876,34500.0
2006-02-23,9.620000001506597,9.750000117514372,9.590000268173824,9.699999926176869,10600.0
2006-02-24,9.699999926176869,9.830000042184649,9.500000114501184,9.830000042184649,33700.0
2006-02-27,9.800000308851876,9.800000308851876,9.279999844820765,9.699999926176869,15100.0
2006-02-28,9.699999926176869,9.699999926176869,8.899999725799798,9.199999920150493,94500.0
2006-03-01,9.199999920150493,9.250000111487994,9.000000108474804,9.199999920150493,73200.0
2006-03-02,9.199999920150493,9.399999731826174,9.199999920150493,9.300000302825495,47600.0
2006-03-03,9.250000111487994,9.250000111487994,9.100000491149814,9.199999920150493,19500.0
2006-03-06,9.250000111487994,9.26000034049036,9.100000491149814,9.199999920150493,510200.0
2006-03-07,9.239999882485629,9.239999882485629,8.899999725799798,9.199999920150493,210500.0
2006-03-08,8.899999725799798,9.000000108474804,8.600000485123434,8.899999725799798,28300.0
2006-03-09,9.199999920150493,9.199999920150493,8.760000334463982,9.000000108474804,59800.0
2006-03-10,8.970000375142034,9.000000108474804,8.819999801129525,8.979999650470072,44400.0
2006-03-13,8.949999917137301,9.100000491149814,8.899999725799798,9.000000108474804,117800.0
2006-03-14,9.000000108474804,9.100000491149814,8.949999917137301,9.100000491149814,41800.0
2006-03-15,9.050000299812307,9.229999653483262,9.000000108474804,9.199999920150493,78600.0
2006-03-16,9.250000111487994,9.399999731826174,9.050000299812307,9.050000299812307,31700.0
2006-03-17,9.100000491149814,9.199999920150493,9.100000491149814,9.199999920150493,65600.0
2006-03-20,9.250000111487994,9.399999731826174,9.08000003314508,9.350000494163003,17900.0
2006-03-21,9.010000337477171,9.199999920150493,9.000000108474804,9.119999995480216,30100.0
2006-03-22,9.020000566479538,9.229999653483262,9.020000566479538,9.199999920150493,58700.0
2006-03-23,9.199999920150493,9.250000111487994,9.10999976647785,9.199999920150493,12000.0
2006-03-24,9.239999882485629,9.399999731826174,9.199999920150493,9.340000265160636,28600.0
2006-03-27,9.340000265160636,9.44999992316368,9.250000111487994,9.350000494163003,140400.0
2006-03-28,9.350000494163003,9.350000494163003,9.350000494163003,9.350000494163003,48100.0
2006-03-29,9.290000073823132,9.600000497176191,9.290000073823132,9.600000497176191,24200.0
2006-03-30,9.699999926176869,11.000000132580318,9.699999926176869,10.699999938229626,710100.0
2006-03-31,10.699999938229626,11.000000132580318,10.699999938229626,10.850000512242136,366900.0
2006-04-03,10.899999749905309,11.000000132580318,10.850000512242136,10.899999749905309,249600.0
2006-04-04,10.7799998628999,10.84000028323977,10.609999784556983,10.630000242561715,22100.0
2006-04-05,10.699999938229626,11.199999944256003,10.699999938229626,11.199999944256003,155500.0
2006-04-06,11.30000032693101,11.500000138606696,11.199999944256003,11.399999755931686,142400.0
2006-04-07,11.250000135593506,11.250000135593506,11.100000515255326,11.250000135593506,52400.0
2006-04-10,11.399999755931686,11.399999755931686,11.060000552920188,11.350000518268516,29100.0
2006-04-11,11.250000135593506,11.399999755931686,11.100000515255326,11.399999755931686,357000.0
2006-04-12,11.350000518268516,11.890000486630028,11.17000021092323,11.800000332957389,76100.0
2006-04-13,12.22999968964153,12.22999968964153,11.890000486630028,12.01000037363544,94200.0
2006-04-17,12.250000147646263,12.590000304332092,12.080000069303347,12.449999959321948,453700.0
2006-04-18,12.449999959321948,12.75000015367264,12.449999959321948,12.550000341996954,39900.0
2006-04-19,12.590000304332092,12.590000304332092,12.300000338983766,12.540000112994589,68300.0
2006-04-20,12.300000338983766,12.68999973333277,11.899999761958066,12.060000564972944,72600.0
2006-04-21,12.10000052730808,12.500000150659451,12.10000052730808,12.40999999698681,76200.0
2006-04-24,12.640000495669597,12.75000015367264,12.250000147646263,12.340000301318904,81000.0
2006-04-25,12.340000301318904,12.399999767984443,11.750000141619884,12.10000052730808,25600.0
2006-04-26,12.10999980263612,12.38000026365404,12.10999980263612,12.310000567986132,105500.0
2006-04-27,12.350000530321273,12.350000530321273,12.149999764971254,12.199999956308758,66500.0
2006-04-28,12.250000147646263,12.550000341996954,12.250000147646263,12.550000341996954,37000.0
2006-05-01,12.550000341996954,12.649999770997631,12.500000150659451,12.500000150659451,54600.0
2006-05-02,12.550000341996954,12.949999965348326,12.550000341996954,12.949999965348326,170300.0
2006-05-03,13.000000156685829,13.239999930696651,12.250000147646263,12.500000150659451,58200.0
2006-05-04,12.500000150659451,12.60000053333446,12.350000530321273,12.60000053333446,24200.0
2006-05-05,12.500000150659451,12.870000040678052,12.47999969265472,12.56000057099932,105600.0
2006-05-08,12.359999805649307,12.68000045800473,12.250000147646263,12.319999843314172,20900.0
2006-05-09,12.390000492656409,12.500000150659451,12.350000530321273,12.40999999698681,95900.0
2006-05-10,12.250000147646263,12.63000026666723,12.250000147646263,12.63000026666723,31900.0
2006-05-11,12.649999770997631,12.850000536347649,12.43999973031958,12.649999770997631,32200.0
2006-05-12,12.60000053333446,12.60000053333446,12.000000144633074,12.10000052730808,31000.0
2006-05-15,11.399999755931686,11.399999755931686,10.50000012655394,10.750000129567129,41100.0
2006-05-16,10.550000317891442,10.930000436912408,10.250000123540753,10.699999938229626,101500.0
2006-05-17,11.000000132580318,11.100000515255326,10.750000129567129,10.87000001657254,20800.0
2006-05-18,10.899999749905309,10.899999749905309,10.489999897551574,10.64999974689212,22600.0
2006-05-19,10.239999894538384,10.7799998628999,10.14999974086574,10.7799998628999,24900.0
2006-05-23,10.7799998628999,11.250000135593506,10.7799998628999,11.23999990659114,45000.0
2006-05-24,10.399999743878931,11.000000132580318,10.250000123540753,10.800000320904632,46400.0
2006-05-25,10.460000164218805,11.040000094915454,10.460000164218805,10.899999749905309,31500.0
2006-05-26,11.189999715253636,11.189999715253636,11.000000132580318,11.000000132580318,29200.0
2006-05-29,11.010000361582684,11.500000138606696,11.000000132580318,11.220000402260736,7200.0
2006-05-30,11.449999947269191,11.989999915630706,11.250000135593506,11.250000135593506,28400.0
2006-05-31,11.010000361582684,11.010000361582684,10.760000358569494,10.96000017024518,11400.0
2006-06-01,10.77000058757186,10.899999749905309,10.699999938229626,10.87000001657254,16100.0
2006-06-02,10.87000001657254,11.250000135593506,10.87000001657254,11.109999790583364,19500.0
2006-06-05,11.199999944256003,11.199999944256003,10.949999941242814,11.000000132580318,12700.0
2006-06-06,10.899999749905309,11.029999865913087,10.850000512242136,10.949999941242814,33200.0
2006-06-07,10.949999941242814,10.949999941242814,10.600000509228948,10.609999784556983,16200.0
2006-06-08,10.50000012655394,10.50000012655394,9.739999888512006,9.739999888512006,8100.0
2006-06-09,9.870000004519785,10.420000201883663,9.750000117514372,9.750000117514372,18500.0
2006-06-12,9.750000117514372,9.750000117514372,9.500000114501184,9.500000114501184,43000.0
2006-06-13,9.500000114501184,9.500000114501184,8.649999722786609,8.850000488136622,282300.0
2006-06-14,8.649999722786609,8.850000488136622,8.300000290772742,8.729999647456884,117300.0
2006-06-15,9.000000108474804,9.489999885498817,9.000000108474804,9.239999882485629,41500.0
2006-06-16,9.000000108474804,9.439999694161314,9.000000108474804,9.439999694161314,13700.0
2006-06-19,9.399999731826174,9.399999731826174,8.979999650470072,9.090000262147443,37100.0
2006-06-20,9.119999995480216,9.119999995480216,9.000000108474804,9.000000108474804,5300.0
2006-06-21,9.000000108474804,9.500000114501184,9.000000108474804,9.500000114501184,18400.0
2006-06-22,9.500000114501184,9.500000114501184,9.090000262147443,9.350000494163003,9500.0
2006-06-23,9.500000114501184,9.500000114501184,9.300000302825495,9.420000189830906,6200.0
2006-06-26,9.44999992316368,9.649999734839364,9.399999731826174,9.399999731826174,4300.0
2006-06-27,9.350000494163003,9.350000494163003,9.14000045348495,9.199999920150493,11400.0
2006-06-28,9.300000302825495,9.300000302825495,9.239999882485629,9.250000111487994,40000.0
2006-06-29,9.340000265160636,9.560000534841054,9.250000111487994,9.250000111487994,16700.0
2006-06-30,9.529999847833954,9.989999891525194,9.529999847833954,9.939999700187691,89400.0
2006-07-04,9.989999891525194,10.250000123540753,9.770000575519104,10.250000123540753,8700.0
2006-07-05,10.239999894538384,10.239999894538384,9.899999737852552,10.140000465537703,19000.0
2006-07-06,10.22000039020798,10.250000123540753,10.060000540867431,10.22999966553602,1800.0
2006-07-07,10.010000349529928,10.010000349529928,9.899999737852552,9.899999737852552,11300.0
2006-07-10,10.100000503202567,10.100000503202567,10.100000503202567,10.100000503202567,1000.0
2006-07-11,10.090000274200202,10.090000274200202,9.76000034651674,9.76000034651674,16800.0
2006-07-12,10.199999932203246,10.199999932203246,9.800000308851876,9.899999737852552,378800.0
2006-07-13,10.00000012052756,10.00000012052756,9.85000050018938,9.85000050018938,8800.0
2006-07-14,10.00000012052756,10.00000012052756,9.76000034651674,9.76000034651674,4300.0
2006-07-17,9.600000497176191,9.649999734839364,9.500000114501184,9.640000459511327,9600.0
2006-07-18,9.640000459511327,9.640000459511327,9.420000189830906,9.550000305838688,51100.0
2006-07-19,9.409999960828545,9.699999926176869,9.14000045348495,9.560000534841054,27500.0
2006-07-20,9.399999731826174,9.649999734839364,9.399999731826174,9.649999734839364,4300.0
2006-07-21,9.689999697174503,9.770000575519104,9.569999810169094,9.590000268173824,16500.0
2006-07-24,9.510000343503547,9.510000343503547,9.250000111487994,9.279999844820765,14400.0
2006-07-25,9.250000111487994,9.520000572505916,9.250000111487994,9.520000572505916,5100.0
2006-07-26,9.500000114501184,9.500000114501184,9.399999731826174,9.399999731826174,293600.0
2006-07-27,9.699999926176869,9.699999926176869,9.33000003615827,9.489999885498817,22000.0
2006-07-28,9.270000569492726,9.399999731826174,9.270000569492726,9.369999998493403,3600.0
2006-07-31,9.399999731826174,9.399999731826174,9.390000456498138,9.399999731826174,6500.0
2006-08-01,9.399999731826174,9.500000114501184,9.300000302825495,9.500000114501184,8300.0
2006-08-02,9.500000114501184,9.500000114501184,9.350000494163003,9.500000114501184,39500.0
2006-08-03,9.500000114501184,10.00000012052756,9.500000114501184,10.00000012052756,19300.0
2006-08-04,10.060000540867431,10.22999966553602,10.060000540867431,10.199999932203246,6700.0
2006-08-08,10.250000123540753,10.50000012655394,10.199999932203246,10.199999932203246,11900.0
2006-08-09,10.210000161205611,10.399999743878931,10.050000311865064,10.210000161205611,8200.0
2006-08-10,10.00000012052756,10.00000012052756,9.609999772504228,9.800000308851876,2600.0
2006-08-11,9.97000038719479,10.00000012052756,9.520000572505916,9.72999965950964,5400.0
2006-08-14,9.989999891525194,9.989999891525194,9.600000497176191,9.689999697174503,8400.0
2006-08-15,9.800000308851876,9.800000308851876,9.350000494163003,9.680000421846463,11000.0
2006-08-16,9.600000497176191,9.600000497176191,9.44999992316368,9.590000268173824,5400.0
2006-08-17,9.590000268173824,9.699999926176869,9.590000268173824,9.600000497176191,25600.0
2006-08-18,9.609999772504228,9.830000042184649,9.609999772504228,9.680000421846463,1700.0
2006-08-21,9.779999850847144,9.819999813182282,9.779999850847144,9.779999850847144,19400.0
2006-08-22,9.800000308851876,9.800000308851876,9.590000268173824,9.590000268173824,81700.0
2006-08-23,9.640000459511327,9.640000459511327,9.500000114501184,9.500000114501184,25200.0
2006-08-24,9.500000114501184,9.500000114501184,9.399999731826174,9.399999731826174,44900.0
2006-08-25,9.590000268173824,9.590000268173824,9.590000268173824,9.590000268173824,1500.0
2006-08-28,9.590000268173824,9.590000268173824,9.590000268173824,9.590000268173824,0.0
2006-08-29,9.590000268173824,9.590000268173824,9.350000494163003,9.399999731826174,9200.0
2006-08-30,9.500000114501184,9.500000114501184,9.489999885498817,9.500000114501184,57400.0
2006-08-31,9.500000114501184,9.800000308851876,9.500000114501184,9.649999734839364,39700.0
2006-09-01,9.569999810169094,9.699999926176869,9.44999992316368,9.520000572505916,39200.0
2006-09-05,9.739999888512006,10.050000311865064,9.739999888512006,9.979999662522829,44400.0
2006-09-06,9.899999737852552,9.899999737852552,9.76000034651674,9.800000308851876,11600.0
2006-09-07,9.560000534841054,9.649999734839364,9.470000381168411,9.649999734839364,3900.0
2006-09-08,9.739999888512006,9.750000117514372,9.739999888512006,9.750000117514372,600.0
2006-09-11,9.409999960828545,9.409999960828545,8.960000146139668,9.000000108474804,6500.0
2006-09-12,9.270000569492726,9.279999844820765,9.040000070809942,9.279999844820765,2200.0
2006-09-13,9.029999841807577,9.44999992316368,9.029999841807577,9.44999992316368,3900.0
2006-09-14,9.250000111487994,9.350000494163003,9.100000491149814,9.100000491149814,9100.0
2006-09-15,9.199999920150493,9.199999920150493,9.14000045348495,9.14000045348495,1300.0
2006-09-18,9.350000494163003,9.350000494163003,9.310000531827864,9.310000531827864,8700.0
2006-09-19,9.489999885498817,9.489999885498817,9.250000111487994,9.300000302825495,2200.0
2006-09-20,9.300000302825495,9.300000302825495,9.149999728812986,9.149999728812986,11400.0
2006-09-21,9.10999976647785,9.10999976647785,8.89000045047176,8.899999725799798,6800.0
2006-09-22,8.899999725799798,8.899999725799798,8.500000102448427,8.500000102448427,30900.0
2006-09-25,8.39999971977342,8.39999971977342,7.520000071563239,7.790000055743997,1978000.0
2006-09-26,7.61000022523588,7.710000131073722,7.599999996233514,7.599999996233514,12900.0
2006-09-27,7.650000187571017,8.000000096422049,7.619999977401083,7.75000009340886,1586400.0
2006-09-28,7.75000009340886,7.75000009340886,7.6599999397362195,7.719999883238925,28600.0
2006-09-29,7.75000009340886,7.800000284746363,7.679999920903788,7.800000284746363,1800.0
2006-10-02,7.690000149906154,7.989999867419683,7.670000168738586,7.75000009340886,111900.0
2006-10-03,7.849999999246703,7.9000001905842065,7.800000284746363,7.9000001905842065,4800.0
2006-10-04,7.630000206403449,7.800000284746363,7.360000222222691,7.500000090395671,115900.0
2006-10-05,7.560000033898377,7.849999999246703,7.550000281733174,7.580000015065945,19300.0
2006-10-06,7.580000015065945,7.599999996233514,7.550000281733174,7.599999996233514,12200.0
2006-10-10,7.500000090395671,7.800000284746363,7.500000090395671,7.500000090395671,36500.0
2006-10-11,7.599999996233514,7.599999996233514,7.449999899058167,7.449999899058167,13700.0
2006-10-12,7.400000184557828,7.75000009340886,7.389999955555462,7.75000009340886,15500.0
2006-10-13,7.840000247081501,7.849999999246703,7.75000009340886,7.770000074576428,20200.0
2006-10-16,7.770000074576428,8.050000287759552,7.770000074576428,8.050000287759552,167000.0
2006-10-17,8.250000099435239,8.250000099435239,7.9000001905842065,8.229999641430506,15600.0
2006-10-18,8.290000061770375,9.000000108474804,8.290000061770375,9.000000108474804,508200.0
2006-10-19,9.000000108474804,9.010000337477171,8.710000143126479,9.000000108474804,142700.0
2006-10-20,8.770000563466349,8.770000563466349,8.580000027118702,8.750000105461616,1600.0
2006-10-23,8.699999914124113,8.80000029679912,8.699999914124113,8.80000029679912,8900.0
2006-10-24,8.699999914124113,8.939999688134936,8.699999914124113,8.939999688134936,52800.0
2006-10-25,8.939999688134936,9.000000108474804,8.939999688134936,8.989999879472439,54600.0
2006-10-26,8.880000221469393,8.880000221469393,8.55000029378593,8.83000003013189,43500.0
2006-10-27,8.880000221469393,8.979999650470072,8.699999914124113,8.92000018380453,47200.0
2006-10-30,8.92000018380453,9.239999882485629,8.899999725799798,9.010000337477171,147600.0
2006-10-31,9.010000337477171,9.239999882485629,9.010000337477171,9.100000491149814,1900.0
2006-11-01,9.040000070809942,9.210000149152856,9.000000108474804,9.090000262147443,24100.0
2006-11-02,9.239999882485629,9.470000381168411,9.199999920150493,9.380000227495772,267700.0
2006-11-03,9.10999976647785,9.44999992316368,9.10999976647785,9.44999992316368,14900.0
2006-11-06,9.550000305838688,10.399999743878931,9.550000305838688,10.00000012052756,53400.0
2006-11-07,10.00000012052756,10.00000012052756,9.870000004519785,9.899999737852552,95700.0
2006-11-08,9.899999737852552,10.080000045197837,9.899999737852552,10.00000012052756,279500.0
2006-11-09,10.120000007532973,10.31999981920866,9.949999929190058,9.989999891525194,48600.0
2006-11-10,10.199999932203246,10.199999932203246,9.960000158192424,9.989999891525194,5600.0
2006-11-13,9.899999737852552,10.00000012052756,9.800000308851876,9.949999929190058,8400.0
2006-11-14,9.989999891525194,10.00000012052756,9.600000497176191,9.600000497176191,14000.0
2006-11-15,9.699999926176869,9.76000034651674,9.500000114501184,9.640000459511327,15500.0
2006-11-16,9.510000343503547,10.00000012052756,9.510000343503547,9.63000023050896,219000.0
2006-11-17,9.63000023050896,9.63000023050896,9.63000023050896,9.63000023050896,0.0
2006-11-20,9.989999891525194,10.00000012052756,9.399999731826174,9.7200003841816,9900.0
2006-11-21,9.710000155179236,9.899999737852552,9.600000497176191,9.72999965950964,12800.0
2006-11-22,9.779999850847144,9.779999850847144,9.58000003917146,9.600000497176191,38800.0
2006-11-23,9.699999926176869,9.750000117514372,9.399999731826174,9.44999992316368,4800.0
2006-11-24,9.750000117514372,10.00000012052756,9.739999888512006,9.85000050018938,177400.0
2006-11-27,9.899999737852552,9.899999737852552,9.590000268173824,9.590000268173824,8900.0
2006-11-28,9.550000305838688,9.72999965950964,9.33000003615827,9.72999965950964,7100.0
2006-11-29,9.800000308851876,9.800000308851876,9.409999960828545,9.550000305838688,343800.0
2006-11-30,9.600000497176191,9.699999926176869,9.44999992316368,9.44999992316368,26300.0
2006-12-01,9.319999807155904,9.500000114501184,9.290000073823132,9.44999992316368,10000.0
2006-12-04,9.35999976949104,9.500000114501184,9.310000531827864,9.489999885498817,10100.0
2006-12-05,9.500000114501184,9.500000114501184,9.310000531827864,9.489999885498817,8700.0
2006-12-06,9.500000114501184,9.500000114501184,9.119999995480216,9.300000302825495,21400.0
2006-12-07,9.060000528814674,9.279999844820765,9.060000528814674,9.14000045348495,8200.0
2006-12-08,9.060000528814674,9.199999920150493,9.060000528814674,9.10999976647785,8500.0
2006-12-11,9.10999976647785,9.250000111487994,9.050000299812307,9.050000299812307,8200.0
2006-12-12,9.050000299812307,9.050000299812307,9.020000566479538,9.050000299812307,1100.0
2006-12-13,9.010000337477171,9.010000337477171,8.55000029378593,8.600000485123434,45400.0
2006-12-14,8.699999914124113,9.000000108474804,8.64000044745857,8.73999987645925,5300.0
2006-12-15,8.73999987645925,8.979999650470072,8.73999987645925,8.979999650470072,6400.0
2006-12-18,8.89000045047176,9.100000491149814,8.770000563466349,8.949999917137301,17600.0
2006-12-19,9.000000108474804,9.000000108474804,8.970000375142034,8.970000375142034,24900.0
2006-12-20,9.000000108474804,9.000000108474804,8.909999954802165,9.000000108474804,11500.0
2006-12-21,9.000000108474804,9.000000108474804,8.39999971977342,8.560000522788297,21600.0
2006-12-22,8.470000369115656,8.64000044745857,8.470000369115656,8.64000044745857,8000.0
2006-12-27,8.600000485123434,8.600000485123434,8.39999971977342,8.500000102448427,24000.0
2006-12-28,8.590000256121067,8.64000044745857,8.510000331450794,8.600000485123434,54100.0
2006-12-29,8.649999722786609,8.840000259134257,8.600000485123434,8.680000409793708,9200.0
2007-01-02,8.520000560453159,8.520000560453159,8.449999911110924,8.449999911110924,2000.0
2007-01-03,8.649999722786609,8.649999722786609,8.250000099435239,8.449999911110924,87800.0
2007-01-04,8.310000519775107,8.310000519775107,8.000000096422049,8.010000325424416,45900.0
2007-01-05,7.9200001717517745,8.050000287759552,7.690000149906154,8.050000287759552,29500.0
2007-01-08,8.000000096422049,8.500000102448427,8.000000096422049,8.500000102448427,725500.0
2007-01-09,8.649999722786609,9.100000491149814,8.500000102448427,8.939999688134936,76000.0
2007-01-10,9.000000108474804,9.199999920150493,8.989999879472439,9.199999920150493,1221900.0
2007-01-11,9.149999728812986,9.149999728812986,9.010000337477171,9.119999995480216,12900.0
2007-01-12,9.180000415820084,9.300000302825495,9.10999976647785,9.180000415820084,93700.0
2007-01-15,9.250000111487994,9.350000494163003,9.199999920150493,9.290000073823132,77700.0
2007-01-16,9.300000302825495,9.300000302825495,9.17000018681772,9.189999691148124,26200.0
2007-01-17,9.159999957815351,9.159999957815351,8.92000018380453,8.92000018380453,25700.0
2007-01-18,9.000000108474804,9.08000003314508,8.850000488136622,8.850000488136622,8700.0
2007-01-19,9.000000108474804,9.210000149152856,8.989999879472439,9.100000491149814,148500.0
2007-01-22,9.090000262147443,9.100000491149814,9.000000108474804,9.050000299812307,12000.0
2007-01-23,9.14000045348495,9.149999728812986,9.040000070809942,9.130000224482584,11400.0
2007-01-24,9.020000566479538,9.069999804142714,8.899999725799798,8.899999725799798,6600.0
2007-01-25,9.08000003314508,9.149999728812986,8.899999725799798,8.899999725799798,14300.0
2007-01-26,8.750000105461616,8.880000221469393,8.500000102448427,8.500000102448427,8400.0
2007-01-29,8.609999760451473,8.909999954802165,8.609999760451473,8.909999954802165,1400.0
2007-01-30,8.899999725799798,8.970000375142034,8.790000067796754,8.790000067796754,4400.0
2007-01-31,9.000000108474804,9.000000108474804,8.720000372128846,8.720000372128846,9100.0
2007-02-01,8.850000488136622,8.899999725799798,8.80000029679912,8.80000029679912,68800.0
2007-02-02,8.80000029679912,8.80000029679912,8.710000143126479,8.710000143126479,3600.0
2007-02-05,8.80000029679912,8.80000029679912,8.580000027118702,8.580000027118702,11600.0
2007-02-06,8.510000331450794,8.55000029378593,8.409999948775786,8.500000102448427,50300.0
2007-02-07,8.500000102448427,8.590000256121067,8.500000102448427,8.540000064783564,6900.0
2007-02-08,8.500000102448427,8.560000522788297,8.39999971977342,8.39999971977342,18300.0
2007-02-09,8.39999971977342,8.55000029378593,8.350000482110245,8.489999873446061,17900.0
2007-02-12,8.500000102448427,8.500000102448427,8.359999757438283,8.39999971977342,11500.0
2007-02-13,8.359999757438283,8.390000444445382,8.250000099435239,8.350000482110245,88300.0
2007-02-14,8.300000290772742,8.80000029679912,8.300000290772742,8.750000105461616,446900.0
2007-02-15,8.750000105461616,8.80000029679912,8.600000485123434,8.80000029679912,30400.0
2007-02-16,8.609999760451473,9.000000108474804,8.449999911110924,9.000000108474804,11400.0
2007-02-19,8.949999917137301,9.100000491149814,8.899999725799798,8.949999917137301,5600.0
2007-02-20,8.949999917137301,9.000000108474804,8.80000029679912,8.80000029679912,25700.0
2007-02-21,8.80000029679912,9.000000108474804,8.790000067796754,8.899999725799798,65700.0
2007-02-22,8.989999879472439,9.000000108474804,8.699999914124113,8.979999650470072,136300.0
2007-02-23,8.989999879472439,9.130000224482584,8.819999801129525,9.010000337477171,40500.0
2007-02-26,9.000000108474804,9.000000108474804,8.869999992467028,8.899999725799798,39100.0
2007-02-27,8.899999725799798,8.899999725799798,8.55000029378593,8.55000029378593,18800.0
2007-02-28,8.55000029378593,8.850000488136622,8.39999971977342,8.750000105461616,11400.0
2007-03-01,8.750000105461616,8.750000105461616,8.680000409793708,8.750000105461616,408700.0
2007-03-02,8.649999722786609,8.649999722786609,8.500000102448427,8.500000102448427,15300.0
2007-03-05,8.250000099435239,8.699999914124113,7.940000152919343,8.300000290772742,31200.0
2007-03-06,8.300000290772742,8.699999914124113,8.300000290772742,8.699999914124113,55100.0
2007-03-07,8.699999914124113,8.779999838794387,8.600000485123434,8.649999722786609,7800.0
2007-03-08,8.649999722786609,8.869999992467028,8.600000485123434,8.869999992467028,53900.0
2007-03-09,8.880000221469393,8.880000221469393,8.55000029378593,8.699999914124113,207500.0
2007-03-12,8.590000256121067,8.83000003013189,8.590000256121067,8.689999685121746,420600.0
2007-03-13,8.649999722786609,8.790000067796754,8.600000485123434,8.790000067796754,241400.0
2007-03-14,8.619999989453838,8.619999989453838,8.100000479097055,8.500000102448427,130000.0
2007-03-15,8.73999987645925,8.73999987645925,8.220000366102466,8.500000102448427,36700.0
2007-03-16,8.560000522788297,8.680000409793708,8.500000102448427,8.680000409793708,104500.0
2007-03-19,8.439999682108557,9.08000003314508,8.439999682108557,9.000000108474804,170300.0
2007-03-20,9.000000108474804,9.199999920150493,8.989999879472439,9.14000045348495,81300.0
2007-03-21,9.14000045348495,9.300000302825495,9.130000224482584,9.250000111487994,590100.0
2007-03-22,9.350000494163003,9.529999847833954,9.26000034049036,9.520000572505916,28800.0
2007-03-23,9.479999656496451,9.550000305838688,9.290000073823132,9.290000073823132,68300.0
2007-03-26,9.640000459511327,9.640000459511327,9.350000494163003,9.350000494163003,5300.0
2007-03-27,9.26000034049036,9.270000569492726,9.010000337477171,9.100000491149814,52800.0
2007-03-28,9.100000491149814,9.100000491149814,8.790000067796754,9.000000108474804,20300.0
2007-03-29,9.229999653483262,9.290000073823132,9.119999995480216,9.149999728812986,8800.0
2007-03-30,9.10999976647785,9.550000305838688,9.000000108474804,9.550000305838688,133900.0
2007-04-02,9.100000491149814,9.350000494163003,9.050000299812307,9.060000528814674,75400.0
2007-04-03,9.000000108474804,9.000000108474804,8.380000215443015,8.39999971977342,394900.0
2007-04-04,8.350000482110245,8.449999911110924,8.000000096422049,8.199999908097734,1678100.0
2007-04-05,8.18000040376733,8.39999971977342,8.149999716760231,8.199999908097734,464300.0
2007-04-09,8.210000137100101,8.229999641430506,8.000000096422049,8.149999716760231,192300.0
2007-04-10,8.199999908097734,8.560000522788297,8.199999908097734,8.500000102448427,552000.0
2007-04-11,8.500000102448427,8.680000409793708,8.270000557439971,8.350000482110245,151900.0
2007-04-12,8.350000482110245,8.350000482110245,8.199999908097734,8.199999908097734,174200.0
2007-04-13,8.390000444445382,8.489999873446061,8.199999908097734,8.489999873446061,69200.0
2007-04-16,8.489999873446061,8.489999873446061,8.319999795103145,8.319999795103145,44500.0
2007-04-17,8.310000519775107,8.449999911110924,8.220000366102466,8.220000366102466,61100.0
2007-04-18,8.199999908097734,8.39999971977342,8.199999908097734,8.350000482110245,119100.0
2007-04-19,8.300000290772742,8.319999795103145,8.27999983276801,8.310000519775107,14400.0
2007-04-20,8.300000290772742,8.39999971977342,8.300000290772742,8.350000482110245,12400.0
2007-04-23,8.350000482110245,8.350000482110245,8.300000290772742,8.34000025310788,112600.0
2007-04-24,8.27999983276801,8.350000482110245,8.27999983276801,8.27999983276801,43600.0
2007-04-25,8.319999795103145,8.319999795103145,8.250000099435239,8.250000099435239,13100.0
2007-04-26,8.109999754425095,8.300000290772742,8.109999754425095,8.270000557439971,21400.0
2007-04-27,8.270000557439971,8.34000025310788,8.199999908097734,8.34000025310788,6000.0
2007-04-30,8.159999945762598,8.290000061770375,8.149999716760231,8.210000137100101,17900.0
2007-05-01,8.149999716760231,8.210000137100101,8.149999716760231,8.18000040376733,37400.0
2007-05-02,8.100000479097055,8.229999641430506,8.100000479097055,8.199999908097734,123800.0
2007-05-03,8.159999945762598,8.430000406780518,8.159999945762598,8.420000177778153,14700.0
2007-05-04,8.590000256121067,8.590000256121067,8.319999795103145,8.380000215443015,25700.0
2007-05-07,8.359999757438283,8.39999971977342,8.250000099435239,8.250000099435239,47000.0
2007-05-08,8.199999908097734,8.290000061770375,8.199999908097734,8.250000099435239,249400.0
2007-05-09,8.250000099435239,8.390000444445382,8.250000099435239,8.390000444445382,14400.0
2007-05-10,8.359999757438283,8.390000444445382,8.199999908097734,8.199999908097734,9900.0
2007-05-11,8.359999757438283,8.39999971977342,8.300000290772742,8.350000482110245,74500.0
2007-05-14,8.36999998644065,8.449999911110924,8.36999998644065,8.380000215443015,18600.0
2007-05-15,8.350000482110245,8.39999971977342,8.300000290772742,8.350000482110245,52600.0
2007-05-16,8.290000061770375,8.290000061770375,8.199999908097734,8.250000099435239,42500.0
2007-05-17,8.109999754425095,8.109999754425095,8.000000096422049,8.020000554426781,12900.0
2007-05-18,8.149999716760231,8.290000061770375,8.000000096422049,8.09000025009469,9100.0
2007-05-22,8.199999908097734,8.199999908097734,8.000000096422049,8.000000096422049,94500.0
2007-05-23,8.000000096422049,8.02999982975482,8.000000096422049,8.02999982975482,116200.0
2007-05-24,8.020000554426781,8.27999983276801,7.790000055743997,7.790000055743997,34300.0
2007-05-25,7.790000055743997,8.000000096422049,7.790000055743997,7.98000011525448,53700.0
2007-05-28,8.080000021092323,8.140000441432193,7.88999996158184,7.88999996158184,3500.0
2007-05-29,8.170000174764963,8.170000174764963,7.690000149906154,7.730000112241291,21700.0
2007-05-30,7.599999996233514,7.639999958568651,7.449999899058167,7.489999861393304,1059000.0
2007-05-31,7.500000090395671,7.599999996233514,7.489999861393304,7.500000090395671,496100.0
2007-06-01,7.520000071563239,7.520000071563239,7.500000090395671,7.510000319398038,1254400.0
2007-06-04,7.520000071563239,7.530000300565605,7.380000203390259,7.500000090395671,88400.0
2007-06-05,7.500000090395671,7.530000300565605,7.4800001092281025,7.500000090395671,655800.0
2007-06-06,7.500000090395671,7.500000090395671,7.449999899058167,7.449999899058167,393200.0
2007-06-07,7.380000203390259,7.510000319398038,7.290000049717619,7.429999917890599,144200.0
2007-06-08,7.500000090395671,7.520000071563239,7.420000165725397,7.500000090395671,116500.0
2007-06-11,7.520000071563239,7.540000052730808,7.440000146892965,7.449999899058167,200600.0
2007-06-12,7.469999880225736,7.469999880225736,7.380000203390259,7.469999880225736,678100.0
2007-06-13,7.510000319398038,7.510000319398038,7.400000184557828,7.400000184557828,61600.0
2007-06-14,7.400000184557828,7.449999899058167,7.349999993220325,7.449999899058167,276000.0
2007-06-15,7.400000184557828,7.400000184557828,7.150000181544639,7.290000049717619,195500.0
2007-06-18,7.349999993220325,7.400000184557828,7.300000278719986,7.349999993220325,17500.0
2007-06-19,7.340000241055122,7.340000241055122,7.219999877212547,7.300000278719986,44300.0
2007-06-20,7.369999974387893,7.429999917890599,7.260000316384848,7.300000278719986,3200.0
2007-06-21,7.429999917890599,7.429999917890599,7.199999896044979,7.230000106214914,24100.0
2007-06-22,7.599999996233514,7.599999996233514,7.150000181544639,7.199999896044979,32700.0
2007-06-25,7.190000143879776,7.190000143879776,7.010000313371659,7.060000027871999,48600.0
2007-06-26,7.099999990207135,7.099999990207135,6.750000081356104,6.800000272693607,116600.0
2007-06-27,6.800000272693607,6.920000159699018,6.650000175518261,6.6999998900186,54800.0
2007-06-28,6.800000272693607,6.90000017853145,6.710000119020966,6.710000119020966,227700.0
2007-06-29,6.6999998900186,6.940000140866587,6.650000175518261,6.840000235028745,680300.0
2007-07-03,6.90000017853145,6.90000017853145,6.710000119020966,6.76000031035847,74800.0
2007-07-04,6.750000081356104,6.889999949529084,6.750000081356104,6.889999949529084,20400.0
2007-07-05,6.840000235028745,6.8499999871939465,6.710000119020966,6.710000119020966,117000.0
2007-07-06,6.790000043691241,7.070000256874365,6.790000043691241,6.989999855366927,655800.0
2007-07-09,7.080000009039567,7.159999933709841,6.820000253861176,6.90000017853145,226300.0
2007-07-10,6.940000140866587,6.940000140866587,6.81000002485881,6.909999930696652,102800.0
2007-07-11,6.940000140866587,6.940000140866587,6.880000197363882,6.880000197363882,48600.0
2007-07-12,6.929999911864221,6.929999911864221,6.750000081356104,6.800000272693607,126400.0
2007-07-13,6.889999949529084,6.889999949529084,6.710000119020966,6.76000031035847,60900.0
2007-07-16,6.750000081356104,6.860000216196313,6.540000040678052,6.590000232015555,83100.0
2007-07-17,6.76000031035847,6.76000031035847,6.679999908851032,6.6999998900186,115900.0
2007-07-18,6.750000081356104,7.150000181544639,6.750000081356104,7.150000181544639,1786900.0
2007-07-19,7.190000143879776,7.27000006855005,7.17999991487741,7.230000106214914,1744800.0
2007-07-20,7.230000106214914,7.230000106214914,7.050000275706796,7.070000256874365,425300.0
2007-07-23,7.139999952542273,7.139999952542273,6.940000140866587,7.050000275706796,296700.0
2007-07-24,7.1100002192095015,7.280000297552417,7.090000238041934,7.250000087382482,2957400.0
2007-07-25,7.2399998583801155,7.260000316384848,7.170000162712208,7.230000106214914,123600.0
2007-07-26,7.159999933709841,7.230000106214914,6.90000017853145,7.070000256874365,140200.0
2007-07-27,7.050000275706796,7.099999990207135,6.860000216196313,7.060000027871999,124400.0
2007-07-30,7.099999990207135,7.150000181544639,7.090000238041934,7.139999952542273,291700.0
2007-07-31,7.099999990207135,7.17999991487741,7.099999990207135,7.17999991487741,322600.0
2007-08-01,7.150000181544639,7.150000181544639,6.94999989303179,7.000000084369293,94500.0
2007-08-02,7.090000238041934,7.099999990207135,6.90000017853145,6.94999989303179,50000.0
2007-08-03,6.860000216196313,7.290000049717619,6.860000216196313,6.920000159699018,13100.0
2007-08-07,7.1100002192095015,7.250000087382482,6.920000159699018,7.210000125047345,104000.0
2007-08-08,7.210000125047345,7.250000087382482,7.159999933709841,7.190000143879776,27300.0
2007-08-09,6.969999874199358,7.150000181544639,6.8499999871939465,6.929999911864221,53500.0
2007-08-10,6.929999911864221,6.969999874199358,6.750000081356104,6.90000017853145,64100.0
2007-08-13,6.90000017853145,6.989999855366927,6.800000272693607,6.800000272693607,64200.0
2007-08-14,6.830000006026378,6.830000006026378,6.0900002259891775,6.560000021845621,101000.0
2007-08-15,6.500000078342914,6.550000269680418,6.260000304332092,6.260000304332092,47400.0
2007-08-16,6.000000072316537,6.000000072316537,4.010000277213391,5.099999966101623,1795700.0
2007-08-17,5.290000025612107,5.290000025612107,4.750000057250592,5.099999966101623,2084300.0
2007-08-20,5.440000122787453,5.440000122787453,5.000000060263781,5.000000060263781,225400.0
2007-08-21,5.099999966101623,5.300000254614473,5.000000060263781,5.159999909604329,863900.0
2007-08-22,5.250000063276969,5.270000044444538,4.800000248588095,4.869999944256003,1145500.0
2007-08-23,5.079999984934055,5.079999984934055,4.670000132580317,4.750000057250592,188000.0
2007-08-24,4.750000057250592,5.110000195103989,4.750000057250592,5.099999966101623,122500.0
2007-08-27,5.2300000821094015,5.2300000821094015,4.820000229755664,4.989999831261414,27700.0
2007-08-28,4.989999831261414,4.989999831261414,4.800000248588095,4.869999944256003,101100.0
2007-08-29,4.8600001920908005,5.090000213936421,4.800000248588095,5.030000270433716,1123600.0
2007-08-30,5.000000060263781,6.389999943502706,5.000000060263781,6.000000072316537,1639900.0
2007-08-31,5.949999880979034,6.110000207156745,5.949999880979034,5.969999862146602,966200.0
2007-09-04,5.750000069303348,6.05000026365404,5.750000069303348,5.989999843314171,900200.0
2007-09-05,5.840000222975989,5.909999918643896,5.790000031638485,5.869999956308759,91100.0
2007-09-06,5.880000185311125,6.199999883992223,5.880000185311125,6.079999996986811,372800.0
2007-09-07,6.349999981167569,6.349999981167569,5.790000031638485,6.070000244821609,64800.0
2007-09-10,6.05000026365404,6.119999959321948,5.82000024180842,5.920000147646262,51600.0
2007-09-11,6.000000072316537,6.250000075329726,5.969999862146602,6.199999883992223,112400.0
2007-09-12,6.150000169491883,6.210000112994589,6.000000072316537,6.05000026365404,42200.0
2007-09-13,6.099999978154379,6.199999883992223,6.099999978154379,6.139999940489517,21200.0
2007-09-14,6.159999921657085,6.170000150659452,5.730000088135779,5.909999918643896,51300.0
2007-09-17,6.000000072316537,6.260000304332092,6.000000072316537,6.130000188324314,399100.0
2007-09-18,6.219999865159791,6.530000288512849,6.0900002259891775,6.380000191337503,605100.0
2007-09-19,6.449999887005411,6.679999908851032,6.239999846327359,6.239999846327359,133900.0
2007-09-20,6.500000078342914,6.500000078342914,6.250000075329726,6.440000134840209,226000.0
2007-09-21,6.420000153672641,6.550000269680418,6.199999883992223,6.310000018832431,86800.0
2007-09-24,6.400000172505072,6.400000172505072,6.230000094162158,6.3000002666672295,35200.0
2007-09-25,6.2,6.33,6.2,6.33,156924.0
2007-09-26,6.31,6.31,6.2,6.21,50500.0
2007-09-27,6.22,6.3,5.98,6.12,134445.0
2007-09-28,6.15,6.3,6.1,6.15,702610.0
2007-10-01,6.1,6.24,6.07,6.1,15900.0
2007-10-02,6.0,6.21,5.99,6.21,12205.0
2007-10-03,6.24,6.4,6.19,6.23,30300.0
2007-10-04,6.2,6.25,6.1,6.19,153460.0
2007-10-05,6.1,6.2,6.0,6.15,37880.0
2007-10-09,6.2,6.2,5.94,6.04,50215.0
2007-10-10,6.04,6.05,5.98,6.05,24868.0
2007-10-11,6.0,6.17,5.96,6.0,1184907.0
2007-10-12,6.02,6.05,5.75,5.94,69266.0
2007-10-15,6.0,6.2,5.93,6.0,45321.0
2007-10-16,6.09,6.25,5.98,6.12,1872495.0
2007-10-17,6.2,6.28,6.1,6.2,109324.0
2007-10-18,6.21,6.22,6.05,6.08,295500.0
2007-10-19,6.08,6.15,6.03,6.05,26161.0
2007-10-22,6.0,6.05,5.82,5.86,239513.0
2007-10-23,5.9,6.0,5.87,5.96,11780.0
2007-10-24,5.9,5.99,5.89,5.92,409408.0
2007-10-25,5.92,6.24,5.86,6.11,832490.0
2007-10-26,6.2,6.49,6.03,6.49,123810.0
2007-10-29,6.5,6.5,6.11,6.17,357306.0
2007-10-30,6.04,6.18,6.03,6.03,21900.0
2007-10-31,6.07,6.2,6.0,6.16,277437.0
2007-11-01,6.6,6.86,6.55,6.75,947824.0
2007-11-02,6.75,6.8,6.64,6.74,94055.0
2007-11-05,6.84,7.13,6.72,6.8,813935.0
2007-11-06,7.0,7.24,6.96,6.98,531415.0
2007-11-07,7.15,7.2,6.9,7.05,291602.0
2007-11-08,7.05,7.25,6.81,6.91,107570.0
2007-11-09,6.8,7.03,6.74,6.95,48851.0
2007-11-12,6.8,6.96,6.36,6.69,41800.0
2007-11-13,6.7,6.72,6.46,6.72,68573.0
2007-11-14,6.89,7.01,6.6,6.7,82057.0
2007-11-15,6.59,6.75,6.45,6.49,50180.0
2007-11-16,6.62,6.63,6.45,6.53,77080.0
2007-11-19,6.58,6.58,6.36,6.45,61675.0
2007-11-20,6.5,6.53,6.3,6.45,251527.0
2007-11-21,6.4,6.45,6.1,6.22,142525.0
2007-11-22,6.13,6.2,6.13,6.2,48545.0
2007-11-23,6.5,6.5,6.2,6.4,127116.0
2007-11-26,6.44,6.45,6.08,6.13,45112.0
2007-11-27,6.14,6.15,5.7,5.93,111138.0
2007-11-28,5.87,5.87,5.68,5.7,394275.0
2007-11-29,5.85,5.86,5.7,5.8,110508.0
2007-11-30,5.78,5.86,5.64,5.8,85202.0
2007-12-03,5.8,5.84,5.57,5.6,510000.0
2007-12-04,5.51,5.67,5.4,5.47,88604.0
2007-12-05,5.4,5.46,5.25,5.4,207374.0
2007-12-06,5.4,5.4,5.3,5.4,58228.0
2007-12-07,5.4,5.45,5.24,5.34,38900.0
2007-12-10,5.35,5.47,5.35,5.4,297132.0
2007-12-11,5.4,5.4,5.0,5.01,185939.0
2007-12-12,5.05,5.4,5.0,5.4,48413.0
2007-12-13,5.4,5.42,5.2,5.24,522183.0
2007-12-14,5.56,5.56,4.97,5.07,353364.0
2007-12-17,5.0,5.51,4.8,4.95,121600.0
2007-12-18,5.0,5.02,4.75,4.83,27469.0
2007-12-19,4.71,4.99,4.66,4.69,31433.0
2007-12-20,4.7,5.0,4.46,4.72,149000.0
2007-12-21,4.65,5.09,4.65,5.0,1520474.0
2007-12-24,4.8,5.15,4.8,5.02,29084.0
2007-12-27,5.13,5.15,4.95,4.96,28129.0
2007-12-28,5.08,5.14,5.0,5.06,32600.0
2007-12-31,5.13,5.2,5.02,5.1,386684.0
2008-01-02,5.19,5.28,5.12,5.16,46409.0
2008-01-03,5.15,5.3,5.1,5.19,101624.0
2008-01-04,5.2,5.2,5.05,5.05,19810.0
2008-01-07,5.12,5.15,5.03,5.08,22900.0
2008-01-08,5.15,5.37,5.15,5.2,170500.0
2008-01-09,5.25,5.36,5.21,5.26,39516.0
2008-01-10,5.79,5.79,5.15,5.6,627608.0
2008-01-11,5.71,5.82,5.59,5.6,303920.0
2008-01-14,5.6,5.93,5.6,5.85,371874.0
2008-01-15,5.94,5.94,5.48,5.54,220464.0
2008-01-16,5.37,5.7,5.32,5.56,86820.0
2008-01-17,5.67,6.11,5.56,5.58,274623.0
2008-01-18,5.72,5.72,5.5,5.6,67226.0
2008-01-21,5.4,5.49,5.37,5.37,19888.0
2008-01-22,5.44,5.64,5.34,5.51,53516.0
2008-01-23,5.5,5.51,5.28,5.45,51600.0
2008-01-24,5.49,5.59,5.4,5.5,64090.0
2008-01-25,5.69,5.71,5.5,5.58,764552.0
2008-01-28,5.6,5.93,5.52,5.65,170257.0
2008-01-29,5.77,5.8,5.65,5.65,23800.0
2008-01-30,5.89,5.89,5.55,5.59,24468.0
2008-01-31,5.54,5.6,5.45,5.45,19675.0
2008-02-01,5.5,5.5,5.3,5.35,47222.0
2008-02-04,5.35,5.35,5.25,5.34,116214.0
2008-02-05,5.3,5.3,5.2,5.25,28851.0
2008-02-06,5.25,5.3,5.14,5.14,40496.0
2008-02-07,5.17,5.24,5.17,5.24,10180.0
2008-02-08,5.24,5.25,5.2,5.24,11720.0
2008-02-11,5.25,5.25,5.19,5.23,14750.0
2008-02-12,5.18,5.25,5.11,5.12,13270.0
2008-02-13,5.12,5.18,5.1,5.1,12000.0
2008-02-14,5.14,5.15,5.0,5.06,4342420.0
2008-02-15,5.22,6.2,5.22,5.7,1114057.0
2008-02-19,5.89,5.89,5.53,5.68,62125.0
2008-02-20,5.63,5.78,5.6,5.78,18777.0
2008-02-21,5.9,6.93,5.85,6.93,2148348.0
2008-02-22,7.0,7.0,6.56,6.65,368616.0
2008-02-25,6.65,6.9,6.51,6.69,151659.0
2008-02-26,6.61,6.73,6.6,6.69,70273.0
2008-02-27,6.75,6.9,6.69,6.78,124082.0
2008-02-28,6.85,7.0,6.66,7.0,443376.0
2008-02-29,7.23,7.23,6.86,7.12,167467.0
2008-03-03,7.25,7.25,6.85,7.02,111110.0
2008-03-04,6.97,7.05,6.75,6.96,75579.0
2008-03-05,6.99,7.25,6.81,7.25,255707.0
2008-03-06,7.25,7.4,6.99,7.25,159895.0
2008-03-07,7.15,7.81,6.62,7.76,106981.0
2008-03-10,7.84,7.84,7.25,7.79,315013.0
2008-03-11,7.8,7.8,7.39,7.5,349437.0
2008-03-12,7.45,7.8,7.42,7.7,405261.0
2008-03-13,7.74,7.94,7.52,7.81,214923.0
2008-03-14,7.9,7.9,7.46,7.5,180350.0
2008-03-17,7.65,7.65,7.33,7.5,129261.0
2008-03-18,7.35,7.55,7.32,7.5,47520.0
2008-03-19,7.34,7.35,6.75,7.05,169507.0
2008-03-20,6.9,7.1,6.5,7.06,391517.0
2008-03-24,6.88,7.36,6.87,6.87,17962.0
2008-03-25,6.76,7.15,6.76,7.1,176950.0
2008-03-26,7.06,7.06,6.87,6.88,35371.0
2008-03-27,6.95,6.98,6.81,6.86,50218.0
2008-03-28,6.81,7.23,6.77,7.01,27862.0
2008-03-31,7.01,7.36,6.98,7.15,6891948.0
2008-04-01,7.1,7.23,6.76,7.17,729443.0
2008-04-02,7.27,7.33,7.05,7.1,530056.0
2008-04-03,7.1,7.59,7.1,7.35,1036370.0
2008-04-04,7.5,7.7,7.4,7.41,1382410.0
2008-04-07,7.85,7.86,7.6,7.75,2336293.0
2008-04-08,7.88,7.88,7.5,7.52,495333.0
2008-04-09,7.52,7.85,7.52,7.76,511826.0
2008-04-10,7.9,7.9,7.5,7.59,1287918.0
2008-04-11,7.63,7.65,7.51,7.59,865103.0
2008-04-14,7.64,7.65,7.53,7.55,550190.0
2008-04-15,7.61,7.61,7.2,7.52,2579294.0
2008-04-16,7.65,7.77,7.63,7.75,314688.0
2008-04-17,7.75,8.0,7.75,7.9,779465.0
2008-04-18,7.85,7.95,7.75,7.95,136595.0
2008-04-21,8.01,8.01,7.83,7.96,254170.0
2008-04-22,8.0,8.01,7.76,7.8,218910.0
2008-04-23,7.75,7.94,7.65,7.75,258781.0
2008-04-24,7.72,7.78,7.6,7.75,244661.0
2008-04-25,7.62,7.75,7.62,7.7,426734.0
2008-04-28,7.87,7.87,7.52,7.64,82613.0
2008-04-29,7.6,7.7,7.25,7.69,127303.0
2008-04-30,7.6,8.15,7.3,7.68,200710.0
2008-05-01,7.68,7.68,7.13,7.46,131867.0
2008-05-02,7.6,8.15,7.53,7.7,83342.0
2008-05-05,7.8,8.22,7.53,7.89,88229.0
2008-05-06,7.65,8.29,7.65,7.87,85384.0
2008-05-07,7.77,8.44,7.77,7.9,111908.0
2008-05-08,7.9,9.17,7.86,8.65,284585.0
2008-05-09,8.88,8.99,8.61,8.97,408082.0
2008-05-12,8.99,8.99,8.75,8.85,210550.0
2008-05-13,8.84,8.84,8.61,8.68,72839.0
2008-05-14,8.68,8.68,8.45,8.5,121822.0
2008-05-15,8.56,8.7,8.47,8.5,240993.0
2008-05-16,8.89,8.9,8.6,8.74,113018.0
2008-05-20,9.08,9.41,8.99,9.35,173760.0
2008-05-21,9.51,9.73,9.49,9.7,466165.0
2008-05-22,9.47,9.75,9.3,9.39,159840.0
2008-05-23,9.4,9.5,8.79,9.12,189480.0
2008-05-26,9.12,9.18,8.93,8.93,12208.0
2008-05-27,8.64,8.98,8.64,8.86,120164.0
2008-05-28,8.65,8.92,8.49,8.92,50780.0
2008-05-29,9.1,9.1,8.4,8.45,94671.0
2008-05-30,8.74,8.76,8.42,8.46,125690.0
2008-06-02,8.68,8.75,8.35,8.64,316972.0
2008-06-03,8.78,9.23,8.69,8.88,156079.0
2008-06-04,8.88,8.9,8.41,8.5,95473.0
2008-06-05,8.5,8.54,8.39,8.54,92868.0
2008-06-06,8.59,8.74,8.51,8.59,128071.0
2008-06-09,8.64,8.64,8.23,8.25,158790.0
2008-06-10,8.06,8.35,7.77,7.82,170909.0
2008-06-11,7.8,8.0,7.8,7.85,102588.0
2008-06-12,7.8,7.8,7.51,7.63,63620.0
2008-06-13,7.65,7.8,7.59,7.63,78101.0
2008-06-16,7.69,7.9,7.67,7.73,77573.0
2008-06-17,7.78,8.06,7.62,8.04,136865.0
2008-06-18,7.8,8.3,7.8,8.15,346233.0
2008-06-19,8.17,8.2,8.0,8.05,92635.0
2008-06-20,8.18,8.39,7.85,7.96,119275.0
2008-06-23,7.95,7.96,7.65,7.94,43054.0
2008-06-24,7.93,7.93,7.5,7.56,97281.0
2008-06-25,7.5,7.86,7.29,7.39,127242.0
2008-06-26,7.62,8.07,7.49,7.58,275281.0
2008-06-27,7.79,8.42,7.7,8.04,672359.0
2008-06-30,8.09,8.09,7.79,7.97,138845.0
2008-07-02,8.54,8.54,8.0,8.04,201405.0
2008-07-03,8.0,8.15,7.8,8.0,94250.0
2008-07-04,8.0,8.31,7.85,8.23,438200.0
2008-07-07,8.0,8.1,7.8,7.84,234823.0
2008-07-08,7.95,7.95,7.5,7.54,144284.0
2008-07-09,7.87,8.17,7.61,7.61,149779.0
2008-07-10,7.61,7.9,7.6,7.7,342026.0
2008-07-11,7.75,8.05,7.45,8.05,12850423.0
2008-07-14,8.15,8.4,8.15,8.4,3798052.0
2008-07-15,8.6,8.65,8.25,8.38,1492950.0
2008-07-16,8.35,8.35,7.95,7.95,545706.0
2008-07-17,7.98,8.07,7.86,7.86,691671.0
2008-07-18,7.86,7.86,7.75,7.75,488615.0
2008-07-21,7.75,7.92,7.7,7.88,1172233.0
2008-07-22,7.89,7.89,7.55,7.65,3426684.0
2008-07-23,7.55,7.63,7.32,7.32,864983.0
2008-07-24,7.35,7.5,7.05,7.05,2351116.0
2008-07-25,7.1,7.19,6.45,6.64,1613812.0
2008-07-28,6.84,6.84,4.62,6.27,883997.0
2008-07-29,6.3,6.3,5.79,5.84,429358.0
2008-07-30,5.75,6.12,5.7,6.1,440355.0
2008-07-31,6.18,6.35,6.04,6.1,336421.0
2008-08-01,6.02,6.05,5.66,5.69,588560.0
2008-08-05,6.1,6.1,4.82,5.1,534188.0
2008-08-06,5.28,5.49,5.12,5.4,620620.0
2008-08-07,5.64,5.64,5.21,5.25,460346.0
2008-08-08,5.1,5.27,4.9,5.01,1444514.0
2008-08-11,5.11,5.24,5.0,5.11,7850692.0
2008-08-12,5.25,5.44,5.1,5.37,1097956.0
2008-08-13,5.49,5.75,5.39,5.65,403853.0
2008-08-14,5.79,5.79,5.21,5.4,498679.0
2008-08-15,5.25,5.45,5.15,5.45,892214.0
2008-08-18,5.45,5.63,5.4,5.59,254768.0
2008-08-19,5.34,5.55,5.26,5.49,308720.0
2008-08-20,5.53,5.65,5.2,5.26,712716.0
2008-08-21,5.44,6.0,5.39,5.91,558387.0
2008-08-22,5.87,5.87,5.46,5.48,205278.0
2008-08-25,5.69,5.75,5.43,5.46,196542.0
2008-08-26,5.4,5.57,5.34,5.52,233551.0
2008-08-27,5.6,5.7,5.26,5.35,292302.0
2008-08-28,5.4,5.46,5.29,5.35,390914.0
2008-08-29,5.4,5.6,5.34,5.6,230891.0
2008-09-02,5.42,5.42,5.29,5.3,203475.0
2008-09-03,5.38,5.45,4.91,4.91,2857070.0
2008-09-04,4.94,5.01,4.8,4.82,1171039.0
2008-09-05,4.95,5.06,4.7,4.77,394916.0
2008-09-08,4.9,5.0,4.31,4.32,526970.0
2008-09-09,4.11,4.31,3.6,3.64,1457478.0
2008-09-10,3.8,3.99,3.45,3.99,1803039.0
2008-09-11,3.83,4.06,3.62,3.95,560878.0
2008-09-12,4.01,4.36,3.93,4.36,717336.0
2008-09-15,4.38,4.38,3.9,3.9,708908.0
2008-09-16,3.6,4.0,3.42,4.0,908178.0
2008-09-17,3.99,4.42,3.8,4.2,847651.0
2008-09-18,4.46,5.32,4.46,5.0,2588878.0
2008-09-19,5.1,5.95,4.82,5.81,6069149.0
2008-09-22,6.2,6.39,5.72,6.0,1589194.0
2008-09-23,5.88,6.0,5.58,5.6,1741657.0
2008-09-24,5.75,5.85,5.61,5.8,1071985.0
2008-09-25,5.9,5.9,5.49,5.49,1343376.0
2008-09-26,5.39,5.77,5.23,5.23,1856956.0
2008-09-29,5.15,5.15,4.85,4.92,718078.0
2008-09-30,4.77,5.2,4.58,4.94,1428667.0
2008-10-01,4.94,5.19,4.75,5.05,736144.0
2008-10-02,4.75,4.9,3.9,3.9,937951.0
2008-10-03,4.13,4.44,4.04,4.2,947209.0
2008-10-06,4.2,4.24,3.5,3.5,1183464.0
2008-10-07,4.13,4.13,3.31,3.48,981711.0
2008-10-08,3.4,3.75,3.05,3.45,2526366.0
2008-10-09,3.59,3.6,3.16,3.16,829267.0
2008-10-10,2.74,3.3,2.51,2.75,1183588.0
2008-10-14,2.93,3.12,2.77,3.04,812140.0
2008-10-15,3.09,3.09,2.7,2.7,2634275.0
2008-10-16,2.75,2.75,2.2,2.37,1327447.0
2008-10-17,2.35,2.75,2.21,2.5,1037810.0
2008-10-20,2.74,2.79,2.43,2.5,901858.0
2008-10-21,2.49,2.49,2.18,2.21,713258.0
2008-10-22,2.2,2.2,1.71,1.73,853216.0
2008-10-23,1.83,2.1,1.28,1.28,2630133.0
2008-10-24,1.19,1.45,1.1,1.37,2406001.0
2008-10-27,1.34,1.34,1.06,1.06,1852420.0
2008-10-28,1.18,1.27,1.12,1.26,1669655.0
2008-10-29,1.34,1.55,1.31,1.39,1334695.0
2008-10-30,1.64,1.64,1.43,1.45,1294268.0
2008-10-31,1.49,1.5,1.33,1.4,852070.0
2008-11-03,1.53,1.59,1.4,1.46,826233.0
2008-11-04,1.59,2.3,1.55,2.3,1327241.0
2008-11-05,2.25,2.25,1.92,2.0,765882.0
2008-11-06,2.12,2.2,1.55,1.55,885406.0
2008-11-07,1.69,1.75,1.6,1.7,1710762.0
2008-11-10,2.0,2.0,1.7,1.75,572733.0
2008-11-11,1.68,1.71,1.59,1.6,702600.0
2008-11-12,1.59,1.6,1.29,1.29,640646.0
2008-11-13,1.32,1.56,1.1,1.56,1178153.0
2008-11-14,1.5,1.5,1.3,1.35,999743.0
2008-11-17,1.35,1.35,1.14,1.15,543457.0
2008-11-18,1.14,1.2,1.0,1.0,3881068.0
2008-11-19,1.02,1.15,0.98,0.98,1029533.0
2008-11-20,1.01,1.1,0.96,1.1,443889.0
2008-11-21,1.15,1.44,1.1,1.44,1307404.0
2008-11-24,1.49,1.68,1.21,1.29,1032623.0
2008-11-25,1.21,1.35,1.19,1.3,580893.0
2008-11-26,1.29,1.3,1.2,1.3,367545.0
2008-11-27,1.3,1.43,1.26,1.38,258348.0
2008-11-28,1.38,1.4,1.3,1.35,314408.0
2008-12-01,1.11,1.28,1.07,1.08,711300.0
2008-12-02,1.18,1.18,1.0,1.06,744829.0
2008-12-03,1.01,1.04,0.94,0.94,1043406.0
2008-12-04,1.0,1.08,0.97,0.97,11742583.0
2008-12-05,0.97,1.12,0.95,1.04,5645805.0
2008-12-08,1.17,1.18,1.02,1.17,772998.0
2008-12-09,1.15,1.18,1.08,1.15,322136.0
2008-12-10,1.19,1.49,1.16,1.49,1251194.0
2008-12-11,1.59,1.79,1.35,1.37,2289353.0
2008-12-12,1.26,1.75,1.26,1.72,1589533.0
2008-12-15,1.77,2.03,1.73,1.79,2970446.0
2008-12-16,1.71,1.8,1.58,1.75,1063841.0
2008-12-17,1.8,1.87,1.43,1.8,35500.0
2008-12-18,1.7,1.71,1.5,1.57,971060.0
2008-12-19,1.5,1.73,1.46,1.65,2041520.0
2008-12-22,1.61,1.7,1.45,1.45,444933.0
2008-12-23,1.46,1.54,1.44,1.5,568538.0
2008-12-24,1.5,1.54,1.46,1.46,171756.0
2008-12-29,1.61,1.8,1.57,1.76,695024.0
2008-12-30,1.74,1.8,1.62,1.63,369694.0
2008-12-31,1.65,1.77,1.53,1.77,609956.0
2009-01-02,1.6,1.7,1.54,1.61,711760.0
2009-01-05,1.54,1.59,1.5,1.5,455986.0
2009-01-06,1.54,1.86,1.51,1.78,961956.0
2009-01-07,1.7,1.74,1.61,1.65,673370.0
2009-01-08,1.74,1.95,1.72,1.92,604495.0
2009-01-09,1.97,2.0,1.8,1.83,889933.0
2009-01-12,1.81,1.82,1.57,1.59,1240986.0
2009-01-13,1.62,1.75,1.59,1.75,803317.0
2009-01-14,1.72,1.72,1.6,1.64,545698.0
2009-01-15,1.68,1.81,1.57,1.8,881366.0
2009-01-16,1.82,1.99,1.82,1.99,754178.0
2009-01-19,1.96,2.24,1.93,2.12,604237.0
2009-01-20,2.23,2.24,2.02,2.11,762535.0
2009-01-21,2.15,2.15,1.9,2.12,529611.0
2009-01-22,2.12,2.2,1.85,1.95,3139878.0
2009-01-23,1.85,2.16,1.85,2.08,4174483.0
2009-01-26,2.16,2.3,2.06,2.08,988710.0
2009-01-27,2.1,2.24,2.07,2.13,676136.0
2009-01-28,2.16,2.18,2.03,2.03,407889.0
2009-01-29,2.0,2.51,1.98,2.39,2021024.0
2009-01-30,2.58,2.83,2.53,2.6,1569337.0
2009-02-02,2.54,2.58,2.44,2.49,952955.0
2009-02-03,2.47,2.78,2.47,2.67,1281965.0
2009-02-04,2.84,2.95,2.75,2.95,1014351.0
2009-02-05,3.07,3.25,2.86,3.09,2154865.0
2009-02-06,3.11,3.13,2.9,3.0,1412389.0
2009-02-09,2.76,2.95,2.71,2.75,1314147.0
2009-02-10,2.93,3.05,2.81,2.81,1173720.0
2009-02-11,3.0,3.18,2.96,3.08,1282375.0
2009-02-12,3.1,3.11,2.84,2.91,1024841.0
2009-02-13,2.87,2.9,2.65,2.71,1022822.0
2009-02-17,3.05,3.07,2.85,3.04,1058435.0
2009-02-18,3.08,3.19,2.89,3.17,1471050.0
2009-02-19,3.06,3.13,2.9,2.93,985335.0
2009-02-20,3.08,3.08,2.9,3.0,1209217.0
2009-02-23,2.9,3.06,2.61,2.97,1113624.0
2009-02-24,3.0,3.0,2.42,2.47,1858298.0
2009-02-25,2.5,2.7,2.41,2.49,1660593.0
2009-02-26,2.39,2.55,2.26,2.54,1092160.0
2009-02-27,2.62,2.67,2.37,2.43,835242.0
2009-03-02,2.5,2.5,2.27,2.32,965767.0
2009-03-03,2.26,2.38,2.15,2.3,760878.0
2009-03-04,2.2,2.2,2.05,2.05,3880542.0
2009-03-05,2.07,2.33,2.07,2.28,1513468.0
2009-03-06,2.35,2.35,2.16,2.2,1277921.0
2009-03-09,2.16,2.22,2.02,2.07,1328841.0
2009-03-10,2.05,2.06,1.86,1.88,1223409.0
2009-03-11,1.91,2.12,1.85,2.09,1391499.0
2009-03-12,2.18,2.23,2.11,2.23,1313402.0
2009-03-13,2.24,2.29,2.18,2.19,431583.0
2009-03-16,2.18,2.21,2.06,2.06,439736.0
2009-03-17,2.08,2.1,2.0,2.0,751921.0
2009-03-18,1.98,2.19,1.92,2.18,1840830.0
2009-03-19,2.3,2.63,2.2,2.61,1997142.0
2009-03-20,2.6,2.6,2.4,2.45,1432009.0
2009-03-23,2.4,2.51,2.4,2.42,894581.0
2009-03-24,2.38,2.45,2.21,2.38,765628.0
2009-03-25,2.39,2.51,2.38,2.42,829093.0
2009-03-26,2.51,2.59,2.48,2.5,1513276.0
2009-03-27,2.45,2.54,2.41,2.48,738220.0
2009-03-30,2.49,2.51,2.35,2.49,1178607.0
2009-03-31,2.51,2.51,2.38,2.44,879911.0
2009-04-01,2.45,2.57,2.45,2.56,977812.0
2009-04-02,2.5,2.52,2.42,2.49,1420895.0
2009-04-03,2.45,2.53,2.4,2.4,1384214.0
2009-04-06,2.25,2.26,2.12,2.17,1430171.0
2009-04-07,2.28,2.3,2.15,2.22,1626113.0
2009-04-08,2.2,2.22,2.13,2.16,618355.0
2009-04-09,2.2,2.23,2.12,2.12,1298824.0
2009-04-13,2.17,2.24,2.16,2.21,1259162.0
2009-04-14,2.24,2.24,2.05,2.08,531693.0
2009-04-15,2.12,2.12,1.99,2.01,1826775.0
2009-04-16,1.99,2.03,1.94,1.94,738657.0
2009-04-17,1.95,1.97,1.86,1.86,611785.0
2009-04-20,1.93,2.02,1.92,1.98,992346.0
2009-04-21,2.02,2.03,1.93,1.93,738431.0
2009-04-22,2.0,2.05,1.94,2.04,970254.0
2009-04-23,2.06,2.25,2.05,2.23,1252648.0
2009-04-24,2.31,2.49,2.28,2.49,1432229.0
2009-04-27,2.43,2.43,2.34,2.34,800821.0
2009-04-28,2.22,2.3,2.22,2.24,451927.0
2009-04-29,2.27,2.34,2.26,2.31,603275.0
2009-04-30,2.2,2.25,2.15,2.15,532438.0
2009-05-01,2.13,2.28,2.12,2.25,298082.0
2009-05-04,2.25,2.37,2.23,2.27,718941.0
2009-05-05,2.3,2.33,2.19,2.19,683057.0
2009-05-06,2.27,2.29,2.2,2.26,654054.0
2009-05-07,2.31,2.32,2.21,2.22,1126917.0
2009-05-08,2.21,2.29,2.21,2.24,675730.0
2009-05-11,2.24,2.28,2.19,2.21,519901.0
2009-05-12,2.29,2.57,2.25,2.55,1984089.0
2009-05-13,2.55,2.68,2.48,2.58,2909912.0
2009-05-14,2.57,2.63,2.43,2.58,1306069.0
2009-05-15,2.58,2.69,2.44,2.47,944066.0
2009-05-19,2.42,2.52,2.34,2.37,1376857.0
2009-05-20,2.44,2.56,2.41,2.44,1384442.0
2009-05-21,2.46,2.74,2.44,2.74,2087354.0
2009-05-22,2.76,2.88,2.66,2.72,4506211.0
2009-05-25,2.77,2.79,2.66,2.77,469568.0
2009-05-26,2.75,2.83,2.74,2.8,5258912.0
2009-05-27,2.82,2.96,2.76,2.92,1355418.0
2009-05-28,2.97,3.09,2.92,3.09,1410768.0
2009-05-29,3.25,3.46,3.19,3.29,2617154.0
2009-06-01,3.46,3.5,3.15,3.21,1902735.0
2009-06-02,3.2,3.4,3.2,3.32,1314031.0
2009-06-03,3.25,3.28,2.92,3.02,1517414.0
2009-06-04,3.17,3.17,3.03,3.08,1381445.0
2009-06-05,3.0,3.11,2.91,3.0,695574.0
2009-06-08,2.92,3.0,2.84,2.99,873242.0
2009-06-09,3.09,3.12,3.01,3.09,757377.0
2009-06-10,3.15,3.18,2.95,2.97,1384168.0
2009-06-11,3.0,3.12,2.97,3.08,841829.0
2009-06-12,2.98,3.09,2.85,3.05,857871.0
2009-06-15,2.99,3.06,2.82,2.85,1419325.0
2009-06-16,2.96,3.11,2.88,3.11,1883237.0
2009-06-17,3.08,3.2,2.9,3.2,1429776.0
2009-06-18,3.17,3.28,3.02,3.02,1248840.0
2009-06-19,3.12,3.32,3.05,3.22,2375779.0
2009-06-22,3.06,3.12,2.87,2.87,1505787.0
2009-06-23,2.98,3.05,2.8,3.04,957565.0
2009-06-24,3.16,3.22,3.1,3.18,2604289.0
2009-06-25,3.19,3.37,3.18,3.35,1710721.0
2009-06-26,3.44,3.49,3.31,3.39,1338723.0
2009-06-29,3.43,3.47,3.2,3.24,1002453.0
2009-06-30,3.24,3.24,3.06,3.08,701900.0
2009-07-02,3.12,3.25,3.05,3.25,741948.0
2009-07-03,3.26,3.3,3.22,3.26,238743.0
2009-07-06,3.11,3.23,3.04,3.11,884086.0
2009-07-07,3.13,3.19,3.01,3.03,887319.0
2009-07-08,2.97,3.0,2.67,2.78,997311.0
2009-07-09,2.85,2.98,2.85,2.87,787277.0
2009-07-10,2.84,2.86,2.73,2.77,1164655.0
2009-07-13,2.79,3.02,2.72,2.94,717073.0
2009-07-14,2.99,3.03,2.96,3.02,398659.0
2009-07-15,3.11,3.18,3.06,3.1,575137.0
2009-07-16,3.1,3.1,2.93,3.08,278809.0
2009-07-17,3.1,3.13,2.97,3.02,586471.0
2009-07-20,3.15,3.21,3.06,3.18,845905.0
2009-07-21,3.18,3.2,3.03,3.07,496935.0
2009-07-22,3.07,3.18,3.01,3.15,604858.0
2009-07-23,3.12,3.17,3.1,3.14,452305.0
2009-07-24,3.14,3.15,3.05,3.06,227747.0
2009-07-27,3.09,3.15,3.08,3.15,451639.0
2009-07-28,3.05,3.13,3.02,3.03,633676.0
2009-07-29,3.0,3.02,2.93,2.95,513699.0
2009-07-30,3.07,3.1,3.01,3.1,523213.0
2009-07-31,3.1,3.21,3.05,3.21,635114.0
2009-08-04,3.21,3.31,3.2,3.25,762802.0
2009-08-05,3.22,3.3,3.14,3.28,662914.0
2009-08-06,3.31,3.64,3.31,3.6,2284629.0
2009-08-07,3.65,3.72,3.46,3.64,1203733.0
2009-08-10,3.59,3.68,3.45,3.58,1114380.0
2009-08-11,3.59,3.68,3.36,3.44,1358805.0
2009-08-12,3.38,3.46,3.38,3.41,710409.0
2009-08-13,3.5,3.58,3.46,3.58,1205265.0
2009-08-14,3.58,3.62,3.45,3.62,904954.0
2009-08-17,3.45,3.58,3.41,3.52,1655784.0
2009-08-18,3.58,3.65,3.53,3.63,409951.0
2009-08-19,3.57,3.8,3.56,3.78,1593216.0
2009-08-20,3.77,4.09,3.75,4.0,1484539.0
2009-08-21,3.84,3.92,3.71,3.77,4233606.0
2009-08-24,3.77,3.78,3.72,3.73,3345460.0
2009-08-25,3.76,3.76,3.72,3.76,1468568.0
2009-08-26,3.75,3.77,3.61,3.7,1365464.0
2009-08-27,3.72,3.73,3.57,3.7,700688.0
2009-08-28,3.75,3.78,3.7,3.74,529629.0
2009-08-31,3.67,3.74,3.65,3.72,1273960.0
2009-09-01,3.7,3.71,3.54,3.57,946559.0
2009-09-02,3.63,3.97,3.6,3.93,3730862.0
2009-09-03,4.0,4.18,3.95,4.06,2636103.0
2009-09-04,4.01,4.1,3.88,4.06,1502648.0
2009-09-08,4.2,4.24,3.93,3.96,1483220.0
2009-09-09,3.98,4.01,3.79,3.86,1197638.0
2009-09-10,3.86,4.01,3.85,3.98,1324648.0
2009-09-11,4.08,4.15,3.96,4.0,1684696.0
2009-09-14,3.98,4.03,3.87,3.96,1084020.0
2009-09-15,3.94,4.22,3.94,4.16,1191553.0
2009-09-16,4.27,4.39,4.25,4.3,1635486.0
2009-09-17,4.25,4.41,4.03,4.07,1919892.0
2009-09-18,4.13,4.19,3.84,3.96,4620537.0
2009-09-21,3.85,3.91,3.75,3.81,2514333.0
2009-09-22,3.93,3.97,3.8,3.87,1252761.0
2009-09-23,3.87,3.87,3.69,3.69,2660170.0
2009-09-24,3.75,3.78,3.52,3.55,1825627.0
2009-09-25,3.55,3.65,3.51,3.55,917072.0
2009-09-28,3.59,3.75,3.58,3.66,1618274.0
2009-09-29,3.67,3.95,3.66,3.95,2611076.0
2009-09-30,4.08,4.09,3.88,4.09,1560375.0
2009-10-01,4.1,4.14,3.75,3.75,1176449.0
2009-10-02,3.69,3.93,3.61,3.91,2319510.0
2009-10-05,3.92,4.17,3.92,4.16,2530175.0
2009-10-06,4.3,4.6,4.22,4.38,4827479.0
2009-10-07,4.46,4.51,4.28,4.5,2274003.0
2009-10-08,4.57,4.76,4.51,4.63,2192459.0
2009-10-09,4.5,4.53,4.34,4.44,1055799.0
2009-10-13,4.62,4.71,4.38,4.63,2484662.0
2009-10-14,4.65,4.67,4.53,4.58,1468713.0
2009-10-15,4.5,4.63,4.45,4.48,1233153.0
2009-10-16,4.48,4.57,4.43,4.54,1945474.0
2009-10-19,4.6,4.6,4.44,4.45,1905867.0
2009-10-20,4.5,4.5,4.31,4.31,1454719.0
2009-10-21,4.28,4.53,4.12,4.36,2067959.0
2009-10-22,4.34,4.44,4.32,4.37,1204498.0
2009-10-23,4.47,4.47,4.27,4.31,764139.0
2009-10-26,4.27,4.43,4.07,4.07,1732051.0
2009-10-27,4.11,4.23,4.06,4.13,1879155.0
2009-10-28,4.1,4.18,3.78,3.79,2129583.0
2009-10-29,3.91,4.08,3.9,4.08,3046048.0
2009-10-30,4.08,4.08,3.7,3.92,1331150.0
2009-11-02,4.01,4.09,3.85,4.0,1713458.0
2009-11-03,3.97,4.4,3.95,4.37,2544134.0
2009-11-04,4.47,4.51,4.23,4.27,1719681.0
2009-11-05,4.24,4.32,4.15,4.24,1054362.0
2009-11-06,4.24,4.42,4.24,4.35,1527811.0
2009-11-09,4.49,4.52,4.4,4.48,2213223.0
2009-11-10,4.43,4.47,4.28,4.35,846355.0
2009-11-11,4.48,4.52,4.3,4.34,1242157.0
2009-11-12,4.32,4.32,4.03,4.06,2122918.0
2009-11-13,4.06,4.35,4.01,4.35,1762587.0
2009-11-16,4.45,4.52,4.39,4.47,2385536.0
2009-11-17,4.41,4.57,4.37,4.56,1313568.0
2009-11-18,4.6,4.64,4.47,4.54,1404997.0
2009-11-19,4.48,4.49,3.65,3.85,5851413.0
2009-11-20,3.72,3.91,3.61,3.85,3117814.0
2009-11-23,4.02,4.05,3.77,3.87,2630701.0
2009-11-24,3.9,3.94,3.81,3.92,1924598.0
2009-11-25,3.98,3.99,3.9,3.94,1616388.0
2009-11-26,3.91,3.91,3.8,3.83,531759.0
2009-11-27,3.76,3.93,3.74,3.77,1725834.0
2009-11-30,3.78,3.85,3.7,3.7,697743.0
2009-12-01,3.84,4.0,3.81,3.95,1594633.0
2009-12-02,4.01,4.39,4.01,4.39,3062491.0
2009-12-03,4.31,4.39,4.05,4.15,1578114.0
2009-12-04,4.01,4.18,3.85,3.94,2489962.0
2009-12-07,3.85,3.93,3.8,3.81,1796786.0
2009-12-08,3.82,3.82,3.67,3.67,1201140.0
2009-12-09,3.73,3.85,3.58,3.61,2737905.0
2009-12-10,3.62,3.63,3.46,3.47,1801984.0
2009-12-11,3.5,3.5,3.38,3.39,1762555.0
2009-12-14,3.45,3.93,3.37,3.84,1376288.0
2009-12-15,3.84,3.91,3.77,3.79,3003888.0
2009-12-16,3.88,3.94,3.86,3.91,1122330.0
2009-12-17,3.8,3.81,3.66,3.69,1923894.0
2009-12-18,3.75,3.88,3.68,3.69,1460238.0
2009-12-21,3.72,3.74,3.66,3.68,734803.0
2009-12-22,3.7,3.75,3.68,3.74,565008.0
2009-12-23,3.75,3.92,3.74,3.86,729222.0
2009-12-24,3.91,3.95,3.83,3.88,291676.0
2009-12-29,3.85,3.86,3.75,3.79,403605.0
2009-12-30,3.75,3.79,3.7,3.73,305630.0
2009-12-31,3.77,3.81,3.73,3.8,394212.0
2010-01-04,3.95,4.02,3.85,4.0,640849.0
2010-01-05,4.03,4.07,3.88,3.95,1906475.0
2010-01-06,4.0,4.04,3.94,4.02,1971455.0
2010-01-07,4.3,4.61,4.14,4.55,5622146.0
2010-01-08,4.65,4.86,4.52,4.86,4384169.0
2010-01-11,5.02,5.19,4.91,4.94,1957549.0
2010-01-12,4.82,4.98,4.62,4.73,1662547.0
2010-01-13,4.77,4.86,4.52,4.63,2461729.0
2010-01-14,4.55,4.62,4.41,4.49,860351.0
2010-01-15,4.39,4.54,4.36,4.53,1097703.0
2010-01-18,4.42,4.51,4.4,4.41,466450.0
2010-01-19,4.43,4.58,4.42,4.55,364938.0
2010-01-20,4.45,4.54,4.4,4.43,781859.0
2010-01-21,4.43,4.46,4.22,4.25,1100521.0
2010-01-22,4.24,4.48,4.1,4.46,1802514.0
2010-01-25,4.6,4.64,4.46,4.47,945998.0
2010-01-26,4.36,4.53,4.31,4.39,1295782.0
2010-01-27,4.41,4.5,4.26,4.4,925442.0
2010-01-28,4.42,4.51,4.36,4.41,1365201.0
2010-01-29,4.35,4.47,4.25,4.29,1511614.0
2010-02-01,4.4,4.55,4.35,4.55,839947.0
2010-02-02,4.61,4.92,4.61,4.77,4660437.0
2010-02-03,4.75,4.89,4.56,4.57,1939842.0
2010-02-04,4.41,4.49,4.32,4.33,1341761.0
2010-02-05,4.24,4.62,4.21,4.56,1069966.0
2010-02-08,4.6,4.78,4.48,4.49,1039926.0
2010-02-09,4.58,4.71,4.58,4.67,938320.0
2010-02-10,4.6,4.68,4.56,4.6,1001417.0
2010-02-11,4.64,4.84,4.57,4.84,1294730.0
2010-02-12,4.68,4.83,4.66,4.79,666643.0
2010-02-16,4.9,5.03,4.88,4.99,776579.0
2010-02-17,5.02,5.14,4.96,5.1,2055465.0
2010-02-18,5.01,5.05,4.76,4.81,2112878.0
2010-02-19,4.8,4.84,4.73,4.73,801340.0
2010-02-22,4.8,4.82,4.67,4.68,888729.0
2010-02-23,4.65,4.67,4.45,4.45,1968512.0
2010-02-24,4.43,4.53,4.36,4.39,922646.0
2010-02-25,4.34,4.58,4.28,4.58,1550118.0
2010-02-26,4.55,4.72,4.52,4.65,563019.0
2010-03-01,4.65,4.71,4.59,4.63,400908.0
2010-03-02,4.66,4.81,4.65,4.73,690944.0
2010-03-03,4.79,4.83,4.69,4.73,442459.0
2010-03-04,4.69,4.74,4.63,4.7,505952.0
2010-03-05,4.76,4.97,4.76,4.93,1194691.0
2010-03-08,4.93,4.98,4.78,4.79,413572.0
2010-03-09,4.72,4.82,4.69,4.71,792361.0
2010-03-10,4.74,4.77,4.56,4.57,736199.0
2010-03-11,4.57,4.72,4.51,4.67,838048.0
2010-03-12,4.7,4.7,4.53,4.57,456113.0
2010-03-15,4.57,4.57,4.45,4.52,1232227.0
2010-03-16,4.6,4.65,4.57,4.64,717487.0
2010-03-17,4.65,4.7,4.54,4.58,890859.0
2010-03-18,4.66,4.7,4.52,4.65,913646.0
2010-03-19,4.62,4.65,4.54,4.54,526692.0
2010-03-22,4.47,4.64,4.44,4.6,373751.0
2010-03-23,4.56,4.63,4.55,4.55,533411.0
2010-03-24,4.5,4.54,4.3,4.37,800134.0
2010-03-25,4.37,4.44,4.24,4.27,539299.0
2010-03-26,4.27,4.39,4.22,4.27,1517614.0
2010-03-29,4.28,4.45,4.28,4.43,562933.0
2010-03-30,4.43,4.45,4.29,4.33,409316.0
2010-03-31,4.38,4.46,4.36,4.37,689265.0
2010-04-01,4.44,4.62,4.42,4.58,748063.0
2010-04-05,4.65,4.81,4.65,4.8,1979036.0
2010-04-06,4.75,4.81,4.72,4.72,490180.0
2010-04-07,4.75,5.05,4.75,5.02,1785279.0
2010-04-08,5.0,5.14,4.94,5.0,1811343.0
2010-04-09,5.03,5.21,4.99,5.12,792849.0
2010-04-12,5.1,5.3,5.05,5.16,2321153.0
2010-04-13,5.1,5.15,4.97,5.11,1878460.0
2010-04-14,5.21,5.36,5.19,5.29,792662.0
2010-04-15,5.25,5.37,5.15,5.19,673754.0
2010-04-16,5.14,5.3,4.99,5.27,1447633.0
2010-04-19,5.12,5.22,5.05,5.22,1210576.0
2010-04-20,5.27,5.39,5.24,5.24,534191.0
2010-04-21,5.21,5.28,5.14,5.26,1005130.0
2010-04-22,5.24,5.42,5.17,5.37,781414.0
2010-04-23,5.35,5.74,5.32,5.7,1565907.0
2010-04-26,5.74,5.97,5.71,5.94,1676325.0
2010-04-27,5.87,5.96,5.7,5.9,2438249.0
2010-04-28,5.86,5.91,5.77,5.84,2883531.0
2010-04-29,5.86,5.92,5.79,5.84,1481273.0
2010-04-30,5.9,6.02,5.89,5.95,5695182.0
2010-05-03,6.04,6.04,5.76,5.8,1416584.0
2010-05-04,5.87,5.91,5.6,5.71,1700441.0
2010-05-05,5.52,6.02,5.4,6.0,1841295.0
2010-05-06,6.03,6.25,5.88,5.94,4075474.0
2010-05-07,5.97,5.99,5.68,5.89,1336210.0
2010-05-10,5.83,6.02,5.76,5.93,2389595.0
2010-05-11,6.1,6.36,6.07,6.3,3147821.0
2010-05-12,6.46,6.63,6.39,6.45,1882240.0
2010-05-13,6.4,6.62,6.26,6.3,1804203.0
2010-05-14,6.5,6.54,6.11,6.34,1352141.0
2010-05-17,6.42,6.42,5.98,6.12,836354.0
2010-05-18,5.92,6.17,5.92,6.0,994843.0
2010-05-19,5.88,6.0,5.72,5.96,1984806.0
2010-05-20,5.85,6.0,5.71,5.71,1358985.0
2010-05-21,5.6,5.75,5.51,5.59,1401555.0
2010-05-25,5.75,6.33,5.67,6.32,2138356.0
2010-05-26,6.53,6.67,6.15,6.18,1691903.0
2010-05-27,6.19,6.44,6.19,6.4,1106398.0
2010-05-28,6.39,6.45,6.29,6.41,813102.0
2010-05-31,6.43,6.48,6.35,6.42,128470.0
2010-06-01,6.51,6.73,6.51,6.64,1363103.0
2010-06-02,6.61,6.65,6.5,6.65,1177312.0
2010-06-03,6.62,6.64,6.5,6.5,1354927.0
2010-06-04,6.46,6.71,6.43,6.59,847401.0
2010-06-07,6.52,6.74,6.48,6.69,642736.0
2010-06-08,6.75,6.97,6.71,6.94,1305280.0
2010-06-09,6.86,6.91,6.65,6.65,799116.0
2010-06-10,6.64,6.72,6.46,6.61,854804.0
2010-06-11,6.69,6.94,6.64,6.79,1626108.0
2010-06-14,6.75,6.77,6.39,6.42,1356898.0
2010-06-15,6.48,6.58,6.45,6.58,1386540.0
2010-06-16,6.55,6.6,6.46,6.6,564175.0
2010-06-17,6.76,6.76,6.5,6.63,1330642.0
2010-06-18,6.72,6.94,6.62,6.88,1951556.0
2010-06-21,6.91,6.95,6.61,6.62,934891.0
2010-06-22,6.63,6.77,6.51,6.57,628160.0
2010-06-23,6.59,6.7,6.44,6.68,1151267.0
2010-06-24,6.68,6.77,6.49,6.51,808947.0
2010-06-25,6.61,6.77,6.6,6.76,686714.0
2010-06-28,6.73,6.92,6.57,6.69,938953.0
2010-06-29,6.6,6.79,6.45,6.51,955321.0
2010-06-30,6.54,6.71,6.54,6.61,848469.0
2010-07-02,6.5,6.56,6.41,6.46,1467949.0
2010-07-05,6.42,6.46,6.26,6.27,360649.0
2010-07-06,6.32,6.43,6.05,6.08,1917132.0
2010-07-07,5.75,5.78,5.2,5.39,7379874.0
2010-07-08,5.28,5.35,5.07,5.15,2947852.0
2010-07-09,5.25,5.43,5.08,5.4,4561021.0
2010-07-12,5.33,5.46,5.22,5.31,2059405.0
2010-07-13,5.43,5.49,5.25,5.26,1920449.0
2010-07-14,5.26,5.28,5.05,5.15,2833529.0
2010-07-15,5.15,5.25,5.1,5.25,638578.0
2010-07-16,5.18,5.23,5.11,5.13,1003720.0
2010-07-19,5.1,5.17,4.92,5.01,1286687.0
2010-07-20,5.05,5.25,5.05,5.25,788486.0
2010-07-21,5.34,5.44,5.16,5.19,622634.0
2010-07-22,5.22,5.29,5.1,5.13,999182.0
2010-07-23,5.16,5.28,5.13,5.27,456441.0
2010-07-26,5.34,5.34,5.14,5.15,1031512.0
2010-07-27,5.15,5.18,4.97,5.0,1152924.0
2010-07-28,5.05,5.27,5.01,5.22,1538150.0
2010-07-29,5.22,5.25,5.05,5.09,644204.0
2010-07-30,5.11,5.13,5.03,5.08,406402.0
2010-08-03,5.14,5.22,5.11,5.16,500447.0
2010-08-04,5.25,5.4,5.19,5.24,783734.0
2010-08-05,5.3,5.62,5.26,5.59,958358.0
2010-08-06,5.68,5.79,5.66,5.74,1541370.0
2010-08-09,5.75,5.8,5.62,5.7,1047406.0
2010-08-10,5.62,5.76,5.44,5.63,769089.0
2010-08-11,5.63,5.71,5.55,5.57,382338.0
2010-08-12,5.67,5.73,5.65,5.72,1540891.0
2010-08-13,5.67,5.8,5.67,5.76,1809296.0
2010-08-16,5.91,5.98,5.85,5.98,573011.0
2010-08-17,6.0,6.05,5.89,5.93,480913.0
2010-08-18,5.89,6.03,5.81,5.97,480757.0
2010-08-19,5.99,6.05,5.89,5.94,443455.0
2010-08-20,5.85,5.97,5.77,5.96,677471.0
2010-08-23,5.95,5.99,5.86,5.96,703614.0
2010-08-24,5.83,5.98,5.78,5.89,327480.0
2010-08-25,5.95,6.31,5.91,6.31,2198761.0
2010-08-26,6.36,6.57,6.28,6.38,2179056.0
2010-08-27,6.43,6.82,6.43,6.77,2342679.0
2010-08-30,6.79,6.8,6.56,6.66,1043614.0
2010-08-31,6.75,6.92,6.7,6.75,1652475.0
2010-09-01,6.85,6.86,6.51,6.59,1978694.0
2010-09-02,6.69,6.8,6.6,6.8,2242691.0
2010-09-03,6.7,6.79,6.55,6.64,1445985.0
2010-09-07,6.74,6.8,6.64,6.72,1335964.0
2010-09-08,6.73,6.89,6.6,6.6,1515066.0
2010-09-09,6.49,6.67,6.35,6.44,2321679.0
2010-09-10,6.4,6.51,6.4,6.47,997603.0
2010-09-13,6.43,6.43,5.79,6.06,6050584.0
2010-09-14,6.27,6.33,6.15,6.2,5896629.0
2010-09-15,6.24,6.25,6.09,6.14,2438344.0
2010-09-16,6.24,6.24,6.1,6.16,2739316.0
2010-09-17,6.22,6.5,5.88,6.5,7687279.0
2010-09-20,6.31,6.5,6.22,6.34,3263936.0
2010-09-21,6.27,6.29,6.07,6.27,2052618.0
2010-09-22,6.37,6.43,6.27,6.35,1407051.0
2010-09-23,6.35,6.52,6.3,6.52,1637013.0
2010-09-24,6.55,6.67,6.46,6.46,1672579.0
2010-09-27,6.46,6.56,6.43,6.49,1024716.0
2010-09-28,6.48,6.76,6.39,6.74,2213557.0
2010-09-29,6.77,6.95,6.69,6.94,2623043.0
2010-09-30,6.95,6.97,6.75,6.9,2080811.0
2010-10-01,6.95,7.0,6.83,6.83,1746341.0
2010-10-04,6.87,6.87,6.7,6.75,915997.0
2010-10-05,6.95,7.19,6.91,7.1,2482805.0
2010-10-06,7.14,7.25,7.04,7.04,1684145.0
2010-10-07,7.26,7.3,6.93,6.94,2615313.0
2010-10-08,6.95,7.13,6.95,7.04,1103359.0
2010-10-12,7.09,7.17,6.95,7.14,1231892.0
2010-10-13,7.2,7.5,7.17,7.44,2025491.0
2010-10-14,7.47,7.55,7.35,7.35,943930.0
2010-10-15,7.3,7.35,7.07,7.15,1938052.0
2010-10-18,7.15,7.27,7.01,7.16,1144442.0
2010-10-19,6.88,6.98,6.65,6.68,2327658.0
2010-10-20,6.76,7.0,6.75,6.94,1922009.0
2010-10-21,6.99,7.02,6.71,6.75,2180496.0
2010-10-22,6.75,6.83,6.68,6.8,1179796.0
2010-10-25,6.99,7.04,6.93,7.01,1708513.0
2010-10-26,6.9,7.48,6.9,7.32,2630410.0
2010-10-27,7.29,7.29,7.1,7.24,1741183.0
2010-10-28,7.29,7.43,7.24,7.42,902486.0
2010-10-29,7.42,7.6,7.4,7.55,943199.0
2010-11-01,7.8,8.08,7.62,7.72,3621492.0
2010-11-02,7.9,8.0,7.73,7.82,1623049.0
2010-11-03,7.84,8.0,7.66,7.89,4077184.0
2010-11-04,8.15,8.38,8.07,8.37,1431016.0
2010-11-05,8.21,8.61,8.21,8.24,1634288.0
2010-11-08,8.39,8.84,8.22,8.84,1877282.0
2010-11-09,9.0,9.22,8.52,8.6,3954698.0
2010-11-10,8.71,8.91,8.52,8.81,1835386.0
2010-11-11,8.78,8.86,8.6,8.84,1428129.0
2010-11-12,8.75,8.85,8.39,8.53,2431952.0
2010-11-15,8.85,9.18,8.7,8.7,2499750.0
2010-11-16,8.5,8.81,8.27,8.67,3031653.0
2010-11-17,8.58,9.02,8.58,8.83,2154402.0
2010-11-18,9.1,9.16,8.86,9.06,2056767.0
2010-11-19,8.98,9.15,8.93,9.13,1661786.0
2010-11-22,9.15,9.27,9.01,9.23,1810395.0
2010-11-23,9.25,9.33,9.12,9.22,2009775.0
2010-11-24,9.23,9.23,8.98,9.08,1877013.0
2010-11-25,9.04,9.18,9.01,9.1,212570.0
2010-11-26,8.95,9.09,8.79,9.05,1053602.0
2010-11-29,9.05,9.3,8.93,9.25,1601257.0
2010-11-30,9.4,9.75,9.36,9.65,1562560.0
2010-12-01,9.62,9.75,9.51,9.69,2023695.0
2010-12-02,9.72,9.83,9.65,9.74,2338612.0
2010-12-03,9.85,10.26,9.75,10.17,1411827.0
2010-12-06,10.3,10.3,10.0,10.14,1472080.0
2010-12-07,10.21,10.23,9.79,9.8,1633592.0
2010-12-08,9.75,9.79,9.2,9.28,3031261.0
2010-12-09,9.35,9.42,9.29,9.39,1388567.0
2010-12-10,9.36,9.39,9.25,9.29,1518604.0
2010-12-13,9.37,9.48,9.33,9.37,1429604.0
2010-12-14,9.31,9.74,9.27,9.73,1890139.0
2010-12-15,9.57,9.67,9.2,9.33,1502850.0
2010-12-16,9.28,9.31,8.94,9.08,2008761.0
2010-12-17,9.22,9.48,9.14,9.29,1440002.0
2010-12-20,9.31,9.47,9.28,9.35,988421.0
2010-12-21,9.32,9.45,9.32,9.45,647075.0
2010-12-22,9.41,9.47,9.27,9.3,1466258.0
2010-12-23,9.25,9.44,9.21,9.39,718985.0
2010-12-24,9.43,9.48,9.35,9.4,113105.0
2010-12-29,9.6,9.75,9.56,9.62,816814.0
2010-12-30,9.52,9.73,9.52,9.67,597518.0
2010-12-31,9.69,9.74,9.58,9.68,668947.0
2011-01-04,9.53,9.54,9.06,9.5,1868511.0
2011-01-05,9.35,9.47,9.18,9.3,1643010.0
2011-01-06,9.26,9.26,8.89,8.98,1681648.0
2011-01-07,8.8,9.09,8.7,8.79,1809239.0
2011-01-10,8.84,9.09,8.7,9.07,1051396.0
2011-01-11,9.2,9.23,9.07,9.19,1109517.0
2011-01-12,9.1,9.23,9.06,9.17,482131.0
2011-01-13,9.17,9.18,8.78,8.86,1330093.0
2011-01-14,8.69,8.78,8.51,8.51,1737098.0
2011-01-17,8.5,8.5,8.37,8.39,1613331.0
2011-01-18,8.59,8.61,8.38,8.54,5695156.0
2011-01-19,8.62,8.62,8.31,8.37,994977.0
2011-01-20,8.16,8.19,7.93,7.98,4123154.0
2011-01-21,7.92,7.92,7.54,7.55,2803673.0
2011-01-24,7.51,7.79,7.51,7.63,3977674.0
2011-01-25,7.5,7.72,7.35,7.67,4910743.0
2011-01-26,7.64,8.03,7.63,8.01,2669395.0
2011-01-27,8.0,8.02,7.62,7.72,1816659.0
2011-01-28,7.65,8.29,7.65,8.2,1843691.0
2011-01-31,8.15,8.34,7.96,8.02,1088936.0
2011-02-01,8.16,8.22,8.02,8.18,2094931.0
2011-02-02,8.29,8.38,8.17,8.27,1772194.0
2011-02-03,8.38,8.99,8.3,8.99,3495906.0
2011-02-04,9.1,9.25,8.96,8.99,1814819.0
2011-02-07,9.01,9.28,9.01,9.21,1489049.0
2011-02-08,9.45,9.56,9.38,9.51,1993240.0
2011-02-09,9.52,9.57,9.07,9.19,1461319.0
2011-02-10,9.2,9.27,8.97,9.27,1540504.0
2011-02-11,9.31,9.43,9.01,9.05,1028545.0
2011-02-14,9.12,9.3,9.11,9.23,754166.0
2011-02-15,9.36,9.52,9.3,9.44,1513753.0
2011-02-16,9.44,9.46,9.22,9.31,1088126.0
2011-02-17,9.37,9.41,9.25,9.29,1310685.0
2011-02-18,9.3,9.52,9.25,9.38,1338450.0
2011-02-22,9.53,9.58,9.25,9.29,946747.0
2011-02-23,9.39,9.58,9.33,9.46,1204697.0
2011-02-24,9.5,9.66,9.09,9.14,882415.0
2011-02-25,9.27,9.44,9.21,9.33,739486.0
2011-02-28,9.35,9.44,9.13,9.36,602673.0
2011-03-01,9.46,9.8,9.3,9.77,3017615.0
2011-03-02,9.84,9.98,9.66,9.97,1806342.0
2011-03-03,9.8,9.94,9.74,9.94,1689070.0
2011-03-04,10.04,10.65,10.04,10.46,2571811.0
2011-03-07,10.65,10.8,10.36,10.42,1881575.0
2011-03-08,10.35,10.36,9.83,10.05,6554560.0
2011-03-09,10.19,10.19,10.19,10.19,0.0
2011-03-10,10.04,10.06,9.67,9.85,2302380.0
2011-03-11,9.7,9.96,9.67,9.77,1486129.0
2011-03-14,9.8,9.99,9.73,9.85,1232015.0
2011-03-15,9.4,9.4,9.17,9.33,1724872.0
2011-03-16,9.45,9.58,9.32,9.44,1525893.0
2011-03-17,9.6,9.84,9.33,9.79,1132239.0
2011-03-18,9.97,10.45,9.9,10.32,2107454.0
2011-03-21,10.5,10.7,10.37,10.55,1334514.0
2011-03-22,10.5,10.6,10.33,10.56,580067.0
2011-03-23,10.6,11.25,10.54,11.17,2034962.0
2011-03-24,11.13,11.22,10.83,10.84,996560.0
2011-03-25,10.83,11.11,10.75,11.03,784554.0
2011-03-28,10.87,11.08,10.65,10.85,901703.0
2011-03-29,10.94,11.38,10.84,11.05,1128786.0
2011-03-30,11.24,11.31,10.94,11.31,1021545.0
2011-03-31,11.44,11.59,11.33,11.41,1909007.0
2011-04-01,11.33,11.42,11.1,11.26,1577722.0
2011-04-04,11.0,11.02,10.68,10.83,4292520.0
2011-04-05,10.88,11.21,10.71,11.19,1435930.0
2011-04-06,11.26,11.29,10.87,10.94,1617103.0
2011-04-07,10.88,11.04,10.68,10.81,2257337.0
2011-04-08,10.87,11.19,10.87,11.0,1553692.0
2011-04-11,10.99,11.06,10.52,10.57,1408536.0
2011-04-12,10.6,10.6,9.88,10.18,2198010.0
2011-04-13,10.3,10.45,10.17,10.44,1523623.0
2011-04-14,10.38,10.52,10.28,10.41,1381391.0
2011-04-15,10.41,10.46,10.16,10.2,1333206.0
2011-04-18,10.2,10.34,9.82,10.06,1993495.0
2011-04-19,10.0,10.05,9.83,10.02,1361128.0
2011-04-20,10.15,10.44,10.14,10.34,2578004.0
2011-04-21,10.39,10.39,10.05,10.18,1386685.0
2011-04-25,10.25,10.3,10.0,10.06,923181.0
2011-04-26,10.02,10.34,9.86,10.31,1662666.0
2011-04-27,10.38,10.59,10.1,10.48,1427035.0
2011-04-28,10.55,10.88,10.48,10.57,1717742.0
2011-04-29,10.63,10.69,10.43,10.63,1621720.0
2011-05-02,10.47,10.64,10.11,10.25,683846.0
2011-05-03,10.18,10.27,9.48,9.72,2331795.0
2011-05-04,9.61,9.78,9.4,9.57,3467735.0
2011-05-05,9.39,9.66,9.11,9.26,2484615.0
2011-05-06,9.4,9.65,9.33,9.41,1335988.0
2011-05-09,9.51,9.72,9.43,9.65,985756.0
2011-05-10,9.71,9.71,9.41,9.47,964818.0
2011-05-11,9.47,9.58,8.98,9.08,2474681.0
2011-05-12,8.89,9.3,8.72,9.13,2107013.0
2011-05-13,9.15,9.33,8.87,9.0,1524707.0
2011-05-16,9.0,9.34,8.92,9.08,1924493.0
2011-05-17,9.0,9.19,8.88,9.08,1712546.0
2011-05-18,9.13,9.29,9.1,9.18,1163303.0
2011-05-19,9.05,9.11,8.93,9.03,760729.0
2011-05-20,9.04,9.26,8.87,9.13,1783507.0
2011-05-24,9.11,9.41,9.1,9.31,1149591.0
2011-05-25,9.4,9.7,9.39,9.62,1341436.0
2011-05-26,9.63,9.71,9.36,9.66,1783191.0
2011-05-27,9.61,9.93,9.61,9.82,1414159.0
2011-05-30,9.82,9.93,9.8,9.93,306852.0
2011-05-31,9.91,9.91,9.75,9.85,1309850.0
2011-06-01,9.75,10.09,9.69,9.74,2082603.0
2011-06-02,9.77,9.93,9.5,9.58,717465.0
2011-06-03,9.41,9.69,9.41,9.51,709281.0
2011-06-06,9.52,9.8,9.15,9.15,887192.0
2011-06-07,9.15,9.26,8.92,9.09,1059157.0
2011-06-08,8.85,9.05,8.64,8.91,2346405.0
2011-06-09,8.89,9.37,8.89,9.16,986828.0
2011-06-10,9.02,9.1,8.89,8.99,756874.0
2011-06-13,8.91,9.05,8.52,8.65,1660736.0
2011-06-14,8.6,8.95,8.6,8.86,1320328.0
2011-06-15,8.78,9.05,8.68,8.86,1548551.0
2011-06-16,8.8,8.96,8.6,8.67,1825184.0
2011-06-17,8.65,9.09,8.63,8.9,1467457.0
2011-06-20,8.95,9.25,8.87,9.11,1649817.0
2011-06-21,9.19,9.76,9.13,9.67,1809022.0
2011-06-22,9.77,10.05,9.68,9.71,3422233.0
2011-06-23,9.46,9.77,9.31,9.72,996636.0
2011-06-24,9.8,9.83,9.52,9.59,681578.0
2011-06-27,9.59,9.59,9.28,9.31,857873.0
2011-06-28,9.11,9.59,9.11,9.56,2420738.0
2011-06-29,9.66,9.92,9.52,9.92,1388394.0
2011-06-30,9.7,9.97,9.7,9.95,1155404.0
2011-07-04,9.67,9.8,9.66,9.76,230410.0
2011-07-05,9.88,10.03,9.73,10.0,1614822.0
2011-07-06,10.1,10.44,10.1,10.27,2092943.0
2011-07-07,10.36,10.36,10.08,10.12,890746.0
2011-07-08,10.21,10.4,10.15,10.19,920489.0
2011-07-11,10.25,10.39,9.84,10.03,1564891.0
2011-07-12,9.98,10.44,9.91,10.42,1803300.0
2011-07-13,10.55,10.96,10.55,10.68,5037489.0
2011-07-14,10.88,10.88,10.34,10.4,1267523.0
2011-07-15,10.38,10.54,10.32,10.45,638418.0
2011-07-18,10.6,10.93,10.59,10.64,1722856.0
2011-07-19,10.64,10.67,10.2,10.27,1056545.0
2011-07-20,10.2,10.47,10.11,10.4,1322505.0
2011-07-21,10.5,10.5,10.15,10.28,2522732.0
2011-07-22,10.38,10.7,10.38,10.52,2882368.0
2011-07-25,10.64,10.72,10.42,10.46,936055.0
2011-07-26,10.4,10.57,10.31,10.47,662894.0
2011-07-27,10.53,10.6,10.14,10.16,1401062.0
2011-07-28,10.13,10.43,10.0,10.35,2164889.0
2011-07-29,10.4,10.46,10.23,10.33,819548.0
2011-08-02,10.5,10.74,10.39,10.48,1485376.0
2011-08-03,10.68,10.81,10.53,10.75,2502621.0
2011-08-04,10.85,11.1,10.18,10.31,4935252.0
2011-08-05,10.3,10.37,9.18,9.71,3658403.0
2011-08-08,9.95,10.41,9.72,10.19,3789734.0
2011-08-09,10.5,10.78,10.28,10.75,7573710.0
2011-08-10,10.7,11.75,10.62,11.71,4181253.0
2011-08-11,11.53,11.67,11.1,11.5,3202612.0
2011-08-12,11.3,11.52,11.09,11.33,1806309.0
2011-08-15,11.21,11.78,11.15,11.7,1305946.0
2011-08-16,11.8,11.94,11.46,11.55,1321902.0
2011-08-17,11.7,12.0,11.67,11.97,1844982.0
2011-08-18,11.99,12.47,11.93,12.15,2893218.0
2011-08-19,12.47,12.78,12.26,12.32,2379466.0
2011-08-22,12.65,12.94,12.4,12.94,2821422.0
2011-08-23,12.52,12.87,12.18,12.47,3442771.0
2011-08-24,12.36,12.38,11.84,12.04,4543972.0
2011-08-25,11.52,12.71,11.52,12.68,4054431.0
2011-08-26,13.0,13.31,12.53,13.27,4559190.0
2011-08-29,13.19,13.38,12.84,12.91,3727109.0
2011-08-30,13.24,13.48,13.14,13.43,4585031.0
2011-08-31,13.42,13.45,12.99,13.3,7502866.0
2011-09-01,13.2,13.31,13.02,13.13,3986110.0
2011-09-02,13.38,13.5,13.09,13.37,3171573.0
2011-09-06,13.5,13.79,13.14,13.34,4283083.0
2011-09-07,13.01,13.53,12.84,13.39,1926742.0
2011-09-08,13.69,13.93,13.56,13.86,2329808.0
2011-09-09,13.8,14.1,13.67,13.88,1920112.0
2011-09-12,13.65,13.96,13.41,13.55,2834115.0
2011-09-13,13.55,13.69,13.29,13.44,1959364.0
2011-09-14,13.48,13.68,13.33,13.42,1809356.0
2011-09-15,13.22,13.25,12.66,12.84,2397728.0
2011-09-16,12.95,13.5,12.83,13.5,1814645.0
2011-09-19,13.4,13.49,13.1,13.16,1923042.0
2011-09-20,13.25,13.87,13.2,13.68,1994582.0
2011-09-21,13.63,14.12,13.54,13.69,3033605.0
2011-09-22,13.22,13.36,12.69,12.9,2434738.0
2011-09-23,12.27,12.42,11.39,12.04,3481123.0
2011-09-26,11.66,12.24,11.53,12.21,2658924.0
2011-09-27,12.8,12.83,11.84,11.95,1823250.0
2011-09-28,11.95,12.1,11.06,11.12,2940341.0
2011-09-29,11.25,11.38,10.56,10.85,3565045.0
2011-09-30,10.75,10.99,10.56,10.82,2104850.0
2011-10-03,11.05,11.35,10.78,10.83,1317145.0
2011-10-04,10.71,10.8,10.12,10.66,1968409.0
2011-10-05,10.71,11.36,10.54,11.3,2150560.0
2011-10-06,11.28,11.95,11.23,11.86,1686425.0
2011-10-07,11.99,12.03,11.28,11.45,1036766.0
2011-10-11,11.59,11.84,11.35,11.78,931260.0
2011-10-12,11.9,11.9,11.43,11.61,1096321.0
2011-10-13,11.35,11.59,11.26,11.54,845097.0
2011-10-14,11.6,11.81,11.5,11.8,1051202.0
2011-10-17,11.55,11.7,11.14,11.23,1499007.0
2011-10-18,11.04,11.46,10.65,11.39,1953698.0
2011-10-19,11.43,11.56,10.93,10.94,1978839.0
2011-10-20,10.78,11.42,10.73,11.13,2758444.0
2011-10-21,11.35,11.47,11.15,11.24,3041876.0
2011-10-24,11.34,12.04,11.34,12.02,2466227.0
2011-10-25,12.0,12.66,11.77,12.42,2806061.0
2011-10-26,12.6,12.63,12.11,12.49,2740378.0
2011-10-27,12.42,12.59,12.13,12.27,1951399.0
2011-10-28,12.15,12.71,12.14,12.66,1685463.0
2011-10-31,12.48,12.58,12.21,12.35,4368776.0
2011-11-01,11.9,12.72,11.76,12.6,1990377.0
2011-11-02,12.71,12.97,12.46,12.7,1793960.0
2011-11-03,12.87,12.9,12.41,12.75,1308910.0
2011-11-04,12.75,12.8,12.24,12.4,1229516.0
2011-11-07,12.65,12.7,12.44,12.52,1669698.0
2011-11-08,12.41,12.57,12.31,12.38,1471605.0
2011-11-09,12.39,12.69,12.13,12.22,1135574.0
2011-11-10,12.21,12.32,11.76,11.76,1261138.0
2011-11-11,11.82,12.13,11.8,12.1,945688.0
2011-11-14,12.14,12.25,11.73,11.78,1120238.0
2011-11-15,11.83,11.93,11.68,11.84,999739.0
2011-11-16,11.75,11.88,11.55,11.63,1427750.0
2011-11-17,11.58,11.58,10.76,10.85,1897555.0
2011-11-18,10.82,10.93,10.44,10.53,1329921.0
2011-11-21,10.4,10.4,10.08,10.33,2645179.0
2011-11-22,10.58,10.79,10.35,10.69,2665364.0
2011-11-23,10.54,10.59,10.13,10.31,1346197.0
2011-11-24,10.17,10.32,10.1,10.17,257463.0
2011-11-25,10.1,10.26,9.98,10.02,681911.0
2011-11-28,10.52,10.57,10.28,10.3,1768875.0
2011-11-29,10.35,10.97,10.3,10.73,2718217.0
2011-11-30,11.2,11.42,10.96,11.42,846076.0
2011-12-01,11.37,11.54,11.14,11.17,2126495.0
2011-12-02,11.43,11.43,10.74,10.81,1506904.0
2011-12-05,10.9,11.03,10.71,10.74,1281692.0
2011-12-06,10.66,10.87,10.55,10.79,1645665.0
2011-12-07,10.87,10.92,10.72,10.84,1121133.0
2011-12-08,10.75,10.88,10.59,10.81,1503377.0
2011-12-09,10.91,11.11,10.82,11.06,1267235.0
2011-12-12,10.83,10.86,10.56,10.7,1193533.0
2011-12-13,10.73,10.92,10.22,10.3,1815990.0
2011-12-14,10.1,10.35,9.73,10.11,1542316.0
2011-12-15,10.14,10.19,9.79,10.0,2247077.0
2011-12-16,10.24,10.47,9.98,10.4,5860309.0
2011-12-19,10.26,10.5,9.95,9.97,1353285.0
2011-12-20,10.09,10.52,10.09,10.46,1027572.0
2011-12-21,10.47,10.64,10.36,10.63,7587130.0
2011-12-22,10.64,10.64,10.2,10.3,877491.0
2011-12-23,10.27,10.34,10.21,10.28,363098.0
2011-12-28,10.02,10.17,9.84,9.84,865799.0
2011-12-29,9.75,10.16,9.66,10.14,825698.0
2011-12-30,10.16,10.44,10.08,10.28,556240.0
2012-01-03,10.53,10.74,10.47,10.74,993673.0
2012-01-04,10.72,10.98,10.68,10.91,1008742.0
2012-01-05,10.8,11.06,10.66,10.93,860095.0
2012-01-06,11.04,11.1,10.86,11.06,1299159.0
2012-01-09,11.05,11.29,10.93,11.01,951447.0
2012-01-10,11.25,11.33,11.16,11.21,1097727.0
2012-01-11,11.1,11.24,10.93,10.95,747729.0
2012-01-12,11.09,11.15,10.88,10.99,813973.0
2012-01-13,10.92,10.92,10.62,10.76,1033842.0
2012-01-16,10.81,10.95,10.81,10.92,352817.0
2012-01-17,11.03,11.07,10.52,10.53,784900.0
2012-01-18,10.5,10.65,10.35,10.42,901360.0
2012-01-19,10.34,10.45,10.01,10.09,1419283.0
2012-01-20,10.03,10.17,9.95,10.11,2381705.0
2012-01-23,10.49,10.56,10.25,10.3,1117235.0
2012-01-24,10.35,10.35,10.17,10.28,899343.0
2012-01-25,10.15,11.14,10.12,11.11,4295077.0
2012-01-26,11.22,11.59,11.22,11.44,2804860.0
2012-01-27,11.37,11.86,11.33,11.74,1518390.0
2012-01-30,11.6,11.78,11.53,11.68,1150142.0
2012-01-31,11.78,12.12,11.66,11.74,1191117.0
2012-02-01,11.88,12.04,11.7,11.88,2642104.0
2012-02-02,12.03,12.41,11.99,12.29,1844701.0
2012-02-03,12.19,12.24,11.87,11.92,2582992.0
2012-02-06,11.89,12.09,11.67,11.97,1871153.0
2012-02-07,12.09,12.14,11.77,11.96,1492061.0
2012-02-08,12.0,12.07,11.65,11.66,1255202.0
2012-02-09,11.8,11.9,11.57,11.64,846458.0
2012-02-10,11.4,11.68,11.29,11.55,934730.0
2012-02-13,11.55,11.62,11.37,11.42,469374.0
2012-02-14,11.33,11.48,11.1,11.23,671027.0
2012-02-15,11.4,11.41,11.14,11.17,703935.0
2012-02-16,11.05,11.65,10.99,11.5,1575816.0
2012-02-17,11.5,11.63,11.39,11.45,921987.0
2012-02-21,11.5,11.78,11.48,11.68,1520430.0
2012-02-22,11.66,11.97,11.57,11.92,1012229.0
2012-02-23,11.91,12.03,11.8,11.91,923797.0
2012-02-24,11.89,11.95,11.8,11.81,745495.0
2012-02-27,11.81,11.98,11.66,11.91,1077473.0
2012-02-28,11.91,12.12,11.86,12.07,1078930.0
2012-02-29,11.98,12.1,11.48,11.56,2133658.0
2012-03-01,11.54,11.78,11.25,11.35,2009602.0
2012-03-02,11.3,11.33,10.67,10.76,2171655.0
2012-03-05,10.82,10.82,10.29,10.47,1310052.0
2012-03-06,10.3,10.3,10.02,10.15,1971029.0
2012-03-07,10.25,10.31,10.07,10.25,1933422.0
2012-03-08,10.4,10.66,10.17,10.62,15883429.0
2012-03-09,10.42,10.76,10.42,10.58,2206929.0
2012-03-12,10.46,10.54,9.97,10.06,2791595.0
2012-03-13,9.95,10.09,9.8,9.84,3905597.0
2012-03-14,9.75,9.75,9.45,9.55,2062901.0
2012-03-15,9.58,9.74,9.42,9.47,1722196.0
2012-03-16,9.44,9.62,9.34,9.55,1428135.0
2012-03-19,9.65,9.72,9.35,9.38,1111908.0
2012-03-20,9.2,9.29,9.05,9.29,1766421.0
2012-03-21,9.31,9.51,9.31,9.38,814800.0
2012-03-22,9.33,9.35,9.01,9.06,6383596.0
2012-03-23,9.2,9.37,9.1,9.35,1826285.0
2012-03-26,9.63,9.66,9.43,9.53,1187589.0
2012-03-27,9.55,9.75,9.47,9.68,3507224.0
2012-03-28,9.59,9.69,9.56,9.6,2619535.0
2012-03-29,9.61,9.73,9.53,9.69,1403489.0
2012-03-30,9.77,9.85,9.66,9.85,836064.0
2012-04-02,9.78,10.22,9.78,10.11,1573698.0
2012-04-03,10.05,10.09,9.5,9.61,1371069.0
2012-04-04,9.4,9.45,9.16,9.24,1272589.0
2012-04-05,9.34,9.46,9.3,9.42,1002340.0
2012-04-09,9.51,9.74,9.42,9.42,799553.0
2012-04-10,9.53,9.7,9.3,9.7,1164688.0
2012-04-11,9.71,9.82,9.53,9.62,548247.0
2012-04-12,9.59,9.98,9.58,9.96,889245.0
2012-04-13,9.8,9.8,9.59,9.65,1216873.0
2012-04-16,9.66,9.84,9.36,9.43,627643.0
2012-04-17,9.57,9.84,9.37,9.79,793976.0
2012-04-18,9.7,9.92,9.68,9.85,641743.0
2012-04-19,9.86,10.02,9.76,9.76,809112.0
2012-04-20,9.84,9.9,9.68,9.7,1848843.0
2012-04-23,9.45,9.54,9.13,9.29,967543.0
2012-04-24,9.31,9.33,9.05,9.06,1149422.0
2012-04-25,9.12,9.55,9.01,9.54,886871.0
2012-04-26,9.59,9.77,9.55,9.75,1041198.0
2012-04-27,9.84,9.91,9.7,9.82,1234976.0
2012-04-30,9.3,9.3,8.81,9.0,4132168.0
2012-05-01,9.01,9.31,9.01,9.23,1607288.0
2012-05-02,9.27,9.27,8.94,8.95,726975.0
2012-05-03,8.85,8.96,8.36,8.44,1382316.0
2012-05-04,8.43,8.73,8.4,8.56,692466.0
2012-05-07,8.56,8.69,8.43,8.53,757528.0
2012-05-08,8.35,8.42,8.07,8.4,938958.0
2012-05-09,8.11,8.83,8.01,8.69,1746985.0
2012-05-10,8.8,8.89,8.37,8.46,1366030.0
2012-05-11,8.3,8.4,7.98,8.02,1131390.0
2012-05-14,7.82,8.03,7.67,7.69,1224940.0
2012-05-15,7.69,7.83,7.23,7.32,1470105.0
2012-05-16,7.2,7.62,7.2,7.36,1262428.0
2012-05-17,7.6,8.02,7.52,7.98,1132561.0
2012-05-18,8.23,8.44,8.11,8.36,2134764.0
2012-05-22,8.64,8.89,8.48,8.56,1150674.0
2012-05-23,8.49,8.85,8.29,8.85,1686008.0
2012-05-24,9.01,9.29,8.78,8.91,1184704.0
2012-05-25,9.03,9.19,8.9,9.19,2730850.0
2012-05-28,9.3,9.48,9.23,9.33,346871.0
2012-05-29,9.41,9.47,8.89,9.01,1680159.0
2012-05-30,8.91,9.14,8.69,9.14,1404687.0
2012-05-31,9.17,9.26,8.81,9.13,1335895.0
2012-06-01,9.35,9.91,9.29,9.85,4049595.0
2012-06-04,9.89,10.12,9.64,10.1,1210438.0
2012-06-05,10.0,10.47,9.99,10.35,1736892.0
2012-06-06,10.5,10.7,10.19,10.38,2300950.0
2012-06-07,10.38,10.39,9.96,10.0,1164856.0
2012-06-08,9.85,10.37,9.77,10.33,818960.0
2012-06-11,10.37,10.41,10.1,10.15,1381039.0
2012-06-12,10.2,10.56,10.09,10.52,2469400.0
2012-06-13,10.58,10.69,10.43,10.49,1384578.0
2012-06-14,10.51,10.53,10.2,10.34,947122.0
2012-06-15,10.35,10.35,10.07,10.07,1873728.0
2012-06-18,9.9,10.16,9.67,10.13,2589795.0
2012-06-19,10.2,10.2,9.96,10.12,2114038.0
2012-06-20,9.99,10.25,9.83,10.16,2051509.0
2012-06-21,9.84,9.9,9.55,9.58,712289.0
2012-06-22,9.59,9.79,9.4,9.72,752703.0
2012-06-25,9.76,9.88,9.56,9.78,580788.0
2012-06-26,9.74,9.8,9.42,9.69,609681.0
2012-06-27,9.66,9.88,9.52,9.63,856103.0
2012-06-28,9.63,9.66,9.38,9.54,1606062.0
2012-06-29,9.91,9.91,9.65,9.71,804441.0
2012-07-03,10.05,10.4,9.89,10.4,1789102.0
2012-07-04,10.4,10.58,10.31,10.49,246063.0
2012-07-05,10.19,10.51,10.16,10.29,845751.0
2012-07-06,9.99,10.17,9.94,9.95,1205803.0
2012-07-09,9.95,10.08,9.88,9.92,575377.0
2012-07-10,9.99,10.02,9.48,9.51,1018529.0
2012-07-11,9.51,9.68,9.37,9.59,794655.0
2012-07-12,9.5,9.6,9.19,9.46,906997.0
2012-07-13,9.57,9.68,9.46,9.54,308082.0
2012-07-16,9.56,9.61,9.37,9.55,346320.0
2012-07-17,9.55,9.79,9.32,9.78,719580.0
2012-07-18,9.77,10.07,9.62,9.84,726493.0
2012-07-19,9.92,10.23,9.92,10.22,1596365.0
2012-07-20,10.22,10.33,10.1,10.22,1143570.0
2012-07-23,9.83,10.05,9.63,9.63,620399.0
2012-07-24,9.73,9.8,9.56,9.79,1463200.0
2012-07-25,9.99,10.08,9.67,9.95,645561.0
2012-07-26,9.98,10.21,9.88,10.2,1003390.0
2012-07-27,10.25,10.44,10.11,10.37,1518785.0
2012-07-30,10.39,10.58,10.29,10.37,597233.0
2012-07-31,10.45,10.48,10.1,10.21,543414.0
2012-08-01,10.15,10.23,9.63,10.0,1183541.0
2012-08-02,9.89,10.48,9.89,10.13,3519578.0
2012-08-03,10.2,10.25,9.99,10.08,970358.0
2012-08-07,10.34,10.46,10.23,10.44,1814324.0
2012-08-08,10.4,10.56,10.33,10.34,1696590.0
2012-08-09,10.33,10.49,10.24,10.44,1738264.0
2012-08-10,10.38,10.46,10.36,10.39,564209.0
2012-08-13,10.36,10.44,10.05,10.09,1346958.0
2012-08-14,10.01,10.21,9.92,9.95,874070.0
2012-08-15,9.98,10.26,9.92,10.2,442820.0
2012-08-16,10.27,10.56,10.18,10.53,1510401.0
2012-08-17,10.57,10.62,10.36,10.51,481225.0
2012-08-20,10.51,10.56,10.35,10.49,364134.0
2012-08-21,10.65,11.18,10.65,10.82,1836022.0
2012-08-22,11.0,11.04,10.71,10.97,912706.0
2012-08-23,11.13,11.26,10.99,11.11,2086128.0
2012-08-24,11.0,11.08,10.82,10.85,932054.0
2012-08-27,10.92,10.95,10.66,10.71,463147.0
2012-08-28,10.72,10.9,10.65,10.9,466604.0
2012-08-29,10.89,10.91,10.53,10.59,609324.0
2012-08-30,10.62,10.71,10.41,10.45,479995.0
2012-08-31,10.53,11.02,10.35,10.92,1410191.0
2012-09-04,11.05,11.16,10.91,11.14,774617.0
2012-09-05,11.13,11.24,11.03,11.15,681659.0
2012-09-06,11.27,11.29,11.04,11.17,841785.0
2012-09-07,11.34,11.45,11.04,11.1,1873961.0
2012-09-10,11.04,11.31,10.89,10.93,1098608.0
2012-09-11,11.0,11.13,10.94,10.98,712294.0
2012-09-12,11.1,11.18,10.63,11.04,2058052.0
2012-09-13,10.98,11.34,10.71,11.3,2205691.0
2012-09-14,11.5,11.78,11.43,11.51,1618372.0
2012-09-17,11.55,12.04,11.5,12.01,5174210.0
2012-09-18,11.96,12.23,11.93,12.17,8773050.0
2012-09-19,12.18,12.28,12.05,12.14,962338.0
2012-09-20,11.9,12.5,11.9,12.32,4829085.0
2012-09-21,12.5,12.5,12.16,12.32,2779271.0
2012-09-24,12.26,12.36,11.92,11.97,985565.0
2012-09-25,12.18,12.29,11.87,11.91,1239062.0
2012-09-26,11.85,12.05,11.62,12.05,1473788.0
2012-09-27,12.1,12.16,11.96,12.07,2370709.0
2012-09-28,12.09,12.25,12.03,12.05,2297584.0
2012-10-01,12.17,12.22,11.95,12.02,1947599.0
2012-10-02,12.0,12.1,11.87,12.08,883648.0
2012-10-03,12.15,12.15,11.97,12.08,909428.0
2012-10-04,12.1,12.3,12.04,12.26,5510439.0
2012-10-05,12.2,12.38,12.12,12.33,1336749.0
2012-10-09,12.09,12.17,11.84,11.87,1560301.0
2012-10-10,11.87,12.03,11.7,11.82,958813.0
2012-10-11,11.98,12.07,11.9,11.91,1974922.0
2012-10-12,11.92,11.92,11.56,11.61,714206.0
2012-10-15,11.5,11.57,11.26,11.55,785059.0
2012-10-16,11.6,11.8,11.54,11.64,712956.0
2012-10-17,11.6,11.92,11.52,11.84,809058.0
2012-10-18,11.76,11.86,11.69,11.7,663734.0
2012-10-19,11.75,11.91,11.57,11.82,832884.0
2012-10-22,11.81,12.04,11.8,11.9,544818.0
2012-10-23,11.64,11.71,11.55,11.55,582922.0
2012-10-24,11.53,11.64,11.44,11.45,389216.0
2012-10-25,11.65,11.75,11.525,11.73,731197.0
2012-10-26,11.78,11.84,11.56,11.58,658669.0
2012-10-29,11.51,11.57,11.13,11.25,283058.0
2012-10-30,11.4,11.44,11.18,11.26,547059.0
2012-10-31,11.38,11.8,11.38,11.69,899227.0
2012-11-01,11.7,11.85,11.55,11.78,691610.0
2012-11-02,11.6,11.61,10.5,10.75,5323947.0
2012-11-05,10.84,10.85,10.41,10.43,3143932.0
2012-11-06,10.5,10.88,10.44,10.79,4086505.0
2012-11-07,11.02,11.21,10.76,11.21,1580678.0
2012-11-08,11.17,11.22,10.91,11.04,1144733.0
2012-11-09,11.01,11.01,10.63,10.7,1991140.0
2012-11-12,10.8,11.04,10.61,10.65,1040513.0
2012-11-13,10.63,10.85,10.53,10.55,1162206.0
2012-11-14,10.61,10.66,10.07,10.13,1054630.0
2012-11-15,10.0,10.12,9.65,9.65,1379208.0
2012-11-16,9.64,9.83,9.51,9.72,2109663.0
2012-11-19,10.0,10.22,9.84,10.17,891551.0
2012-11-20,10.15,10.19,9.74,9.96,1130125.0
2012-11-21,9.9,10.24,9.86,10.15,556915.0
2012-11-22,10.1,10.26,10.05,10.16,159907.0
2012-11-23,10.19,10.44,10.11,10.44,438135.0
2012-11-26,10.28,10.38,10.08,10.25,2107165.0
2012-11-27,10.28,10.37,10.11,10.13,1021336.0
2012-11-28,9.81,10.35,9.81,10.35,764700.0
2012-11-29,10.45,10.69,10.34,10.67,1245926.0
2012-11-30,10.57,10.83,10.46,10.55,1215935.0
2012-12-03,10.8,10.84,10.6,10.62,1434407.0
2012-12-04,10.38,10.75,10.32,10.62,672325.0
2012-12-05,10.66,10.82,10.51,10.51,1465118.0
2012-12-06,10.61,10.8,10.5,10.77,1130054.0
2012-12-07,10.76,10.9,10.7,10.75,670797.0
2012-12-10,10.84,11.16,10.75,10.94,1314853.0
2012-12-11,10.92,11.0,10.65,10.67,1257810.0
2012-12-12,10.75,11.09,10.62,11.08,834848.0
2012-12-13,10.8,10.89,10.63,10.83,719341.0
2012-12-14,10.85,11.06,10.67,11.06,969469.0
2012-12-17,11.08,11.08,10.82,10.93,1352711.0
2012-12-18,10.88,11.0,10.25,10.4,1471910.0
2012-12-19,10.37,10.53,10.32,10.45,1172733.0
2012-12-20,10.37,10.5,10.1,10.42,899331.0
2012-12-21,10.27,10.63,10.27,10.45,702255.0
2012-12-24,10.56,10.56,10.31,10.41,290405.0
2012-12-27,10.49,10.82,10.41,10.79,1390991.0
2012-12-28,10.76,10.82,10.58,10.59,374676.0
2012-12-31,10.6,11.08,10.56,11.01,557216.0
2013-01-02,11.27,11.28,11.06,11.14,635383.0
2013-01-03,11.05,11.25,10.6,10.64,974143.0
2013-01-04,10.55,10.84,10.32,10.84,1235044.0
2013-01-07,10.78,10.91,10.72,10.85,452825.0
2013-01-08,10.86,10.91,10.6,10.64,887971.0
2013-01-09,10.66,10.68,10.42,10.47,660846.0
2013-01-10,10.67,10.68,10.42,10.46,983600.0
2013-01-11,10.49,10.82,10.37,10.82,957913.0
2013-01-14,10.96,10.96,10.55,10.57,654957.0
2013-01-15,10.61,10.92,10.59,10.8,695388.0
2013-01-16,10.71,10.91,10.71,10.85,425106.0
2013-01-17,10.78,10.98,10.64,10.68,641871.0
2013-01-18,10.81,10.93,10.76,10.85,882016.0
2013-01-21,10.74,10.94,10.74,10.8,115606.0
2013-01-22,10.74,10.88,10.59,10.74,710461.0
2013-01-23,10.64,10.72,10.4,10.41,1074356.0
2013-01-24,10.35,10.49,9.96,9.97,1514283.0
2013-01-25,9.99,10.06,9.45,9.47,1412944.0
2013-01-28,9.59,9.59,9.31,9.43,719613.0
2013-01-29,9.56,9.77,9.51,9.72,680052.0
2013-01-30,9.8,10.04,9.71,9.77,1010047.0
2013-01-31,9.74,9.76,9.62,9.69,1649350.0
2013-02-01,9.89,10.13,9.79,10.12,1292945.0
2013-02-04,10.06,10.23,9.86,9.89,1321246.0
2013-02-05,9.96,10.09,9.81,9.98,906023.0
2013-02-06,9.99,10.17,9.95,10.01,1618219.0
2013-02-07,9.94,10.1,9.81,10.1,595314.0
2013-02-08,10.01,10.14,10.01,10.14,578543.0
2013-02-11,10.04,10.04,9.83,9.92,683504.0
2013-02-12,9.9,10.14,9.82,10.13,790317.0
2013-02-13,10.03,10.13,9.92,9.93,1332362.0
2013-02-14,10.02,10.14,9.9,9.96,1249399.0
2013-02-15,9.85,9.92,9.39,9.64,1175603.0
2013-02-19,9.64,9.64,9.22,9.36,1006376.0
2013-02-20,9.2,9.25,8.91,8.96,1214561.0
2013-02-21,8.89,9.43,8.89,9.24,850832.0
2013-02-22,9.25,9.4,9.08,9.1,569607.0
2013-02-25,9.15,9.45,9.15,9.3,1264333.0
2013-02-26,9.32,9.48,9.15,9.33,757418.0
2013-02-27,9.27,9.28,8.92,8.92,1073649.0
2013-02-28,9.0,9.2,8.9,9.2,703694.0
2013-03-01,9.3,9.54,9.25,9.49,1623160.0
2013-03-04,9.57,9.6,8.88,8.92,2253196.0
2013-03-05,9.11,9.15,8.82,8.86,1493294.0
2013-03-06,8.86,9.47,8.75,9.47,1932770.0
2013-03-07,9.47,9.67,9.32,9.35,767923.0
2013-03-08,9.22,9.62,9.06,9.61,1065797.0
2013-03-11,9.68,9.83,9.43,9.78,905853.0
2013-03-12,9.95,10.14,9.92,10.03,1462137.0
2013-03-13,9.98,10.03,9.43,9.48,1108389.0
2013-03-14,9.43,9.64,9.35,9.57,1637291.0
2013-03-15,9.6,9.65,9.46,9.59,883327.0
2013-03-18,9.74,9.8,9.54,9.57,692334.0
2013-03-19,9.51,9.73,9.48,9.52,847011.0
2013-03-20,9.55,9.65,9.49,9.61,453034.0
2013-03-21,9.65,9.85,9.59,9.83,1140434.0
2013-03-22,9.82,9.87,9.7,9.7,292647.0
2013-03-25,9.59,9.75,9.49,9.61,503243.0
2013-03-26,9.52,9.52,9.16,9.29,768917.0
2013-03-27,9.28,9.54,9.22,9.54,706184.0
2013-03-28,9.42,9.47,9.21,9.24,705022.0
2013-04-01,9.35,9.35,9.15,9.19,856884.0
2013-04-02,9.1,9.1,8.68,8.71,797344.0
2013-04-03,8.71,8.84,8.22,8.29,1124721.0
2013-04-04,8.28,8.83,8.17,8.81,1475528.0
2013-04-05,8.95,9.13,8.62,8.8,1209597.0
2013-04-08,8.83,8.85,8.5,8.59,789032.0
2013-04-09,8.58,9.03,8.53,8.91,849670.0
2013-04-10,8.78,8.79,8.4,8.44,640551.0
2013-04-11,8.44,8.58,8.34,8.37,566337.0
2013-04-12,8.1,8.18,7.64,7.86,2083375.0
2013-04-15,7.1,7.31,6.38,6.75,4225602.0
2013-04-16,7.1,7.25,6.86,6.95,2159565.0
2013-04-17,6.95,7.23,6.46,6.54,3517334.0
2013-04-18,6.66,6.98,6.57,6.96,2262087.0
2013-04-19,7.18,7.43,7.0,7.35,4791805.0
2013-04-22,7.61,7.65,7.3,7.36,1608791.0
2013-04-23,7.26,7.3,7.07,7.18,1632309.0
2013-04-24,7.36,7.93,7.35,7.88,2658160.0
2013-04-25,8.15,8.24,7.89,8.16,1932571.0
2013-04-26,8.18,8.24,7.6,7.67,1404187.0
2013-04-29,7.76,8.1,7.76,7.87,2995436.0
2013-04-30,7.85,8.09,7.55,8.08,1155988.0
2013-05-01,7.91,7.91,7.56,7.75,1168389.0
2013-05-02,7.7,7.74,7.41,7.61,1618827.0
2013-05-03,7.65,7.95,7.6,7.65,1307877.0
2013-05-06,7.68,7.69,7.54,7.63,617596.0
2013-05-07,7.45,7.49,7.16,7.21,4212796.0
2013-05-08,7.43,7.74,7.29,7.64,1108597.0
2013-05-09,7.47,7.7,7.26,7.62,1071936.0
2013-05-10,7.48,7.57,7.33,7.55,1742922.0
2013-05-13,7.44,7.48,7.33,7.36,389962.0
2013-05-14,7.31,7.42,7.11,7.12,1810392.0
2013-05-15,7.05,7.08,6.57,6.59,1280416.0
2013-05-16,6.49,6.86,6.37,6.85,2148326.0
2013-05-17,6.81,6.85,6.42,6.5,864834.0
2013-05-21,6.58,6.86,6.55,6.71,1920858.0
2013-05-22,6.91,7.15,6.76,6.89,1534931.0
2013-05-23,7.04,7.14,6.9,6.95,2591975.0
2013-05-24,6.95,7.07,6.81,6.86,620476.0
2013-05-27,7.01,7.02,6.85,6.93,2099724.0
2013-05-28,6.92,7.06,6.72,6.82,748996.0
2013-05-29,6.89,7.23,6.81,7.17,2219423.0
2013-05-30,7.39,7.7,7.35,7.66,2068263.0
2013-05-31,7.0,7.26,6.88,7.05,6124795.0
2013-06-03,7.14,7.24,7.03,7.17,5625178.0
2013-06-04,7.06,7.18,7.05,7.09,2390770.0
2013-06-05,7.07,7.18,7.04,7.18,3649820.0
2013-06-06,7.18,7.27,7.15,7.21,1572114.0
2013-06-07,7.08,7.08,6.9,6.97,2014311.0
2013-06-10,6.93,7.06,6.91,7.01,973228.0
2013-06-11,6.9,6.97,6.75,6.76,1767533.0
2013-06-12,6.78,6.95,6.75,6.84,1232046.0
2013-06-13,6.71,6.94,6.71,6.94,1284224.0
2013-06-14,7.0,7.0,6.78,6.79,576913.0
2013-06-17,6.77,6.87,6.75,6.86,1085785.0
2013-06-18,6.81,6.86,6.68,6.73,1956579.0
2013-06-19,6.76,6.82,6.6,6.63,1819379.0
2013-06-20,6.21,6.31,6.105,6.19,3887974.0
2013-06-21,6.37,6.43,6.07,6.29,1805628.0
2013-06-24,6.24,6.29,6.1,6.1,1529760.0
2013-06-25,6.2,6.36,6.17,6.32,1851952.0
2013-06-26,6.02,6.12,5.98,6.01,1223910.0
2013-06-27,6.1,6.27,5.96,6.22,2310428.0
2013-06-28,6.17,6.82,6.17,6.81,2160477.0
2013-07-02,6.87,6.9,6.58,6.71,976692.0
2013-07-03,6.74,6.98,6.72,6.92,567708.0
2013-07-04,6.85,6.97,6.77,6.77,146064.0
2013-07-05,6.68,6.93,6.61,6.88,900484.0
2013-07-08,7.0,7.0,6.64,6.65,559560.0
2013-07-09,6.71,6.84,6.63,6.76,536154.0
2013-07-10,6.82,6.87,6.7,6.78,1001596.0
2013-07-11,7.02,7.18,7.01,7.18,1533074.0
2013-07-12,7.11,7.12,6.88,6.96,685444.0
2013-07-15,7.0,7.01,6.84,6.9,391542.0
2013-07-16,7.01,7.23,6.94,7.23,1276146.0
2013-07-17,7.23,7.31,6.94,7.04,1056623.0
2013-07-18,7.13,7.23,7.02,7.07,880578.0
2013-07-19,7.1,7.33,7.07,7.28,948128.0
2013-07-22,7.38,7.7,7.38,7.67,1428667.0
2013-07-23,7.61,7.74,7.52,7.72,1550702.0
2013-07-24,7.62,7.74,7.4,7.58,1806499.0
2013-07-25,7.68,7.75,7.58,7.68,2199216.0
2013-07-26,7.54,7.69,7.43,7.67,926040.0
2013-07-29,7.72,7.86,7.61,7.73,1236912.0
2013-07-30,7.65,7.72,7.5,7.5,1129317.0
2013-07-31,7.51,7.69,7.32,7.46,1118994.0
2013-08-01,7.53,7.58,7.23,7.25,631412.0
2013-08-02,7.25,7.34,6.9,6.92,1076256.0
2013-08-06,6.73,6.78,6.51,6.51,1478912.0
2013-08-07,6.5,6.76,6.5,6.6,668214.0
2013-08-08,6.71,7.18,6.62,7.17,1321918.0
2013-08-09,7.19,7.33,6.94,7.22,1400584.0
2013-08-12,7.49,7.6,7.37,7.46,1493697.0
2013-08-13,7.45,7.46,6.94,7.13,3348487.0
2013-08-14,7.17,7.4,7.15,7.37,3288648.0
2013-08-15,7.3,7.85,7.25,7.8,3034328.0
2013-08-16,7.91,8.19,7.83,7.97,2368877.0
2013-08-19,7.97,8.09,7.7,7.73,761443.0
2013-08-20,7.8,8.23,7.78,8.2,902798.0
2013-08-21,8.1,8.1,7.61,7.64,1304553.0
2013-08-22,7.79,7.99,7.77,7.94,899139.0
2013-08-23,8.05,8.25,7.95,8.25,1082807.0
2013-08-26,8.33,8.44,8.2,8.24,1491847.0
2013-08-27,8.5,8.52,7.72,7.73,2066334.0
2013-08-28,7.68,7.92,7.14,7.15,1620852.0
2013-08-29,7.3,7.38,7.04,7.1,1958355.0
2013-08-30,7.05,7.16,6.95,7.1,1187468.0
2013-09-03,7.24,7.25,6.995,7.1,1911201.0
2013-09-04,7.0,7.02,6.85,7.01,898922.0
2013-09-05,7.04,7.04,6.72,6.72,1157220.0
2013-09-06,6.82,6.95,6.67,6.91,1255209.0
2013-09-09,6.87,6.95,6.68,6.71,755721.0
2013-09-10,6.6,6.65,6.45,6.47,891647.0
2013-09-11,6.49,6.59,6.41,6.53,1041689.0
2013-09-12,6.33,6.41,6.24,6.26,867424.0
2013-09-13,6.23,6.43,6.21,6.38,786722.0
2013-09-16,6.41,6.47,6.22,6.25,745775.0
2013-09-17,6.3,6.42,6.28,6.41,587338.0
2013-09-18,6.35,7.25,6.26,7.19,1918158.0
2013-09-19,7.2,7.21,6.91,6.99,1438624.0
2013-09-20,6.8,6.86,6.4,6.41,2268478.0
2013-09-23,6.41,6.57,6.26,6.3,641254.0
2013-09-24,6.26,6.48,6.23,6.36,835051.0
2013-09-25,6.42,6.56,6.35,6.42,1679854.0
2013-09-26,6.4,6.48,6.16,6.27,529960.0
2013-09-27,6.35,6.42,6.23,6.26,557450.0
2013-09-30,6.2,6.26,6.12,6.14,985968.0
2013-10-01,6.03,6.14,6.0,6.08,658378.0
2013-10-02,6.16,6.32,6.14,6.17,484240.0
2013-10-03,6.18,6.28,6.12,6.13,457585.0
2013-10-04,6.17,6.23,6.04,6.05,334420.0
2013-10-07,6.12,6.17,6.0,6.1,475357.0
2013-10-08,6.1,6.14,5.9,5.94,896845.0
2013-10-09,5.91,6.12,5.775,5.91,739335.0
2013-10-10,5.94,6.08,5.86,5.95,423211.0
2013-10-11,5.81,5.87,5.68,5.72,903405.0
2013-10-15,5.72,6.05,5.7,6.05,650740.0
2013-10-16,6.08,6.08,5.78,5.78,673172.0
2013-10-17,5.96,6.19,5.905,6.11,1390473.0
2013-10-18,6.14,6.17,5.97,6.0,714314.0
2013-10-21,6.01,6.11,6.01,6.11,496480.0
2013-10-22,6.21,6.35,6.09,6.29,3606047.0
2013-10-23,6.24,6.4,6.18,6.2,1485303.0
2013-10-24,6.29,6.48,6.29,6.47,1250157.0
2013-10-25,6.4,6.58,6.35,6.58,762531.0
2013-10-28,6.58,6.7,6.43,6.55,896180.0
2013-10-29,6.34,6.58,6.27,6.43,1936741.0
2013-10-30,6.52,6.66,6.18,6.46,1398990.0
2013-10-31,6.27,6.35,6.12,6.12,745008.0
2013-11-01,6.04,6.11,5.86,5.88,817727.0
2013-11-04,5.98,6.11,5.89,6.1,825947.0
2013-11-05,6.08,6.08,5.85,5.93,575397.0
2013-11-06,5.99,6.04,5.84,5.91,779192.0
2013-11-07,5.81,5.88,5.77,5.78,607339.0
2013-11-08,5.72,5.9,5.61,5.88,963894.0
2013-11-11,5.86,5.92,5.78,5.91,878938.0
2013-11-12,5.87,5.955,5.8,5.87,1369492.0
2013-11-13,5.9,5.96,5.74,5.78,816253.0
2013-11-14,5.85,5.95,5.8,5.84,941848.0
2013-11-15,5.88,5.88,5.8,5.81,599559.0
2013-11-18,5.78,5.78,5.66,5.68,842899.0
2013-11-19,5.68,5.75,5.64,5.65,834369.0
2013-11-20,5.6,5.68,5.47,5.5,1306682.0
2013-11-21,5.47,5.6,5.43,5.53,808352.0
2013-11-22,5.56,5.67,5.54,5.55,559916.0
2013-11-25,5.48,5.54,5.35,5.5,1124921.0
2013-11-26,5.45,5.47,5.21,5.21,1259801.0
2013-11-27,5.31,5.41,5.27,5.37,824739.0
2013-11-28,5.42,5.48,5.4,5.45,160562.0
2013-11-29,5.51,5.71,5.48,5.51,642796.0
2013-12-02,5.4,5.44,5.11,5.12,2126116.0
2013-12-03,5.06,5.16,4.99,5.0,2361521.0
2013-12-04,5.05,5.34,5.05,5.29,974401.0
2013-12-05,5.16,5.18,5.04,5.05,1150689.0
2013-12-06,5.13,5.2,5.02,5.04,499492.0
2013-12-09,5.08,5.22,5.05,5.21,692160.0
2013-12-10,5.43,5.59,5.4,5.45,1872991.0
2013-12-11,5.46,5.61,5.21,5.22,774045.0
2013-12-12,5.1,5.17,5.07,5.14,955765.0
2013-12-13,5.13,5.36,5.12,5.15,879426.0
2013-12-16,5.15,5.2,5.11,5.14,671162.0
2013-12-17,5.1,5.18,5.08,5.12,850608.0
2013-12-18,5.14,5.27,5.08,5.1,844759.0
2013-12-19,5.03,5.245,5.01,5.21,625281.0
2013-12-20,5.15,5.31,5.15,5.28,844219.0
2013-12-23,5.23,5.25,5.07,5.09,568750.0
2013-12-24,5.09,5.39,5.07,5.39,381609.0
2013-12-27,5.47,5.56,5.44,5.48,296115.0
2013-12-30,5.41,5.5,5.34,5.35,408553.0
2013-12-31,5.32,5.58,5.28,5.56,360750.0
2014-01-02,5.67,5.78,5.58,5.76,576390.0
2014-01-03,5.8,5.8,5.57,5.62,471841.0
2014-01-06,5.66,5.74,5.61,5.64,461368.0
2014-01-07,5.6,5.81,5.54,5.8,501107.0
2014-01-08,5.75,5.8,5.67,5.68,445767.0
2014-01-09,5.66,5.66,5.48,5.49,473529.0
2014-01-10,5.61,5.75,5.58,5.73,860718.0
2014-01-13,5.73,5.98,5.65,5.95,792352.0
2014-01-14,5.95,6.37,5.91,6.19,2113976.0
2014-01-15,6.03,6.24,6.03,6.22,951032.0
2014-01-16,6.23,6.37,6.17,6.23,1908155.0
2014-01-17,6.3,6.39,6.24,6.38,853401.0
2014-01-20,6.4,6.5,6.35,6.4,402656.0
2014-01-21,6.27,6.39,6.09,6.31,1526073.0
2014-01-22,6.2,6.3,6.14,6.25,1061654.0
2014-01-23,6.34,6.49,6.34,6.48,626151.0
2014-01-24,6.5,6.61,6.27,6.39,1176847.0
2014-01-27,6.36,6.45,6.285,6.35,967843.0
2014-01-28,6.38,6.55,6.36,6.52,836034.0
2014-01-29,6.59,6.64,6.42,6.63,1409340.0
2014-01-30,6.42,6.66,6.33,6.49,1171030.0
2014-01-31,6.53,6.65,6.285,6.39,1446095.0
2014-02-03,6.46,6.52,6.33,6.35,921422.0
2014-02-04,6.29,6.5,6.29,6.5,640938.0
2014-02-05,6.58,6.62,6.38,6.41,530858.0
2014-02-06,6.4,6.4,5.96,6.02,1553707.0
2014-02-07,6.03,6.13,5.95,6.1,1234352.0
2014-02-10,6.24,6.3,6.07,6.27,1583638.0
2014-02-11,6.34,6.65,6.28,6.53,1693085.0
2014-02-12,6.5,6.62,6.28,6.28,1272977.0
2014-02-13,6.31,6.56,6.3,6.53,867628.0
2014-02-14,6.68,7.1,6.67,7.0,2416640.0
2014-02-18,7.08,7.12,6.91,7.03,951347.0
2014-02-19,6.97,7.2,6.79,6.82,887010.0
2014-02-20,6.83,7.09,6.8,7.09,1208090.0
2014-02-21,7.1,7.24,6.99,7.08,937573.0
2014-02-24,7.18,7.2,7.0,7.04,515823.0
2014-02-25,7.01,7.13,6.92,6.95,762525.0
2014-02-26,6.91,6.94,6.63,6.72,1283674.0
2014-02-27,6.72,6.86,6.7,6.77,1138894.0
2014-02-28,6.76,6.87,6.64,6.77,1200855.0
2014-03-03,6.95,7.07,6.72,6.86,1869791.0
2014-03-04,6.74,6.875,6.7,6.8,846374.0
2014-03-05,6.83,6.89,6.76,6.8,1385509.0
2014-03-06,6.81,6.89,6.785,6.83,542318.0
2014-03-07,6.75,6.75,6.65,6.67,994344.0
2014-03-10,6.67,6.75,6.57,6.64,681767.0
2014-03-11,6.7,6.77,6.61,6.67,1084846.0
2014-03-12,6.75,6.91,6.74,6.88,748187.0
2014-03-13,6.84,7.045,6.76,7.02,1019393.0
2014-03-14,7.12,7.18,6.99,7.09,1308548.0
2014-03-17,7.05,7.09,6.51,6.55,1260820.0
2014-03-18,6.39,6.58,6.34,6.5,741035.0
2014-03-19,6.38,6.43,6.2,6.24,819663.0
2014-03-20,6.15,6.305,6.11,6.18,697404.0
2014-03-21,6.28,6.31,6.12,6.17,1164916.0
2014-03-24,6.1,6.13,5.86,5.86,881727.0
2014-03-25,5.91,6.05,5.89,5.9,828060.0
2014-03-26,5.93,5.985,5.62,5.62,872421.0
2014-03-27,5.6,5.65,5.49,5.6,1521150.0
2014-03-28,5.6,5.7,5.49,5.62,1175428.0
2014-03-31,5.61,5.63,5.42,5.47,766737.0
2014-04-01,5.46,5.54,5.4,5.44,498434.0
2014-04-02,5.54,5.745,5.53,5.71,1061192.0
2014-04-03,5.68,5.75,5.58,5.63,560411.0
2014-04-04,5.77,5.95,5.71,5.73,1072433.0
2014-04-07,5.69,5.79,5.58,5.69,794478.0
2014-04-08,5.81,5.87,5.72,5.84,935705.0
2014-04-09,5.77,5.9,5.68,5.82,636128.0
2014-04-10,5.89,5.94,5.6,5.62,970055.0
2014-04-11,5.63,5.67,5.28,5.39,1721509.0
2014-04-14,5.52,5.64,5.42,5.55,1294982.0
2014-04-15,5.36,5.5,5.3,5.38,817791.0
2014-04-16,5.49,5.6,5.43,5.5,1953616.0
2014-04-17,5.48,5.59,5.46,5.48,708237.0
2014-04-21,5.45,5.47,5.32,5.41,725074.0
2014-04-22,5.4,5.585,5.34,5.54,2730857.0
2014-04-23,5.58,5.72,5.55,5.63,1043458.0
2014-04-24,5.55,5.71,5.49,5.49,595199.0
2014-04-25,5.55,5.68,5.53,5.62,735457.0
2014-04-28,5.64,5.64,5.52,5.54,961225.0
2014-04-29,5.57,5.59,5.49,5.57,1614847.0
2014-04-30,5.51,5.59,5.47,5.54,2269521.0
2014-05-01,5.51,5.64,5.47,5.59,718093.0
2014-05-02,5.61,5.71,5.53,5.71,979581.0
2014-05-05,5.8,5.82,5.55,5.56,836944.0
2014-05-06,5.59,5.61,5.475,5.49,862961.0
2014-05-07,5.47,5.51,5.32,5.37,1194444.0
2014-05-08,5.38,5.41,5.26,5.3,988972.0
2014-05-09,5.34,5.43,5.33,5.39,592239.0
2014-05-12,5.48,5.52,5.43,5.49,514647.0
2014-05-13,5.5,5.52,5.455,5.51,416760.0
2014-05-14,5.56,5.58,5.48,5.52,318473.0
2014-05-15,5.47,5.56,5.45,5.53,549544.0
2014-05-16,5.5,5.58,5.47,5.54,479029.0
2014-05-20,5.56,5.57,5.52,5.55,250950.0
2014-05-21,5.52,5.59,5.49,5.59,399767.0
2014-05-22,5.63,5.8,5.59,5.8,970463.0
2014-05-23,5.7,5.72,5.56,5.63,568580.0
2014-05-26,5.62,5.66,5.56,5.65,96506.0
2014-05-27,5.55,5.62,5.54,5.58,1145977.0
2014-05-28,5.55,5.58,5.44,5.53,707083.0
2014-05-29,5.49,5.62,5.44,5.56,895822.0
2014-05-30,5.55,5.81,5.51,5.81,1464123.0
2014-06-02,5.75,5.97,5.75,5.84,594141.0
2014-06-03,5.89,5.89,5.65,5.73,679025.0
2014-06-04,5.71,5.86,5.69,5.82,277536.0
2014-06-05,5.89,6.04,5.88,6.01,556661.0
2014-06-06,6.02,6.05,5.92,5.99,237113.0
2014-06-09,6.01,6.05,5.87,5.87,476767.0
2014-06-10,5.92,6.0,5.89,6.0,356762.0
2014-06-11,5.99,6.34,5.99,6.24,1637362.0
2014-06-12,6.29,6.69,6.29,6.62,1306624.0
2014-06-13,6.6,6.785,6.48,6.74,756899.0
2014-06-16,6.8,6.835,6.62,6.71,1317869.0
2014-06-17,6.59,6.78,6.49,6.69,968615.0
2014-06-18,6.65,6.95,6.65,6.95,913292.0
2014-06-19,7.1,7.28,7.03,7.23,1780451.0
2014-06-20,7.21,7.22,6.86,6.92,1102665.0
2014-06-23,6.97,7.06,6.88,7.01,834193.0
2014-06-24,7.05,7.19,6.78,6.78,919756.0
2014-06-25,6.79,6.88,6.7,6.8,591545.0
2014-06-26,6.71,6.86,6.65,6.83,390533.0
2014-06-27,6.85,6.87,6.66,6.69,1477641.0
2014-06-30,6.61,6.84,6.55,6.77,1305575.0
2014-07-02,6.74,6.77,6.6,6.73,1172109.0
2014-07-03,6.67,6.72,6.55,6.68,664419.0
2014-07-04,6.74,6.74,6.65,6.68,139578.0
2014-07-07,6.73,6.73,6.57,6.64,892311.0
2014-07-08,6.69,6.73,6.47,6.59,2631204.0
2014-07-09,6.65,6.94,6.65,6.94,2339932.0
2014-07-10,7.19,7.23,6.87,6.89,2866682.0
2014-07-11,6.95,7.14,6.93,7.13,1078375.0
2014-07-14,6.9,6.99,6.78,6.83,1341704.0
2014-07-15,6.85,6.95,6.58,6.59,1106497.0
2014-07-16,6.68,6.73,6.6,6.66,747157.0
2014-07-17,6.72,6.87,6.67,6.85,578234.0
2014-07-18,6.75,6.79,6.67,6.74,429860.0
2014-07-21,6.8,6.83,6.63,6.77,435005.0
2014-07-22,6.76,6.79,6.67,6.74,1024635.0
2014-07-23,6.74,6.8,6.71,6.73,627029.0
2014-07-24,6.67,6.69,6.57,6.66,759710.0
2014-07-25,6.66,6.99,6.65,6.97,1066950.0
2014-07-28,6.96,7.08,6.93,7.06,795988.0
2014-07-29,7.14,7.15,6.96,7.01,456159.0
2014-07-30,6.93,6.98,6.71,6.83,888167.0
2014-07-31,6.74,6.78,6.66,6.71,794714.0
2014-08-01,6.77,6.83,6.7,6.77,480696.0
2014-08-05,6.57,6.605,6.39,6.48,977841.0
2014-08-06,6.64,6.72,6.61,6.69,730952.0
2014-08-07,6.63,6.69,6.57,6.61,406036.0
2014-08-08,6.64,6.715,6.61,6.66,645342.0
2014-08-11,6.66,6.75,6.61,6.74,491115.0
2014-08-12,6.76,6.94,6.76,6.86,645396.0
2014-08-13,6.94,7.03,6.89,6.9,529844.0
2014-08-14,6.88,7.0,6.84,6.87,739076.0
2014-08-15,6.7,6.89,6.67,6.83,448376.0
2014-08-18,6.79,6.89,6.74,6.86,199683.0
2014-08-19,6.85,7.04,6.84,7.0,521419.0
2014-08-20,6.98,7.11,6.95,6.97,764379.0
2014-08-21,6.85,6.89,6.72,6.78,546846.0
2014-08-22,6.78,6.81,6.7,6.81,295887.0
2014-08-25,6.78,6.81,6.72,6.73,274974.0
2014-08-26,6.88,7.02,6.805,7.02,688933.0
2014-08-27,7.05,7.05,6.97,7.0,505183.0
2014-08-28,7.07,7.13,6.97,6.99,904355.0
2014-08-29,7.0,7.09,6.96,7.03,347703.0
2014-09-02,6.89,6.955,6.75,6.75,392435.0
2014-09-03,6.8,6.945,6.79,6.81,864251.0
2014-09-04,6.84,6.88,6.57,6.58,660814.0
2014-09-05,6.61,6.66,6.54,6.63,318417.0
2014-09-08,6.58,6.63,6.4,6.43,505646.0
2014-09-09,6.44,6.64,6.395,6.59,1201052.0
2014-09-10,6.5,6.55,6.41,6.54,927879.0
2014-09-11,6.5,6.72,6.415,6.7,469085.0
2014-09-12,6.6,6.75,6.58,6.66,416055.0
2014-09-15,6.73,6.75,6.62,6.65,420519.0
2014-09-16,6.63,6.77,6.57,6.68,558644.0
2014-09-17,6.73,6.73,6.56,6.58,455150.0
2014-09-18,6.53,6.59,6.39,6.45,663257.0
2014-09-19,6.43,6.435,6.2,6.38,1041729.0
2014-09-22,6.3,6.41,6.17,6.21,771608.0
2014-09-23,6.29,6.4,6.23,6.36,558462.0
2014-09-24,6.3,6.4,6.19,6.19,507731.0
2014-09-25,6.12,6.22,6.03,6.19,959577.0
2014-09-26,6.14,6.22,6.06,6.09,437545.0
2014-09-29,6.1,6.15,6.02,6.02,301944.0
2014-09-30,6.02,6.03,5.66,5.67,1009490.0
2014-10-01,5.71,5.74,5.62,5.63,994266.0
2014-10-02,5.7,5.81,5.56,5.71,1040808.0
2014-10-03,5.61,5.68,5.42,5.43,707856.0
2014-10-06,5.49,5.5,5.3,5.46,557729.0
2014-10-07,5.48,5.52,5.22,5.23,429640.0
2014-10-08,5.38,5.67,5.05,5.6,1846689.0
2014-10-09,5.82,5.85,5.31,5.36,1626285.0
2014-10-10,5.3,5.33,5.06,5.08,1200072.0
2014-10-14,5.25,5.27,5.09,5.18,825891.0
2014-10-15,5.23,5.27,5.045,5.07,907239.0
2014-10-16,5.07,5.22,5.02,5.12,569656.0
2014-10-17,5.16,5.18,4.96,4.99,514534.0
2014-10-20,5.07,5.2,5.06,5.1,690665.0
2014-10-21,5.15,5.32,5.12,5.12,580607.0
2014-10-22,5.1,5.14,4.82,4.82,742938.0
2014-10-23,4.82,4.96,4.74,4.87,563994.0
2014-10-24,4.9,4.96,4.8,4.82,431055.0
2014-10-27,4.8,4.87,4.755,4.82,443639.0
2014-10-28,4.87,4.89,4.75,4.87,378451.0
2014-10-29,4.82,4.86,4.65,4.69,757070.0
2014-10-30,4.6,4.67,4.2,4.24,1075480.0
2014-10-31,4.14,4.16,3.98,4.09,1649819.0
2014-11-03,4.09,4.26,3.96,4.23,1446585.0
2014-11-04,4.18,4.2,4.04,4.08,1007145.0
2014-11-05,3.92,4.01,3.85,3.91,1503831.0
2014-11-06,3.9,4.08,3.86,3.95,2126611.0
2014-11-07,4.08,4.43,4.03,4.4,2022098.0
2014-11-10,4.34,4.36,4.06,4.09,983035.0
2014-11-11,4.16,4.49,4.15,4.39,2061035.0
2014-11-12,4.44,4.48,4.23,4.36,1161543.0
2014-11-13,4.4,4.435,4.24,4.28,732123.0
2014-11-14,4.19,4.67,4.1,4.59,2112422.0
2014-11-17,4.62,4.78,4.55,4.72,714372.0
2014-11-18,4.8,4.94,4.72,4.89,899228.0
2014-11-19,4.89,4.92,4.67,4.71,1044401.0
2014-11-20,4.8,4.88,4.74,4.84,551054.0
2014-11-21,4.98,4.99,4.75,4.79,1760645.0
2014-11-24,4.71,4.99,4.71,4.88,1158578.0
2014-11-25,4.91,5.25,4.85,5.25,1865088.0
2014-11-26,5.2,5.2,5.01,5.03,741760.0
2014-11-27,5.01,5.01,4.83,4.92,185302.0
2014-11-28,4.79,4.82,4.55,4.56,605234.0
2014-12-01,4.64,5.16,4.64,5.16,1390220.0
2014-12-02,4.99,5.19,4.93,4.97,1616019.0
2014-12-03,5.05,5.22,4.98,5.12,3655415.0
2014-12-04,5.13,5.14,5.01,5.03,2558403.0
2014-12-05,4.95,5.12,4.9,4.94,1091276.0
2014-12-08,4.97,5.17,4.82,5.06,1057430.0
2014-12-09,5.21,5.46,5.15,5.19,1379750.0
2014-12-10,5.19,5.24,4.99,5.02,1519763.0
2014-12-11,4.93,5.18,4.88,4.96,779647.0
2014-12-12,4.99,5.13,4.93,5.03,589103.0
2014-12-15,4.96,5.085,4.53,4.53,958974.0
2014-12-16,4.7,4.75,4.38,4.38,1154003.0
2014-12-17,4.44,4.78,4.4,4.78,1169867.0
2014-12-18,4.9,5.06,4.78,5.04,731368.0
2014-12-19,5.03,5.21,4.94,5.12,898380.0
2014-12-22,5.17,5.26,4.74,4.8,893566.0
2014-12-23,4.71,4.96,4.64,4.64,741282.0
2014-12-24,4.75,4.9,4.6,4.9,430533.0
2014-12-29,5.03,5.13,4.77,4.78,592356.0
2014-12-30,4.9,5.08,4.85,4.93,1119375.0
2014-12-31,4.91,5.02,4.78,4.98,477516.0
2015-01-02,4.88,5.22,4.88,5.21,780267.0
2015-01-05,5.3,5.41,5.17,5.36,1328721.0
2015-01-06,5.4,6.04,5.4,5.91,1777589.0
2015-01-07,5.79,5.9,5.61,5.68,894141.0
2015-01-08,5.58,5.61,5.24,5.37,1698353.0
2015-01-09,5.49,5.63,5.305,5.44,1054952.0
2015-01-12,5.5,5.86,5.46,5.64,1920811.0
2015-01-13,5.86,5.89,5.14,5.18,1998550.0
2015-01-14,5.26,5.3,4.53,4.75,3067613.0
2015-01-15,5.07,5.32,5.0,5.13,2671113.0
2015-01-16,5.24,5.82,5.15,5.5,2129483.0
2015-01-19,5.31,5.58,5.31,5.48,507270.0
2015-01-20,5.65,5.875,5.63,5.75,1441290.0
2015-01-21,5.84,5.92,5.62,5.8,1277362.0
2015-01-22,5.89,5.93,5.59,5.61,1200219.0
2015-01-23,5.51,5.59,5.255,5.28,1204967.0
2015-01-26,5.15,5.42,5.13,5.35,760985.0
2015-01-27,5.44,5.69,5.36,5.69,1201131.0
2015-01-28,5.58,5.725,5.46,5.52,1268681.0
2015-01-29,5.39,5.58,5.15,5.38,1514523.0
2015-01-30,5.49,5.69,5.36,5.57,1539262.0
2015-02-02,5.4,5.55,5.27,5.41,1109824.0
2015-02-03,5.36,5.4,5.08,5.1,951526.0
2015-02-04,5.21,5.26,5.065,5.11,753392.0
2015-02-05,5.08,5.09,4.78,4.88,2847012.0
2015-02-06,4.69,4.7,4.505,4.57,1856355.0
2015-02-09,4.62,4.72,4.53,4.64,547872.0
2015-02-10,4.58,4.81,4.51,4.77,962044.0
2015-02-11,4.8,4.86,4.57,4.59,2153406.0
2015-02-12,4.66,4.71,4.58,4.69,795136.0
2015-02-13,4.79,4.79,4.57,4.65,1782901.0
2015-02-17,4.57,4.58,4.45,4.51,1401867.0
2015-02-18,4.54,4.58,4.4,4.57,2526859.0
2015-02-19,4.57,4.66,4.43,4.48,1577680.0
2015-02-20,4.51,4.56,4.31,4.35,1226599.0
2015-02-23,4.41,4.47,4.25,4.38,827007.0
2015-02-24,4.36,4.465,4.33,4.33,4136901.0
2015-02-25,4.38,4.47,4.36,4.44,788511.0
2015-02-26,4.51,4.695,4.47,4.65,1895319.0
2015-02-27,4.68,4.9,4.655,4.79,1117378.0
2015-03-02,4.8,4.87,4.61,4.65,557133.0
2015-03-03,4.68,4.805,4.54,4.6,519593.0
2015-03-04,4.61,4.65,4.45,4.61,761426.0
2015-03-05,4.61,4.7,4.55,4.67,548000.0
2015-03-06,4.5,4.6,4.33,4.43,2311449.0
2015-03-09,4.45,4.47,4.05,4.12,816628.0
2015-03-10,4.12,4.28,4.07,4.23,770839.0
2015-03-11,4.25,4.49,4.12,4.48,1266625.0
2015-03-12,4.52,4.58,4.29,4.48,1289693.0
2015-03-13,4.49,4.56,4.29,4.52,675783.0
2015-03-16,4.6,4.6,4.31,4.44,560638.0
2015-03-17,4.35,4.48,4.31,4.38,486538.0
2015-03-18,4.42,4.66,4.3,4.65,904930.0
2015-03-19,4.6,4.68,4.51,4.57,654597.0
2015-03-20,4.61,4.84,4.61,4.82,866735.0
2015-03-23,4.81,5.04,4.77,4.89,1764046.0
2015-03-24,4.95,4.97,4.84,4.86,507499.0
2015-03-25,4.9,4.95,4.71,4.71,614880.0
2015-03-26,4.83,4.83,4.5,4.51,727062.0
2015-03-27,4.5,4.585,4.33,4.51,866160.0
2015-03-30,4.41,4.52,4.32,4.34,638310.0
2015-03-31,4.34,4.36,4.19,4.25,1080090.0
2015-04-01,4.34,4.65,4.33,4.64,1302731.0
2015-04-02,4.59,4.65,4.49,4.57,511217.0
2015-04-06,4.7,4.77,4.62,4.71,482171.0
2015-04-07,4.69,4.73,4.5,4.55,385727.0
2015-04-08,4.47,4.52,4.36,4.43,890238.0
2015-04-09,4.39,4.42,4.32,4.35,935532.0
2015-04-10,4.44,4.53,4.36,4.42,790254.0
2015-04-13,4.41,4.42,4.31,4.34,577945.0
2015-04-14,4.34,4.34,4.17,4.21,1655766.0
2015-04-15,4.25,4.39,4.2,4.36,4384013.0
2015-04-16,4.37,4.42,4.24,4.26,744177.0
2015-04-17,4.3,4.38,4.26,4.33,597429.0
2015-04-20,4.28,4.3,4.14,4.18,970351.0
2015-04-21,4.21,4.25,4.16,4.18,648077.0
2015-04-22,4.15,4.16,3.96,3.99,1863691.0
2015-04-23,3.99,4.03,3.93,3.99,1150864.0
2015-04-24,3.99,4.05,3.84,3.89,1336906.0
2015-04-27,3.91,4.08,3.88,3.99,811031.0
2015-04-28,4.02,4.15,3.97,4.12,1013137.0
2015-04-29,4.1,4.205,4.04,4.11,873576.0
2015-04-30,4.08,4.12,3.86,4.05,1471214.0
2015-05-01,4.01,4.07,3.9,4.0,1576743.0
2015-05-04,4.06,4.09,3.99,4.08,2220610.0
2015-05-05,4.13,4.25,4.08,4.11,2003115.0
2015-05-06,4.12,4.12,3.91,3.94,1388192.0
2015-05-07,3.93,4.0,3.82,4.0,1005639.0
2015-05-08,4.02,4.09,3.89,4.09,1467925.0
2015-05-11,4.08,4.12,4.01,4.03,836900.0
2015-05-12,4.06,4.08,3.99,4.02,813826.0
2015-05-13,4.1,4.2,4.06,4.09,3260013.0
2015-05-14,4.13,4.22,4.11,4.11,1048978.0
2015-05-15,4.12,4.215,4.08,4.1,855589.0
2015-05-19,4.1,4.14,4.01,4.02,919561.0
2015-05-20,4.03,4.04,3.86,3.86,1334988.0
2015-05-21,3.87,3.96,3.87,3.95,1001360.0
2015-05-22,3.94,4.06,3.93,3.94,690689.0
2015-05-25,4.0,4.01,3.92,3.97,207038.0
2015-05-26,3.9,3.91,3.76,3.81,1808857.0
2015-05-27,3.88,3.92,3.76,3.86,1264734.0
2015-05-28,3.83,3.97,3.83,3.95,1228407.0
2015-05-29,3.98,4.13,3.91,4.04,7389050.0
2015-06-01,4.05,4.075,3.95,4.02,1777978.0
2015-06-02,4.04,4.08,4.0,4.03,1411856.0
2015-06-03,3.99,4.04,3.95,3.98,1675040.0
2015-06-04,3.94,4.01,3.9,3.95,863998.0
2015-06-05,3.91,3.95,3.86,3.9,820866.0
2015-06-08,3.92,3.96,3.9,3.92,2745752.0
2015-06-09,3.93,3.99,3.91,3.94,2304130.0
2015-06-10,4.01,4.04,3.96,4.0,2056442.0
2015-06-11,3.98,4.01,3.95,3.97,2465503.0
2015-06-12,3.96,4.05,3.94,4.0,1359360.0
2015-06-15,4.0,4.04,3.83,3.84,1752757.0
2015-06-16,3.84,3.85,3.7,3.7,822461.0
2015-06-17,3.7,3.82,3.585,3.81,869472.0
2015-06-18,3.9,3.91,3.77,3.83,655559.0
2015-06-19,3.8,3.83,3.67,3.67,568076.0
2015-06-22,3.61,3.67,3.6,3.66,409674.0
2015-06-23,3.64,3.66,3.6,3.62,377341.0
2015-06-24,3.61,3.64,3.57,3.58,499169.0
2015-06-25,3.59,3.67,3.53,3.57,1346863.0
2015-06-26,3.58,3.59,3.5,3.5,454384.0
2015-06-29,3.56,3.57,3.41,3.43,522377.0
2015-06-30,3.42,3.44,3.27,3.35,1201254.0
2015-07-02,3.35,3.415,3.33,3.38,3995549.0
2015-07-03,3.4,3.44,3.37,3.44,144265.0
2015-07-06,3.4,3.615,3.35,3.54,785634.0
2015-07-07,3.37,3.37,3.13,3.25,1418333.0
2015-07-08,3.31,3.47,3.29,3.4,1961666.0
2015-07-09,3.56,3.57,3.33,3.34,868611.0
2015-07-10,3.36,3.38,3.2,3.27,765569.0
2015-07-13,3.2,3.56,3.2,3.52,2317238.0
2015-07-14,3.52,3.78,3.43,3.6,1734059.0
2015-07-15,3.56,3.66,3.49,3.55,1562051.0
2015-07-16,3.51,3.55,3.425,3.54,664565.0
2015-07-17,3.39,3.47,3.21,3.23,1056367.0
2015-07-20,3.0,3.05,2.8,2.81,1263153.0
2015-07-21,2.91,3.18,2.88,2.91,1574062.0
2015-07-22,2.86,2.94,2.76,2.9,1070596.0
2015-07-23,2.9,2.95,2.65,2.75,2137781.0
2015-07-24,2.69,2.87,2.65,2.85,1667857.0
2015-07-27,2.77,2.91,2.72,2.74,994148.0
2015-07-28,2.72,2.81,2.72,2.72,561865.0
2015-07-29,2.73,2.92,2.73,2.9,1811409.0
2015-07-30,2.94,2.955,2.79,2.82,1661982.0
2015-07-31,2.92,2.95,2.82,2.89,1253393.0
2015-08-04,2.84,2.84,2.72,2.8,1970704.0
2015-08-05,2.84,2.86,2.56,2.57,794721.0
2015-08-06,2.63,2.66,2.52,2.52,2790411.0
2015-08-07,2.55,2.76,2.53,2.65,2715385.0
2015-08-10,2.7,2.83,2.64,2.81,1018734.0
2015-08-11,2.88,2.94,2.74,2.91,2002495.0
2015-08-12,3.0,3.19,2.96,3.18,1571117.0
2015-08-13,3.14,3.14,2.96,2.96,833384.0
2015-08-14,3.02,3.05,2.93,2.95,627603.0
2015-08-17,3.02,3.12,2.98,3.08,857490.0
2015-08-18,3.01,3.08,2.91,3.03,526943.0
2015-08-19,3.11,3.19,3.07,3.12,982048.0
2015-08-20,3.25,3.34,3.16,3.2,3695267.0
2015-08-21,3.3,3.33,3.0,3.0,1224736.0
2015-08-24,2.94,3.08,2.755,2.76,1276861.0
2015-08-25,2.85,2.89,2.67,2.7,924863.0
2015-08-26,2.66,2.7,2.53,2.59,675137.0
2015-08-27,2.68,2.92,2.61,2.8,1855188.0
2015-08-28,3.09,3.1,2.87,3.0,1442263.0
2015-08-31,3.0,3.05,2.92,3.03,1469931.0
2015-09-01,3.06,3.14,2.99,3.02,1336911.0
2015-09-02,3.0,3.07,2.87,2.91,1312289.0
2015-09-03,2.9,3.11,2.89,2.91,1157417.0
2015-09-04,2.95,3.07,2.78,3.06,1346475.0
2015-09-08,3.06,3.21,2.91,3.14,2509089.0
2015-09-09,3.04,3.2,2.98,3.0,967232.0
2015-09-10,3.06,3.13,2.88,2.91,697206.0
2015-09-11,2.91,3.04,2.69,3.02,1695280.0
2015-09-14,2.99,2.99,2.84,2.86,1081953.0
2015-09-15,2.87,3.02,2.78,2.81,1193633.0
2015-09-16,2.91,3.05,2.9,3.02,1482030.0
2015-09-17,3.0,3.22,2.9,3.2,1716210.0
2015-09-18,3.29,3.44,3.175,3.27,2792896.0
2015-09-21,3.24,3.4,3.23,3.27,1593082.0
2015-09-22,3.18,3.18,3.02,3.06,1686883.0
2015-09-23,3.13,3.13,2.95,2.95,740870.0
2015-09-24,3.04,3.25,2.99,3.23,1149269.0
2015-09-25,3.13,3.3,3.09,3.1,1119414.0
2015-09-28,3.01,3.075,2.92,2.92,1154115.0
2015-09-29,2.95,3.06,2.95,2.98,1474551.0
2015-09-30,2.93,3.05,2.87,3.01,1041015.0
2015-10-01,3.01,3.08,2.87,2.89,1687392.0
2015-10-02,3.01,3.21,2.99,3.19,1622940.0
2015-10-05,3.2,3.41,3.19,3.41,1648701.0
2015-10-06,3.52,3.64,3.45,3.53,1270014.0
2015-10-07,3.55,3.65,3.43,3.61,1665389.0
2015-10-08,3.54,3.84,3.47,3.73,3295830.0
2015-10-09,3.88,4.01,3.82,3.99,3443067.0
2015-10-13,3.87,3.98,3.82,3.85,1089741.0
2015-10-14,3.95,4.06,3.92,4.0,1959898.0
2015-10-15,3.99,4.07,3.89,3.95,1558493.0
2015-10-16,3.96,4.03,3.75,3.79,1663332.0
2015-10-19,3.78,3.81,3.53,3.54,1485618.0
2015-10-20,3.59,3.88,3.59,3.8,1379725.0
2015-10-21,3.75,3.79,3.57,3.6,2128275.0
2015-10-22,3.6,3.74,3.58,3.67,934530.0
2015-10-23,3.74,3.98,3.64,3.89,1609695.0
2015-10-26,3.89,3.92,3.64,3.64,762369.0
2015-10-27,3.62,3.72,3.56,3.72,1247068.0
2015-10-28,3.83,3.89,3.58,3.61,1445533.0
2015-10-29,3.51,3.55,3.16,3.2,1900460.0
2015-10-30,3.08,3.34,3.07,3.24,1099095.0
2015-11-02,3.18,3.3,3.12,3.24,472561.0
2015-11-03,3.21,3.28,3.17,3.25,1303807.0
2015-11-04,3.3,3.31,3.21,3.23,500967.0
2015-11-05,3.22,3.24,3.08,3.13,833677.0
2015-11-06,3.03,3.1,3.0,3.08,1191978.0
2015-11-09,3.07,3.19,3.06,3.19,663886.0
2015-11-10,3.12,3.16,3.08,3.13,432068.0
2015-11-11,3.09,3.16,3.07,3.09,379507.0
2015-11-12,3.05,3.11,2.91,2.91,3674437.0
2015-11-13,2.92,2.96,2.83,2.89,2234589.0
2015-11-16,2.97,2.99,2.9,2.96,1357540.0
2015-11-17,2.96,2.96,2.81,2.85,885729.0
2015-11-18,2.81,2.97,2.81,2.97,1991189.0
2015-11-19,3.0,3.03,2.95,2.98,1562687.0
2015-11-20,2.98,3.01,2.69,2.72,1454470.0
2015-11-23,2.7,2.86,2.69,2.77,894178.0
2015-11-24,2.84,2.94,2.81,2.91,2648670.0
2015-11-25,2.98,3.02,2.87,2.94,1030078.0
2015-11-26,2.92,3.05,2.91,3.02,214404.0
2015-11-27,2.94,3.01,2.85,2.92,642229.0
2015-11-30,2.9,2.99,2.89,2.94,507349.0
2015-12-01,2.97,3.15,2.93,3.14,3265279.0
2015-12-02,3.07,3.18,3.03,3.15,1271638.0
2015-12-03,3.2,3.33,3.12,3.25,1445904.0
2015-12-04,3.26,3.48,3.26,3.46,1226846.0
2015-12-07,3.4,3.48,3.19,3.22,917512.0
2015-12-08,3.23,3.25,3.1,3.21,1739646.0
2015-12-09,3.26,3.34,3.2,3.27,1053320.0
2015-12-10,3.24,3.49,3.24,3.38,1237710.0
2015-12-11,3.34,3.5,3.3,3.48,889132.0
2015-12-14,3.38,3.42,3.11,3.14,1172123.0
2015-12-15,3.14,3.23,3.12,3.21,706334.0
2015-12-16,3.32,3.38,3.2,3.36,2781394.0
2015-12-17,3.2,3.24,3.06,3.12,994503.0
2015-12-18,3.18,3.29,3.14,3.16,1141207.0
2015-12-21,3.22,3.28,3.18,3.22,1490309.0
2015-12-22,3.22,3.28,3.11,3.13,1618755.0
2015-12-23,3.13,3.17,3.07,3.14,3852815.0
2015-12-24,3.16,3.37,3.15,3.37,468958.0
2015-12-29,3.3,3.35,3.14,3.17,384987.0
2015-12-30,3.13,3.19,3.07,3.19,534901.0
2015-12-31,3.19,3.22,3.14,3.22,1366941.0
2016-01-04,3.31,3.36,3.16,3.28,1755049.0
2016-01-05,3.29,3.32,3.19,3.21,1671567.0
2016-01-06,3.26,3.44,3.26,3.33,1785412.0
2016-01-07,3.44,3.53,3.21,3.45,3024898.0
2016-01-08,3.24,3.4,3.22,3.35,1220905.0
2016-01-11,3.37,3.37,3.12,3.15,948732.0
2016-01-12,3.1,3.12,2.96,3.07,978178.0
2016-01-13,3.05,3.2,3.04,3.13,908917.0
2016-01-14,3.11,3.14,2.95,3.01,1079449.0
2016-01-15,3.11,3.13,2.9,2.91,1126976.0
2016-01-18,3.0,3.0,2.81,2.83,451657.0
2016-01-19,2.84,2.89,2.56,2.61,1182884.0
2016-01-20,2.7,2.86,2.58,2.83,1671452.0
2016-01-21,2.79,2.84,2.7,2.79,1143401.0
2016-01-22,2.71,2.9,2.71,2.87,1123772.0
2016-01-25,2.94,3.0,2.89,2.98,2401239.0
2016-01-26,3.03,3.29,3.03,3.27,3039584.0
2016-01-27,3.24,3.48,3.21,3.48,1411561.0
2016-01-28,3.4,3.58,3.35,3.41,1029975.0
2016-01-29,3.41,3.5,3.365,3.45,1052091.0
2016-02-01,3.54,3.6,3.43,3.58,913097.0
2016-02-02,3.45,3.55,3.3,3.38,948955.0
2016-02-03,3.38,3.48,3.32,3.45,1778361.0
2016-02-04,3.52,3.77,3.51,3.77,1752163.0
2016-02-05,3.66,4.01,3.61,3.99,1421184.0
2016-02-08,4.12,4.34,3.92,3.95,2135764.0
2016-02-09,3.93,4.02,3.69,3.72,1798851.0
2016-02-10,3.68,3.84,3.56,3.76,3243009.0
2016-02-11,4.24,4.44,3.99,4.1,3106799.0
2016-02-12,4.0,4.19,3.95,4.09,2266142.0
2016-02-16,3.95,4.075,3.71,3.74,2250102.0
2016-02-17,3.82,3.86,3.66,3.85,1741347.0
2016-02-18,3.86,4.29,3.85,4.24,2568395.0
2016-02-19,4.25,4.37,4.1,4.13,1966238.0
2016-02-22,4.0,4.22,4.0,4.19,1488457.0
2016-02-23,4.44,4.64,4.35,4.44,2414640.0
2016-02-24,4.67,4.79,4.44,4.51,2464475.0
2016-02-25,4.47,4.52,4.32,4.47,2602187.0
2016-02-26,4.37,4.47,4.25,4.25,1529127.0
2016-02-29,4.4,4.58,4.4,4.58,1248651.0
2016-03-01,4.61,4.68,4.3,4.34,1552987.0
2016-03-02,4.39,4.55,4.36,4.48,1104205.0
2016-03-03,4.55,4.95,4.52,4.95,2636050.0
2016-03-04,4.97,5.25,4.87,5.0,4374586.0
2016-03-07,5.16,5.25,4.95,5.16,3230641.0
2016-03-08,5.22,5.32,4.85,4.86,2049713.0
2016-03-09,4.88,5.12,4.78,5.06,3967377.0
2016-03-10,5.19,5.38,5.07,5.12,2474512.0
2016-03-11,5.15,5.17,4.95,4.99,1469667.0
2016-03-14,5.0,5.04,4.68,4.71,2057555.0
2016-03-15,4.68,4.82,4.6,4.82,1091437.0
2016-03-16,4.76,5.12,4.69,5.06,2006143.0
2016-03-17,5.14,5.3,4.97,5.03,2591025.0
2016-03-18,5.03,5.16,4.96,5.08,1750221.0
2016-03-21,4.8,5.06,4.78,4.98,1675475.0
2016-03-22,5.06,5.12,4.91,5.0,1218337.0
2016-03-23,4.78,4.86,4.56,4.58,2886954.0
2016-03-24,4.59,4.79,4.57,4.69,1508063.0
2016-03-28,4.75,4.76,4.54,4.63,945681.0
2016-03-29,4.64,5.02,4.6,5.02,1526634.0
2016-03-30,4.99,5.07,4.91,5.02,1960699.0
2016-03-31,5.09,5.1,4.85,4.85,1454477.0
2016-04-01,4.77,4.95,4.73,4.92,1108984.0
2016-04-04,4.92,4.95,4.76,4.77,752850.0
2016-04-05,4.97,5.01,4.81,4.96,1134037.0
2016-04-06,4.88,5.02,4.86,5.0,781720.0
2016-04-07,5.07,5.27,5.07,5.15,1651289.0
2016-04-08,5.2,5.45,5.16,5.38,2353223.0
2016-04-11,5.53,5.71,5.42,5.49,2265664.0
2016-04-12,5.56,5.62,5.36,5.38,1778853.0
2016-04-13,5.28,5.55,5.28,5.3,1186031.0
2016-04-14,5.29,5.38,5.11,5.21,1599243.0
2016-04-15,5.23,5.37,5.21,5.34,1413274.0
2016-04-18,5.69,5.71,5.41,5.49,1477137.0
2016-04-19,5.74,5.77,5.54,5.71,2167687.0
2016-04-20,5.71,5.94,5.66,5.69,2167961.0
2016-04-21,5.87,5.9,5.65,5.76,1707283.0
2016-04-22,5.67,5.79,5.5,5.51,1354616.0
2016-04-25,5.53,5.7,5.52,5.55,1411294.0
2016-04-26,5.59,5.65,5.48,5.62,1638462.0
2016-04-27,5.62,5.8,5.6,5.75,1122879.0
2016-04-28,5.81,5.91,5.52,5.62,2963934.0
2016-04-29,5.66,5.98,5.64,5.9,1963228.0
2016-05-02,6.0,6.03,5.68,5.74,2443603.0
2016-05-03,5.74,5.85,5.51,5.66,3211778.0
2016-05-04,5.59,5.84,5.4,5.42,2771801.0
2016-05-05,5.53,5.78,5.52,5.63,2362744.0
2016-05-06,5.75,6.09,5.74,5.92,2520753.0
2016-05-09,5.72,5.78,5.61,5.61,1220149.0
2016-05-10,5.61,5.88,5.47,5.83,1721723.0
2016-05-11,5.98,6.14,5.83,6.07,2593520.0
2016-05-12,6.07,6.16,5.88,5.9,1455342.0
2016-05-13,5.92,6.1,5.84,5.95,1567024.0
2016-05-16,6.14,6.25,6.0,6.06,1429713.0
2016-05-17,6.01,6.23,5.91,6.05,2062858.0
2016-05-18,6.0,6.03,5.47,5.48,2287031.0
2016-05-19,5.3,5.7,5.29,5.63,2998242.0
2016-05-20,5.62,5.74,5.44,5.54,1742403.0
2016-05-24,5.33,5.39,5.17,5.19,1645305.0
2016-05-25,4.98,5.14,4.85,4.96,4118516.0
2016-05-26,5.05,5.09,4.915,4.95,1369841.0
2016-05-27,4.94,5.0,4.86,4.87,1647542.0
2016-05-30,4.83,4.89,4.75,4.77,516455.0
2016-05-31,4.84,5.13,4.82,5.02,1973412.0
2016-06-01,5.15,5.15,4.82,4.89,1369179.0
2016-06-02,4.89,4.97,4.84,4.9,1360435.0
2016-06-03,5.15,5.32,5.13,5.29,2414007.0
2016-06-06,5.34,5.35,5.18,5.25,1151814.0
2016-06-07,5.19,5.26,5.09,5.1,921275.0
2016-06-08,5.32,5.41,5.3,5.32,1648420.0
2016-06-09,5.32,5.555,5.3,5.48,1565267.0
2016-06-10,5.5,5.58,5.28,5.31,1990730.0
2016-06-13,5.5,5.53,5.1,5.2,1757960.0
2016-06-14,5.23,5.25,5.01,5.06,1952551.0
2016-06-15,5.0,5.42,5.0,5.37,2008210.0
2016-06-16,5.69,5.69,5.19,5.21,2901811.0
2016-06-17,5.31,5.43,5.14,5.31,1413227.0
2016-06-20,5.28,5.46,5.11,5.39,1483964.0
2016-06-21,5.21,5.32,5.1,5.11,964700.0
2016-06-22,5.13,5.3,5.06,5.28,1303956.0
2016-06-23,5.25,5.29,5.15,5.22,1150629.0
2016-06-24,5.75,5.83,5.64,5.77,3495890.0
2016-06-27,5.81,5.86,5.39,5.62,2440134.0
2016-06-28,5.58,5.69,5.42,5.6,2415413.0
2016-06-29,5.7,5.78,5.54,5.62,2168343.0
2016-06-30,5.68,5.81,5.61,5.65,2475374.0
2016-07-04,5.99,6.18,5.99,6.13,969103.0
2016-07-05,6.2,6.28,6.02,6.24,1774975.0
2016-07-06,6.5,6.52,6.22,6.35,3816101.0
2016-07-07,6.28,6.28,6.08,6.14,1913241.0
2016-07-08,6.14,6.38,6.1,6.35,1784818.0
2016-07-11,6.27,6.57,6.24,6.37,1497409.0
2016-07-12,6.45,6.45,6.05,6.05,3143271.0
2016-07-13,6.2,6.34,6.07,6.29,2152629.0
2016-07-14,6.1,6.31,6.08,6.2,1527518.0
2016-07-15,6.11,6.205,6.03,6.06,1411858.0
2016-07-18,6.08,6.195,6.05,6.15,1442051.0
2016-07-19,6.13,6.17,5.98,6.01,749253.0
2016-07-20,5.86,5.87,5.59,5.63,1964784.0
2016-07-21,5.68,5.875,5.66,5.77,2173525.0
2016-07-22,5.7,5.83,5.68,5.79,877103.0
2016-07-25,5.74,5.76,5.59,5.59,821493.0
2016-07-26,5.69,5.83,5.64,5.83,1962541.0
2016-07-27,5.94,6.3,5.92,6.29,2789346.0
2016-07-28,6.36,6.47,6.21,6.36,2842459.0
2016-07-29,6.49,6.92,6.48,6.78,2740680.0
2016-08-02,6.97,7.35,6.97,7.33,3329858.0
2016-08-03,7.27,7.35,7.03,7.33,2102592.0
2016-08-04,7.37,7.62,7.33,7.49,1520614.0
2016-08-05,7.2,7.47,7.18,7.33,2051945.0
2016-08-08,7.34,7.56,7.29,7.42,1118252.0
2016-08-09,7.47,7.54,7.4,7.45,2295419.0
2016-08-10,7.7,7.87,7.56,7.77,2763665.0
2016-08-11,7.77,7.83,7.39,7.39,2365871.0
2016-08-12,7.54,7.65,7.35,7.4,1757402.0
2016-08-15,7.42,7.53,7.38,7.42,1112362.0
2016-08-16,7.45,7.52,7.37,7.38,1115465.0
2016-08-17,7.37,7.39,7.05,7.27,1684830.0
2016-08-18,7.35,7.51,7.21,7.38,1641920.0
2016-08-19,7.2,7.46,7.16,7.29,2532375.0
2016-08-22,7.16,7.22,7.06,7.09,1860207.0
2016-08-23,7.15,7.2,6.92,6.97,1705622.0
2016-08-24,6.8,6.92,6.38,6.49,2342946.0
2016-08-25,6.41,6.77,6.32,6.63,1687742.0
2016-08-26,6.74,6.87,6.41,6.52,2927009.0
2016-08-29,6.45,6.84,6.41,6.73,1438128.0
2016-08-30,6.65,6.7,6.23,6.32,2016520.0
2016-08-31,6.29,6.41,6.26,6.3,1467352.0
2016-09-01,6.25,6.68,6.2,6.62,1794503.0
2016-09-02,6.85,6.96,6.7,6.89,1694763.0
2016-09-06,7.05,7.32,6.98,7.25,2449074.0
2016-09-07,6.99,7.0,6.57,6.73,5002361.0
2016-09-08,6.67,6.68,6.34,6.4,2690472.0
2016-09-09,6.26,6.4,6.08,6.14,2441795.0
2016-09-12,6.0,6.38,5.98,6.3,2851908.0
2016-09-13,6.24,6.3,6.03,6.11,1634963.0
2016-09-14,6.18,6.26,6.02,6.07,3843483.0
2016-09-15,6.05,6.08,5.89,5.93,1996061.0
2016-09-16,5.93,6.22,5.84,5.84,3212446.0
2016-09-19,6.0,6.1,5.96,6.01,1781548.0
2016-09-20,6.02,6.17,5.91,5.99,1088876.0
2016-09-21,6.15,6.36,6.1,6.31,3065231.0
2016-09-22,6.46,6.47,6.08,6.16,2212609.0
2016-09-23,6.15,6.28,5.96,6.03,2043679.0
2016-09-26,6.07,6.1,5.96,5.97,2697688.0
2016-09-27,5.9,5.99,5.8,5.98,2835563.0
2016-09-28,5.95,5.96,5.78,5.83,3561246.0
2016-09-29,5.78,5.85,5.66,5.81,2198467.0
2016-09-30,5.91,5.94,5.69,5.69,1133551.0
2016-10-03,5.66,5.74,5.48,5.64,1365344.0
2016-10-04,5.38,5.38,5.12,5.22,2676869.0
2016-10-05,5.33,5.36,5.05,5.28,2183813.0
2016-10-06,5.12,5.42,5.09,5.25,2023325.0
2016-10-07,5.43,5.45,5.08,5.14,1732558.0
2016-10-11,5.15,5.34,5.1,5.12,1713466.0
2016-10-12,5.14,5.22,5.05,5.2,1466244.0
2016-10-13,5.23,5.44,5.12,5.25,1511871.0
2016-10-14,5.23,5.31,5.07,5.09,1021790.0
2016-10-17,5.11,5.21,5.04,5.15,1198232.0
2016-10-18,5.27,5.47,5.17,5.44,1164946.0
2016-10-19,5.54,5.57,5.325,5.47,1682625.0
2016-10-20,5.46,5.5,5.36,5.47,1031891.0
2016-10-21,5.5,5.55,5.42,5.5,797113.0
2016-10-24,5.53,5.61,5.22,5.34,1276130.0
2016-10-25,5.42,5.54,5.35,5.47,1501886.0
2016-10-26,5.46,5.49,5.1,5.21,1533040.0
2016-10-27,5.26,5.28,5.06,5.07,1152274.0
2016-10-28,5.11,5.54,5.11,5.38,3060880.0
2016-10-31,5.39,5.41,5.15,5.29,1597712.0
2016-11-01,5.44,5.72,5.42,5.63,2214281.0
2016-11-02,5.84,5.84,5.32,5.4,2384356.0
2016-11-03,5.38,5.66,5.37,5.56,1437541.0
2016-11-04,5.59,5.62,5.37,5.58,1883799.0
2016-11-07,5.38,5.48,5.21,5.39,1486955.0
2016-11-08,5.41,5.6,5.35,5.42,1846354.0
2016-11-09,5.86,6.09,5.55,5.72,3288735.0
2016-11-10,5.79,5.8,5.4,5.46,2615224.0
2016-11-11,5.39,5.54,4.94,4.96,3706598.0
2016-11-14,4.87,5.13,4.74,4.94,3868000.0
2016-11-15,4.94,5.31,4.93,5.25,2019503.0
2016-11-16,5.25,5.32,4.99,5.15,2299333.0
2016-11-17,5.15,5.3,5.01,5.07,2046335.0
2016-11-18,5.01,5.15,5.01,5.07,1563159.0
2016-11-21,5.17,5.2,5.04,5.12,1482289.0
2016-11-22,5.13,5.23,5.1,5.21,1711921.0
2016-11-23,5.03,5.11,4.905,4.95,2284815.0
2016-11-24,4.95,4.98,4.9,4.93,184254.0
2016-11-25,4.95,5.0,4.84,4.86,948735.0
2016-11-28,4.94,5.02,4.83,4.99,1590793.0
2016-11-29,4.88,5.02,4.85,4.96,912043.0
2016-11-30,4.92,4.94,4.775,4.79,1503191.0
2016-12-01,4.77,4.83,4.61,4.69,1571587.0
2016-12-02,4.75,4.89,4.69,4.8,1458777.0
2016-12-05,4.72,4.97,4.65,4.92,1885370.0
2016-12-06,4.9,5.08,4.9,4.92,1375888.0
2016-12-07,5.03,5.25,5.0,5.17,1873781.0
2016-12-08,5.18,5.24,5.115,5.17,1275354.0
2016-12-09,5.13,5.18,4.97,5.01,2158417.0
2016-12-12,5.08,5.14,4.97,5.06,1288820.0
2016-12-13,5.05,5.07,4.87,4.97,1859369.0
2016-12-14,5.04,5.15,4.78,4.78,2216970.0
2016-12-15,4.64,4.72,4.38,4.47,3185027.0
2016-12-16,4.53,4.62,4.41,4.49,1605219.0
2016-12-19,4.51,4.55,4.28,4.28,2189078.0
2016-12-20,4.21,4.21,4.035,4.1,3523693.0
2016-12-21,4.14,4.31,4.09,4.22,1358804.0
2016-12-22,4.21,4.325,4.18,4.23,1073411.0
2016-12-23,4.26,4.32,4.23,4.27,698416.0
2016-12-28,4.46,4.6,4.34,4.56,1467614.0
2016-12-29,4.6,4.92,4.54,4.9,1609365.0
2016-12-30,4.91,5.05,4.65,4.71,1729170.0
2017-01-03,4.74,4.93,4.72,4.9,1939532.0
2017-01-04,4.95,4.99,4.8,4.85,1761721.0
2017-01-05,4.99,5.31,4.9,5.28,2694678.0
2017-01-06,5.16,5.3,5.0,5.04,1787921.0
2017-01-09,5.2,5.26,5.06,5.11,1237097.0
2017-01-10,5.19,5.34,5.17,5.3,1491082.0
2017-01-11,5.3,5.4,5.17,5.3,1646064.0
2017-01-12,5.43,5.47,5.2,5.27,1763285.0
2017-01-13,5.23,5.38,5.15,5.36,1357547.0
2017-01-16,5.44,5.45,5.33,5.41,505014.0
2017-01-17,5.53,5.53,5.345,5.42,1558311.0
2017-01-18,5.47,5.54,5.37,5.42,1123429.0
2017-01-19,5.38,5.58,5.34,5.55,1300415.0
2017-01-20,5.54,5.66,5.45,5.59,1486391.0
2017-01-23,5.7,5.75,5.635,5.72,2253536.0
2017-01-24,5.74,5.79,5.39,5.41,3950960.0
2017-01-25,5.27,5.33,5.08,5.2,2510921.0
2017-01-26,5.04,5.23,5.03,5.15,1325567.0
2017-01-27,5.14,5.29,5.14,5.2,1504168.0
2017-01-30,4.8,4.85,3.86,3.88,10348724.0
2017-01-31,3.96,3.98,3.11,3.47,11359637.0
2017-02-01,3.5,3.79,3.34,3.72,4453816.0
2017-02-02,3.9,3.9,3.72,3.76,2502523.0
2017-02-03,3.76,3.8,3.69,3.78,1126257.0
2017-02-06,3.86,3.86,3.61,3.74,3054894.0
2017-02-07,3.73,3.77,3.66,3.71,2106237.0
2017-02-08,3.82,4.02,3.8,3.96,5710456.0
2017-02-09,4.03,4.04,3.81,3.83,1911863.0
2017-02-10,3.79,3.96,3.71,3.91,3035311.0
2017-02-13,3.87,4.08,3.86,4.07,4195517.0
2017-02-14,4.24,4.24,3.98,4.0,4128783.0
2017-02-15,4.0,4.065,3.92,4.01,2783878.0
2017-02-16,4.16,4.24,4.01,4.12,2970325.0
2017-02-17,4.14,4.15,4.03,4.05,1991973.0
2017-02-21,4.03,4.1,3.99,4.09,1661198.0
2017-02-22,4.05,4.09,3.93,3.98,1483887.0
2017-02-23,3.83,4.03,3.79,3.96,4573967.0
2017-02-24,3.85,3.96,3.82,3.92,2162572.0
2017-02-27,3.91,4.04,3.77,3.81,2211869.0
2017-02-28,3.86,3.94,3.81,3.83,1651489.0
2017-03-01,3.8,3.93,3.8,3.83,1963911.0
2017-03-02,3.78,3.85,3.72,3.74,2596606.0
2017-03-03,3.71,3.86,3.64,3.83,2244962.0
2017-03-06,3.81,3.82,3.64,3.71,1633490.0
2017-03-07,3.69,3.82,3.61,3.76,2337428.0
2017-03-08,3.72,3.79,3.7,3.74,3418118.0
2017-03-09,3.74,3.77,3.62,3.63,1388449.0
2017-03-10,3.66,3.91,3.63,3.91,4244356.0
2017-03-13,3.88,3.88,3.7,3.76,5530856.0
2017-03-14,3.74,3.75,3.51,3.51,2234727.0
2017-03-15,3.56,3.77,3.54,3.71,2028630.0
2017-03-16,3.77,3.84,3.71,3.78,1884597.0
2017-03-17,3.78,3.81,3.68,3.74,1433214.0
2017-03-20,3.77,3.85,3.725,3.83,932550.0
2017-03-21,3.84,4.01,3.79,3.99,3418495.0
2017-03-22,4.01,4.02,3.86,3.89,1094541.0
2017-03-23,3.9,3.93,3.775,3.93,1479091.0
2017-03-24,3.92,3.97,3.88,3.91,802651.0
2017-03-27,3.99,4.04,3.92,4.03,1118385.0
2017-03-28,4.02,4.1,3.92,3.97,1634144.0
2017-03-29,3.96,4.1,3.92,4.09,786086.0
2017-03-30,4.03,4.1,4.0,4.06,697466.0
2017-03-31,4.04,4.08,3.97,3.97,1208192.0
2017-04-03,4.0,4.1,3.98,4.1,1440905.0
2017-04-04,4.11,4.14,4.045,4.11,2808677.0
2017-04-05,4.07,4.12,4.03,4.07,1887044.0
2017-04-06,4.06,4.1,4.01,4.04,1188417.0
2017-04-07,4.11,4.15,3.99,4.04,1386863.0
2017-04-10,4.03,4.06,3.98,4.03,621138.0
2017-04-11,4.07,4.33,4.04,4.32,3265070.0
2017-04-12,4.3,4.37,4.26,4.37,1179733.0
2017-04-13,4.43,4.58,4.4,4.42,2232254.0
2017-04-17,4.43,4.45,4.35,4.41,1489151.0
2017-04-18,4.39,4.42,4.3,4.35,1517604.0
2017-04-19,4.3,4.33,4.185,4.27,1764259.0
2017-04-20,4.27,4.33,4.19,4.24,1797583.0
2017-04-21,4.28,4.36,4.25,4.33,1367415.0
2017-04-24,4.26,4.335,4.21,4.26,1142638.0
2017-04-25,4.18,4.24,4.03,4.07,1468790.0
2017-04-26,4.07,4.17,3.95,4.15,1789696.0
2017-04-27,4.09,4.09,3.73,3.79,3818549.0
2017-04-28,3.8,3.92,3.77,3.87,1827341.0
2017-05-01,3.82,3.9,3.72,3.74,2306238.0
2017-05-02,3.74,3.87,3.72,3.77,2923854.0
2017-05-03,3.77,3.94,3.74,3.81,1723570.0
2017-05-04,3.75,3.75,3.52,3.64,1426985.0
2017-05-05,3.67,3.79,3.64,3.77,921881.0
2017-05-08,3.81,3.84,3.74,3.83,1114359.0
2017-05-09,3.79,3.85,3.75,3.8,901741.0
2017-05-10,3.85,3.89,3.8,3.83,731189.0
2017-05-11,3.9,4.0,3.9,4.0,1145022.0
2017-05-12,4.05,4.18,4.04,4.09,831219.0
2017-05-15,4.19,4.21,4.05,4.16,899825.0
2017-05-16,4.17,4.23,4.13,4.16,595107.0
2017-05-17,4.22,4.27,4.155,4.2,1855227.0
2017-05-18,4.15,4.16,3.97,3.97,1134892.0
2017-05-19,4.02,4.05,3.95,4.0,1276338.0
2017-05-23,4.01,4.05,3.89,3.92,1479915.0
2017-05-24,3.9,3.94,3.81,3.9,2057884.0
2017-05-25,3.86,3.96,3.86,3.88,888451.0
2017-05-26,3.94,3.96,3.86,3.89,556891.0
2017-05-29,3.88,3.92,3.86,3.88,310338.0
2017-05-30,3.85,3.89,3.82,3.83,487068.0
2017-05-31,3.83,3.91,3.77,3.9,668107.0
2017-06-01,3.86,3.97,3.86,3.96,831463.0
2017-06-02,4.0,4.01,3.89,3.94,883475.0
2017-06-05,3.95,3.96,3.86,3.9,543404.0
2017-06-06,3.98,4.21,3.98,4.18,2462949.0
2017-06-07,4.15,4.2,4.06,4.11,1049540.0
2017-06-08,4.02,4.11,4.0,4.1,989286.0
2017-06-09,4.03,4.16,4.01,4.1,811090.0
2017-06-12,4.09,4.195,4.08,4.12,768356.0
2017-06-13,4.1,4.2,4.02,4.16,1212911.0
2017-06-14,4.24,4.27,3.94,3.98,1815076.0
2017-06-15,3.92,4.02,3.87,3.96,2260903.0
2017-06-16,3.95,3.99,3.8,3.86,1150772.0
2017-06-19,3.83,3.93,3.82,3.83,1245421.0
2017-06-20,3.84,3.87,3.76,3.81,719213.0
2017-06-21,3.81,3.93,3.81,3.9,936483.0
2017-06-22,3.93,4.025,3.89,4.02,1026143.0
2017-06-23,4.1,4.13,4.07,4.09,1054143.0
2017-06-26,4.02,4.08,3.95,3.99,1739113.0
2017-06-27,4.02,4.08,3.92,4.02,1541876.0
2017-06-28,4.04,4.16,3.96,4.11,1100838.0
2017-06-29,4.07,4.1,3.99,4.06,921658.0
2017-06-30,4.03,4.19,4.01,4.12,804011.0
2017-07-04,4.02,4.06,3.98,3.98,213214.0
2017-07-05,4.0,4.0,3.82,3.91,1462846.0
2017-07-06,3.88,3.96,3.85,3.88,664043.0
2017-07-07,3.86,3.86,3.63,3.65,1035015.0
2017-07-10,3.63,3.76,3.58,3.75,1404892.0
2017-07-11,3.75,3.83,3.68,3.82,640277.0
2017-07-12,3.87,3.885,3.795,3.82,949287.0
2017-07-13,3.82,3.85,3.68,3.69,732897.0
2017-07-14,3.77,3.785,3.72,3.75,676452.0
2017-07-17,3.81,3.885,3.79,3.88,480673.0
2017-07-18,3.93,3.93,3.8,3.82,672870.0
2017-07-19,3.81,3.845,3.75,3.76,466221.0
2017-07-20,3.75,3.83,3.75,3.81,425863.0
2017-07-21,3.84,3.9,3.79,3.89,687327.0
2017-07-24,3.92,3.96,3.84,3.86,610826.0
2017-07-25,3.86,3.91,3.74,3.75,913031.0
2017-07-26,3.74,3.94,3.72,3.91,1011233.0
2017-07-27,4.0,4.0,3.8,3.91,1282665.0
2017-07-28,3.93,4.02,3.9,4.0,949100.0
2017-07-31,4.01,4.19,3.99,4.17,1263752.0
2017-08-01,4.16,4.5,4.16,4.45,1774208.0
2017-08-02,4.41,4.47,4.21,4.23,1553940.0
2017-08-03,4.25,4.38,4.22,4.29,1392419.0
2017-08-04,4.25,4.31,4.17,4.31,1334237.0
2017-08-08,4.44,4.44,4.26,4.3,970498.0
2017-08-09,4.4,4.42,4.29,4.39,1064253.0
2017-08-10,4.47,4.5,4.34,4.38,1033404.0
2017-08-11,4.38,4.4,4.3,4.37,708195.0
2017-08-14,4.32,4.4,4.27,4.3,885727.0
2017-08-15,4.2,4.34,4.19,4.31,523565.0
2017-08-16,4.31,4.44,4.27,4.36,1238554.0
2017-08-17,4.37,4.44,4.305,4.37,725806.0
2017-08-18,4.44,4.44,4.23,4.28,951523.0
2017-08-21,4.29,4.34,4.25,4.3,476248.0
2017-08-22,4.29,4.33,4.26,4.3,447575.0
2017-08-23,4.31,4.35,4.28,4.32,565514.0
2017-08-24,4.3,4.39,4.29,4.34,573760.0
2017-08-25,4.38,4.4,4.3,4.35,753193.0
2017-08-28,4.39,4.61,4.37,4.61,1725470.0
2017-08-29,4.7,4.7,4.47,4.56,1483352.0
2017-08-30,4.56,4.6,4.48,4.48,809217.0
2017-08-31,4.5,4.69,4.49,4.67,927423.0
2017-09-01,4.71,4.71,4.56,4.61,934391.0
2017-09-05,4.73,4.96,4.7,4.94,1876796.0
2017-09-06,5.01,5.14,4.86,4.95,2483653.0
2017-09-07,5.03,5.16,4.945,5.06,1850651.0
2017-09-08,5.12,5.12,4.91,5.0,1498858.0
2017-09-11,4.86,4.97,4.71,4.73,1428337.0
2017-09-12,4.7,4.88,4.69,4.85,752465.0
2017-09-13,4.85,4.85,4.74,4.79,836714.0
2017-09-14,4.78,4.92,4.72,4.83,876007.0
2017-09-15,4.84,4.87,4.73,4.79,798723.0
2017-09-18,4.7,4.74,4.575,4.64,811145.0
2017-09-19,4.66,4.7,4.6,4.65,474692.0
2017-09-20,4.66,4.72,4.5,4.52,1222527.0
2017-09-21,4.43,4.63,4.4,4.54,908372.0
2017-09-22,4.59,4.61,4.53,4.56,451169.0
2017-09-25,4.53,4.75,4.51,4.72,993968.0
2017-09-26,4.62,4.75,4.56,4.58,646703.0
2017-09-27,4.54,4.56,4.5,4.51,497150.0
2017-09-28,4.55,4.77,4.54,4.67,1186093.0
2017-09-29,4.67,4.75,4.63,4.63,650608.0
2017-10-02,4.61,4.65,4.54,4.61,537220.0
2017-10-03,4.62,4.7,4.58,4.62,490976.0
2017-10-04,4.61,4.68,4.6,4.65,519939.0
2017-10-05,4.68,4.81,4.65,4.78,1984127.0
2017-10-06,4.8,4.97,4.73,4.94,1040177.0
2017-10-10,5.01,5.03,4.81,4.84,1166870.0
2017-10-11,4.86,4.88,4.61,4.76,1523492.0
2017-10-12,4.75,4.77,4.7,4.7,683066.0
2017-10-13,4.76,4.78,4.58,4.61,3158776.0
2017-10-16,4.7,4.8,4.58,4.65,3534807.0
2017-10-17,4.61,4.66,4.54,4.61,718645.0
2017-10-18,4.59,4.6,4.4,4.41,753664.0
2017-10-19,4.5,4.51,4.41,4.46,453209.0
2017-10-20,4.58,4.76,4.58,4.61,1433684.0
2017-10-23,4.58,4.66,4.55,4.6,796394.0
2017-10-24,4.59,4.63,4.54,4.54,645567.0
2017-10-25,4.55,4.565,4.48,4.53,737429.0
2017-10-26,4.53,4.54,4.25,4.41,2127190.0
2017-10-27,4.4,4.59,4.39,4.46,1060487.0
2017-10-30,4.48,4.58,4.45,4.51,822822.0
2017-10-31,4.51,4.53,4.26,4.27,1495269.0
2017-11-01,4.33,4.41,4.27,4.27,1127711.0
2017-11-02,4.27,4.36,4.25,4.29,710929.0
2017-11-03,4.29,4.33,4.17,4.2,1068848.0
2017-11-06,4.21,4.38,4.21,4.3,938922.0
2017-11-07,4.27,4.385,4.27,4.34,876771.0
2017-11-08,4.4,4.46,4.34,4.37,923002.0
2017-11-09,4.37,4.41,4.26,4.31,621203.0
2017-11-10,4.3,4.35,4.26,4.27,398133.0
2017-11-13,4.27,4.32,4.16,4.16,572027.0
2017-11-14,4.15,4.195,4.075,4.08,745007.0
2017-11-15,4.09,4.13,4.02,4.1,676609.0
2017-11-16,4.09,4.15,4.01,4.02,1002478.0
2017-11-17,4.06,4.16,4.05,4.13,1145028.0
2017-11-20,4.11,4.13,4.05,4.12,600483.0
2017-11-21,4.12,4.18,4.1,4.17,621055.0
2017-11-22,4.18,4.18,4.12,4.15,401548.0
2017-11-23,4.15,4.19,4.12,4.13,264856.0
2017-11-24,4.14,4.16,4.01,4.03,510874.0
2017-11-27,4.06,4.09,4.0,4.05,377666.0
2017-11-28,4.05,4.06,3.96,3.96,577460.0
2017-11-29,3.95,4.005,3.9,3.98,601663.0
2017-11-30,3.95,4.05,3.95,4.05,694369.0
2017-12-01,4.02,4.06,3.96,3.96,661485.0
2017-12-04,3.95,3.99,3.91,3.91,490977.0
2017-12-05,3.9,3.93,3.85,3.92,535905.0
2017-12-06,3.9,3.98,3.88,3.92,479421.0
2017-12-07,3.88,3.95,3.87,3.92,832172.0
2017-12-08,3.95,4.01,3.91,3.99,307009.0
2017-12-11,3.99,4.0,3.81,3.81,623547.0
2017-12-12,3.81,3.86,3.76,3.86,723570.0
2017-12-13,3.86,3.9,3.81,3.84,1237304.0
2017-12-14,3.85,3.86,3.76,3.76,1032194.0
2017-12-15,3.78,3.85,3.78,3.82,731025.0
2017-12-18,3.85,3.99,3.84,3.98,706470.0
2017-12-19,4.0,4.03,3.94,3.97,475952.0
2017-12-20,3.98,4.08,3.95,4.04,529048.0
2017-12-21,4.03,4.18,4.0,4.17,558331.0
2017-12-22,4.18,4.23,4.145,4.17,386806.0
2017-12-27,4.29,4.3,4.165,4.24,431770.0
2017-12-28,4.25,4.28,4.13,4.14,523650.0
2017-12-29,4.16,4.18,4.08,4.13,542096.0
2018-01-02,4.19,4.28,4.16,4.27,880681.0
2018-01-03,4.26,4.35,4.16,4.3,1268315.0
2018-01-04,4.3,4.45,4.22,4.35,1364121.0
2018-01-05,4.31,4.32,4.25,4.26,387365.0
2018-01-08,4.25,4.25,4.02,4.03,938383.0
2018-01-09,3.99,3.99,3.86,3.87,1467758.0
2018-01-10,3.91,4.04,3.9,3.98,1216942.0
2018-01-11,3.99,4.06,3.95,4.04,1337184.0
2018-01-12,4.09,4.24,4.05,4.22,880755.0
2018-01-15,4.25,4.3,4.21,4.27,235217.0
2018-01-16,4.23,4.28,4.07,4.25,1023928.0
2018-01-17,4.21,4.21,3.865,3.97,2082370.0
2018-01-18,3.98,4.01,3.85,3.87,1970563.0
2018-01-19,3.92,3.96,3.87,3.88,610644.0
2018-01-22,3.9,3.92,3.84,3.85,923376.0
2018-01-23,3.84,4.11,3.84,4.11,1676776.0
2018-01-24,4.18,4.19,4.06,4.16,1361610.0
2018-01-25,4.19,4.2,4.0,4.01,1716079.0
2018-01-26,4.02,4.06,3.895,3.94,2165192.0
2018-01-29,3.91,3.94,3.75,3.76,1227307.0
2018-01-30,3.8,3.85,3.67,3.7,1195407.0
2018-01-31,3.74,3.8,3.63,3.72,1272476.0
2018-02-01,3.7,3.76,3.675,3.72,944408.0
2018-02-02,3.66,3.69,3.55,3.56,1065738.0
2018-02-05,3.57,3.71,3.47,3.51,1259206.0
2018-02-06,3.47,3.58,3.46,3.49,1031084.0
2018-02-07,3.48,3.59,3.44,3.48,812906.0
2018-02-08,3.48,3.57,3.475,3.5,1031056.0
2018-02-09,3.51,3.52,3.21,3.28,1145172.0
2018-02-12,3.31,3.42,3.31,3.37,1294439.0
2018-02-13,3.4,3.4,3.29,3.33,609764.0
2018-02-14,3.33,3.655,3.32,3.53,2472660.0
2018-02-15,3.55,3.55,3.38,3.38,1529903.0
2018-02-16,3.4,3.45,3.25,3.28,1292358.0
2018-02-20,3.26,3.33,3.26,3.26,1008941.0
2018-02-21,3.37,3.39,3.245,3.25,1493327.0
2018-02-22,3.25,3.37,3.25,3.25,1097124.0
2018-02-23,3.26,3.38,3.22,3.36,795082.0
2018-02-26,3.36,3.415,3.34,3.36,548054.0
2018-02-27,3.34,3.37,3.16,3.2,1440802.0
2018-02-28,3.19,3.28,3.18,3.23,1139865.0
2018-03-01,3.2,3.28,3.18,3.28,1196131.0
2018-03-02,3.31,3.35,3.25,3.3,750260.0
2018-03-05,3.3,3.39,3.29,3.37,490870.0
2018-03-06,3.38,3.44,3.32,3.32,980100.0
2018-03-07,3.31,3.35,3.21,3.22,706669.0
2018-03-08,3.23,3.25,3.19,3.21,558483.0
2018-03-09,3.21,3.21,3.1,3.1,639555.0
2018-03-12,3.11,3.15,3.02,3.13,682946.0
2018-03-13,3.15,3.185,3.1,3.15,546478.0
2018-03-14,3.16,3.2,3.07,3.07,534427.0
2018-03-15,3.06,3.11,3.05,3.08,325595.0
2018-03-16,3.07,3.1,3.015,3.04,989245.0
2018-03-19,3.05,3.19,2.98,3.16,1085507.0
2018-03-20,3.18,3.18,3.09,3.1,258819.0
2018-03-21,3.15,3.17,3.07,3.16,978195.0
2018-03-22,3.13,3.22,3.12,3.19,908169.0
2018-03-23,3.25,3.35,3.22,3.29,1034681.0
2018-03-26,3.32,3.37,3.26,3.33,595513.0
2018-03-27,3.28,3.32,3.23,3.29,756891.0
2018-03-28,3.26,3.28,3.18,3.27,826865.0
2018-03-29,3.28,3.34,3.26,3.34,483792.0
2018-04-02,3.37,3.44,3.33,3.41,663069.0
2018-04-03,3.39,3.4,3.29,3.29,527420.0
2018-04-04,3.34,3.38,3.26,3.26,412429.0
2018-04-05,3.26,3.31,3.23,3.25,1000842.0
2018-04-06,3.29,3.31,3.17,3.18,2404123.0
2018-04-09,3.22,3.23,3.09,3.09,597039.0
2018-04-10,3.1,3.14,2.96,2.98,3904420.0
2018-04-11,3.05,3.06,2.95,2.96,4168399.0
2018-04-12,2.95,2.98,2.85,2.85,2295311.0
2018-04-13,2.87,3.05,2.86,3.04,1626509.0
2018-04-16,3.04,3.06,3.0,3.05,554730.0
2018-04-17,3.0,3.08,3.0,3.07,729049.0
2018-04-18,3.07,3.14,3.05,3.08,1183109.0
2018-04-19,3.07,3.14,3.05,3.12,827579.0
2018-04-20,3.06,3.19,3.06,3.14,1174143.0
2018-04-23,3.1,3.14,3.09,3.12,753387.0
2018-04-24,3.13,3.23,3.1,3.21,782264.0
2018-04-25,3.18,3.24,3.15,3.21,852988.0
2018-04-26,2.93,3.02,2.85,3.0,3606741.0
2018-04-27,3.01,3.13,3.01,3.095,1298717.0
2018-04-30,3.03,3.04,2.98,3.01,1047714.0
2018-05-01,2.98,3.09,2.97,3.09,959467.0
2018-05-02,3.1,3.215,3.09,3.16,1518853.0
2018-05-03,3.19,3.22,3.13,3.17,671676.0
2018-05-04,3.16,3.19,3.13,3.17,420872.0
2018-05-07,3.14,3.2,3.13,3.13,926811.0
2018-05-08,3.15,3.2,3.12,3.19,492423.0
2018-05-09,3.17,3.22,3.11,3.13,780013.0
2018-05-10,3.18,3.2,2.96,3.0,2767901.0
2018-05-11,2.99,3.04,2.91,2.98,625495.0
2018-05-14,3.0,3.05,2.97,3.05,1017214.0
2018-05-15,3.0,3.04,2.93,3.01,1232424.0
2018-05-16,3.02,3.02,2.93,2.95,507660.0
2018-05-17,2.94,2.95,2.9,2.94,593497.0
2018-05-18,2.93,3.01,2.92,2.99,1124546.0
2018-05-22,2.96,2.97,2.89,2.89,830788.0
2018-05-23,2.89,2.96,2.89,2.92,991956.0
2018-05-24,2.95,3.11,2.95,3.08,1622246.0
2018-05-25,3.07,3.12,3.04,3.05,934647.0
2018-05-28,3.03,3.08,3.01,3.01,103327.0
2018-05-29,3.0,3.15,3.0,3.08,731717.0
2018-05-30,3.08,3.09,3.01,3.06,1162403.0
2018-05-31,3.05,3.06,2.98,3.01,720318.0
2018-06-01,2.99,3.0,2.92,2.92,771601.0
2018-06-04,2.96,2.96,2.88,2.9,44300.0
2018-06-05,2.9,2.92,2.86,2.91,375977.0
2018-06-06,2.9,2.9,2.81,2.83,1623664.0
2018-06-07,2.84,2.855,2.82,2.84,584791.0
2018-06-08,2.83,2.85,2.78,2.79,504320.0
2018-06-11,2.79,2.83,2.75,2.76,1600297.0
2018-06-12,2.75,2.77,2.72,2.74,731567.0
2018-06-13,2.74,2.75,2.68,2.73,802434.0
2018-06-14,2.75,2.815,2.72,2.79,936109.0
2018-06-15,2.76,2.78,2.7,2.72,1616234.0
2018-06-18,2.72,2.77,2.72,2.76,479659.0
2018-06-19,2.74,2.8,2.72,2.76,499860.0
2018-06-20,2.67,2.77,2.66,2.77,971947.0
2018-06-21,2.75,2.79,2.69,2.7,863530.0
2018-06-22,2.71,2.77,2.71,2.75,464279.0
2018-06-25,2.73,2.78,2.69,2.69,724370.0
2018-06-26,2.68,2.745,2.67,2.67,755284.0
2018-06-27,2.67,2.74,2.66,2.72,803900.0
2018-06-28,2.72,2.73,2.67,2.67,468008.0
2018-06-29,2.68,2.755,2.68,2.74,643098.0
2018-07-03,2.72,2.77,2.72,2.77,539389.0
2018-07-04,2.77,2.86,2.74,2.85,732271.0
2018-07-05,2.82,2.85,2.77,2.83,1067000.0
2018-07-06,2.84,2.85,2.73,2.73,518944.0
2018-07-09,2.77,2.82,2.72,2.72,814532.0
2018-07-10,2.72,2.81,2.72,2.8,618986.0
2018-07-11,2.78,2.81,2.75,2.75,586188.0
2018-07-12,2.76,2.77,2.72,2.72,253238.0
2018-07-13,2.72,2.72,2.63,2.63,1316143.0
2018-07-16,2.64,2.67,2.56,2.57,793544.0
2018-07-17,2.58,2.595,2.51,2.52,1149206.0
2018-07-18,2.53,2.53,2.46,2.47,2186079.0
2018-07-19,2.45,2.59,2.43,2.5,1206279.0
2018-07-20,2.53,2.54,2.46,2.49,651574.0
2018-07-23,2.46,2.51,2.36,2.36,1048830.0
2018-07-24,2.38,2.44,2.31,2.31,1985738.0
2018-07-25,2.33,2.39,2.27,2.38,3911965.0
2018-07-26,1.86,2.035,1.86,1.89,10170374.0
2018-07-27,1.85,1.89,1.64,1.64,6079260.0
2018-07-30,1.64,1.65,1.54,1.59,3254709.0
2018-07-31,1.57,1.67,1.55,1.62,3933795.0
2018-08-01,1.63,1.64,1.59,1.64,1174319.0
2018-08-02,1.64,1.64,1.61,1.64,785324.0
2018-08-03,1.65,1.72,1.64,1.71,1439969.0
2018-08-07,1.76,1.77,1.59,1.6,1214084.0
2018-08-08,1.59,1.59,1.45,1.53,3414551.0
2018-08-09,1.42,1.55,1.41,1.5,1505366.0
2018-08-10,1.5,1.5,1.46,1.48,908310.0
2018-08-13,1.46,1.49,1.44,1.47,1143156.0
2018-08-14,1.49,1.5,1.43,1.43,889465.0
2018-08-15,1.42,1.43,1.3,1.32,2381749.0
2018-08-16,1.32,1.36,1.29,1.29,859902.0
2018-08-17,1.31,1.34,1.31,1.32,929293.0
2018-08-20,1.42,1.45,1.33,1.33,1983761.0
2018-08-21,1.35,1.37,1.3,1.32,1172899.0
2018-08-22,1.32,1.39,1.32,1.38,801684.0
2018-08-23,1.37,1.37,1.3,1.3,614283.0
2018-08-24,1.32,1.38,1.31,1.34,1108544.0
2018-08-27,1.37,1.38,1.34,1.38,666585.0
2018-08-28,1.39,1.4,1.29,1.32,1890220.0
2018-08-29,1.32,1.34,1.29,1.3,845430.0
2018-08-30,1.3,1.3,1.235,1.24,1009905.0
2018-08-31,1.25,1.28,1.245,1.28,728608.0
2018-09-04,1.25,1.26,1.165,1.17,1407504.0
2018-09-05,1.19,1.2,1.12,1.13,1155202.0
2018-09-06,1.13,1.17,1.1,1.1,794298.0
2018-09-07,1.1,1.11,1.08,1.1,717118.0
2018-09-10,1.1,1.11,1.04,1.04,722964.0
2018-09-11,1.03,1.04,1.0,1.03,1240531.0
2018-09-12,1.14,1.36,1.1,1.26,9128024.0
2018-09-13,1.33,1.33,1.26,1.28,1989177.0
2018-09-14,1.29,1.32,1.26,1.32,1355835.0
2018-09-17,1.32,1.44,1.3,1.44,1609215.0
2018-09-18,1.47,1.47,1.36,1.39,1009441.0
2018-09-19,1.4,1.45,1.38,1.44,1496878.0
2018-09-20,1.4,1.44,1.2,1.31,4648736.0
2018-09-21,1.25,1.3,1.23,1.29,3238969.0
2018-09-24,1.24,1.27,1.055,1.08,3737513.0
2018-09-25,1.14,1.14,1.03,1.04,1902133.0
2018-09-26,1.03,1.04,0.99,1.01,2208722.0
2018-09-27,1.01,1.01,0.97,1.01,1156891.0
2018-09-28,1.02,1.06,1.0,1.02,1079052.0
2018-10-01,1.05,1.05,1.01,1.03,866632.0
2018-10-02,1.03,1.08,1.03,1.08,976950.0
2018-10-03,1.09,1.09,1.03,1.04,1130874.0
2018-10-04,1.06,1.07,1.04,1.06,350899.0
2018-10-05,1.05,1.06,1.0,1.01,1515629.0
2018-10-09,1.03,1.04,1.01,1.03,885937.0
2018-10-10,1.02,1.04,1.0,1.03,1126905.0
2018-10-11,1.03,1.08,1.01,1.08,2873126.0
2018-10-12,1.08,1.08,1.02,1.05,1674363.0
2018-10-15,1.06,1.13,1.05,1.08,3399190.0
2018-10-16,1.08,1.09,1.02,1.04,1284454.0
2018-10-17,1.04,1.05,1.02,1.02,685245.0
2018-10-18,1.02,1.04,1.0,1.0,1890972.0
2018-10-19,1.04,1.04,1.01,1.01,892087.0
2018-10-22,1.03,1.03,0.94,0.95,1533295.0
2018-10-23,0.96,0.99,0.92,0.98,1008572.0
2018-10-24,0.98,0.98,0.9,0.9,782938.0
2018-10-25,0.94,1.1,0.92,1.04,4180846.0
2018-10-26,1.05,1.1,1.04,1.04,1666031.0
2018-10-29,1.05,1.12,1.0,1.1,1556387.0
2018-10-30,1.11,1.18,1.07,1.1,1844926.0
2018-10-31,1.11,1.11,1.05,1.05,948976.0
2018-11-01,1.08,1.1,1.05,1.06,916059.0
2018-11-02,1.06,1.08,1.05,1.08,599773.0
2018-11-05,1.06,1.13,1.05,1.1,1140279.0
2018-11-06,1.11,1.15,1.1,1.11,815602.0
2018-11-07,1.11,1.13,1.08,1.11,628479.0
2018-11-08,1.1,1.13,1.09,1.1,670304.0
2018-11-09,1.09,1.11,1.07,1.09,1966358.0
2018-11-12,1.08,1.11,1.08,1.1,1171491.0
2018-11-13,1.12,1.12,1.05,1.07,1439837.0
2018-11-14,1.08,1.14,1.07,1.13,1689382.0
2018-11-15,1.15,1.2,1.12,1.18,1139165.0
2018-11-16,1.2,1.23,1.19,1.22,513848.0
2018-11-19,1.25,1.26,1.19,1.2,548649.0
2018-11-20,1.2,1.2,1.13,1.15,672246.0
2018-11-21,1.16,1.2,1.16,1.2,912443.0
2018-11-22,1.2,1.22,1.165,1.2,325964.0
2018-11-23,1.18,1.18,1.09,1.09,604856.0
2018-11-26,1.13,1.15,1.06,1.07,566205.0
2018-11-27,1.09,1.11,1.01,1.06,799503.0
2018-11-28,1.07,1.11,1.045,1.1,604809.0
2018-11-29,1.08,1.11,1.03,1.04,570460.0
2018-11-30,1.03,1.04,1.0,1.03,424508.0
2018-12-03,1.05,1.06,1.01,1.04,978072.0
2018-12-04,1.05,1.07,0.99,1.0,1226888.0
2018-12-05,1.02,1.03,1.0,1.03,322271.0
2018-12-06,1.03,1.06,1.02,1.05,1037732.0
2018-12-07,1.06,1.15,1.05,1.14,1486175.0
2018-12-10,1.18,1.19,1.08,1.13,1176255.0
2018-12-11,1.11,1.15,1.09,1.12,558426.0
2018-12-12,1.09,1.14,1.08,1.09,1149410.0
2018-12-13,1.08,1.12,1.04,1.08,997389.0
2018-12-14,1.05,1.07,1.03,1.04,1603460.0
2018-12-17,1.04,1.14,1.04,1.13,2448767.0
2018-12-18,1.1,1.11,1.06,1.08,2722944.0
2018-12-19,1.09,1.15,1.06,1.06,2215978.0
2018-12-20,1.08,1.11,1.075,1.1,2377129.0
2018-12-21,1.07,1.11,1.04,1.04,1036164.0
2018-12-24,1.07,1.09,1.04,1.08,886230.0
2018-12-27,1.09,1.1,1.05,1.06,925504.0
2018-12-28,1.07,1.09,1.04,1.05,1331132.0
2018-12-31,1.05,1.06,1.015,1.05,856069.0
2019-01-02,1.05,1.15,1.05,1.1,1833260.0
2019-01-03,1.14,1.22,1.13,1.22,1303434.0
2019-01-04,1.19,1.22,1.16,1.2,1260842.0
2019-01-07,1.22,1.31,1.21,1.28,1463073.0
2019-01-08,1.35,1.46,1.33,1.43,3150928.0
2019-01-09,1.5,1.62,1.48,1.61,3319983.0
2019-01-10,1.65,1.65,1.47,1.5,3895497.0
2019-01-11,1.49,1.5,1.42,1.43,2247856.0
2019-01-14,1.46,1.5,1.42,1.44,1940164.0
2019-01-15,1.44,1.44,1.33,1.37,1341983.0
2019-01-16,1.37,1.42,1.34,1.37,1615249.0
2019-01-17,1.37,1.4,1.35,1.37,1383622.0
2019-01-18,1.34,1.4,1.28,1.28,1071892.0
2019-01-21,1.28,1.34,1.24,1.32,768929.0
2019-01-22,1.33,1.34,1.29,1.33,978174.0
2019-01-23,1.34,1.375,1.31,1.36,1075426.0
2019-01-24,1.36,1.4,1.35,1.4,647258.0
2019-01-25,1.41,1.51,1.4,1.5,1726036.0
2019-01-28,1.52,1.58,1.49,1.57,930232.0
2019-01-29,1.6,1.62,1.52,1.52,1148260.0
2019-01-30,1.53,1.55,1.44,1.51,1079982.0
2019-01-31,1.54,1.56,1.49,1.49,708452.0
2019-02-01,1.52,1.53,1.45,1.49,1028434.0
2019-02-04,1.48,1.51,1.45,1.47,649501.0
2019-02-05,1.46,1.49,1.45,1.48,522473.0
2019-02-06,1.48,1.53,1.455,1.46,1512922.0
2019-02-07,1.47,1.5,1.47,1.49,641618.0
2019-02-08,1.56,1.57,1.49,1.54,951771.0
2019-02-11,1.51,1.65,1.5,1.62,2986461.0
2019-02-12,1.65,1.72,1.595,1.71,1633798.0
2019-02-13,1.72,1.75,1.62,1.63,1249888.0
2019-02-14,1.5,1.5,1.19,1.2,11362427.0
2019-02-15,1.17,1.19,1.11,1.12,5274552.0
2019-02-19,1.13,1.2,1.12,1.19,4460443.0
2019-02-20,1.21,1.21,1.15,1.17,2065845.0
2019-02-21,1.15,1.16,1.14,1.15,995734.0
2019-02-22,1.16,1.17,1.15,1.16,785326.0
2019-02-25,1.18,1.235,1.165,1.23,1910473.0
2019-02-26,1.23,1.24,1.2,1.22,855317.0
2019-02-27,1.21,1.21,1.13,1.15,1469188.0
2019-02-28,1.16,1.18,1.13,1.16,664118.0
2019-03-01,1.15,1.19,1.13,1.14,1026698.0
2019-03-04,1.15,1.16,1.11,1.15,778613.0
2019-03-05,1.14,1.16,1.13,1.16,542122.0
2019-03-06,1.16,1.19,1.15,1.15,706018.0
2019-03-07,1.16,1.16,1.13,1.14,628778.0
2019-03-08,1.17,1.19,1.15,1.18,1273367.0
2019-03-11,1.18,1.19,1.13,1.15,1681753.0
2019-03-12,1.15,1.17,1.14,1.15,758395.0
2019-03-13,1.16,1.19,1.15,1.16,1594755.0
2019-03-14,1.15,1.16,1.11,1.14,2590338.0
2019-03-15,1.14,1.21,1.09,1.17,4094523.0
2019-03-18,1.14,1.16,1.12,1.14,1482249.0
2019-03-19,1.15,1.16,1.13,1.14,712621.0
2019-03-20,1.15,1.16,1.13,1.15,425507.0
2019-03-21,1.17,1.18,1.14,1.15,770039.0
2019-03-22,1.15,1.17,1.13,1.15,917625.0
2019-03-25,1.17,1.17,1.13,1.13,792603.0
2019-03-26,1.14,1.16,1.13,1.16,637855.0
2019-03-27,1.15,1.19,1.15,1.17,1009011.0
2019-03-28,1.16,1.17,1.14,1.14,297855.0
2019-03-29,1.16,1.17,1.135,1.14,574954.0
2019-04-01,1.15,1.16,1.13,1.13,613509.0
2019-04-02,1.13,1.14,1.11,1.11,478253.0
2019-04-03,1.11,1.13,1.105,1.12,711923.0
2019-04-04,1.11,1.16,1.1,1.16,543670.0
2019-04-05,1.16,1.18,1.15,1.18,518150.0
2019-04-08,1.18,1.22,1.17,1.2,776075.0
2019-04-09,1.2,1.27,1.19,1.25,1473751.0
2019-04-10,1.25,1.28,1.24,1.26,564369.0
2019-04-11,1.24,1.24,1.18,1.22,552277.0
2019-04-12,1.21,1.22,1.2,1.21,236012.0
2019-04-15,1.2,1.21,1.17,1.18,445753.0
2019-04-16,1.16,1.17,1.13,1.13,654607.0
2019-04-17,1.17,1.18,1.15,1.18,854177.0
2019-04-18,1.15,1.19,1.14,1.15,587967.0
2019-04-22,1.16,1.17,1.13,1.13,355669.0
2019-04-23,1.13,1.17,1.12,1.15,571943.0
2019-04-24,1.17,1.19,1.15,1.17,640268.0
2019-04-25,1.15,1.19,1.12,1.19,953286.0
2019-04-26,1.19,1.22,1.17,1.19,900173.0
2019-04-29,1.18,1.21,1.14,1.14,593667.0
2019-04-30,1.15,1.17,1.14,1.15,431735.0
2019-05-01,1.15,1.18,1.145,1.17,366260.0
2019-05-02,1.15,1.16,1.09,1.09,1686788.0
2019-05-03,1.14,1.14,1.07,1.07,2373219.0
2019-05-06,1.09,1.1,1.08,1.09,308534.0
2019-05-07,1.08,1.15,1.08,1.14,708132.0
2019-05-08,1.15,1.16,1.1,1.11,430167.0
2019-05-09,1.11,1.12,1.07,1.07,946203.0
2019-05-10,1.08,1.09,1.03,1.03,643045.0
2019-05-13,1.05,1.09,1.02,1.08,857765.0
2019-05-14,1.07,1.09,1.04,1.04,462476.0
2019-05-15,1.05,1.09,1.04,1.08,455320.0
2019-05-16,1.08,1.08,1.055,1.07,368286.0
2019-05-17,1.05,1.07,1.0,1.0,1295356.0
2019-05-21,1.0,1.01,0.89,0.9,1976887.0
2019-05-22,0.91,0.92,0.82,0.84,1990658.0
2019-05-23,0.87,0.88,0.84,0.86,1418221.0
2019-05-24,0.88,0.9,0.87,0.9,946673.0
2019-05-27,0.89,0.89,0.84,0.86,432509.0
2019-05-28,0.85,0.94,0.84,0.94,1348181.0
2019-05-29,0.91,0.92,0.865,0.9,1066768.0
2019-05-30,0.91,0.92,0.86,0.86,448605.0
2019-05-31,0.89,0.9,0.85,0.86,1367226.0
2019-06-03,0.9,0.9,0.87,0.88,1261898.0
2019-06-04,0.89,0.9,0.86,0.9,702390.0
2019-06-05,0.91,0.94,0.9,0.9,1538986.0
2019-06-06,0.92,0.93,0.865,0.89,861912.0
2019-06-07,0.9,0.92,0.88,0.9,748176.0
2019-06-10,0.89,0.94,0.89,0.94,827628.0
2019-06-11,0.93,1.06,0.92,1.04,2546510.0
2019-06-12,1.05,1.08,1.02,1.05,1210660.0
2019-06-13,1.06,1.11,1.04,1.05,1330535.0
2019-06-14,1.07,1.12,0.95,0.96,2782496.0
2019-06-17,0.99,1.005,0.93,0.98,2335013.0
2019-06-18,1.01,1.02,0.91,0.92,2482586.0
2019-06-19,0.91,0.94,0.88,0.88,2655371.0
2019-06-20,0.93,0.96,0.91,0.93,3619601.0
2019-06-21,0.95,1.04,0.945,1.01,5031704.0
2019-06-24,1.02,1.1,1.01,1.1,3186550.0
2019-06-25,1.11,1.23,1.11,1.2,4245167.0
2019-06-26,1.16,1.2,1.13,1.17,2156668.0
2019-06-27,1.14,1.19,1.13,1.18,632984.0
2019-06-28,1.2,1.28,1.18,1.27,1676811.0
2019-07-02,1.2,1.25,1.15,1.24,1627451.0
2019-07-03,1.27,1.28,1.18,1.18,1505020.0
2019-07-04,1.19,1.27,1.18,1.2,1210157.0
2019-07-05,1.17,1.22,1.14,1.21,2094510.0
2019-07-08,1.2,1.24,1.19,1.22,612400.0
2019-07-09,1.22,1.3,1.22,1.29,1118668.0
2019-07-10,1.3,1.41,1.3,1.41,2205592.0
2019-07-11,1.4,1.55,1.38,1.43,4787230.0
2019-07-12,1.45,1.59,1.44,1.59,2907022.0
2019-07-15,1.63,1.69,1.62,1.67,3071864.0
2019-07-16,1.62,1.76,1.62,1.75,2620129.0
2019-07-17,1.78,2.03,1.76,1.95,4950832.0
2019-07-18,1.96,1.98,1.74,1.84,6793899.0
2019-07-19,1.84,1.93,1.81,1.87,2393481.0
2019-07-22,1.9,2.01,1.86,1.9,3062205.0
2019-07-23,1.9,1.93,1.75,1.8,2655009.0
2019-07-24,1.83,1.97,1.83,1.9,3600377.0
2019-07-25,1.9,1.92,1.81,1.83,2075257.0
2019-07-26,1.85,1.89,1.82,1.85,1267164.0
2019-07-29,1.85,1.88,1.7,1.87,2354124.0
2019-07-30,1.89,1.96,1.86,1.91,2167183.0
2019-07-31,1.91,1.92,1.74,1.76,3411097.0
2019-08-01,1.65,1.84,1.44,1.74,5492731.0
2019-08-02,1.75,1.77,1.6,1.63,2623176.0
2019-08-06,1.64,1.72,1.595,1.61,2138229.0
2019-08-07,1.69,1.74,1.64,1.68,3018595.0
2019-08-08,1.67,1.75,1.61,1.72,1670898.0
2019-08-09,1.55,1.59,1.48,1.55,5975046.0
2019-08-12,1.54,1.6,1.54,1.57,2693495.0
2019-08-13,1.58,1.59,1.51,1.55,3182897.0
2019-08-14,1.57,1.58,1.54,1.55,1771406.0
2019-08-15,1.54,1.57,1.52,1.55,1915317.0
2019-08-16,1.54,1.59,1.53,1.58,2413194.0
2019-08-19,1.54,1.58,1.54,1.54,1335558.0
2019-08-20,1.56,1.57,1.53,1.57,1870542.0
2019-08-21,1.55,1.57,1.54,1.55,1175137.0
2019-08-22,1.56,1.575,1.55,1.56,848922.0
2019-08-23,1.56,1.65,1.56,1.6,10528618.0
2019-08-26,1.61,1.64,1.59,1.6,2790384.0
2019-08-27,1.62,1.68,1.595,1.66,3245352.0
2019-08-28,1.67,1.7,1.62,1.63,2720279.0
2019-08-29,1.64,1.64,1.49,1.52,2145865.0
2019-08-30,1.51,1.56,1.49,1.49,1830523.0
2019-09-03,1.54,1.6,1.52,1.6,2647286.0
2019-09-04,1.59,1.68,1.58,1.66,2347596.0
2019-09-05,1.64,1.65,1.59,1.64,2350680.0
2019-09-06,1.63,1.67,1.58,1.63,1825023.0
2019-09-09,1.62,1.63,1.46,1.53,3568884.0
2019-09-10,1.51,1.59,1.51,1.57,2052017.0
2019-09-11,1.57,1.62,1.55,1.62,2163622.0
2019-09-12,1.65,1.72,1.58,1.58,3122636.0
2019-09-13,1.59,1.64,1.56,1.6,2028480.0
2019-09-16,1.63,1.7,1.55,1.63,2928166.0
2019-09-17,1.64,1.67,1.62,1.64,2182382.0
2019-09-18,1.66,1.66,1.56,1.64,2145155.0
2019-09-19,1.63,1.65,1.59,1.61,1897045.0
2019-09-20,1.61,1.75,1.54,1.6,7400279.0
2019-09-23,1.64,1.72,1.62,1.7,3095297.0
2019-09-24,1.69,1.78,1.67,1.76,2932797.0
2019-09-25,1.74,1.77,1.6,1.62,1933146.0
2019-09-26,1.63,1.65,1.51,1.53,2694265.0
2019-09-27,1.5,1.51,1.39,1.4,6336902.0
2019-09-30,1.37,1.42,1.32,1.33,3424838.0
2019-10-01,1.34,1.38,1.315,1.32,1943505.0
2019-10-02,1.36,1.38,1.325,1.35,1871705.0
2019-10-03,1.35,1.44,1.35,1.39,1197827.0
2019-10-04,1.37,1.37,1.33,1.35,1488892.0
2019-10-07,1.35,1.4,1.34,1.34,192447.0
2019-10-08,1.36,1.4,1.35,1.38,900020.0
2019-10-09,1.4,1.4,1.33,1.34,687817.0
2019-10-10,1.33,1.35,1.27,1.32,1173395.0
2019-10-11,1.3,1.3,1.24,1.24,1180223.0
2019-10-15,1.25,1.27,1.21,1.21,1341807.0
2019-10-16,1.23,1.24,1.21,1.23,685153.0
2019-10-17,1.22,1.34,1.21,1.31,1768890.0
2019-10-18,1.3,1.35,1.29,1.32,758961.0
2019-10-21,1.33,1.34,1.27,1.28,795223.0
2019-10-22,1.27,1.3,1.25,1.3,686793.0
2019-10-23,1.31,1.32,1.29,1.3,512339.0
2019-10-24,1.33,1.33,1.29,1.3,1088525.0
2019-10-25,1.33,1.33,1.29,1.31,925538.0
2019-10-28,1.31,1.31,1.26,1.26,428983.0
2019-10-29,1.26,1.27,1.24,1.24,753454.0
2019-10-30,1.25,1.29,1.245,1.27,806034.0
2019-10-31,1.29,1.38,1.28,1.37,1638562.0
2019-11-01,1.37,1.42,1.35,1.36,1272769.0
2019-11-04,1.37,1.43,1.34,1.43,686737.0
2019-11-05,1.38,1.4,1.34,1.38,1216494.0
2019-11-06,1.36,1.37,1.22,1.23,2380758.0
2019-11-07,1.23,1.24,1.12,1.12,2028004.0
2019-11-08,1.14,1.15,1.11,1.14,845979.0
2019-11-11,1.15,1.15,1.11,1.13,579029.0
2019-11-12,1.12,1.15,1.11,1.15,561711.0
2019-11-13,1.15,1.16,1.13,1.15,1079895.0
2019-11-14,1.15,1.2,1.13,1.15,895244.0
2019-11-15,1.15,1.15,1.12,1.12,897303.0
2019-11-18,1.14,1.15,1.1,1.1,748222.0
2019-11-19,1.1,1.11,1.06,1.07,975183.0
2019-11-20,1.07,1.12,1.06,1.12,527309.0
2019-11-21,1.09,1.14,1.06,1.07,932685.0
2019-11-22,1.08,1.09,1.06,1.07,321065.0
2019-11-25,1.06,1.07,1.04,1.04,579750.0
2019-11-26,1.05,1.09,1.03,1.09,449472.0
2019-11-27,1.04,1.08,1.04,1.06,300396.0
2019-11-28,1.07,1.08,1.06,1.08,128579.0
2019-11-29,1.07,1.14,1.07,1.14,491391.0
2019-12-02,1.13,1.17,1.12,1.12,378893.0
2019-12-03,1.15,1.18,1.14,1.17,842223.0
2019-12-04,1.17,1.18,1.12,1.18,897512.0
2019-12-05,1.15,1.18,1.14,1.15,628495.0
2019-12-06,1.16,1.16,1.13,1.13,557867.0
2019-12-09,1.12,1.13,1.07,1.07,1056077.0
2019-12-10,1.09,1.1,1.055,1.09,767403.0
2019-12-11,1.07,1.13,1.07,1.12,585688.0
2019-12-12,1.15,1.16,1.09,1.1,1244473.0
2019-12-13,1.09,1.18,1.09,1.18,1388879.0
2019-12-16,1.16,1.17,1.11,1.11,779527.0
2019-12-17,1.11,1.13,1.11,1.11,341568.0
2019-12-18,1.11,1.12,1.1,1.1,960115.0
2019-12-19,1.11,1.11,1.04,1.04,3487801.0
2019-12-20,1.05,1.06,1.01,1.01,784349.0
2019-12-23,1.01,1.07,1.01,1.06,1842035.0
2019-12-24,1.06,1.13,1.06,1.13,1697667.0
2019-12-27,1.14,1.18,1.14,1.18,1321776.0
2019-12-30,1.17,1.22,1.16,1.17,1161737.0
2019-12-31,1.19,1.19,1.15,1.15,529396.0
2020-01-02,1.18,1.2,1.16,1.17,736065.0
2020-01-03,1.2,1.23,1.15,1.17,1231457.0
2020-01-06,1.21,1.22,1.16,1.19,1741777.0
2020-01-07,1.19,1.32,1.18,1.31,2118283.0
2020-01-08,1.34,1.34,1.17,1.18,2195166.0
2020-01-09,1.19,1.23,1.17,1.21,2291708.0
2020-01-10,1.23,1.31,1.22,1.31,2291735.0
2020-01-13,1.3,1.3,1.24,1.24,2481618.0
2020-01-14,1.23,1.27,1.22,1.25,631852.0
2020-01-15,1.28,1.39,1.27,1.39,1591025.0
2020-01-16,1.36,1.39,1.34,1.35,1367923.0
2020-01-17,1.35,1.35,1.275,1.29,1387978.0
2020-01-20,1.3,1.315,1.28,1.31,382807.0
2020-01-21,1.28,1.29,1.23,1.27,916305.0
2020-01-22,1.26,1.26,1.22,1.22,533389.0
2020-01-23,1.22,1.26,1.2,1.2,723924.0
2020-01-24,1.21,1.23,1.18,1.23,529895.0
2020-01-27,1.27,1.27,1.2,1.22,733919.0
2020-01-28,1.2,1.22,1.19,1.19,582899.0
2020-01-29,1.2,1.23,1.19,1.23,390334.0
2020-01-30,1.23,1.24,1.19,1.24,658295.0
2020-01-31,1.23,1.26,1.2,1.22,714941.0
2020-02-03,1.2,1.22,1.18,1.19,628100.0
2020-02-04,1.17,1.17,1.11,1.13,1232839.0
2020-02-05,1.13,1.14,1.11,1.13,650051.0
2020-02-06,1.14,1.14,1.12,1.13,368389.0
2020-02-07,1.16,1.16,1.11,1.11,519623.0
2020-02-10,1.14,1.16,1.1,1.15,859799.0
2020-02-11,1.14,1.17,1.13,1.17,597255.0
2020-02-12,1.15,1.17,1.12,1.13,482208.0
2020-02-13,1.14,1.14,0.98,1.01,4402926.0
2020-02-14,1.03,1.035,1.0,1.0,1061732.0
2020-02-18,1.01,1.07,1.01,1.07,1153330.0
2020-02-19,1.07,1.07,1.02,1.04,1219831.0
2020-02-20,1.05,1.07,1.03,1.07,660750.0
2020-02-21,1.08,1.14,1.08,1.14,2656377.0
2020-02-24,1.19,1.26,1.17,1.19,2679774.0
2020-02-25,1.26,1.38,1.25,1.32,5203244.0
2020-02-26,1.32,1.33,1.19,1.3,1831799.0
2020-02-27,1.31,1.31,1.18,1.18,1565501.0
2020-02-28,1.09,1.14,0.99,1.03,3784254.0
2020-03-02,1.11,1.18,1.07,1.14,1443341.0
2020-03-03,1.16,1.24,1.12,1.18,2294735.0
2020-03-04,1.18,1.19,1.12,1.19,1404363.0
2020-03-05,1.21,1.22,1.13,1.18,1570180.0
2020-03-06,1.17,1.18,1.07,1.11,2072345.0
2020-03-09,1.1,1.11,1.01,1.03,1680111.0
2020-03-10,1.06,1.06,0.97,1.03,2099561.0
2020-03-11,1.03,1.04,0.89,0.91,1905162.0
2020-03-12,0.85,0.87,0.76,0.77,3010929.0
2020-03-13,0.85,0.85,0.61,0.69,5820261.0
2020-03-16,0.59,0.74,0.54,0.69,3828980.0
2020-03-17,0.69,0.91,0.69,0.86,6023634.0
2020-03-18,0.84,0.93,0.8,0.84,4386933.0
2020-03-19,0.85,0.98,0.74,0.82,3383036.0
2020-03-20,0.84,0.86,0.715,0.72,2433103.0
2020-03-23,0.77,0.78,0.71,0.73,2203986.0
2020-03-24,0.82,0.84,0.77,0.83,2016025.0
2020-03-25,0.8,0.95,0.78,0.87,3152571.0
2020-03-26,0.92,0.93,0.81,0.83,1491772.0
2020-03-27,0.86,0.86,0.74,0.77,1514851.0
2020-03-30,0.8,0.82,0.7,0.75,1992793.0
2020-03-31,0.75,0.78,0.71,0.73,1485282.0
2020-04-01,0.74,0.77,0.72,0.77,912187.0
2020-04-02,0.79,0.89,0.78,0.8,2032034.0
2020-04-03,0.8,0.83,0.78,0.78,1297858.0
2020-04-06,0.83,0.85,0.79,0.81,1795165.0
2020-04-07,0.83,0.85,0.79,0.79,1522897.0
2020-04-08,0.8,0.81,0.77,0.77,2242834.0
2020-04-09,0.81,0.88,0.79,0.84,4990238.0
2020-04-13,0.83,1.02,0.8,1.0,4321843.0
2020-04-14,1.07,1.18,1.0,1.06,5256638.0
2020-04-15,1.04,1.07,0.95,0.99,3608885.0
2020-04-16,1.0,1.07,0.97,1.0,2834749.0
2020-04-17,0.98,1.04,0.92,0.99,4974745.0
2020-04-20,0.99,1.09,0.98,1.08,3131703.0
2020-04-21,1.04,1.11,1.02,1.07,1643276.0
2020-04-22,1.11,1.18,1.1,1.14,3242643.0
2020-04-23,1.18,1.26,1.16,1.2,3468589.0
2020-04-24,1.24,1.24,1.13,1.21,2556106.0
2020-04-27,1.2,1.25,1.19,1.24,1815681.0
2020-04-28,1.25,1.26,1.17,1.22,1556192.0
2020-04-29,1.21,1.22,1.11,1.18,3683128.0
2020-04-30,1.17,1.18,1.1,1.14,1874741.0
2020-05-01,1.11,1.17,1.09,1.17,1206731.0
2020-05-04,1.17,1.22,1.16,1.21,1738033.0
2020-05-05,1.2,1.25,1.18,1.22,1311851.0
2020-05-06,1.21,1.26,1.2,1.26,1368273.0
2020-05-07,1.26,1.4,1.25,1.4,3122842.0
2020-05-08,1.38,1.49,1.37,1.42,2393992.0
2020-05-11,1.43,1.43,1.34,1.37,1307640.0
2020-05-12,1.37,1.44,1.35,1.37,1571265.0
2020-05-13,1.4,1.42,1.31,1.35,1417095.0
2020-05-14,1.36,1.42,1.34,1.4,1565980.0
2020-05-15,1.44,1.48,1.42,1.46,1505474.0
2020-05-19,1.45,1.55,1.45,1.53,1887144.0
2020-05-20,1.54,1.64,1.54,1.63,1891088.0
2020-05-21,1.58,1.6,1.51,1.58,1652785.0
2020-05-22,1.6,1.72,1.6,1.69,1675364.0
2020-05-25,1.68,1.7,1.62,1.67,512873.0
2020-05-26,1.64,1.64,1.58,1.59,3645939.0
2020-05-27,1.53,1.65,1.51,1.63,2273001.0
2020-05-28,1.67,1.74,1.64,1.68,1517840.0
2020-05-29,1.72,1.72,1.64,1.64,1300030.0
2020-06-01,1.65,1.74,1.65,1.66,2292751.0
2020-06-02,1.69,1.72,1.63,1.64,1461939.0
2020-06-03,1.61,1.62,1.51,1.59,2212666.0
2020-06-04,1.62,1.67,1.6,1.64,1424029.0
2020-06-05,1.53,1.63,1.52,1.58,3352935.0
2020-06-08,1.6,1.63,1.57,1.62,1135762.0
2020-06-09,1.66,1.81,1.66,1.79,4296397.0
2020-06-10,1.79,2.01,1.79,1.99,4129318.0
2020-06-11,2.03,2.07,1.77,1.85,5003139.0
2020-06-12,1.9,1.91,1.71,1.71,2778045.0
2020-06-15,1.67,1.71,1.57,1.69,3866445.0
2020-06-16,1.7,1.71,1.53,1.53,3533615.0
2020-06-17,1.55,1.6,1.44,1.45,3050783.0
2020-06-18,1.48,1.54,1.46,1.5,1536714.0
2020-06-19,1.55,1.65,1.45,1.51,4449536.0
2020-06-22,1.57,1.62,1.55,1.6,2273103.0
2020-06-23,1.63,1.74,1.61,1.73,2052143.0
2020-06-24,1.73,1.82,1.68,1.8,3538751.0
2020-06-25,1.79,1.81,1.69,1.78,3821512.0
2020-06-26,1.76,1.84,1.72,1.84,1734566.0
2020-06-29,1.85,1.85,1.77,1.81,1751315.0
2020-06-30,1.83,1.87,1.79,1.84,1748554.0
2020-07-02,1.82,1.85,1.79,1.8,1345250.0
2020-07-03,1.78,1.82,1.78,1.8,140788.0
2020-07-06,1.83,1.84,1.74,1.8,1610421.0
2020-07-07,1.77,1.95,1.76,1.93,2239146.0
2020-07-08,1.96,2.0,1.88,1.92,2421155.0
2020-07-09,1.94,1.96,1.83,1.87,2108870.0
2020-07-10,1.9,1.9,1.82,1.83,1438107.0
2020-07-13,1.88,1.89,1.76,1.76,1846522.0
2020-07-14,1.75,1.79,1.7,1.79,1535634.0
2020-07-15,1.77,1.83,1.74,1.82,1485261.0
2020-07-16,1.81,1.82,1.74,1.78,1382954.0
2020-07-17,1.79,1.87,1.77,1.87,1603424.0
2020-07-20,1.89,2.01,1.88,2.0,2356841.0
2020-07-21,2.05,2.17,1.98,2.05,3242860.0
2020-07-22,2.12,2.19,2.09,2.15,2734328.0
2020-07-23,2.18,2.18,2.01,2.06,3222823.0
2020-07-24,2.1,2.19,2.06,2.15,2290620.0
2020-07-27,2.26,2.29,2.19,2.25,2570963.0
2020-07-28,2.25,2.28,2.19,2.23,1686806.0
2020-07-29,2.23,2.24,2.12,2.2,2308611.0
2020-07-30,2.1,2.155,2.01,2.14,3515800.0
2020-07-31,2.18,2.245,2.17,2.2,1765792.0
2020-08-04,2.18,2.24,2.16,2.22,2481183.0
2020-08-05,2.28,2.33,2.18,2.18,3303995.0
2020-08-06,2.22,2.24,2.15,2.18,2226773.0
2020-08-07,2.15,2.18,2.08,2.15,1722092.0
2020-08-10,2.15,2.24,2.08,2.09,2055333.0
2020-08-11,1.95,1.99,1.87,1.89,3367825.0
2020-08-12,1.93,1.98,1.86,1.91,2065912.0
2020-08-13,1.94,2.11,1.93,2.09,3572456.0
2020-08-14,2.09,2.1,2.0,2.05,1119817.0
2020-08-17,2.13,2.22,2.1,2.22,1996054.0
2020-08-18,2.25,2.27,2.08,2.17,2897562.0
2020-08-19,2.13,2.17,1.99,2.0,2116623.0
2020-08-20,2.01,2.07,1.97,2.07,1952439.0
2020-08-21,2.02,2.03,1.97,1.99,1071722.0
2020-08-24,2.02,2.04,1.95,1.98,1367098.0
2020-08-25,1.97,2.01,1.87,1.93,1930512.0
2020-08-26,1.91,2.14,1.9,2.09,2890691.0
2020-08-27,2.14,2.15,2.0,2.04,2198550.0
2020-08-28,2.11,2.16,2.08,2.11,1571862.0
2020-08-31,2.11,2.2,2.11,2.14,2118138.0
2020-09-01,2.2,2.22,2.12,2.2,2456227.0
2020-09-02,2.16,2.22,2.07,2.22,2286254.0
2020-09-03,2.19,2.36,2.17,2.35,2892078.0
2020-09-04,2.35,2.42,2.23,2.4,3178420.0
2020-09-08,2.32,2.46,2.28,2.35,2606727.0
2020-09-09,2.4,2.5,2.34,2.48,2285185.0
2020-09-10,2.5,2.59,2.44,2.45,3256188.0
2020-09-11,2.5,2.5,2.31,2.37,2765613.0
2020-09-14,2.43,2.53,2.41,2.51,4485925.0
2020-09-15,2.55,2.56,2.43,2.46,3458247.0
2020-09-16,2.51,2.71,2.49,2.71,5097103.0
2020-09-17,2.69,2.7,2.48,2.51,5117142.0
2020-09-18,2.54,2.56,2.43,2.47,5387567.0
2020-09-21,2.41,2.5,2.29,2.35,3094455.0
2020-09-22,2.37,2.45,2.33,2.44,1657406.0
2020-09-23,2.35,2.37,2.13,2.14,3796144.0
2020-09-24,2.11,2.27,2.09,2.24,3342183.0
2020-09-25,2.2,2.25,2.17,2.23,1491247.0
2020-09-28,2.28,2.31,2.18,2.25,2500166.0
2020-09-29,2.26,2.34,2.25,2.31,1825237.0
2020-09-30,2.28,2.29,2.21,2.27,2318259.0
2020-10-01,2.3,2.41,2.26,2.39,2419363.0
2020-10-02,2.37,2.41,2.3,2.31,1727912.0
2020-10-05,2.4,2.6,2.32,2.58,3464853.0
2020-10-06,2.61,2.95,2.6,2.64,7137675.0
2020-10-07,2.68,2.73,2.54,2.58,3150242.0
2020-10-08,2.63,2.66,2.56,2.6,2115403.0
2020-10-09,2.72,2.76,2.61,2.75,3381145.0
2020-10-13,2.73,2.8,2.63,2.77,2638458.0
2020-10-14,2.84,2.875,2.78,2.82,2476631.0
2020-10-15,2.8,2.84,2.73,2.78,2214763.0
2020-10-16,2.79,2.79,2.68,2.71,1783779.0
2020-10-19,2.72,2.77,2.69,2.73,2111220.0
2020-10-20,2.73,2.87,2.72,2.85,3886322.0
2020-10-21,2.88,2.98,2.88,2.93,2326837.0
2020-10-22,2.9,2.96,2.84,2.95,3091355.0
2020-10-23,2.98,2.98,2.83,2.87,2202320.0
2020-10-26,2.84,2.98,2.81,2.83,2314749.0
2020-10-27,2.84,2.88,2.78,2.88,1545615.0
2020-10-28,2.77,2.78,2.63,2.66,2975543.0
2020-10-29,2.64,2.72,2.63,2.65,1926427.0
2020-10-30,2.68,2.73,2.56,2.7,2523861.0
2020-11-02,2.73,2.74,2.65,2.69,2256192.0
2020-11-03,2.75,2.75,2.64,2.66,2148464.0
2020-11-04,2.68,2.68,2.56,2.6,2017689.0
2020-11-05,2.7,2.8,2.56,2.57,5466507.0
2020-11-06,2.62,2.63,2.51,2.57,3276466.0
2020-11-09,2.45,2.56,2.32,2.56,6383128.0
2020-11-10,2.58,2.62,2.5,2.52,2449107.0
2020-11-11,2.5,2.52,2.39,2.42,1866847.0
2020-11-12,2.44,2.5,2.41,2.43,2150540.0
2020-11-13,2.49,2.49,2.39,2.43,1583662.0
2020-11-16,2.42,2.48,2.385,2.44,1555144.0
2020-11-17,2.44,2.47,2.32,2.365,2225787.0
2020-11-18,2.34,2.415,2.31,2.37,2151131.0
2020-11-19,2.33,2.37,2.31,2.32,1853118.0
2020-11-20,2.34,2.42,2.33,2.39,1668271.0
2020-11-23,2.38,2.39,2.23,2.27,2633853.0
2020-11-24,2.15,2.3,2.15,2.27,2541655.0
2020-11-25,2.29,2.34,2.255,2.28,1494504.0
2020-11-26,2.29,2.31,2.27,2.31,359596.0
2020-11-27,2.26,2.37,2.24,2.34,1540824.0
2020-11-30,2.32,2.43,2.24,2.39,2150142.0
2020-12-01,2.47,2.53,2.38,2.49,2718244.0
2020-12-02,2.5,2.53,2.43,2.51,1879280.0
2020-12-03,2.52,2.53,2.42,2.46,1929069.0
2020-12-04,2.46,2.61,2.46,2.55,2361139.0
2020-12-07,2.54,2.78,2.51,2.72,3514357.0
2020-12-08,2.76,2.78,2.68,2.72,2172431.0
2020-12-09,2.67,2.77,2.64,2.73,2920866.0
2020-12-10,2.72,2.85,2.72,2.84,2933227.0
2020-12-11,2.85,2.86,2.73,2.76,2156201.0
2020-12-14,2.7,2.75,2.65,2.68,1960586.0
2020-12-15,2.74,2.8,2.72,2.8,1884923.0
2020-12-16,2.81,2.89,2.78,2.88,2341995.0
2020-12-17,2.95,3.05,2.94,3.01,2728185.0
2020-12-18,3.03,3.03,2.89,2.89,2101241.0
2020-12-21,2.94,3.05,2.93,2.97,2215267.0
2020-12-22,3.0,3.01,2.78,2.81,2250291.0
2020-12-23,2.79,2.87,2.78,2.83,1800747.0
2020-12-24,2.81,2.89,2.77,2.84,1122085.0
2020-12-29,2.84,2.87,2.76,2.79,2281544.0
2020-12-30,2.8,2.91,2.79,2.89,1532542.0
2020-12-31,2.9,2.92,2.77,2.8,1389085.0
2021-01-04,2.92,3.045,2.9,2.99,3627973.0
2021-01-05,3.04,3.05,2.84,2.87,3624021.0
2021-01-06,2.84,2.99,2.8,2.95,3622189.0
2021-01-07,2.99,3.0,2.84,2.88,2769964.0
2021-01-08,2.84,2.85,2.66,2.72,3572248.0
2021-01-11,2.7,2.73,2.62,2.64,1909628.0
2021-01-12,2.63,2.64,2.53,2.63,2193501.0
2021-01-13,2.63,2.7,2.55,2.55,2302215.0
2021-01-14,2.55,2.72,2.55,2.59,3938112.0
2021-01-15,2.59,2.6,2.45,2.47,2045235.0
2021-01-18,2.49,2.5,2.43,2.47,609667.0
2021-01-19,2.48,2.51,2.41,2.43,1831822.0
2021-01-20,2.47,2.57,2.47,2.5,2202523.0
2021-01-21,2.52,2.53,2.42,2.46,1244197.0
2021-01-22,2.4,2.47,2.365,2.43,1328259.0
2021-01-25,2.45,2.48,2.35,2.42,1981953.0
2021-01-26,2.42,2.52,2.39,2.41,1434945.0
2021-01-27,2.38,2.49,2.29,2.35,2806493.0
2021-01-28,2.41,2.54,2.37,2.44,3855352.0
2021-01-29,2.52,2.57,2.42,2.42,3210090.0
2021-02-01,2.6,2.69,2.475,2.64,4481086.0
2021-02-02,2.56,2.57,2.4,2.44,3879847.0
2021-02-03,2.43,2.44,2.33,2.39,2782143.0
2021-02-04,2.27,2.34,2.17,2.21,5765889.0
2021-02-05,2.25,2.36,2.23,2.35,2937835.0
2021-02-08,2.4,2.43,2.36,2.38,2200730.0
2021-02-09,2.4,2.42,2.33,2.33,1527741.0
2021-02-10,2.34,2.35,2.26,2.29,1203307.0
2021-02-11,2.3,2.32,2.21,2.22,2511746.0
2021-02-12,2.21,2.31,2.2,2.25,1379905.0
2021-02-16,2.21,2.25,2.16,2.18,2040016.0
2021-02-17,2.15,2.16,2.07,2.07,2204797.0
2021-02-18,2.06,2.1,1.94,1.95,2947944.0
2021-02-19,2.07,2.07,1.92,1.92,3152529.0
2021-02-22,1.96,2.19,1.95,2.17,4026057.0
2021-02-23,2.14,2.15,2.0,2.08,3462975.0
2021-02-24,2.08,2.21,2.04,2.16,2379835.0
2021-02-25,2.1,2.16,2.025,2.06,2350350.0
2021-02-26,2.04,2.11,1.9,2.05,4045532.0
2021-03-01,2.1,2.13,1.98,2.01,2392734.0
2021-03-02,2.03,2.16,2.01,2.12,2280370.0
2021-03-03,2.06,2.09,1.98,2.03,3806998.0
2021-03-04,2.02,2.08,1.94,1.99,4112888.0
2021-03-05,1.99,2.05,1.92,2.04,3138309.0
2021-03-08,2.02,2.15,2.0,2.08,2666188.0
2021-03-09,2.18,2.22,2.12,2.19,3211887.0
2021-03-10,2.23,2.23,2.1,2.11,2221478.0
2021-03-11,2.13,2.16,2.08,2.1,2068581.0
2021-03-12,2.07,2.25,2.05,2.16,2925614.0
2021-03-15,2.2,2.28,2.18,2.25,2141487.0
2021-03-16,2.25,2.28,2.16,2.2,1889049.0
2021-03-17,2.18,2.36,2.17,2.3,2813382.0
2021-03-18,2.28,2.31,2.19,2.19,1930975.0
2021-03-19,2.21,2.27,2.18,2.24,1670059.0
2021-03-22,2.22,2.26,2.16,2.19,1127359.0
2021-03-23,2.18,2.19,2.04,2.05,1975185.0
2021-03-24,2.06,2.105,2.02,2.04,1212596.0
2021-03-25,2.02,2.07,2.0,2.04,1014056.0
2021-03-26,2.04,2.08,2.03,2.06,942367.0
2021-03-29,2.05,2.05,1.97,2.04,1098884.0
2021-03-30,1.98,2.0,1.89,1.91,2026089.0
2021-03-31,1.92,2.0,1.92,1.94,3284846.0
2021-04-01,1.99,2.07,1.97,2.06,1900716.0
2021-04-05,2.07,2.09,2.05,2.09,1189408.0
2021-04-06,2.1,2.25,2.1,2.22,2279599.0
2021-04-07,2.22,2.22,2.13,2.14,1083116.0
2021-04-08,2.17,2.37,2.17,2.34,2499106.0
2021-04-09,2.28,2.32,2.22,2.24,1214799.0
2021-04-12,2.24,2.31,2.21,2.29,1930934.0
2021-04-13,2.32,2.37,2.27,2.27,2159751.0
2021-04-14,2.26,2.29,2.23,2.25,1094883.0
2021-04-15,2.27,2.34,2.26,2.29,1706194.0
2021-04-16,2.33,2.34,2.23,2.25,1478902.0
2021-04-19,2.25,2.27,2.17,2.21,914946.0
2021-04-20,2.21,2.22,2.16,2.21,1316565.0
2021-04-21,2.22,2.32,2.21,2.28,1303646.0
2021-04-22,2.27,2.29,2.15,2.17,1709272.0
2021-04-23,2.19,2.22,2.11,2.11,2198024.0
2021-04-26,2.12,2.15,2.09,2.12,1166177.0
2021-04-27,2.15,2.16,2.06,2.06,1471173.0
2021-04-28,2.05,2.14,2.04,2.09,1651501.0
2021-04-29,2.1,2.11,2.03,2.06,889303.0
2021-04-30,2.05,2.08,2.02,2.02,690912.0
2021-05-03,2.07,2.15,2.06,2.14,1600007.0
2021-05-04,2.15,2.2,2.07,2.08,1866065.0
2021-05-05,2.1,2.12,2.05,2.09,1297924.0
2021-05-06,2.1,2.26,2.09,2.21,2698491.0
2021-05-07,2.25,2.27,2.21,2.25,1234668.0
2021-05-10,2.27,2.29,2.17,2.18,1274447.0
2021-05-11,2.16,2.27,2.1,2.26,1745629.0
2021-05-12,2.26,2.27,2.12,2.15,1993668.0
2021-05-13,2.15,2.19,2.11,2.14,1407942.0
2021-05-14,2.15,2.21,2.15,2.21,836375.0
2021-05-17,2.25,2.36,2.23,2.34,2284842.0
2021-05-18,2.35,2.37,2.28,2.34,1524486.0
2021-05-19,2.3,2.4,2.28,2.31,2155313.0
2021-05-20,2.33,2.4,2.32,2.38,2027854.0
2021-05-21,2.39,2.42,2.36,2.42,1789476.0
2021-05-25,2.44,2.54,2.39,2.48,2194794.0
2021-05-26,2.51,2.59,2.5,2.54,2334650.0
2021-05-27,2.51,2.55,2.48,2.5,1263318.0
2021-05-28,2.51,2.57,2.5,2.55,893510.0
2021-05-31,2.55,2.57,2.52,2.56,383674.0
2021-06-01,2.58,2.59,2.52,2.56,1239941.0
2021-06-02,2.59,2.67,2.57,2.67,1678917.0
2021-06-03,2.59,2.6,2.48,2.5,1606680.0
2021-06-04,2.55,2.57,2.515,2.56,928970.0
2021-06-07,2.53,2.58,2.5,2.54,1573571.0
2021-06-08,2.56,2.56,2.48,2.49,1006750.0
2021-06-09,2.49,2.545,2.49,2.5,676379.0
2021-06-10,2.47,2.64,2.45,2.64,1722341.0
2021-06-11,2.6,2.67,2.58,2.63,1419482.0
2021-06-14,2.57,2.68,2.56,2.65,1323536.0
2021-06-15,2.65,2.66,2.58,2.62,1221720.0
2021-06-16,2.62,2.655,2.55,2.57,1267891.0
2021-06-17,2.48,2.51,2.37,2.42,1744033.0
2021-06-18,2.44,2.49,2.31,2.32,2010337.0
2021-06-21,2.36,2.4,2.31,2.38,1169899.0
2021-06-22,2.35,2.38,2.29,2.3,1235540.0
2021-06-23,2.3,2.35,2.26,2.26,1185276.0
2021-06-24,2.27,2.3,2.24,2.28,1170697.0
2021-06-25,2.29,2.29,2.215,2.24,648398.0
2021-06-28,2.26,2.26,2.15,2.18,1188176.0
2021-06-29,2.15,2.2,2.12,2.15,892152.0
2021-06-30,2.17,2.25,2.16,2.23,1053077.0
2021-07-02,2.24,2.26,2.18,2.21,862687.0
2021-07-05,2.23,2.24,2.2,2.24,291230.0
2021-07-06,2.25,2.3,2.2,2.21,827998.0
2021-07-07,2.23,2.23,2.17,2.19,631417.0
2021-07-08,2.2,2.23,2.09,2.13,1596496.0
2021-07-09,2.14,2.22,2.11,2.19,1054504.0
2021-07-12,2.17,2.21,2.11,2.11,1212171.0
2021-07-13,2.11,2.21,2.11,2.14,1174709.0
2021-07-14,2.2,2.22,2.14,2.18,978128.0
2021-07-15,2.17,2.2,2.14,2.19,933836.0
2021-07-16,2.16,2.17,2.06,2.06,1193144.0
2021-07-19,2.04,2.065,2.0,2.0,890911.0
2021-07-20,2.05,2.09,2.0,2.0,1133620.0
2021-07-21,2.0,2.1,1.995,2.1,1120551.0
2021-07-22,2.09,2.09,1.99,2.01,1325436.0
2021-07-23,2.0,2.03,1.93,1.93,1784666.0
2021-07-26,1.96,1.98,1.93,1.94,713252.0
2021-07-27,1.96,1.97,1.9,1.91,791520.0
2021-07-28,1.94,1.99,1.92,1.98,1092219.0
2021-07-29,2.03,2.08,2.02,2.07,1239681.0
2021-07-30,2.07,2.085,2.01,2.04,1049058.0
2021-08-03,2.04,2.1,2.02,2.09,1205248.0
2021-08-04,2.13,2.16,2.0,2.0,1669558.0
2021-08-05,2.0,2.02,1.95,1.97,990808.0
2021-08-06,1.95,1.985,1.9,1.95,1492429.0
2021-08-09,1.92,1.93,1.78,1.8,3297974.0
2021-08-10,1.82,1.85,1.78,1.81,1325358.0
2021-08-11,1.81,1.835,1.62,1.63,5279873.0
2021-08-12,1.65,1.66,1.5,1.58,4176147.0
2021-08-13,1.6,1.64,1.51,1.53,2451044.0
2021-08-16,1.56,1.58,1.46,1.48,1779524.0
2021-08-17,1.45,1.49,1.37,1.38,2041791.0
2021-08-18,1.38,1.41,1.31,1.37,2730625.0
2021-08-19,1.36,1.39,1.31,1.31,1436392.0
2021-08-20,1.31,1.38,1.3,1.38,1506438.0
2021-08-23,1.42,1.5,1.36,1.49,2355354.0
2021-08-24,1.51,1.52,1.44,1.49,1800672.0
2021-08-25,1.48,1.51,1.44,1.47,1366826.0
2021-08-26,1.47,1.5,1.42,1.48,1237234.0
2021-08-27,1.48,1.58,1.455,1.56,2629974.0
2021-08-30,1.58,1.58,1.45,1.5,2986073.0
2021-08-31,1.5,1.56,1.48,1.52,1600732.0
2021-09-01,1.53,1.54,1.47,1.49,1786243.0
2021-09-02,1.5,1.5,1.44,1.45,1197126.0
2021-09-03,1.48,1.66,1.46,1.65,3669156.0
2021-09-07,1.62,1.65,1.52,1.57,2255258.0
2021-09-08,1.6,1.62,1.53,1.58,1819599.0
2021-09-09,1.59,1.61,1.51,1.51,1234367.0
2021-09-10,1.5,1.54,1.46,1.51,1685244.0
2021-09-13,1.47,1.6,1.46,1.56,2102664.0
2021-09-14,1.54,1.6,1.52,1.53,1273288.0
2021-09-15,1.53,1.58,1.48,1.49,2733418.0
2021-09-16,1.45,1.48,1.41,1.46,2816204.0
2021-09-17,1.47,1.56,1.44,1.54,2138019.0
2021-09-20,1.54,1.55,1.48,1.5,1367406.0
2021-09-21,1.53,1.53,1.44,1.44,1424876.0
2021-09-22,1.46,1.49,1.43,1.44,1832978.0
2021-09-23,1.43,1.44,1.39,1.42,1338184.0
2021-09-24,1.42,1.46,1.4,1.4,1002104.0
2021-09-27,1.42,1.47,1.4,1.4,1071038.0
2021-09-28,1.38,1.42,1.35,1.35,2417126.0
2021-09-29,1.37,1.38,1.29,1.32,2361067.0
2021-09-30,1.36,1.4,1.33,1.34,1535507.0
2021-10-01,1.34,1.45,1.34,1.38,2162393.0
2021-10-04,1.37,1.48,1.37,1.45,2202540.0
2021-10-05,1.43,1.46,1.38,1.46,1617261.0
2021-10-06,1.44,1.5,1.41,1.49,1651546.0
2021-10-07,1.49,1.54,1.48,1.48,1253596.0
2021-10-08,1.53,1.54,1.47,1.51,1218027.0
2021-10-12,1.51,1.65,1.48,1.64,2910760.0
2021-10-13,1.67,1.74,1.65,1.7,2158433.0
2021-10-14,1.74,1.75,1.64,1.75,2029515.0
2021-10-15,1.7,1.75,1.68,1.69,1550436.0
2021-10-18,1.68,1.71,1.6,1.62,2051496.0
2021-10-19,1.66,1.68,1.59,1.67,1478135.0
2021-10-20,1.68,1.74,1.66,1.71,1471225.0
2021-10-21,1.7,1.72,1.67,1.71,1121630.0
2021-10-22,1.74,1.82,1.7,1.75,2050551.0
2021-10-25,1.78,1.84,1.75,1.82,1644058.0
2021-10-26,1.81,1.82,1.75,1.82,1510620.0
2021-10-27,1.79,1.84,1.77,1.79,992004.0
2021-10-28,1.8,1.82,1.73,1.75,1548069.0
2021-10-29,1.71,1.78,1.66,1.74,1256982.0
2021-11-01,1.74,1.805,1.705,1.79,1246550.0
2021-11-02,1.78,1.84,1.75,1.83,1479187.0
2021-11-03,1.8,1.83,1.755,1.8,1650659.0
2021-11-04,1.84,1.88,1.76,1.78,1442612.0
2021-11-05,1.79,1.9,1.76,1.9,2111030.0
2021-11-08,1.9,1.92,1.87,1.89,1872060.0
2021-11-09,1.91,1.97,1.88,1.97,1578656.0
2021-11-10,2.0,2.03,1.93,1.99,2501613.0
2021-11-11,2.03,2.06,1.99,2.02,1610628.0
2021-11-12,1.98,2.25,1.97,2.22,5005490.0
2021-11-15,2.25,2.26,2.14,2.19,2459223.0
2021-11-16,2.2,2.22,2.15,2.19,1294501.0
2021-11-17,2.2,2.27,2.2,2.24,9046488.0
2021-11-18,2.24,2.24,2.09,2.15,3406072.0
2021-11-19,2.13,2.16,1.97,2.02,2935446.0
2021-11-22,1.95,2.065,1.93,1.98,2013528.0
2021-11-23,1.95,1.99,1.9,1.97,1664010.0
2021-11-24,1.95,1.97,1.89,1.89,1670254.0
2021-11-25,1.89,1.9,1.85,1.87,624891.0
2021-11-26,1.91,1.92,1.82,1.88,2069867.0
2021-11-29,1.9,1.91,1.81,1.81,1742157.0
2021-11-30,1.82,1.92,1.78,1.86,3607008.0
2021-12-01,1.91,1.97,1.77,1.79,2659050.0
2021-12-02,1.8,1.8,1.69,1.77,2486792.0
2021-12-03,1.77,1.8,1.7,1.76,1979964.0
2021-12-06,1.75,1.85,1.67,1.85,1926107.0
2021-12-07,1.84,1.89,1.84,1.87,1268316.0
2021-12-08,1.86,1.93,1.84,1.91,1219108.0
2021-12-09,1.87,1.89,1.8,1.85,1301321.0
2021-12-10,1.86,1.89,1.81,1.82,953413.0
2021-12-13,1.83,1.85,1.76,1.83,1867871.0
2021-12-14,1.86,1.86,1.74,1.77,2167133.0
2021-12-15,1.76,1.77,1.64,1.7,2523207.0
2021-12-16,1.72,1.79,1.72,1.74,2099880.0
2021-12-17,1.77,1.8,1.74,1.76,2245409.0
2021-12-20,1.74,1.77,1.7,1.77,1032782.0
2021-12-21,1.8,1.82,1.77,1.81,1585088.0
2021-12-22,1.8,1.9,1.76,1.88,1530254.0
2021-12-23,1.9,1.95,1.85,1.93,1229532.0
2021-12-24,1.95,1.95,1.92,1.93,240223.0
2021-12-29,1.86,1.94,1.83,1.89,2032788.0
2021-12-30,1.89,1.965,1.86,1.94,1041504.0
2021-12-31,1.95,1.98,1.89,1.89,678203.0
2022-01-04,1.9,1.97,1.87,1.93,2229662.0
2022-01-05,1.96,2.01,1.88,1.89,1947548.0
2022-01-06,1.85,1.9,1.82,1.85,2418084.0
2022-01-07,1.86,1.9,1.81,1.89,1608588.0
2022-01-10,1.87,1.94,1.84,1.92,1299834.0
2022-01-11,1.94,2.02,1.87,2.01,2229351.0
2022-01-12,2.02,2.15,2.01,2.13,3012112.0
2022-01-13,2.12,2.18,2.08,2.08,2243873.0
2022-01-14,2.11,2.13,2.01,2.04,2842847.0
2022-01-17,2.02,2.1,2.02,2.03,371472.0
2022-01-18,2.01,2.135,1.99,2.04,2578151.0
2022-01-19,2.1,2.26,2.06,2.25,3006972.0
2022-01-20,2.27,2.28,2.15,2.17,1820333.0
2022-01-21,2.17,2.17,2.04,2.04,1798375.0
2022-01-24,2.03,2.09,1.96,2.09,2808141.0
2022-01-25,2.08,2.18,2.02,2.17,1652688.0
2022-01-26,2.13,2.2,2.04,2.06,1967392.0
2022-01-27,1.98,2.04,1.93,1.95,2267355.0
2022-01-28,1.92,1.95,1.84,1.95,1763600.0
2022-01-31,1.98,2.01,1.92,2.01,1121237.0
2022-02-01,2.02,2.07,1.98,2.03,1352088.0
2022-02-02,2.03,2.05,1.99,2.0,985634.0
2022-02-03,1.99,2.03,1.93,1.97,1546791.0
2022-02-04,1.98,2.05,1.97,2.01,1013134.0
2022-02-07,2.03,2.18,2.01,2.18,3087820.0
2022-02-08,2.17,2.21,2.14,2.17,1893395.0
2022-02-09,2.2,2.23,2.17,2.18,1132294.0
2022-02-10,2.17,2.265,2.14,2.21,4141300.0
2022-02-11,2.21,2.42,2.18,2.4,3440195.0
2022-02-14,2.41,2.46,2.34,2.4,2714874.0
2022-02-15,2.33,2.41,2.25,2.4,1695657.0
2022-02-16,2.42,2.48,2.38,2.44,3073053.0
2022-02-17,2.48,2.57,2.46,2.56,4007632.0
2022-02-18,2.55,2.57,2.45,2.51,2219478.0
2022-02-22,2.51,2.54,2.39,2.43,1956789.0
2022-02-23,2.2,2.27,2.095,2.11,5789897.0
2022-02-24,2.25,2.26,2.05,2.1,3974994.0
2022-02-25,2.08,2.19,2.035,2.18,1990998.0
2022-02-28,2.2,2.215,2.15,2.19,1793928.0
2022-03-01,2.21,2.27,2.18,2.24,2863105.0
2022-03-02,2.21,2.23,2.14,2.18,2434492.0
2022-03-03,2.17,2.21,2.15,2.17,1594839.0
2022-03-04,2.18,2.27,2.16,2.25,2408629.0
2022-03-07,2.26,2.36,2.21,2.23,2980435.0
2022-03-08,2.26,2.45,2.21,2.37,5187707.0
2022-03-09,2.25,2.375,2.23,2.37,2163867.0
2022-03-10,2.37,2.46,2.34,2.41,2361653.0
2022-03-11,2.34,2.45,2.34,2.37,1928064.0
2022-03-14,2.34,2.34,2.1,2.16,2795974.0
2022-03-15,2.11,2.21,2.09,2.14,1922994.0
2022-03-16,2.13,2.17,2.09,2.16,1420144.0
2022-03-17,2.19,2.37,2.16,2.29,1991063.0
2022-03-18,2.26,2.31,2.22,2.28,1349767.0
2022-03-21,2.25,2.36,2.24,2.33,2073404.0
2022-03-22,2.33,2.35,2.245,2.25,1391540.0
2022-03-23,2.29,2.34,2.27,2.33,1110603.0
2022-03-24,2.34,2.38,2.3,2.32,1430009.0
2022-03-25,2.31,2.36,2.3,2.32,945270.0
2022-03-28,2.28,2.3,2.19,2.19,1125182.0
2022-03-29,2.15,2.28,2.11,2.28,1515396.0
2022-03-30,2.28,2.35,2.25,2.27,1092095.0
2022-03-31,2.29,2.32,2.26,2.27,900861.0
2022-04-01,2.25,2.32,2.235,2.31,1494770.0
2022-04-04,2.3,2.34,2.255,2.3,1105066.0
2022-04-05,2.31,2.33,2.18,2.18,1365411.0
2022-04-06,2.21,2.21,2.15,2.18,933786.0
2022-04-07,2.18,2.27,2.17,2.25,853279.0
2022-04-08,2.28,2.32,2.26,2.28,974985.0
2022-04-11,2.33,2.35,2.27,2.31,1049277.0
2022-04-12,2.34,2.38,2.28,2.31,1973060.0
2022-04-13,2.34,2.41,2.33,2.34,1897824.0
2022-04-14,2.36,2.4,2.3,2.39,1724205.0
2022-04-18,2.42,2.5,2.39,2.4,1501311.0
2022-04-19,2.36,2.37,2.28,2.31,1017098.0
2022-04-20,2.3,2.32,2.22,2.31,924932.0
2022-04-21,2.28,2.29,2.11,2.15,2467364.0
2022-04-22,2.13,2.18,2.07,2.07,1075864.0
2022-04-25,2.04,2.04,1.9,1.96,1794402.0
2022-04-26,1.99,2.01,1.85,1.85,1080948.0
2022-04-27,1.86,1.895,1.83,1.83,1218528.0
2022-04-28,1.85,1.91,1.81,1.9,1068495.0
2022-04-29,1.92,1.97,1.85,1.87,1381399.0
2022-05-02,1.83,1.85,1.74,1.79,1929056.0
2022-05-03,1.82,1.9,1.81,1.84,1427964.0
2022-05-04,1.83,1.89,1.78,1.89,1330360.0
2022-05-05,1.9,1.92,1.75,1.78,1768881.0
2022-05-06,1.78,1.81,1.73,1.76,1903413.0
2022-05-09,1.72,1.74,1.61,1.61,1911903.0
2022-05-10,1.66,1.7,1.6,1.66,2124899.0
2022-05-11,1.67,1.72,1.61,1.62,2184039.0
2022-05-12,1.57,1.59,1.49,1.52,2072573.0
2022-05-13,1.53,1.655,1.5,1.62,1805036.0
2022-05-16,1.61,1.68,1.6,1.67,1489792.0
2022-05-17,1.71,1.72,1.66,1.68,1039287.0
2022-05-18,1.68,1.7,1.61,1.66,1023043.0
2022-05-19,1.69,1.77,1.66,1.73,1437944.0
2022-05-20,1.73,1.745,1.66,1.71,878874.0
2022-05-24,1.71,1.79,1.68,1.76,965578.0
2022-05-25,1.74,1.775,1.68,1.71,932633.0
2022-05-26,1.73,1.76,1.72,1.75,1530557.0
2022-05-27,1.76,1.77,1.68,1.68,1016496.0
2022-05-30,1.69,1.72,1.675,1.71,256595.0
2022-05-31,1.69,1.71,1.605,1.64,1049051.0
2022-06-01,1.67,1.7,1.635,1.69,1320482.0
2022-06-02,1.71,1.82,1.7,1.81,1212078.0
2022-06-03,1.78,1.8,1.73,1.74,793693.0
2022-06-06,1.77,1.78,1.68,1.7,1243103.0
2022-06-07,1.7,1.73,1.66,1.68,521708.0
2022-06-08,1.67,1.73,1.65,1.7,675791.0
2022-06-09,1.7,1.72,1.63,1.64,734903.0
2022-06-10,1.62,1.77,1.6,1.77,1972993.0
2022-06-13,1.72,1.75,1.58,1.59,1985629.0
2022-06-14,1.61,1.63,1.52,1.55,1016374.0
2022-06-15,1.6,1.62,1.53,1.58,1342522.0
2022-06-16,1.57,1.61,1.51,1.56,1406514.0
2022-06-17,1.55,1.6,1.52,1.54,1911297.0
2022-06-20,1.55,1.6,1.52,1.53,265634.0
2022-06-21,1.52,1.62,1.52,1.6,733124.0
2022-06-22,1.59,1.64,1.53,1.55,1226645.0
2022-06-23,1.53,1.56,1.44,1.48,1307533.0
2022-06-24,1.49,1.56,1.45,1.54,846258.0
2022-06-27,1.55,1.62,1.53,1.62,802572.0
2022-06-28,1.62,1.62,1.505,1.53,994057.0
2022-06-29,1.55,1.55,1.43,1.46,1124587.0
2022-06-30,1.44,1.47,1.37,1.37,813019.0
2022-07-04,1.4,1.48,1.4,1.48,545283.0
2022-07-05,1.5,1.51,1.36,1.41,2205727.0
2022-07-06,1.41,1.48,1.37,1.45,1705869.0
2022-07-07,1.46,1.525,1.4,1.41,1474557.0
2022-07-08,1.41,1.42,1.33,1.33,1254564.0
2022-07-11,1.33,1.34,1.25,1.25,1204295.0
2022-07-12,1.02,1.03,0.88,0.92,5878556.0
2022-07-13,0.93,1.05,0.89,1.04,4569370.0
2022-07-14,1.01,1.02,0.92,0.98,2386971.0
2022-07-15,0.98,0.99,0.9,0.91,1550376.0
2022-07-18,0.94,0.95,0.91,0.91,713716.0
2022-07-19,0.93,0.94,0.91,0.92,817532.0
2022-07-20,0.93,0.935,0.9,0.9,844551.0
2022-07-21,0.92,0.95,0.91,0.92,1205801.0
2022-07-22,0.94,0.95,0.9,0.92,974196.0
2022-07-25,0.93,0.93,0.87,0.9,759302.0
2022-07-26,0.9,0.94,0.89,0.94,975434.0
2022-07-27,0.94,0.97,0.92,0.97,1161014.0
2022-07-28,0.98,1.06,0.96,1.05,2860377.0
2022-07-29,1.06,1.06,1.01,1.05,1094702.0
2022-08-02,1.06,1.13,1.05,1.06,1645461.0
2022-08-03,1.08,1.1,0.98,0.98,1790690.0
2022-08-04,1.0,1.08,1.0,1.06,2045333.0
2022-08-05,1.03,1.06,1.005,1.05,1025172.0
2022-08-08,1.03,1.07,1.02,1.05,1377583.0
2022-08-09,1.07,1.07,1.02,1.03,536753.0
2022-08-10,1.04,1.05,1.01,1.02,1353104.0
2022-08-11,1.03,1.04,1.0,1.0,746335.0
2022-08-12,1.01,1.06,1.0,1.06,856112.0
2022-08-15,1.03,1.03,1.0,1.01,742849.0
2022-08-16,1.01,1.02,0.99,1.02,1213052.0
2022-08-17,1.01,1.02,0.93,0.94,1779276.0
2022-08-18,0.97,0.97,0.92,0.96,806746.0
2022-08-19,0.94,0.96,0.89,0.89,1278426.0
2022-08-22,0.9,0.91,0.87,0.91,876323.0
2022-08-23,0.91,0.955,0.89,0.89,1424575.0
2022-08-24,0.91,0.93,0.89,0.92,821023.0
2022-08-25,0.93,0.94,0.9,0.93,792535.0
2022-08-26,0.93,0.93,0.88,0.89,945547.0
2022-08-29,0.9,0.91,0.845,0.85,1525581.0
2022-08-30,0.85,0.88,0.8,0.87,1271032.0
2022-08-31,0.86,0.88,0.83,0.85,952524.0
2022-09-01,0.83,0.85,0.81,0.82,1031340.0
2022-09-02,0.85,0.88,0.82,0.87,1706261.0
2022-09-06,0.84,0.87,0.81,0.82,2198073.0
2022-09-07,0.82,0.92,0.8,0.88,2632256.0
2022-09-08,0.85,0.91,0.845,0.91,1503637.0
2022-09-09,0.92,1.06,0.91,0.99,2940994.0
2022-09-12,1.03,1.075,1.0,1.07,2553172.0
2022-09-13,0.99,1.1,0.98,1.03,2126241.0
2022-09-14,1.04,1.14,1.03,1.13,2928200.0
2022-09-15,1.09,1.15,1.06,1.13,3099934.0
2022-09-16,1.14,1.22,1.09,1.17,4238963.0
2022-09-19,1.18,1.22,1.14,1.22,2843764.0
2022-09-20,1.21,1.22,1.14,1.19,1933140.0
2022-09-21,1.2,1.21,1.12,1.16,1511057.0
2022-09-22,1.17,1.2,1.16,1.17,1377354.0
2022-09-23,1.13,1.15,1.06,1.09,2270360.0
2022-09-26,1.07,1.12,1.03,1.06,1480065.0
2022-09-27,1.08,1.085,1.0,1.0,1502040.0
2022-09-28,1.04,1.17,1.02,1.15,1719606.0
2022-09-29,1.13,1.18,1.12,1.17,1123574.0
2022-09-30,1.16,1.27,1.15,1.23,1979237.0
2022-10-03,1.28,1.38,1.27,1.37,1546722.0
2022-10-04,1.43,1.43,1.29,1.31,2256081.0
2022-10-05,1.28,1.32,1.27,1.32,916740.0
2022-10-06,1.28,1.41,1.28,1.41,1687188.0
2022-10-07,1.36,1.38,1.27,1.28,1209831.0
2022-10-11,1.28,1.31,1.23,1.24,1142160.0
2022-10-12,1.23,1.26,1.2,1.23,1116124.0
2022-10-13,1.21,1.28,1.17,1.28,1838794.0
2022-10-14,1.27,1.28,1.18,1.21,1129977.0
2022-10-17,1.24,1.26,1.19,1.23,1748027.0
2022-10-18,1.24,1.27,1.22,1.23,1116801.0
2022-10-19,1.2,1.22,1.17,1.18,1543599.0
2022-10-20,1.19,1.24,1.16,1.19,1244501.0
2022-10-21,1.18,1.23,1.17,1.22,1187288.0
2022-10-24,1.2,1.23,1.16,1.21,1148258.0
2022-10-25,1.22,1.27,1.2,1.26,803046.0
2022-10-26,1.27,1.32,1.27,1.27,905917.0
2022-10-27,1.29,1.31,1.25,1.25,1265720.0
2022-10-28,1.25,1.3,1.22,1.28,973797.0
2022-10-31,1.26,1.28,1.18,1.23,1148590.0
2022-11-01,1.24,1.26,1.21,1.25,990529.0
2022-11-02,1.25,1.265,1.16,1.19,1942325.0
2022-11-03,1.18,1.19,1.12,1.15,1486799.0
2022-11-04,1.18,1.235,1.17,1.22,1627208.0
2022-11-07,1.24,1.33,1.22,1.3,1762795.0
2022-11-08,1.3,1.41,1.3,1.41,1520020.0
2022-11-09,1.4,1.43,1.36,1.37,1631799.0
2022-11-10,1.44,1.49,1.41,1.47,1759982.0
2022-11-11,1.49,1.5,1.44,1.46,1226403.0
2022-11-14,1.45,1.52,1.43,1.47,1389905.0
2022-11-15,1.5,1.54,1.48,1.5,1352462.0
2022-11-16,1.5,1.53,1.46,1.49,1021197.0
2022-11-17,1.44,1.465,1.405,1.42,737978.0
2022-11-18,1.41,1.47,1.38,1.47,758041.0
2022-11-21,1.47,1.495,1.42,1.49,1298775.0
2022-11-22,1.5,1.61,1.49,1.58,2202190.0
2022-11-23,1.54,1.54,1.44,1.5,3480630.0
2022-11-24,1.51,1.525,1.48,1.49,468373.0
2022-11-25,1.48,1.51,1.48,1.5,721947.0
2022-11-28,1.49,1.51,1.375,1.4,2365328.0
2022-11-29,1.43,1.51,1.42,1.48,1933660.0
2022-11-30,1.51,1.52,1.46,1.49,1084215.0
2022-12-01,1.53,1.6,1.52,1.56,2396645.0
2022-12-02,1.52,1.68,1.51,1.66,1855633.0
2022-12-05,1.64,1.65,1.54,1.56,1375205.0
2022-12-06,1.55,1.57,1.42,1.45,1914934.0
2022-12-07,1.46,1.54,1.46,1.5,1665049.0
2022-12-08,1.5,1.52,1.42,1.43,1250751.0
2022-12-09,1.46,1.56,1.43,1.44,2425091.0
2022-12-12,1.44,1.445,1.38,1.42,1323589.0
2022-12-13,1.48,1.51,1.44,1.46,1580661.0
2022-12-14,1.46,1.46,1.41,1.42,1235708.0
2022-12-15,1.39,1.4,1.34,1.36,1389050.0
2022-12-16,1.34,1.38,1.29,1.31,1948755.0
2022-12-19,1.32,1.35,1.3,1.33,904623.0
2022-12-20,1.35,1.4,1.32,1.36,1239546.0
2022-12-21,1.38,1.43,1.37,1.39,759511.0
2022-12-22,1.38,1.41,1.32,1.4,1185368.0
2022-12-23,1.4,1.43,1.375,1.39,873542.0
2022-12-28,1.38,1.4,1.32,1.34,784606.0
2022-12-29,1.36,1.395,1.32,1.34,988605.0
2022-12-30,1.34,1.37,1.32,1.33,623507.0
2023-01-03,1.37,1.41,1.34,1.37,1247540.0
2023-01-04,1.41,1.45,1.38,1.44,1828234.0
2023-01-05,1.41,1.45,1.39,1.42,1630562.0
2023-01-06,1.44,1.51,1.42,1.46,1604557.0
2023-01-09,1.49,1.52,1.455,1.47,1292291.0
2023-01-10,1.46,1.5,1.45,1.49,1027547.0
2023-01-11,1.5,1.52,1.45,1.47,1027371.0
2023-01-12,1.49,1.5,1.455,1.49,878460.0
2023-01-13,1.49,1.52,1.47,1.49,1274685.0
2023-01-16,1.49,1.5,1.48,1.48,399759.0
2023-01-17,1.48,1.5,1.425,1.46,1142214.0
2023-01-18,1.48,1.48,1.435,1.46,672620.0
2023-01-19,1.46,1.49,1.44,1.49,1086557.0
2023-01-20,1.47,1.54,1.45,1.52,1180443.0
2023-01-23,1.5,1.585,1.49,1.58,1189787.0
2023-01-24,1.56,1.6,1.545,1.59,985280.0
2023-01-25,1.56,1.64,1.54,1.63,740575.0
2023-01-26,1.64,1.64,1.57,1.57,1001414.0
2023-01-27,1.57,1.58,1.55,1.56,536519.0
2023-01-30,1.55,1.57,1.53,1.54,476207.0
2023-01-31,1.53,1.59,1.52,1.57,779693.0
2023-02-01,1.57,1.635,1.54,1.61,1086236.0
2023-02-02,1.62,1.63,1.52,1.56,1428849.0
2023-02-03,1.51,1.53,1.46,1.49,1397509.0
2023-02-06,1.49,1.49,1.43,1.47,1163538.0
2023-02-07,1.46,1.47,1.415,1.45,948214.0
2023-02-08,1.45,1.455,1.38,1.39,757489.0
2023-02-09,1.4,1.42,1.34,1.38,1126575.0
2023-02-10,1.36,1.365,1.33,1.34,747128.0
2023-02-13,1.33,1.34,1.31,1.34,871619.0
2023-02-14,1.32,1.34,1.29,1.33,1842968.0
2023-02-15,1.3,1.33,1.27,1.3,1447415.0
2023-02-16,1.29,1.29,1.23,1.24,2273297.0
2023-02-17,1.24,1.305,1.21,1.26,1873242.0
2023-02-21,1.27,1.28,1.215,1.22,1156057.0
2023-02-22,1.21,1.25,1.18,1.18,1059768.0
2023-02-23,1.16,1.19,1.16,1.17,989657.0
2023-02-24,1.16,1.22,1.15,1.21,972843.0
2023-02-27,1.2,1.22,1.18,1.19,562821.0
2023-02-28,1.19,1.26,1.19,1.25,733582.0
2023-03-01,1.27,1.31,1.25,1.28,943625.0
2023-03-02,1.27,1.3,1.25,1.27,581884.0
2023-03-03,1.28,1.33,1.27,1.28,1390486.0
2023-03-06,1.27,1.3,1.23,1.25,838087.0
2023-03-07,1.22,1.24,1.18,1.21,1228166.0
2023-03-08,1.22,1.22,1.17,1.22,680423.0
2023-03-09,1.22,1.26,1.18,1.21,1070352.0
2023-03-10,1.22,1.25,1.195,1.22,1017538.0
2023-03-13,1.25,1.26,1.17,1.2,2658349.0
2023-03-14,1.2,1.21,1.155,1.16,1125668.0
2023-03-15,1.19,1.2,1.15,1.18,1892468.0
2023-03-16,1.17,1.19,1.13,1.14,1288731.0
2023-03-17,1.15,1.28,1.135,1.21,3419744.0
2023-03-20,1.25,1.3,1.215,1.3,1792272.0
2023-03-21,1.28,1.28,1.21,1.24,1026357.0
2023-03-22,1.24,1.32,1.225,1.3,1691567.0
2023-03-23,1.31,1.33,1.28,1.31,1489449.0
2023-03-24,1.32,1.39,1.31,1.39,1748726.0
2023-03-27,1.35,1.45,1.34,1.45,1340930.0
2023-03-28,1.45,1.53,1.43,1.52,1905103.0
2023-03-29,1.5,1.55,1.5,1.51,1226458.0
2023-03-30,1.53,1.54,1.48,1.52,1599362.0
2023-03-31,1.53,1.55,1.455,1.47,1347422.0
2023-04-03,1.48,1.54,1.46,1.53,1547822.0
2023-04-04,1.53,1.6,1.5,1.57,1620953.0
2023-04-05,1.57,1.605,1.54,1.56,1428020.0
2023-04-06,1.55,1.59,1.53,1.59,1738555.0
2023-04-10,1.56,1.57,1.5,1.51,1270019.0
2023-04-11,1.62,1.8,1.61,1.74,6406495.0
2023-04-12,1.78,1.85,1.74,1.78,2107402.0
2023-04-13,1.82,1.88,1.8,1.86,2759806.0
2023-04-14,1.82,1.87,1.77,1.83,1409545.0
2023-04-17,1.82,1.82,1.75,1.76,1102618.0
2023-04-18,1.75,1.82,1.74,1.78,1561829.0
2023-04-19,1.73,1.75,1.685,1.71,1080201.0
2023-04-20,1.71,1.76,1.71,1.74,880583.0
2023-04-21,1.72,1.775,1.7,1.75,1009372.0
2023-04-24,1.74,1.79,1.715,1.77,1015068.0
2023-04-25,1.75,1.76,1.715,1.74,960686.0
2023-04-26,1.76,1.78,1.75,1.78,916849.0
2023-04-27,1.78,1.8,1.695,1.76,1050225.0
2023-04-28,1.75,1.795,1.715,1.74,1532813.0
2023-05-01,1.76,1.79,1.72,1.77,1566371.0
2023-05-02,1.77,1.91,1.76,1.9,1869735.0
2023-05-03,1.92,1.975,1.89,1.92,1769270.0
2023-05-04,1.95,1.985,1.81,1.86,2361680.0
2023-05-05,1.8,1.875,1.79,1.87,1507780.0
2023-05-08,1.88,1.92,1.85,1.9,549753.0
2023-05-09,1.9,1.975,1.89,1.94,929655.0
2023-05-10,1.95,1.97,1.925,1.96,2055945.0
2023-05-11,1.93,1.94,1.82,1.87,1851200.0
2023-05-12,1.85,1.92,1.83,1.92,847836.0
2023-05-15,1.9,1.95,1.885,1.9,780081.0
2023-05-16,1.87,1.89,1.82,1.83,540002.0
2023-05-17,1.82,1.83,1.75,1.78,893080.0
2023-05-18,1.74,1.77,1.71,1.77,803602.0
2023-05-19,1.76,1.83,1.75,1.75,1390386.0
2023-05-23,1.73,1.74,1.66,1.68,883786.0
2023-05-24,1.68,1.7,1.62,1.66,777363.0
2023-05-25,1.63,1.65,1.54,1.56,887363.0
2023-05-26,1.58,1.59,1.54,1.54,1083195.0
2023-05-29,1.54,1.65,1.53,1.62,437973.0
2023-05-30,1.61,1.62,1.55,1.57,688382.0
2023-05-31,1.58,1.67,1.56,1.66,849920.0
2023-06-01,1.67,1.74,1.64,1.68,1119511.0
2023-06-02,1.68,1.72,1.66,1.68,525024.0
2023-06-05,1.67,1.68,1.64,1.65,382060.0
2023-06-06,1.65,1.69,1.62,1.66,232848.0
2023-06-07,1.65,1.69,1.56,1.57,771112.0
2023-06-08,1.59,1.61,1.57,1.59,369590.0
2023-06-09,1.58,1.6,1.55,1.55,478251.0
2023-06-12,1.54,1.55,1.5,1.53,398795.0
2023-06-13,1.53,1.55,1.49,1.5,1021251.0
2023-06-14,1.52,1.52,1.455,1.49,395925.0
2023-06-15,1.47,1.47,1.42,1.44,471679.0
2023-06-16,1.45,1.5,1.42,1.49,769603.0
2023-06-19,1.47,1.49,1.43,1.45,113799.0
2023-06-20,1.43,1.46,1.36,1.39,1200628.0
2023-06-21,1.39,1.395,1.36,1.37,469069.0
2023-06-22,1.35,1.39,1.33,1.38,474371.0
2023-06-23,1.38,1.4,1.33,1.39,1279874.0
2023-06-26,1.39,1.44,1.37,1.42,781488.0
2023-06-27,1.4,1.45,1.35,1.38,831740.0
2023-06-28,1.37,1.38,1.34,1.37,607441.0
2023-06-29,1.36,1.41,1.34,1.41,1203430.0
2023-06-30,1.41,1.45,1.39,1.44,466863.0
2023-07-04,1.46,1.465,1.43,1.46,215034.0
2023-07-05,1.45,1.49,1.39,1.4,447771.0
2023-07-06,1.4,1.41,1.345,1.4,864844.0
2023-07-07,1.4,1.44,1.39,1.39,393577.0
2023-07-10,1.39,1.48,1.37,1.46,932162.0
2023-07-11,1.5,1.6,1.5,1.57,2181613.0
2023-07-12,1.61,1.67,1.6,1.64,1085049.0
2023-07-13,1.64,1.675,1.62,1.63,1398412.0
2023-07-14,1.63,1.65,1.59,1.61,710827.0
2023-07-17,1.61,1.67,1.6,1.66,965479.0
2023-07-18,1.68,1.745,1.65,1.73,933154.0
2023-07-19,1.71,1.75,1.69,1.7,920044.0
2023-07-20,1.7,1.71,1.62,1.63,935595.0
2023-07-21,1.63,1.67,1.6,1.62,406987.0
2023-07-24,1.62,1.64,1.6,1.62,502605.0
2023-07-25,1.62,1.655,1.61,1.65,369766.0
2023-07-26,1.65,1.66,1.61,1.64,430228.0
2023-07-27,1.61,1.62,1.41,1.43,2298214.0
2023-07-28,1.46,1.54,1.45,1.52,1223334.0
2023-07-31,1.53,1.56,1.515,1.55,873734.0
2023-08-01,1.51,1.51,1.45,1.48,1085187.0
2023-08-02,1.47,1.48,1.4,1.45,1291193.0
2023-08-03,1.44,1.45,1.4,1.42,825260.0
2023-08-04,1.43,1.47,1.42,1.44,566148.0
2023-08-08,1.4,1.45,1.39,1.44,484953.0
2023-08-09,1.45,1.45,1.4,1.42,435065.0
2023-08-10,1.36,1.37,1.24,1.31,3758810.0
2023-08-11,1.35,1.41,1.33,1.4,1723392.0
2023-08-14,1.37,1.41,1.34,1.38,419274.0
2023-08-15,1.37,1.41,1.32,1.35,1281585.0
2023-08-16,1.35,1.36,1.315,1.33,530022.0
2023-08-17,1.33,1.35,1.32,1.33,788351.0
2023-08-18,1.32,1.33,1.3,1.31,484870.0
2023-08-21,1.31,1.34,1.285,1.32,711071.0
2023-08-22,1.33,1.34,1.305,1.34,605983.0
2023-08-23,1.35,1.42,1.34,1.39,877732.0
2023-08-24,1.39,1.42,1.365,1.37,860846.0
2023-08-25,1.39,1.4,1.34,1.37,485649.0
2023-08-28,1.37,1.405,1.36,1.4,444707.0
2023-08-29,1.38,1.42,1.37,1.42,627123.0
2023-08-30,1.43,1.46,1.4,1.43,1011979.0
2023-08-31,1.44,1.44,1.41,1.43,484779.0
2023-09-01,1.45,1.47,1.41,1.42,911562.0
2023-09-05,1.39,1.41,1.35,1.37,819005.0
2023-09-06,1.38,1.385,1.35,1.37,415633.0
2023-09-07,1.35,1.38,1.35,1.36,286572.0
2023-09-08,1.37,1.39,1.35,1.35,348882.0
2023-09-11,1.35,1.39,1.34,1.35,431129.0
2023-09-12,1.33,1.37,1.33,1.36,429016.0
2023-09-13,1.36,1.36,1.33,1.34,318227.0
2023-09-14,1.33,1.38,1.33,1.36,480041.0
2023-09-15,1.38,1.41,1.36,1.36,603133.0
2023-09-18,1.38,1.42,1.36,1.42,634759.0
2023-09-19,1.43,1.43,1.37,1.39,598429.0
2023-09-20,1.39,1.42,1.38,1.39,391292.0
2023-09-21,1.36,1.395,1.35,1.35,717459.0
2023-09-22,1.35,1.37,1.32,1.32,862246.0
2023-09-25,1.33,1.33,1.3,1.3,535366.0
2023-09-26,1.3,1.32,1.25,1.25,630483.0
2023-09-27,1.24,1.29,1.23,1.24,608937.0
2023-09-28,1.23,1.27,1.23,1.27,775871.0
2023-09-29,1.29,1.3,1.21,1.25,704505.0
2023-10-02,1.23,1.25,1.17,1.21,1025790.0
2023-10-03,1.22,1.35,1.22,1.35,1479906.0
2023-10-04,1.34,1.36,1.27,1.3,655730.0
2023-10-05,1.31,1.4,1.3,1.4,1079365.0
2023-10-06,1.4,1.46,1.38,1.45,1315403.0
2023-10-10,1.47,1.49,1.43,1.45,820938.0
2023-10-11,1.46,1.49,1.45,1.49,539928.0
2023-10-12,1.48,1.5,1.41,1.42,510215.0
2023-10-13,1.48,1.505,1.36,1.38,5653590.0
2023-10-16,1.39,1.5,1.38,1.48,2280295.0
2023-10-17,1.48,1.51,1.45,1.49,856264.0
2023-10-18,1.51,1.53,1.47,1.49,713791.0
2023-10-19,1.48,1.49,1.44,1.48,1115239.0
2023-10-20,1.48,1.51,1.46,1.47,850447.0
2023-10-23,1.45,1.495,1.42,1.47,847005.0
2023-10-24,1.46,1.5,1.46,1.49,461204.0
2023-10-25,1.49,1.52,1.47,1.47,507041.0
2023-10-26,1.47,1.55,1.435,1.55,1480945.0
2023-10-27,1.55,1.66,1.54,1.66,2344473.0
2023-10-30,1.65,1.73,1.63,1.72,3458395.0
2023-10-31,1.73,1.75,1.59,1.69,2619132.0
2023-11-01,1.69,1.705,1.6,1.64,897379.0
2023-11-02,1.65,1.65,1.56,1.62,953644.0
2023-11-03,1.64,1.8,1.64,1.75,2331750.0
2023-11-06,1.73,1.77,1.7,1.72,789534.0
2023-11-07,1.69,1.72,1.63,1.69,1070107.0
2023-11-08,1.68,1.69,1.585,1.6,747374.0
2023-11-09,1.62,1.67,1.59,1.61,675851.0
2023-11-10,1.61,1.62,1.55,1.57,618531.0
2023-11-13,1.57,1.6,1.54,1.58,451685.0
2023-11-14,1.59,1.69,1.59,1.68,1098989.0
2023-11-15,1.68,1.69,1.62,1.63,571828.0
2023-11-16,1.64,1.75,1.64,1.72,1208527.0
2023-11-17,1.73,1.73,1.65,1.66,936546.0
2023-11-20,1.63,1.74,1.63,1.74,976666.0
2023-11-21,1.77,1.85,1.77,1.81,1391153.0
2023-11-22,1.8,1.83,1.76,1.82,1495315.0
2023-11-23,1.82,1.84,1.77,1.82,344495.0
2023-11-24,1.82,1.85,1.8,1.85,467016.0
2023-11-27,1.9,1.925,1.84,1.9,1428050.0
2023-11-28,1.92,2.0,1.91,2.0,1336360.0
2023-11-29,1.98,2.0,1.84,1.86,1775236.0
2023-11-30,1.85,1.94,1.84,1.88,2476148.0
2023-12-01,1.89,2.05,1.87,2.05,2505892.0
2023-12-04,2.05,2.05,1.9,1.9,2356266.0
2023-12-05,1.88,1.96,1.84,1.85,1219208.0
2023-12-06,1.88,1.94,1.845,1.92,2031512.0
2023-12-07,1.91,1.98,1.89,1.96,1692989.0
2023-12-08,1.92,1.95,1.88,1.88,1931107.0
2023-12-11,1.85,1.895,1.81,1.86,970062.0
2023-12-12,1.87,1.89,1.83,1.84,1427563.0
2023-12-13,1.84,1.98,1.82,1.98,1926971.0
2023-12-14,1.98,2.07,1.98,2.03,2220083.0
2023-12-15,2.04,2.08,1.91,1.93,5000467.0
2023-12-18,1.95,1.96,1.88,1.95,1547427.0
2023-12-19,1.95,2.05,1.95,2.04,1418247.0
2023-12-20,2.02,2.04,1.99,2.0,1571587.0
2023-12-21,2.03,2.05,1.98,2.03,768627.0
2023-12-22,2.06,2.12,2.02,2.03,1725648.0
2023-12-27,2.0,2.08,1.99,2.04,984851.0
2023-12-28,2.03,2.03,1.94,1.94,1126032.0
2023-12-29,1.93,1.95,1.89,1.92,628384.0
2024-01-02,1.92,1.95,1.88,1.89,769968.0
2024-01-03,1.86,1.89,1.82,1.86,974754.0
2024-01-04,1.86,1.895,1.84,1.88,602016.0
2024-01-05,1.87,1.94,1.84,1.92,1473354.0
2024-01-08,1.86,1.91,1.85,1.87,645061.0
2024-01-09,1.86,1.87,1.79,1.8,962632.0
2024-01-10,1.8,1.83,1.76,1.82,543287.0
2024-01-11,1.82,1.82,1.74,1.81,937055.0
2024-01-12,1.82,1.92,1.82,1.88,1745964.0
2024-01-15,1.86,1.88,1.85,1.88,289284.0
2024-01-16,1.85,1.87,1.83,1.84,695594.0
2024-01-17,1.82,1.83,1.73,1.74,1121567.0
2024-01-18,1.74,1.77,1.72,1.74,681804.0
2024-01-19,1.75,1.76,1.66,1.71,1045520.0
2024-01-22,1.68,1.72,1.66,1.67,408018.0
2024-01-23,1.69,1.72,1.67,1.72,629181.0
2024-01-24,1.74,1.77,1.65,1.66,901395.0
2024-01-25,1.68,1.72,1.66,1.7,584273.0
2024-01-26,1.7,1.71,1.65,1.66,459379.0
2024-01-29,1.68,1.7,1.5,1.5,1678940.0
2024-01-30,1.6,1.67,1.57,1.6,2853067.0
2024-01-31,1.61,1.7,1.58,1.62,1209828.0
2024-02-01,1.65,1.74,1.63,1.74,1510759.0
2024-02-02,1.67,1.74,1.66,1.72,773195.0
2024-02-05,1.68,1.75,1.67,1.72,1166835.0
2024-02-06,1.73,1.75,1.695,1.74,1150242.0
2024-02-07,1.74,1.77,1.7,1.72,1303573.0
2024-02-08,1.7,1.75,1.68,1.68,681811.0
2024-02-09,1.66,1.66,1.57,1.58,1694922.0
2024-02-12,1.59,1.7,1.59,1.67,907252.0
2024-02-13,1.65,1.69,1.61,1.61,1407703.0
2024-02-14,1.57,1.65,1.47,1.54,3623998.0
2024-02-15,1.54,1.62,1.54,1.56,1966720.0
2024-02-16,1.56,1.59,1.54,1.56,995138.0
2024-02-20,1.6,1.6,1.55,1.56,865762.0
2024-02-21,1.56,1.57,1.54,1.55,443595.0
2024-02-22,1.54,1.55,1.49,1.5,1480237.0
2024-02-23,1.5,1.55,1.48,1.53,1436878.0
2024-02-26,1.51,1.53,1.49,1.49,991849.0
2024-02-27,1.5,1.54,1.5,1.53,798622.0
2024-02-28,1.54,1.63,1.52,1.6,1813726.0
2024-02-29,1.63,1.73,1.61,1.66,2336122.0
2024-03-01,1.71,1.82,1.675,1.82,2601012.0
2024-03-04,1.84,1.92,1.79,1.91,1661387.0
2024-03-05,1.95,2.035,1.91,1.92,2028602.0
2024-03-06,1.93,2.01,1.91,2.0,1235633.0
2024-03-07,2.01,2.07,1.97,2.07,1978913.0
2024-03-08,2.14,2.14,1.98,2.03,3068282.0
2024-03-11,2.02,2.245,2.01,2.23,2787501.0
2024-03-12,2.19,2.29,2.12,2.19,2233903.0
2024-03-13,2.21,2.33,2.19,2.28,1678273.0
2024-03-14,2.25,2.31,2.22,2.27,1446906.0
2024-03-15,2.25,2.37,2.23,2.3,1402480.0
2024-03-18,2.3,2.32,2.21,2.22,779016.0
2024-03-19,2.2,2.24,2.14,2.17,1973478.0
2024-03-20,2.18,2.33,2.15,2.29,2017674.0
2024-03-21,2.35,2.36,2.19,2.21,2073643.0
2024-03-22,2.19,2.25,2.16,2.2,989221.0
2024-03-25,2.24,2.26,2.135,2.16,532002.0
2024-03-26,2.2,2.23,2.12,2.13,769320.0
2024-03-27,2.15,2.29,2.14,2.29,2289578.0
2024-03-28,2.31,2.33,2.26,2.28,1262703.0
2024-04-01,2.37,2.43,2.28,2.3,1899204.0
2024-04-02,2.32,2.335,2.26,2.31,2049003.0
2024-04-03,2.29,2.47,2.29,2.41,2327030.0
2024-04-04,2.4,2.43,2.31,2.34,2278235.0
2024-04-05,2.35,2.48,2.34,2.45,1899345.0
2024-04-08,2.49,2.54,2.37,2.39,2336846.0
2024-04-09,2.45,2.52,2.43,2.51,3327679.0
2024-04-10,2.45,2.55,2.41,2.48,2909418.0
2024-04-11,2.5,2.53,2.45,2.52,2057864.0
2024-04-12,2.6,2.67,2.465,2.49,3410479.0
2024-04-15,2.5,2.51,2.42,2.43,1819050.0
2024-04-16,2.42,2.47,2.37,2.4,2282706.0
2024-04-17,2.41,2.455,2.37,2.41,1267363.0
2024-04-18,2.42,2.485,2.37,2.41,1344825.0
2024-04-19,2.41,2.43,2.38,2.41,937520.0
2024-04-22,2.31,2.4,2.29,2.33,1492079.0
2024-04-23,2.31,2.41,2.3,2.35,1836857.0
2024-04-24,2.33,2.37,2.3,2.36,900961.0
2024-04-25,2.37,2.48,2.33,2.48,1615659.0
2024-04-26,2.52,2.54,2.45,2.49,849150.0
2024-04-29,2.49,2.55,2.45,2.53,810720.0
2024-04-30,2.45,2.49,2.375,2.38,1819104.0
2024-05-01,2.45,2.68,2.45,2.61,4828239.0
2024-05-02,2.58,2.63,2.49,2.5,1910802.0
2024-05-03,2.52,2.54,2.46,2.49,1225909.0
2024-05-06,2.54,2.63,2.52,2.55,1066953.0
2024-05-07,2.54,2.58,2.53,2.57,526098.0
2024-05-08,2.55,2.62,2.53,2.57,655021.0
2024-05-09,2.56,2.71,2.56,2.7,1475020.0
2024-05-10,2.75,2.75,2.65,2.67,859278.0
2024-05-13,2.65,2.7,2.53,2.55,1399657.0
2024-05-14,2.42,2.54,2.38,2.51,1822369.0
2024-05-15,2.53,2.54,2.46,2.51,2459484.0
2024-05-16,2.5,2.61,2.48,2.56,953207.0
2024-05-17,2.63,2.905,2.61,2.9,2935805.0
2024-05-21,2.96,3.0,2.82,2.87,2966514.0
2024-05-22,2.84,2.89,2.66,2.68,4544341.0
2024-05-23,2.65,2.68,2.56,2.59,1961239.0
2024-05-24,2.64,2.74,2.63,2.69,1327230.0
2024-05-27,2.74,2.8,2.71,2.79,798840.0
2024-05-28,2.79,2.9,2.74,2.88,3389270.0
2024-05-29,2.83,2.9,2.82,2.85,1301466.0
2024-05-30,2.92,3.15,2.85,3.01,3547905.0
2024-05-31,3.05,3.08,2.92,2.98,2279921.0
2024-06-03,3.02,3.03,2.87,2.93,1737106.0
2024-06-04,2.87,2.88,2.72,2.78,1969977.0
2024-06-05,2.81,2.83,2.73,2.81,1394809.0
2024-06-06,2.8,2.97,2.8,2.93,1421913.0
2024-06-07,2.8,2.815,2.69,2.72,1938351.0
2024-06-10,2.75,2.76,2.645,2.68,968990.0
2024-06-11,2.65,2.75,2.63,2.72,1069959.0
2024-06-12,2.78,2.82,2.71,2.72,930949.0
2024-06-13,2.69,2.775,2.63,2.69,1447503.0
2024-06-14,2.71,2.76,2.7,2.72,830872.0
2024-06-17,2.69,2.72,2.6,2.63,1044845.0
2024-06-18,2.62,2.73,2.61,2.7,1152165.0
2024-06-19,2.7,2.73,2.65,2.68,227736.0
2024-06-20,2.71,2.78,2.67,2.74,793012.0
2024-06-21,2.72,2.77,2.64,2.68,862631.0
2024-06-24,2.7,2.72,2.68,2.7,399134.0
2024-06-25,2.67,2.71,2.64,2.66,541398.0
2024-06-26,2.64,2.725,2.63,2.69,692254.0
2024-06-27,2.72,2.77,2.7,2.74,650242.0
2024-06-28,2.75,2.77,2.655,2.7,710980.0
2024-07-02,2.68,2.72,2.625,2.7,1148070.0
2024-07-03,2.74,2.89,2.74,2.88,1295994.0
2024-07-04,2.86,2.88,2.835,2.88,146948.0
2024-07-05,2.89,2.98,2.88,2.94,1065346.0
2024-07-08,2.91,3.0,2.86,3.0,713324.0
2024-07-09,3.0,3.08,3.0,3.07,1062347.0
2024-07-10,3.13,3.34,3.1,3.27,3968862.0
2024-07-11,3.35,3.35,3.19,3.28,1568667.0
2024-07-12,3.23,3.27,3.21,3.25,868593.0
2024-07-15,3.25,3.27,3.17,3.22,853106.0
2024-07-16,3.25,3.34,3.225,3.31,1510478.0
2024-07-17,3.29,3.33,3.16,3.18,1423185.0
2024-07-18,3.21,3.225,3.06,3.13,1295977.0
2024-07-19,3.05,3.12,3.01,3.06,997406.0
2024-07-22,3.05,3.09,2.97,3.02,1144886.0
2024-07-23,3.05,3.06,2.97,3.03,537509.0
2024-07-24,3.05,3.15,2.95,2.95,2224739.0
2024-07-25,2.89,2.9,2.83,2.85,1261796.0
2024-07-26,2.89,2.89,2.8,2.82,1123992.0
2024-07-29,2.82,2.89,2.8,2.86,844047.0
2024-07-30,2.86,2.89,2.79,2.82,905869.0
2024-07-31,2.93,3.28,2.91,3.19,3760291.0
2024-08-01,3.22,3.31,3.115,3.18,1817681.0
2024-08-02,3.23,3.27,3.0,3.02,1341497.0
2024-08-06,2.9,3.0,2.84,2.93,1356366.0
2024-08-07,2.98,3.01,2.8,2.84,1202595.0
2024-08-08,2.86,2.95,2.825,2.91,1171079.0
2024-08-09,2.95,3.0,2.91,2.97,902801.0
2024-08-12,3.03,3.29,3.01,3.22,1988298.0
2024-08-13,3.2,3.33,3.16,3.32,3673661.0
2024-08-14,3.32,3.32,3.19,3.28,1527435.0
2024-08-15,3.29,3.33,3.21,3.3,803004.0
2024-08-16,3.35,3.55,3.3,3.51,2453839.0
2024-08-19,3.48,3.68,3.47,3.62,2260446.0
2024-08-20,3.68,3.69,3.57,3.62,1521667.0
2024-08-21,3.64,3.7,3.59,3.66,1311320.0
2024-08-22,3.64,3.65,3.515,3.57,1419014.0
2024-08-23,3.6,3.63,3.54,3.58,1116664.0
2024-08-26,3.61,3.64,3.54,3.57,436151.0
2024-08-27,3.52,3.55,3.475,3.5,539663.0
2024-08-28,3.43,3.45,3.3,3.33,1175828.0
2024-08-29,3.35,3.42,3.34,3.38,533496.0
2024-08-30,3.36,3.405,3.33,3.4,578214.0
2024-09-03,3.32,3.38,3.13,3.16,1188681.0
2024-09-04,3.16,3.23,3.13,3.21,672691.0
2024-09-05,3.26,3.32,3.24,3.24,833370.0
2024-09-06,3.25,3.29,3.165,3.17,852988.0
2024-09-09,3.16,3.25,3.16,3.23,409051.0
2024-09-10,3.23,3.39,3.21,3.38,1330336.0
2024-09-11,3.35,3.61,3.31,3.6,1942144.0
2024-09-12,3.64,3.93,3.61,3.9,2331630.0
2024-09-13,4.0,4.24,3.945,4.19,3939181.0
2024-09-16,4.25,4.34,4.21,4.26,2170097.0
2024-09-17,4.23,4.24,4.06,4.13,1618587.0
2024-09-18,4.14,4.32,4.07,4.09,2419095.0
2024-09-19,4.24,4.265,4.14,4.17,1850427.0
2024-09-20,4.2,4.33,4.19,4.24,2013953.0
2024-09-23,4.24,4.31,4.19,4.2,1169487.0
2024-09-24,4.25,4.34,4.21,4.27,1448136.0
2024-09-25,4.28,4.37,4.2,4.25,1587770.0
2024-09-26,4.3,4.32,4.17,4.2,1738170.0
2024-09-27,4.18,4.18,3.975,3.99,1935007.0
2024-09-30,3.91,3.96,3.87,3.92,3200019.0
2024-10-01,4.0,4.05,3.9,4.0,1719713.0
2024-10-02,3.94,3.99,3.88,3.94,1161147.0
2024-10-03,3.91,3.96,3.85,3.89,785594.0
2024-10-04,3.85,3.9,3.79,3.8,1231358.0
2024-10-07,3.8,3.8,3.71,3.76,1274003.0
2024-10-08,3.72,3.74,3.67,3.72,970808.0
2024-10-09,3.71,3.78,3.66,3.78,960366.0
2024-10-10,3.8,3.89,3.78,3.86,1523372.0
2024-10-11,3.88,3.97,3.87,3.91,1269777.0
2024-10-15,3.88,3.95,3.845,3.95,723324.0
2024-10-16,3.98,4.08,3.96,4.02,1833591.0
2024-10-17,4.03,4.07,3.98,4.0,1129856.0
2024-10-18,4.05,4.23,4.05,4.19,1699055.0
2024-10-21,4.26,4.27,4.09,4.11,1296044.0
2024-10-22,4.17,4.215,4.115,4.15,925539.0
2024-10-23,4.09,4.13,4.0,4.04,932587.0
2024-10-24,4.1,4.125,3.94,4.06,1233096.0
2024-10-25,4.0,4.09,3.965,4.01,1247164.0
2024-10-28,3.99,4.03,3.955,3.97,677152.0
2024-10-29,4.0,4.07,3.98,4.05,1121798.0
2024-10-30,4.14,4.155,3.765,3.97,4103834.0
2024-10-31,3.9,3.94,3.75,3.83,2490531.0
2024-11-01,3.86,3.99,3.84,3.86,1906394.0
2024-11-04,3.88,3.975,3.8,3.83,1070393.0
2024-11-05,3.87,3.94,3.78,3.81,1629744.0
2024-11-06,3.6,3.78,3.55,3.74,2499282.0
2024-11-07,3.81,3.95,3.79,3.93,2041059.0
2024-11-08,3.9,3.95,3.78,3.82,1387165.0
2024-11-11,3.66,3.73,3.46,3.53,2049708.0
2024-11-12,3.47,3.56,3.45,3.56,1364816.0
2024-11-13,3.61,3.62,3.46,3.48,1222554.0
2024-11-14,3.43,3.63,3.42,3.58,2000115.0
2024-11-15,3.6,3.685,3.565,3.57,1417803.0
2024-11-18,3.69,3.78,3.65,3.73,1240004.0
2024-11-19,3.76,3.9,3.73,3.89,1297905.0
2024-11-20,3.88,3.94,3.83,3.9,956148.0
2024-11-21,3.98,4.015,3.93,4.01,1377798.0
2024-11-22,4.07,4.08,3.95,3.97,1038518.0
2024-11-25,3.87,3.87,3.68,3.72,1689162.0
2024-11-26,3.76,3.81,3.7,3.79,1076529.0
2024-11-27,3.83,3.97,3.82,3.83,1126829.0
2024-11-28,3.82,3.87,3.81,3.85,232003.0
2024-11-29,3.86,3.96,3.83,3.9,800194.0
2024-12-02,3.85,3.89,3.8,3.82,874437.0
2024-12-03,3.87,4.16,3.86,4.09,2514915.0
2024-12-04,4.09,4.155,4.05,4.09,1039091.0
2024-12-05,4.03,4.09,3.99,4.04,983601.0
2024-12-06,4.05,4.06,3.92,3.98,913241.0
2024-12-09,4.09,4.2,4.07,4.12,2403747.0
2024-12-10,4.21,4.295,4.1,4.13,1969880.0
2024-12-11,4.14,4.38,4.14,4.38,1870751.0
2024-12-12,4.28,4.28,4.035,4.07,2761221.0
2024-12-13,4.05,4.05,3.88,3.93,1945695.0
2024-12-16,3.94,3.96,3.85,3.86,873395.0
2024-12-17,3.8,3.85,3.755,3.83,1058717.0
2024-12-18,3.79,3.81,3.62,3.63,1358373.0
2024-12-19,3.67,3.71,3.55,3.58,1507618.0
2024-12-20,3.6,3.7,3.58,3.61,1627626.0
2024-12-23,3.58,3.63,3.54,3.62,568277.0
2024-12-24,3.64,3.66,3.58,3.62,256299.0
2024-12-27,3.58,3.61,3.52,3.6,717893.0
2024-12-30,3.55,3.57,3.5,3.52,742212.0
2024-12-31,3.53,3.6,3.51,3.59,641805.0
2025-01-02,3.64,3.81,3.61,3.78,1294534.0
2025-01-03,3.77,3.78,3.7,3.76,626397.0
2025-01-06,3.74,3.76,3.63,3.64,1081039.0
2025-01-07,3.7,3.8,3.69,3.74,2079569.0
2025-01-08,3.8,3.96,3.735,3.91,1849531.0
2025-01-09,3.95,4.05,3.94,4.04,856580.0
2025-01-10,4.04,4.06,3.85,3.89,1833153.0
2025-01-13,3.83,3.85,3.76,3.78,1456310.0
2025-01-14,3.78,4.0,3.77,3.96,1843861.0
2025-01-15,4.02,4.04,3.86,3.89,1260855.0
2025-01-16,3.96,4.035,3.92,3.92,1522198.0
2025-01-17,3.91,3.99,3.85,3.97,752481.0
2025-01-20,3.95,4.03,3.95,4.03,296913.0
2025-01-21,4.01,4.18,4.01,4.02,1134536.0
2025-01-22,4.06,4.155,4.0,4.05,1222996.0
2025-01-23,4.01,4.07,3.96,4.06,1095859.0
2025-01-24,4.1,4.235,4.1,4.17,1276465.0
2025-01-27,4.11,4.15,3.93,4.04,1335458.0
2025-01-28,4.06,4.16,4.055,4.15,994423.0
2025-01-29,4.14,4.22,4.08,4.15,1125452.0
2025-01-30,4.24,4.405,4.22,4.39,1666136.0
2025-01-31,4.43,4.54,4.37,4.39,1633221.0
2025-02-03,4.33,4.38,4.15,4.19,3749915.0
2025-02-04,4.25,4.37,4.18,4.33,1642989.0
2025-02-05,4.4,4.48,4.3,4.43,2139806.0
2025-02-06,4.41,4.43,4.23,4.28,2950459.0
2025-02-07,4.33,4.42,4.26,4.3,2928275.0
2025-02-10,4.42,4.49,4.355,4.47,2093718.0
2025-02-11,4.4,4.42,4.3,4.3,1368827.0
2025-02-12,4.28,4.37,4.26,4.28,2141268.0
2025-02-13,4.32,4.33,4.06,4.28,3412477.0
2025-02-14,4.27,4.35,4.07,4.12,1919371.0
2025-02-18,4.21,4.22,4.14,4.19,1672991.0
2025-02-19,4.16,4.19,4.08,4.12,1351770.0
2025-02-20,4.02,4.355,3.9,4.28,2591280.0
2025-02-21,4.25,4.26,3.985,4.02,2039645.0
2025-02-24,4.07,4.07,3.95,4.04,1267669.0
2025-02-25,4.04,4.05,3.845,3.89,1420918.0
2025-02-26,3.88,4.04,3.83,4.03,1307044.0
2025-02-27,4.0,4.05,3.89,3.9,1014163.0
2025-02-28,3.85,3.93,3.79,3.93,756266.0
2025-03-03,3.96,4.04,3.86,3.89,1235673.0
2025-03-04,3.89,3.985,3.77,3.89,1737997.0
2025-03-05,3.81,4.06,3.81,4.06,1425828.0
2025-03-06,4.02,4.115,4.0,4.05,1393247.0
2025-03-07,4.07,4.22,4.04,4.15,1618897.0
2025-03-10,4.1,4.17,3.95,4.01,2539227.0
2025-03-11,4.09,4.35,4.07,4.33,2631713.0
2025-03-12,4.27,4.47,4.27,4.43,1530670.0
2025-03-13,4.48,4.755,4.45,4.66,2220489.0
2025-03-14,4.75,4.76,4.585,4.59,2488012.0
2025-03-17,4.62,4.83,4.59,4.8,1726271.0
2025-03-18,4.93,4.97,4.75,4.78,2324608.0
2025-03-19,4.78,4.85,4.7,4.83,1445992.0
2025-03-20,4.78,4.82,4.7,4.77,1444989.0
2025-03-21,4.69,4.75,4.61,4.62,1632803.0
2025-03-24,4.67,4.71,4.605,4.63,965887.0
2025-03-25,4.65,4.86,4.64,4.81,1451497.0
2025-03-26,4.99,5.08,4.91,4.94,2303582.0
2025-03-27,5.04,5.18,4.97,5.17,1682515.0
2025-03-28,5.25,5.39,5.125,5.18,2704270.0
2025-03-31,5.28,5.35,5.04,5.32,1539984.0
2025-04-01,5.22,5.22,4.99,5.22,3043347.0
2025-04-02,5.2,5.285,5.05,5.2,1948775.0
2025-04-03,4.66,5.125,4.55,5.0,3064936.0
2025-04-04,4.79,4.86,4.24,4.27,4363874.0
2025-04-07,4.18,4.58,4.12,4.26,3586086.0
2025-04-08,4.49,4.5,4.21,4.27,1558086.0
2025-04-09,4.46,4.63,4.36,4.56,2624916.0
2025-04-10,4.6,4.84,4.52,4.75,2400258.0
2025-04-11,4.9,5.075,4.87,4.97,2194281.0
2025-04-14,4.9,5.0,4.81,4.96,1838436.0
2025-04-15,4.98,5.09,4.93,5.09,1108702.0
2025-04-16,5.26,5.37,5.13,5.21,2135035.0
2025-04-17,5.19,5.19,5.01,5.06,1899471.0
2025-04-21,5.28,5.3,4.99,5.09,1467138.0
2025-04-22,5.13,5.15,4.79,4.82,2784075.0
2025-04-23,4.53,4.88,4.52,4.78,2248595.0
2025-04-24,4.86,4.9,4.78,4.82,1811025.0
2025-04-25,4.64,4.77,4.61,4.7,1020396.0
2025-04-28,4.67,4.71,4.6,4.67,1933399.0
2025-04-29,4.65,4.67,4.55,4.6,1296257.0
2025-04-30,4.68,5.49,4.6,5.49,5989063.0
2025-05-01,5.25,5.38,5.17,5.32,4093442.0
2025-05-02,5.38,5.47,5.2,5.3,1900250.0
2025-05-05,5.5,5.51,5.29,5.44,1507759.0
2025-05-06,5.55,5.79,5.51,5.79,1856523.0
2025-05-07,5.63,5.7,5.545,5.62,1817751.0
2025-05-08,5.62,5.76,5.59,5.61,1370402.0
2025-05-09,5.7,5.83,5.57,5.82,1531460.0
2025-05-12,5.58,5.58,5.245,5.32,2439216.0
2025-05-13,5.38,5.405,5.3,5.39,1317303.0
2025-05-14,5.19,5.26,5.13,5.24,1376289.0
2025-05-15,5.35,5.38,5.25,5.38,1528512.0
2025-05-16,5.22,5.285,5.135,5.26,1810515.0
2025-05-20,5.45,5.72,5.44,5.71,2066035.0
2025-05-21,5.84,5.97,5.76,5.89,2012828.0
2025-05-22,5.86,5.91,5.78,5.84,1203039.0
2025-05-23,5.97,5.98,5.84,5.91,1310929.0
2025-05-26,5.9,5.99,5.84,5.99,695081.0
2025-05-27,5.85,5.95,5.81,5.92,1474148.0
2025-05-28,5.96,6.1,5.91,6.08,1449595.0
2025-05-29,6.1,6.11,5.99,6.06,1765392.0
2025-05-30,6.04,6.14,5.94,6.1,2497309.0
2025-06-02,6.26,6.47,6.235,6.27,2305172.0
2025-06-03,6.22,6.41,6.11,6.39,1851947.0
2025-06-04,6.5,6.53,6.33,6.43,1710386.0
2025-06-05,6.51,6.73,6.49,6.69,2901708.0
2025-06-06,6.76,6.78,6.52,6.59,1711776.0
2025-06-09,6.62,6.72,6.56,6.66,1348952.0
2025-06-10,6.69,6.72,6.45,6.53,1475560.0
2025-06-11,6.56,6.63,6.5,6.58,1104696.0
2025-06-12,6.7,6.725,6.585,6.66,1335813.0
2025-06-13,6.77,6.78,6.645,6.7,1717452.0
2025-06-16,6.6,6.69,6.52,6.59,1084668.0
2025-06-17,6.6,6.705,6.49,6.67,1371064.0
2025-06-18,6.65,6.75,6.6,6.61,1135076.0
2025-06-19,6.58,6.63,6.565,6.58,322620.0
2025-06-20,6.52,6.805,6.52,6.67,2245732.0
2025-06-23,6.73,6.95,6.67,6.77,1700611.0
2025-06-24,6.58,6.72,6.34,6.64,1821696.0
2025-06-25,6.68,6.71,6.6,6.64,1740554.0
2025-06-26,6.66,6.74,6.555,6.74,1154842.0
2025-06-27,6.53,6.57,6.43,6.53,2054117.0
2025-06-30,6.59,6.77,6.55,6.77,1560576.0
2025-07-02,6.79,6.83,6.51,6.66,1889523.0
2025-07-03,6.54,6.76,6.53,6.71,1119319.0
2025-07-04,6.71,6.76,6.71,6.72,294804.0
2025-07-07,6.7,6.89,6.6,6.88,1078185.0
2025-07-08,6.86,6.88,6.395,6.51,2266208.0
2025-07-09,6.52,6.58,6.46,6.51,1035768.0
2025-07-10,6.55,6.595,6.36,6.42,1354489.0
2025-07-11,6.5,6.57,6.41,6.42,1392558.0
2025-07-14,6.42,6.515,6.3,6.32,912332.0
2025-07-15,6.32,6.35,6.115,6.21,1335184.0
2025-07-16,6.21,6.29,6.02,6.08,1463365.0
2025-07-17,6.03,6.04,5.915,5.97,1127455.0
2025-07-18,6.04,6.06,5.85,5.91,1273979.0
2025-07-21,6.05,6.295,6.01,6.15,1857191.0
2025-07-22,6.25,6.265,6.155,6.2,2110317.0
2025-07-23,6.15,6.18,6.01,6.11,1244521.0
2025-07-24,6.06,6.1,5.95,6.05,1189542.0
2025-07-25,5.99,6.09,5.94,6.05,1603390.0
2025-07-28,5.95,5.98,5.52,5.69,3016910.0
2025-07-29,5.79,5.975,5.675,5.94,2082488.0
2025-07-30,5.86,5.9,5.755,5.78,1324043.0
2025-07-31,5.8,5.91,5.72,5.8,1394553.0
2025-08-01,5.95,6.02,5.83,5.88,1167344.0
2025-08-05,6.07,6.32,6.0,6.29,1906961.0
2025-08-06,6.26,6.56,6.25,6.56,1658211.0
2025-08-07,6.68,6.75,6.56,6.61,1317789.0
2025-08-08,6.66,6.745,6.6,6.69,1546760.0
2025-08-11,6.55,6.775,6.5,6.72,2206849.0
2025-08-12,6.74,6.85,6.65,6.84,2347493.0
2025-08-13,6.88,7.05,6.85,6.93,1240637.0
2025-08-14,6.92,7.135,6.9,7.08,1347940.0
2025-08-15,7.08,7.35,6.98,7.23,1608762.0
2025-08-18,7.25,7.27,7.07,7.2,1177947.0
2025-08-19,7.19,7.25,7.07,7.11,1225406.0
2025-08-20,7.19,7.38,7.14,7.32,1162478.0
2025-08-21,7.31,7.59,7.29,7.59,1602237.0
2025-08-22,7.54,7.755,7.46,7.67,1098813.0
2025-08-25,7.68,7.74,7.61,7.68,1318964.0
2025-08-26,7.7,7.905,7.69,7.88,1326825.0
2025-08-27,7.85,7.9,7.73,7.86,769999.0
2025-08-28,7.87,7.9,7.79,7.83,1007939.0
2025-08-29,7.87,8.13,7.85,8.1,1348193.0
2025-09-02,8.35,8.43,7.98,8.42,2141196.0
2025-09-03,8.5,8.67,8.39,8.49,1684776.0
2025-09-04,8.35,8.605,8.3,8.52,1446922.0
2025-09-05,8.69,8.76,8.53,8.74,1841889.0
2025-09-08,8.9,9.06,8.8,9.0,1993089.0
2025-09-09,9.1,9.1,8.75,8.79,1934962.0
2025-09-10,8.85,9.07,8.83,9.03,1675753.0
2025-09-11,8.99,9.07,8.88,9.04,1391694.0
2025-09-12,9.12,9.17,8.99,9.03,1076369.0
2025-09-15,9.06,9.38,9.0,9.26,2105559.0
2025-09-16,9.29,9.29,8.8,8.84,2516622.0
2025-09-17,8.72,9.05,8.67,8.9,1772468.0
2025-09-18,8.84,8.92,8.74,8.9,1281791.0
2025-09-19,8.96,9.13,8.89,9.12,2687226.0
2025-09-22,9.3,9.53,9.07,9.49,4911584.0
2025-09-23,9.6,9.72,9.47,9.6,3650629.0
2025-09-24,9.65,9.825,9.49,9.5,1984317.0
2025-09-25,9.56,9.74,9.455,9.48,2387605.0
2025-09-26,9.53,9.59,9.4,9.51,1576119.0
2025-09-29,9.76,10.05,9.595,9.64,2555820.0
2025-09-30,9.55,10.0,9.47,9.97,2661704.0
2025-10-01,10.1,10.26,9.98,10.16,2931876.0
2025-10-02,10.29,10.34,9.83,10.25,2466746.0
2025-10-03,10.32,10.6,10.21,10.24,1761523.0
2025-10-06,10.42,10.42,10.04,10.17,3000907.0
2025-10-07,10.2,10.28,10.01,10.06,2139640.0
2025-10-08,10.29,10.33,9.92,10.12,4102721.0
2025-10-09,10.17,10.27,9.44,9.58,2898510.0
2025-10-10,9.59,9.68,9.435,9.58,2473157.0
2025-10-14,9.86,10.175,9.82,10.03,2600928.0
2025-10-15,10.15,10.415,10.1,10.27,2854849.0
2025-10-16,10.42,10.59,10.26,10.53,2552231.0
2025-10-17,10.38,10.43,9.63,9.77,3092358.0
2025-10-20,10.04,10.145,9.87,10.09,1980339.0
2025-10-21,9.29,9.56,8.83,8.9,3257691.0
2025-10-22,8.57,9.1,8.46,8.97,2073313.0
2025-10-23,9.18,9.23,9.0,9.06,1483132.0
2025-10-24,8.95,9.19,8.89,9.07,1583851.0
2025-10-27,8.77,8.91,8.47,8.83,2119164.0
2025-10-28,8.68,8.89,8.66,8.83,1676103.0
2025-10-29,9.75,10.59,9.335,9.81,7300469.0
2025-10-30,9.94,10.345,9.9,10.31,3651651.0
2025-10-31,10.4,10.48,10.12,10.33,2122008.0
2025-11-03,10.67,10.84,10.06,10.33,5735255.0
2025-11-04,9.68,9.97,9.31,9.31,4563614.0
2025-11-05,9.48,9.73,9.41,9.59,3099055.0
2025-11-06,9.87,10.15,9.74,9.75,2443665.0
2025-11-07,9.85,9.95,9.64,9.85,3247676.0
2025-11-10,10.17,10.49,9.95,9.99,3005602.0
2025-11-11,10.15,10.34,9.96,10.21,3011167.0
2025-11-12,10.28,10.83,10.12,10.62,2832499.0
2025-11-13,10.7,10.74,10.07,10.21,1668081.0
2025-11-14,9.69,10.18,9.545,10.04,2045826.0
2025-11-17,9.88,10.19,9.79,9.89,1582380.0
2025-11-18,9.9,10.04,9.6,9.72,1136560.0
2025-11-19,9.91,10.28,9.745,9.98,2591878.0
2025-11-20,10.05,10.25,9.425,9.44,2373704.0
2025-11-21,9.34,9.61,9.33,9.51,1710835.0
2025-11-24,9.59,10.26,9.54,10.24,1494665.0
2025-11-25,10.25,10.46,10.135,10.36,2055355.0
2025-11-26,10.48,11.02,10.41,11.02,2641888.0