Date,Open,High,Low,Close,Volume
1998-01-08,0.3761194689073013,0.3761194689073013,0.3761194689073013,0.3761194689073013,6000.0
1998-01-09,0.3761194040603779,0.4286011707014437,0.3761194040603779,0.4286011707014437,40000.0
1998-01-12,0.4565914096002465,0.5248177332782801,0.4565914096002465,0.5248177332782801,196400.0
1998-01-13,0.5598057080372735,0.5598057080372735,0.4985769346078113,0.5073239320325736,276800.0
1998-01-14,0.5248179359613226,0.5248179359613226,0.4023604092285909,0.4723361507069468,268000.0
1998-01-15,0.4723361591669252,0.5073240305327684,0.4723361591669252,0.4985770314097203,44000.0
1998-01-16,0.4985770314097203,0.4985770314097203,0.4898300739954552,0.4985770314097203,29600.0
1998-01-19,0.4985770314097203,0.4985770314097203,0.4985770314097203,0.4985770314097203,14400.0
1998-01-20,0.4898299788918236,0.5073239320325736,0.4810830231758362,0.5073239320325736,56800.0
1998-01-21,0.5073240022431615,0.5073240022431615,0.503825219472556,0.503825219472556,4800.0
1998-01-22,0.5073236657439051,0.5073236657439051,0.4863309413356126,0.4863309413356126,17200.0
1998-01-23,0.5038251497461786,0.5073239320325736,0.5038251497461786,0.5073239320325736,8400.0
1998-01-26,0.4810828128841816,0.4810828128841816,0.4810828128841816,0.4810828128841816,10000.0
1998-01-27,0.4723361507069468,0.4723361507069468,0.4723361507069468,0.4723361507069468,6800.0
1998-01-28,0.4723359552591488,0.4898298625355464,0.4723359552591488,0.4898298625355463,2000.0
1998-01-29,0.4810828128841816,0.4810828128841816,0.4810828128841816,0.4810828128841816,400.0
1998-01-30,0.4723361507069468,0.4810831079645457,0.4723361507069468,0.4723361507069468,29600.0
1998-02-02,0.4723361507069468,0.4723361507069468,0.4723361507069468,0.4723361507069468,8000.0
1998-02-03,0.4723361507069468,0.4723361507069468,0.4723361507069468,0.4723361507069468,0.0
1998-02-04,0.4635889818327728,0.4635889818327728,0.4635889818327728,0.4635889818327728,8000.0
1998-02-05,0.4460949421414478,0.4460949421414478,0.4460949421414478,0.4460949421414478,7600.0
1998-02-06,0.4286011707014437,0.4286011707014437,0.4286011707014437,0.4286011707014437,4000.0
1998-02-09,0.4023602793982864,0.4023602793982864,0.3953627158501235,0.3953627158501234,20000.0
1998-02-10,0.3936134055330303,0.4548421408213243,0.3936134055330303,0.4548421408213242,17200.0
1998-02-11,0.4548421408213243,0.4548421408213243,0.4548421408213243,0.4548421408213242,0.0
1998-02-12,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,800.0
1998-02-13,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,8000.0
1998-02-16,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.0
1998-02-17,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.0
1998-02-18,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.0
1998-02-19,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.0
1998-02-20,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,1200.0
1998-02-23,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-02-24,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-02-25,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-02-26,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-02-27,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-03-02,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-03-03,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-03-04,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,4000.0
1998-03-05,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-03-06,0.4635889818327728,0.4635889818327728,0.4635889818327728,0.4635889818327728,400.0
1998-03-09,0.4233531316671196,0.4233531316671196,0.4233531316671196,0.4233531316671196,4000.0
1998-03-10,0.4233531316671196,0.4233531316671196,0.4233531316671196,0.4233531316671196,0.0
1998-03-11,0.4635889818327728,0.4635889818327728,0.4635889818327728,0.4635889818327728,3600.0
1998-03-12,0.4635889818327728,0.4635889818327728,0.4635889818327728,0.4635889818327728,0.0
1998-03-13,0.4723361507069468,0.4723361507069468,0.4723361507069468,0.4723361507069468,1200.0
1998-03-16,0.4723361507069468,0.4723361507069468,0.4723361507069468,0.4723361507069468,0.0
1998-03-17,0.4985770314097203,0.4985770314097203,0.4985770314097203,0.4985770314097203,8000.0
1998-03-18,0.4985770314097203,0.4985770314097203,0.4985770314097203,0.4985770314097203,0.0
1998-03-19,0.4985770314097203,0.4985770314097203,0.4985770314097203,0.4985770314097203,0.0
1998-03-20,0.4548421408213243,0.4548421408213243,0.4548421408213243,0.4548421408213242,4000.0
1998-03-23,0.4548421408213243,0.4548421408213243,0.4548421408213243,0.4548421408213242,0.0
1998-03-24,0.4548421408213243,0.4548421408213243,0.4548421408213243,0.4548421408213242,0.0
1998-03-25,0.4548421408213243,0.4548421408213243,0.4548421408213243,0.4548421408213242,0.0
1998-03-26,0.4548421408213243,0.4548421408213243,0.4548421408213243,0.4548421408213242,0.0
1998-03-27,0.4286012947320492,0.4286012947320492,0.4111073396500349,0.4111073396500349,40400.0
1998-03-30,0.4198542410387332,0.4198542410387332,0.4023602899986702,0.4023602899986702,20000.0
1998-03-31,0.3953628176141235,0.4111073396500349,0.3936134262768,0.4111073396500349,11200.0
1998-04-01,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,4000.0
1998-04-02,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-04-03,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,4000.0
1998-04-06,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-04-07,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-04-08,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-04-09,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-04-13,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,12000.0
1998-04-14,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,800.0
1998-04-15,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.4111073396500349,23600.0
1998-04-16,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.0
1998-04-17,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.0
1998-04-20,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.0
1998-04-21,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.0
1998-04-22,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,2000.0
1998-04-23,0.4635889818327728,0.4635889818327728,0.4635889818327728,0.4635889818327728,4800.0
1998-04-24,0.4635889818327728,0.4635889818327728,0.4635889818327728,0.4635889818327728,0.0
1998-04-27,0.4460952068199252,0.4460952068199252,0.4373482501585108,0.4373482501585108,12400.0
1998-04-28,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-04-29,0.4286012947320492,0.4286012947320492,0.4111073396500349,0.4111073396500349,3200.0
1998-04-30,0.4111072446643168,0.4111072446643168,0.4023602899986702,0.4023602899986702,6800.0
1998-05-01,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-05-04,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,8000.0
1998-05-05,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,4000.0
1998-05-06,0.4460949636053988,0.4810828128841816,0.4373480117128923,0.4810828128841816,30400.0
1998-05-07,0.4898300074326824,0.5248178740440406,0.4548421408213243,0.4548421408213242,72000.0
1998-05-08,0.481082789736783,0.481082789736783,0.4460949421414478,0.4460949421414478,13200.0
1998-05-11,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,5600.0
1998-05-12,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,16000.0
1998-05-13,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,4800.0
1998-05-14,0.4460949421414478,0.4460949421414478,0.4460949421414478,0.4460949421414478,1200.0
1998-05-15,0.4460949421414478,0.4460949421414478,0.4460949421414478,0.4460949421414478,0.0
1998-05-19,0.4460949421414478,0.4460949421414478,0.4460949421414478,0.4460949421414478,2000.0
1998-05-20,0.4460949421414478,0.4460949421414478,0.4460949421414478,0.4460949421414478,0.0
1998-05-21,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,12400.0
1998-05-22,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,5600.0
1998-05-25,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-05-26,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.4373482501585108,0.0
1998-05-27,0.4373482427150871,0.4373482427150871,0.4198543296899951,0.4198543296899951,13200.0
1998-05-28,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,4800.0
1998-05-29,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,8000.0
1998-06-01,0.4198542410387332,0.4198542410387332,0.4023602899986702,0.4023602899986702,24000.0
1998-06-02,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-06-03,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,8000.0
1998-06-04,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,8800.0
1998-06-05,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.0
1998-06-08,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,31200.0
1998-06-09,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.4198543296899951,0.0
1998-06-10,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,4000.0
1998-06-11,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-06-12,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,33200.0
1998-06-15,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,14800.0
1998-06-16,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1998-06-17,0.3761194689073013,0.3761194689073013,0.3761194689073013,0.3761194689073013,8000.0
1998-06-18,0.3778686463530962,0.3778686463530962,0.3778686463530962,0.3778686463530962,10000.0
1998-06-19,0.3778687756098597,0.3778687756098597,0.3673723894502341,0.3673723894502341,14000.0
1998-06-22,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1998-06-23,0.3533773603759499,0.3761194879618285,0.3533773603759499,0.3533773603759499,16000.0
1998-06-24,0.3533773603759499,0.3533773603759499,0.3533773603759499,0.3533773603759499,0.0
1998-06-25,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,2000.0
1998-06-26,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1998-06-29,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1998-06-30,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,4000.0
1998-07-02,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-03,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-06,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-07,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-08,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-09,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,2400.0
1998-07-10,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-13,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-14,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,10000.0
1998-07-15,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-07-16,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,8000.0
1998-07-17,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,1600.0
1998-07-20,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1998-07-21,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1998-07-22,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1998-07-23,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1998-07-24,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,2000.0
1998-07-27,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-28,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-29,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-07-30,0.3638736819017726,0.3638736819017726,0.3621242908045054,0.3621242908045054,7600.0
1998-07-31,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-08-04,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-08-05,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.3621242908045054,0.0
1998-08-06,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,2000.0
1998-08-07,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1998-08-10,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1998-08-11,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1998-08-12,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,3600.0
1998-08-13,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,3200.0
1998-08-14,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-08-17,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-08-18,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,2000.0
1998-08-19,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-08-20,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,4000.0
1998-08-21,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-08-24,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-08-25,0.3323846829388404,0.34987861801023,0.3323846829388404,0.34987861801023,8000.0
1998-08-26,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-08-27,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-08-28,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-08-31,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-09-01,0.3411316279702698,0.3411316279702698,0.3411316279702698,0.3411316279702698,4000.0
1998-09-02,0.3148905386275801,0.3148905386275801,0.3148905386275801,0.3148905386275801,2000.0
1998-09-03,0.3148905386275801,0.3148905386275801,0.3148905386275801,0.3148905386275801,0.0
1998-09-04,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,400.0
1998-09-08,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-09,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-10,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-11,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-14,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-15,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-16,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-17,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-18,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-21,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-22,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-23,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-24,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-25,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-28,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-29,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-09-30,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,4000.0
1998-10-01,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,5200.0
1998-10-02,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-05,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,400.0
1998-10-06,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-07,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-08,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-09,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-13,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-14,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-15,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-16,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-19,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-20,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-21,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-22,0.3253870339760607,0.3253870339760607,0.3253870339760607,0.3253870339760607,2000.0
1998-10-23,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,2000.0
1998-10-26,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,8400.0
1998-10-27,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-28,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-29,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-10-30,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-11-02,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-11-03,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-11-04,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-11-05,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-11-06,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-11-09,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.3166401333532074,0.0
1998-11-10,0.3411316279702698,0.3411316279702698,0.3411316279702698,0.3411316279702698,4800.0
1998-11-11,0.3498784268919062,0.3498784268919062,0.3428808650274694,0.3428808650274694,4800.0
1998-11-12,0.3586254749616676,0.4023602899986702,0.3586254749616676,0.4023602899986702,10800.0
1998-11-13,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-11-16,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.4023602899986702,0.0
1998-11-17,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.3883651417015767,2000.0
1998-11-18,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.0
1998-11-19,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.0
1998-11-20,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.0
1998-11-23,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.3883651417015767,0.0
1998-11-24,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,2400.0
1998-11-25,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1998-11-26,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,13600.0
1998-11-27,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1998-11-30,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1998-12-01,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,6800.0
1998-12-02,0.3498785706328288,0.3498785706328288,0.3323846379303097,0.3323846379303097,16800.0
1998-12-03,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1998-12-04,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,4000.0
1998-12-07,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-08,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-09,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-10,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-11,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-14,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-15,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-16,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-17,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1998-12-18,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,2400.0
1998-12-21,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-12-22,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,4000.0
1998-12-23,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-12-24,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-12-29,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-12-30,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1998-12-31,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-04,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-05,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-06,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-07,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-08,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-11,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,2000.0
1999-01-12,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-13,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-14,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.3061438168389407,0.0
1999-01-15,0.3236376820062442,0.3323846379303097,0.3236376820062442,0.3323846379303097,12800.0
1999-01-18,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-01-19,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-01-20,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-01-21,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-01-22,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-01-25,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,5600.0
1999-01-26,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1999-01-27,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1999-01-28,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.3236376180846473,4800.0
1999-01-29,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.0
1999-02-01,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.0
1999-02-02,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,8000.0
1999-02-03,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-04,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,20000.0
1999-02-05,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-08,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-09,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-10,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-11,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-12,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,20000.0
1999-02-15,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,24400.0
1999-02-16,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-17,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-18,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-19,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.3323846379303097,0.0
1999-02-22,0.297396734640894,0.3236376180846473,0.297396734640894,0.3236376180846473,10800.0
1999-02-23,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.0
1999-02-24,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.0
1999-02-25,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.0
1999-02-26,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.0
1999-03-01,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.3236376180846473,0.0
1999-03-02,0.2973966777704691,0.2973966777704691,0.2973966777704691,0.2973966777704691,12000.0
1999-03-03,0.2973966777704691,0.2973966777704691,0.2973966777704691,0.2973966777704691,0.0
1999-03-04,0.2973966777704691,0.2973966777704691,0.2973966777704691,0.2973966777704691,3200.0
1999-03-05,0.2973966777704691,0.2973966777704691,0.2973966777704691,0.2973966777704691,0.0
1999-03-08,0.3411316609017305,0.34987861801023,0.3411316609017305,0.34987861801023,50400.0
1999-03-09,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1999-03-10,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1999-03-11,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,7200.0
1999-03-12,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1999-03-15,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1999-03-16,0.34987861801023,0.34987861801023,0.34987861801023,0.34987861801023,0.0
1999-03-17,0.3498784820321336,0.3673723894502341,0.3498784820321336,0.3673723894502341,3600.0
1999-03-18,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1999-03-19,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1999-03-22,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.3673723894502341,0.0
1999-03-23,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,10000.0
1999-03-24,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1999-03-25,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.3936134489872215,0.0
1999-03-26,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.4111073396500349,4000.0
1999-03-29,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.0
1999-03-30,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.4111073396500349,0.0
1999-03-31,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,4000.0
1999-04-01,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,4000.0
1999-04-05,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,12000.0
1999-04-06,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,4000.0
1999-04-07,0.3702081676311654,0.3702081676311654,0.352579223279479,0.352579223279479,18000.0
1999-04-08,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,2800.0
1999-04-09,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,5600.0
1999-04-12,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-04-13,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-04-14,0.3702080059722826,0.3966514529834601,0.3702080059722826,0.3878369846566343,18000.0
1999-04-15,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.0
1999-04-16,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.0
1999-04-19,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.0
1999-04-20,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.0
1999-04-21,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,4000.0
1999-04-22,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-04-23,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-04-26,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-04-27,0.3790225163298086,0.3878369846566343,0.3613935376454569,0.3878369846566343,36400.0
1999-04-28,0.3613935751159136,0.370208044356652,0.3613935751159136,0.370208044356652,3600.0
1999-04-29,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,0.0
1999-04-30,0.3843111973259042,0.3878369846566343,0.3843111973259042,0.3878369846566343,8000.0
1999-05-03,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.0
1999-05-04,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.0
1999-05-05,0.3878371292930763,0.4142805441351194,0.3878371292930763,0.4142805441351194,3200.0
1999-05-06,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-05-07,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,4000.0
1999-05-10,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.0
1999-05-11,0.4142804238163622,0.4142804238163622,0.405465954762319,0.405465954762319,8000.0
1999-05-12,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,6000.0
1999-05-13,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-05-14,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-05-17,0.396651494109572,0.396651494109572,0.370208044356652,0.370208044356652,3200.0
1999-05-18,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,0.0
1999-05-19,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,0.0
1999-05-20,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,0.0
1999-05-21,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,0.0
1999-05-25,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,18000.0
1999-05-26,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-05-27,0.405465954762319,0.405465954762319,0.405465954762319,0.405465954762319,800.0
1999-05-28,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,4000.0
1999-05-31,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,2000.0
1999-06-01,0.4407240141964975,0.4407240141964975,0.4142805565324207,0.4407240141964975,8000.0
1999-06-02,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-06-03,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,4000.0
1999-06-04,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,800.0
1999-06-07,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,8000.0
1999-06-08,0.4230950577798498,0.4230950577798498,0.4142805441351194,0.4142805441351194,3200.0
1999-06-09,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-06-10,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,2000.0
1999-06-11,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.0
1999-06-14,0.405465954762319,0.405465954762319,0.3984143795190845,0.405465954762319,4400.0
1999-06-15,0.4019402708709149,0.4230950440908129,0.3984144823393843,0.4230950440908129,14000.0
1999-06-16,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.0
1999-06-17,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.0
1999-06-18,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,11200.0
1999-06-21,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-06-22,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-06-23,0.4230949553437658,0.4319094248236971,0.4230949553437658,0.4319094248236971,7600.0
1999-06-24,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.0
1999-06-25,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.0
1999-06-28,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.0
1999-06-29,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,3600.0
1999-06-30,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.0
1999-07-02,0.4407240010078786,0.4407240010078786,0.4142805441351194,0.4142805441351194,10800.0
1999-07-05,0.396651575843547,0.396651575843547,0.3790226337294525,0.3790226337294525,8000.0
1999-07-06,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-07-07,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-07-08,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-07-09,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-07-12,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,1200.0
1999-07-13,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,6400.0
1999-07-14,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-07-15,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-07-16,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-07-19,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-07-20,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-07-21,0.4054660450461684,0.4054660450461684,0.3966515740294347,0.3966515740294347,158400.0
1999-07-22,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-07-23,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,18000.0
1999-07-26,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,0.0
1999-07-27,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,0.0
1999-07-28,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,20000.0
1999-07-29,0.396651575843547,0.396651575843547,0.3790226337294525,0.3790226337294525,9200.0
1999-07-30,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.3790226337294525,0.0
1999-08-03,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,12000.0
1999-08-04,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-08-05,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-08-06,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-08-09,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-08-10,0.3966516009070907,0.4142805441351194,0.3966516009070907,0.4142805441351194,47200.0
1999-08-11,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,41200.0
1999-08-12,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,42000.0
1999-08-13,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,8000.0
1999-08-16,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,46000.0
1999-08-17,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,14000.0
1999-08-18,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,24000.0
1999-08-19,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,44000.0
1999-08-20,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,16000.0
1999-08-23,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,31600.0
1999-08-24,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,4000.0
1999-08-25,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-08-26,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-08-27,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,6400.0
1999-08-30,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-08-31,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-09-01,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,4000.0
1999-09-02,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,8000.0
1999-09-03,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,6000.0
1999-09-07,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,122400.0
1999-09-08,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,104000.0
1999-09-09,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,6000.0
1999-09-10,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,46000.0
1999-09-13,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,47200.0
1999-09-14,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,2800.0
1999-09-15,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,18800.0
1999-09-16,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,67600.0
1999-09-17,0.3966514903750197,0.3966514903750197,0.39488859654347,0.39488859654347,6800.0
1999-09-20,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,4800.0
1999-09-21,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
1999-09-22,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,122000.0
1999-09-23,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,12000.0
1999-09-24,0.3878369846566343,0.3966514529834601,0.3878369846566343,0.3878369846566343,7600.0
1999-09-27,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,60000.0
1999-09-28,0.4230950704409246,0.4407240141964975,0.4230950704409246,0.4407240141964975,12000.0
1999-09-29,0.4671674578806377,0.5200543295954398,0.4142805441351194,0.4142805441351194,16000.0
1999-09-30,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-10-01,0.4283837268881087,0.4283837268881087,0.4230950440908129,0.4230950440908129,1600.0
1999-10-04,0.4583529246907776,0.4583529246907776,0.4583529246907776,0.4583529246907775,8000.0
1999-10-05,0.4583529246907776,0.4583529246907776,0.4583529246907776,0.4583529246907775,8000.0
1999-10-06,0.4583529246907776,0.4583529246907776,0.4583529246907776,0.4583529246907775,0.0
1999-10-07,0.4583529246907776,0.4583529246907776,0.4583529246907776,0.4583529246907775,0.0
1999-10-08,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,8000.0
1999-10-12,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-13,0.4319095423187111,0.4407240141964975,0.4319095423187111,0.4407240141964975,6400.0
1999-10-14,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-15,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-18,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-19,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-20,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,4000.0
1999-10-21,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,800.0
1999-10-22,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,24400.0
1999-10-25,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-26,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-27,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-28,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
1999-10-29,0.4759819091977855,0.4759819091977855,0.4583529246907776,0.4583529246907775,8000.0
1999-11-01,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,400.0
1999-11-02,0.449538486074284,0.449538486074284,0.4407240141964975,0.4407240141964975,10000.0
1999-11-03,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,4000.0
1999-11-04,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-05,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-08,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,4000.0
1999-11-09,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-10,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,10000.0
1999-11-11,0.4142804238163622,0.4142804238163622,0.405465954762319,0.405465954762319,7200.0
1999-11-12,0.4407237787323619,0.4495382459008702,0.4319093115638537,0.4495382459008702,17600.0
1999-11-15,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-16,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-17,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-18,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-19,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,4000.0
1999-11-22,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-23,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-24,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.4495382459008702,0.0
1999-11-25,0.4230950577798498,0.4319095293938642,0.4142805441351194,0.4142805441351194,22000.0
1999-11-26,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,15600.0
1999-11-29,0.4142805307312718,0.4230950440908129,0.4142805307312718,0.4230950440908129,21200.0
1999-11-30,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,5600.0
1999-12-01,0.4213321634570469,0.4213321634570469,0.4142805441351194,0.4142805441351194,24000.0
1999-12-02,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,4000.0
1999-12-03,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.4230950440908129,0.0
1999-12-06,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,20000.0
1999-12-07,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-12-08,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-12-09,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,20000.0
1999-12-10,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-12-13,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-12-14,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,4400.0
1999-12-15,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-12-16,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,3200.0
1999-12-17,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,9600.0
1999-12-20,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,11200.0
1999-12-21,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.0
1999-12-22,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,12000.0
1999-12-23,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,31200.0
1999-12-24,0.405465954762319,0.405465954762319,0.405465954762319,0.405465954762319,8000.0
1999-12-29,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,3200.0
1999-12-30,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,8000.0
1999-12-31,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,9200.0
2000-01-04,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,9200.0
2000-01-05,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
2000-01-06,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
2000-01-07,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.4407240141964975,0.0
2000-01-10,0.4142805441351194,0.4142805441351194,0.4142805441351194,0.4142805441351194,4000.0
2000-01-11,0.4054660450461684,0.4054660450461684,0.387837103012701,0.3966515740294347,30400.0
2000-01-12,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-01-13,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,8000.0
2000-01-14,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-01-17,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,8000.0
2000-01-18,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-01-19,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,24000.0
2000-01-20,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,4000.0
2000-01-21,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.4319094248236971,0.0
2000-01-24,0.4054660450461684,0.4054660450461684,0.3966515740294347,0.3966515740294347,31600.0
2000-01-25,0.4407239711438164,0.4407239711438164,0.3966515740294347,0.3966515740294347,800.0
2000-01-26,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,2400.0
2000-01-27,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,400.0
2000-01-28,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,4000.0
2000-01-31,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-02-01,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,17200.0
2000-02-02,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,3600.0
2000-02-03,0.3719709920369144,0.3719709920369144,0.3719709920369144,0.3719709920369144,8000.0
2000-02-04,0.3702081189485204,0.3966515740294347,0.3702081189485204,0.3966515740294347,18000.0
2000-02-07,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-02-08,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,8000.0
2000-02-09,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-02-10,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-02-11,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-02-14,0.405465954762319,0.4142804238163622,0.405465954762319,0.405465954762319,32000.0
2000-02-15,0.405465954762319,0.405465954762319,0.405465954762319,0.405465954762319,66000.0
2000-02-16,0.4054658181970543,0.4054658181970543,0.3807853131583941,0.3807853131583941,2400.0
2000-02-17,0.387837103012701,0.3966515740294347,0.3807855261993141,0.3966515740294347,12800.0
2000-02-18,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,8000.0
2000-02-21,0.4001772905557457,0.4001772905557457,0.4001772905557457,0.4001772905557457,1200.0
2000-02-22,0.4107547276562087,0.4107547276562087,0.387837103012701,0.3966515740294347,12800.0
2000-02-23,0.4089919097342484,0.4089919097342484,0.4089919097342484,0.4089919097342484,4400.0
2000-02-24,0.382548409867168,0.382548409867168,0.382548409867168,0.382548409867168,3600.0
2000-02-25,0.3878369846566343,0.3878369846566343,0.3807854099951738,0.3878369846566343,14000.0
2000-02-28,0.3878369846566343,0.3878369846566343,0.3878369846566343,0.3878369846566343,8000.0
2000-02-29,0.3878370326388229,0.3913628204057544,0.3878370326388229,0.3913628204057545,17600.0
2000-03-01,0.3913628204057544,0.3913628204057544,0.3913628204057544,0.3913628204057545,0.0
2000-03-02,0.387837103012701,0.3966515740294347,0.387837103012701,0.3966515740294347,6400.0
2000-03-03,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,19600.0
2000-03-06,0.4019400541553925,0.403702947470652,0.4019400541553925,0.403702947470652,9600.0
2000-03-07,0.405465954762319,0.405465954762319,0.405465954762319,0.405465954762319,2000.0
2000-03-08,0.405465954762319,0.405465954762319,0.405465954762319,0.405465954762319,0.0
2000-03-09,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,6000.0
2000-03-10,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-03-13,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.0
2000-03-14,0.3966515740294347,0.3966515740294347,0.3966515740294347,0.3966515740294347,4800.0
2000-03-15,0.3966515523337618,0.3966515523337618,0.3543420517369321,0.3543420517369321,40000.0
2000-03-16,0.3843113575474303,0.3843113575474303,0.3843113575474303,0.3843113575474303,800.0
2000-03-17,0.3702081044905623,0.3702081044905623,0.3613936338180655,0.3613936338180655,8800.0
2000-03-20,0.3613935091378105,0.3790224864315433,0.3561048285588996,0.363156402664114,83600.0
2000-03-21,0.363156402664114,0.363156402664114,0.363156402664114,0.363156402664114,35200.0
2000-03-22,0.3860741310206859,0.3860741310206859,0.370208044356652,0.370208044356652,16000.0
2000-03-23,0.370208044356652,0.370208044356652,0.370208044356652,0.370208044356652,0.0
2000-03-24,0.3702079767693283,0.3702079767693283,0.363156402664114,0.363156402664114,24000.0
2000-03-27,0.363156402664114,0.363156402664114,0.363156402664114,0.363156402664114,0.0
2000-03-28,0.3666823305418271,0.4142805160629021,0.3631565421351335,0.3966515740294347,53200.0
2000-03-29,0.3966515585387646,0.3966515585387646,0.3613936338180655,0.3613936338180655,25200.0
2000-03-30,0.410674527897808,0.4198006198144316,0.410674527897808,0.4198006198144316,12000.0
2000-03-31,0.4015484359811845,0.4198006198144316,0.4015484359811845,0.4198006198144316,18400.0
2000-04-03,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2000-04-04,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,2400.0
2000-04-05,0.4198006159823443,0.4198006159823443,0.3832962051324365,0.3832962051324365,637200.0
2000-04-06,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,1200.0
2000-04-07,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,4000.0
2000-04-10,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.0
2000-04-11,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.0
2000-04-12,0.3741701225832208,0.4015484422791363,0.3741701225832208,0.4015484422791363,13200.0
2000-04-13,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.0
2000-04-14,0.410674625654516,0.410674625654516,0.3741702057818958,0.3741702057818958,12800.0
2000-04-17,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-04-18,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,6000.0
2000-04-19,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,800.0
2000-04-20,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.0
2000-04-24,0.3778205872272832,0.3778205872272832,0.3650440574028435,0.3650440574028435,12800.0
2000-04-25,0.3650440574028435,0.3650440574028435,0.3650440574028435,0.3650440574028435,0.0
2000-04-26,0.3723449343781021,0.3723449343781021,0.3723449343781021,0.3723449343781021,2000.0
2000-04-27,0.3723449343781021,0.3723449343781021,0.3723449343781021,0.3723449343781021,0.0
2000-04-28,0.3723449343781021,0.3723449343781021,0.3723449343781021,0.3723449343781021,0.0
2000-05-01,0.3723449343781021,0.3723449343781021,0.3723449343781021,0.3723449343781021,64400.0
2000-05-02,0.3723449343781021,0.3723449343781021,0.3723449343781021,0.3723449343781021,32400.0
2000-05-03,0.39972334866145,0.39972334866145,0.392422472734298,0.392422472734298,4000.0
2000-05-04,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-05,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,3600.0
2000-05-08,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,190400.0
2000-05-09,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-10,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-11,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-12,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-15,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-16,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-17,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-18,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-05-19,0.4015484422791363,0.4106745343388949,0.3924223502193776,0.4015484422791363,52000.0
2000-05-23,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.0
2000-05-24,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,23600.0
2000-05-25,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,400.0
2000-05-26,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-05-29,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-05-30,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-05-31,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,400.0
2000-06-01,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-06-02,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-06-05,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-06-06,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,2800.0
2000-06-07,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-06-08,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-06-09,0.392422472734298,0.392422472734298,0.392422472734298,0.392422472734298,0.0
2000-06-12,0.3832962051324365,0.3832962051324365,0.3741701132991191,0.3832962051324365,56000.0
2000-06-13,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,60000.0
2000-06-14,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,78000.0
2000-06-15,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-06-16,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-06-19,0.3741701132991191,0.3832962051324365,0.3668692398324652,0.3832962051324365,14000.0
2000-06-20,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-06-21,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,4000.0
2000-06-22,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,30800.0
2000-06-23,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,4800.0
2000-06-26,0.3741702271711372,0.3741702271711372,0.3686945704047287,0.3686945704047287,80400.0
2000-06-27,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,8000.0
2000-06-28,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-06-29,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-06-30,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-07-04,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-07-05,0.366869209583828,0.366869209583828,0.366869209583828,0.366869209583828,20000.0
2000-07-06,0.3741700995737292,0.3741700995737292,0.3705196629743085,0.3705196629743085,12000.0
2000-07-07,0.3705196629743085,0.3705196629743085,0.3705196629743085,0.3705196629743085,0.0
2000-07-10,0.3741702057818958,0.3741702057818958,0.3668693305107017,0.3741702057818958,36400.0
2000-07-11,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-07-12,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-07-13,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,20000.0
2000-07-14,0.3741702057818958,0.3741702057818958,0.3668693305107017,0.3741702057818958,16800.0
2000-07-17,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-07-18,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,1600.0
2000-07-19,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,6000.0
2000-07-20,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-07-21,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,800.0
2000-07-24,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,19200.0
2000-07-25,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,10400.0
2000-07-26,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-07-27,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-07-28,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,8000.0
2000-07-31,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-08-01,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-08-02,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-08-03,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-08-04,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-08-08,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-08-09,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.3832962051324365,0.0
2000-08-10,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,24000.0
2000-08-11,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,20000.0
2000-08-14,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,20000.0
2000-08-15,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,15200.0
2000-08-16,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,8000.0
2000-08-17,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.0
2000-08-18,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,108000.0
2000-08-21,0.3759952685457733,0.3759952685457733,0.3759952685457733,0.3759952685457733,800.0
2000-08-22,0.3759952685457733,0.3759952685457733,0.3759952685457733,0.3759952685457733,0.0
2000-08-23,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,123200.0
2000-08-24,0.3832962998708886,0.3832962998708886,0.3741702057818958,0.3741702057818958,16000.0
2000-08-25,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.3741702057818958,0.0
2000-08-28,0.3851215186886871,0.3851215186886871,0.3741702057818958,0.3741702057818958,14400.0
2000-08-29,0.3686945824544009,0.392422472734298,0.3686945824544009,0.392422472734298,9200.0
2000-08-30,0.5384400718508736,0.5475661659127564,0.5347896342261205,0.5384400718508736,430400.0
2000-08-31,0.5475660779281201,0.5566921705235935,0.5457408594090253,0.5457408594090253,666400.0
2000-09-01,0.5457409418237921,0.5475661606185213,0.5457409418237921,0.5475661606185213,788400.0
2000-09-05,0.5475661606185213,0.5566922545921669,0.5475661606185213,0.5475661606185213,35200.0
2000-09-06,0.5566919872606924,0.5566919872606924,0.5548667693424589,0.5548667693424589,69200.0
2000-09-07,0.5475661606185213,0.5475661606185213,0.5475661606185213,0.5475661606185213,2000.0
2000-09-08,0.5566919872606924,0.5566919872606924,0.5530415514242256,0.5548667693424589,80800.0
2000-09-11,0.5658183432744702,0.57494448067942,0.5566922493861688,0.5566922493861688,131600.0
2000-09-12,0.5585173121500463,0.5585173121500463,0.5585173121500463,0.5585173121500463,24000.0
2000-09-13,0.5603425537481377,0.5603425537481377,0.5603425537481377,0.5603425537481377,20000.0
2000-09-14,0.5603425047668285,0.5658181593196026,0.5603425047668285,0.5658181593196026,479200.0
2000-09-15,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,17200.0
2000-09-18,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,144000.0
2000-09-19,0.5658180768518588,0.5658180768518588,0.5548667693424589,0.5548667693424589,82800.0
2000-09-20,0.5566922493861688,0.5566922493861688,0.5566922493861688,0.5566922493861688,4000.0
2000-09-21,0.5566922493861688,0.5566922493861688,0.5566922493861688,0.5566922493861688,8000.0
2000-09-22,0.5566920683983124,0.5658181593196026,0.5566920683983124,0.5658181593196026,30000.0
2000-09-25,0.5585177138535228,0.5621681530146568,0.5585177138535228,0.5621681530146568,6800.0
2000-09-26,0.5621681530146568,0.5639933725952239,0.5621681530146568,0.5621681530146568,71600.0
2000-09-27,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,351600.0
2000-09-28,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.0
2000-09-29,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.0
2000-10-02,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.0
2000-10-03,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.0
2000-10-04,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.0
2000-10-05,0.5603425304178582,0.5603425304178582,0.5585173121500463,0.5585173121500463,500000.0
2000-10-06,0.5585173121500463,0.5585173121500463,0.5585173121500463,0.5585173121500463,4000.0
2000-10-10,0.5585173121500463,0.5585173121500463,0.5585173121500463,0.5585173121500463,33600.0
2000-10-11,0.5585173121500463,0.5585173121500463,0.5585173121500463,0.5585173121500463,135600.0
2000-10-12,0.5566922545921669,0.5566922545921669,0.5475661606185213,0.5475661606185213,7200.0
2000-10-13,0.5475661606185213,0.5475661606185213,0.5475661606185213,0.5475661606185213,0.0
2000-10-16,0.5293139677212644,0.5566922493861688,0.5293139677212644,0.5566922493861688,28400.0
2000-10-17,0.5475661606185213,0.5475661606185213,0.5475661606185213,0.5475661606185213,2400.0
2000-10-18,0.5475659774770221,0.5658181593196026,0.5475659774770221,0.5658181593196026,48000.0
2000-10-19,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.5658181593196026,0.0
2000-10-20,0.3924223957216811,0.4289267681934838,0.3832962590870858,0.4289267681934838,90000.0
2000-10-23,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,20000.0
2000-10-24,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,6400.0
2000-10-25,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,0.0
2000-10-26,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,10000.0
2000-10-27,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,0.0
2000-10-30,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,4000.0
2000-10-31,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2000-11-01,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2000-11-02,0.4198006263986536,0.4198006263986536,0.4015484422791363,0.4015484422791363,120400.0
2000-11-03,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,2000.0
2000-11-06,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,12000.0
2000-11-07,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2000-11-08,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2000-11-09,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,4000.0
2000-11-10,0.4289267461503842,0.4289267461503842,0.4106745608524862,0.4106745608524862,28000.0
2000-11-13,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,8000.0
2000-11-14,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2000-11-15,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2000-11-16,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,4000.0
2000-11-17,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,800.0
2000-11-20,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2000-11-21,0.4289267117310551,0.4289267117310551,0.4198006198144316,0.4198006198144316,22000.0
2000-11-22,0.4198006535014352,0.4198006535014352,0.4106745608524862,0.4106745608524862,11200.0
2000-11-23,0.4289267117310551,0.4289267117310551,0.4198006198144316,0.4198006198144316,4000.0
2000-11-24,0.4198006535014352,0.4198006535014352,0.4106745608524862,0.4106745608524862,50400.0
2000-11-27,0.412499779382276,0.412499779382276,0.4106745608524862,0.4106745608524862,14000.0
2000-11-28,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.0
2000-11-29,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.0
2000-11-30,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.0
2000-12-01,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,4000.0
2000-12-04,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2000-12-05,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2000-12-06,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,12000.0
2000-12-07,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,20000.0
2000-12-08,0.4015484422791363,0.4015484422791363,0.4015484422791363,0.4015484422791363,993600.0
2000-12-11,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,4000.0
2000-12-12,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.0
2000-12-13,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.0
2000-12-14,0.4051988791030397,0.4051988791030397,0.4015484422791363,0.4015484422791363,42000.0
2000-12-15,0.4015484682035372,0.4106745608524862,0.4015484682035372,0.4106745608524862,5600.0
2000-12-18,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,8400.0
2000-12-19,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,12800.0
2000-12-20,0.40337371368293,0.40337371368293,0.40337371368293,0.40337371368293,8000.0
2000-12-21,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,12000.0
2000-12-22,0.4143250738543713,0.4143250738543713,0.4143250738543713,0.4143250738543713,2000.0
2000-12-27,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,16400.0
2000-12-28,0.4106745343388949,0.4198006263986536,0.4015484422791363,0.4015484422791363,25200.0
2000-12-29,0.3741701167146751,0.4198006198144316,0.3741701167146751,0.4198006198144316,7600.0
2001-01-02,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-03,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-04,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-05,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,4800.0
2001-01-08,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-09,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-10,0.4471788861173744,0.4471788861173744,0.4471788861173744,0.4471788861173744,400.0
2001-01-11,0.4471788861173744,0.4471788861173744,0.4471788861173744,0.4471788861173744,0.0
2001-01-12,0.4471788861173744,0.4471788861173744,0.4471788861173744,0.4471788861173744,0.0
2001-01-15,0.4471788861173744,0.4471788861173744,0.4471788861173744,0.4471788861173744,0.0
2001-01-16,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,800.0
2001-01-17,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.0
2001-01-18,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.4106745608524862,0.0
2001-01-19,0.4289267681934838,0.4289267681934838,0.4289267681934838,0.4289267681934838,13600.0
2001-01-22,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,4400.0
2001-01-23,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-24,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-25,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-26,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-29,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-30,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-01-31,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-02-01,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,4000.0
2001-02-02,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.0
2001-02-05,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.0
2001-02-06,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.0
2001-02-07,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,2800.0
2001-02-08,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.0
2001-02-09,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.0
2001-02-12,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,2000.0
2001-02-13,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.0
2001-02-14,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.0
2001-02-15,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.4234511924277212,0.0
2001-02-16,0.4307518905687659,0.4307518905687659,0.4307518905687659,0.4307518905687659,16000.0
2001-02-19,0.4307518905687659,0.4307518905687659,0.4307518905687659,0.4307518905687659,0.0
2001-02-20,0.4216258381977563,0.4216258381977563,0.4198006198144316,0.4198006198144316,11200.0
2001-02-21,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-02-22,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.0
2001-02-23,0.4161501068125465,0.4161501068125465,0.4161501068125465,0.4161501068125465,993600.0
2001-02-26,0.4289268106004419,0.4453538233534969,0.4289268106004419,0.4453538233534969,7200.0
2001-02-27,0.4453539124724914,0.4453539124724914,0.4380530357953452,0.4380530357953453,7600.0
2001-02-28,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,4000.0
2001-03-01,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,0.0
2001-03-02,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,0.0
2001-03-05,0.4198006198144316,0.4198006198144316,0.4198006198144316,0.4198006198144316,1200.0
2001-03-06,0.4380529048280791,0.4563050910639804,0.4289267681934838,0.4289267681934838,7600.0
2001-03-07,0.4289267681934838,0.4289267681934838,0.4289267681934838,0.4289267681934838,0.0
2001-03-08,0.4289267681934838,0.4289267681934838,0.4289267681934838,0.4289267681934838,0.0
2001-03-09,0.4289267681934838,0.4289267681934838,0.4289267681934838,0.4289267681934838,0.0
2001-03-12,0.4380530357953452,0.4380530357953452,0.4380530357953452,0.4380530357953453,2000.0
2001-03-13,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,3200.0
2001-03-14,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-15,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-16,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-19,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-20,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,2000.0
2001-03-21,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-22,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-23,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-26,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-27,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-28,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-29,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.4563051835249381,0.0
2001-03-30,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2001-04-02,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2001-04-03,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2001-04-04,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2001-04-05,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,400.0
2001-04-06,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,19600.0
2001-04-09,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-04-10,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-04-11,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-04-12,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-04-16,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-04-17,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-04-18,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,800.0
2001-04-19,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2001-04-20,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2001-04-23,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2001-04-24,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,2000.0
2001-04-25,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,26000.0
2001-04-26,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-04-27,0.4318937496521322,0.4318937496521322,0.4243825610135202,0.4243825610135202,44000.0
2001-04-30,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.0
2001-05-01,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.0
2001-05-02,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.0
2001-05-03,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.0
2001-05-04,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.0
2001-05-07,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.0
2001-05-08,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.4243825610135202,0.0
2001-05-09,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,4000.0
2001-05-10,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2001-05-11,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2001-05-14,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2001-05-15,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2001-05-16,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,39200.0
2001-05-17,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,8000.0
2001-05-18,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-05-22,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,26000.0
2001-05-23,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,8000.0
2001-05-24,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,8000.0
2001-05-25,0.4337715245358766,0.4337715245358766,0.4225047421565531,0.4225047421565531,25600.0
2001-05-28,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-05-29,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,103200.0
2001-05-30,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,32000.0
2001-05-31,0.4131157473266792,0.4131157473266792,0.4037267622267981,0.4037267622267981,7600.0
2001-06-01,0.4037266650321743,0.4131156478717175,0.4037266650321743,0.4131156478717175,8400.0
2001-06-04,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-06-05,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-06-06,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-06-07,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-06-08,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-06-11,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-06-12,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-06-13,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-06-14,0.4131156478717175,0.4131156478717175,0.3943376374224294,0.4131156478717175,13200.0
2001-06-15,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,4400.0
2001-06-18,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-06-19,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-06-20,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-06-21,0.3980932460444921,0.3980932460444921,0.3980932460444921,0.3980932460444921,3200.0
2001-06-22,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,3200.0
2001-06-25,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-06-26,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-06-27,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-06-28,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-06-29,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-03,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-04,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-05,0.3980932460444921,0.3980932460444921,0.3980932460444921,0.3980932460444921,4400.0
2001-07-06,0.3980932460444921,0.3980932460444921,0.3980932460444921,0.3980932460444921,0.0
2001-07-09,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,3600.0
2001-07-10,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-11,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-12,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-13,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-16,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-17,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-18,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-19,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-20,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-23,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-24,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-25,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-26,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.0
2001-07-27,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,3200.0
2001-07-30,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2001-07-31,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2001-08-01,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2001-08-02,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,3200.0
2001-08-03,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-07,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-08,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,92800.0
2001-08-09,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-10,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-13,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-14,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-15,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-16,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-17,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-20,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-21,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-22,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-23,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-24,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-27,0.4037267715243472,0.4225047421565531,0.4037267715243472,0.4225047421565531,33200.0
2001-08-28,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,35600.0
2001-08-29,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-30,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-08-31,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-09-04,0.4318937657439242,0.4412827518920104,0.4318937657439242,0.4412827518920104,5200.0
2001-09-05,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-09-06,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-09-07,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-09-10,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,31600.0
2001-09-11,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-09-13,0.4318937274726561,0.4318937274726561,0.4225047421565531,0.4225047421565531,9200.0
2001-09-14,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,4000.0
2001-09-17,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,1200.0
2001-09-18,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-09-19,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,6000.0
2001-09-20,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2001-09-21,0.4225047324265603,0.4225047324265603,0.4037267622267981,0.4037267622267981,46800.0
2001-09-24,0.4037267622267981,0.4037267622267981,0.4037267622267981,0.4037267622267981,27600.0
2001-09-25,0.4056045512780629,0.4056045512780629,0.4056045512780629,0.4056045512780629,2400.0
2001-09-26,0.4056045512780629,0.4056045512780629,0.4056045512780629,0.4056045512780629,0.0
2001-09-27,0.4056045512780629,0.4056045512780629,0.4056045512780629,0.4056045512780629,0.0
2001-09-28,0.4225047795958379,0.4412827518920104,0.4225047795958379,0.4412827518920104,4400.0
2001-10-01,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-10-02,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2001-10-03,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,1200.0
2001-10-04,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,6000.0
2001-10-05,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,20000.0
2001-10-09,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-10-10,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-10-11,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-10-12,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-10-15,0.4412825638351575,0.4412825638351575,0.3943376083305579,0.3943376083305579,1200.0
2001-10-16,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,3600.0
2001-10-17,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-18,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-19,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-22,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-23,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-24,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-25,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-26,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,12800.0
2001-10-29,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-30,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-10-31,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2001-11-01,0.3962154047599339,0.3962154047599339,0.3943376083305579,0.3943376083305579,28800.0
2001-11-02,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-05,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-06,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-07,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,7600.0
2001-11-08,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-09,0.405604637708073,0.405604637708073,0.3962156060217389,0.3962156060217389,10000.0
2001-11-12,0.3962156060217389,0.3962156060217389,0.3962156060217389,0.3962156060217389,0.0
2001-11-13,0.3962156060217389,0.3962156060217389,0.3962156060217389,0.3962156060217389,0.0
2001-11-14,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,72000.0
2001-11-15,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-16,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-19,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-20,0.3962154047599339,0.3962154047599339,0.3943376083305579,0.3943376083305579,40000.0
2001-11-21,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-22,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-23,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-26,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-27,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-28,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-29,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-11-30,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2001-12-03,0.3943377416189955,0.3943377416189955,0.3473927926318306,0.3473927926318306,10400.0
2001-12-04,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,5600.0
2001-12-05,0.3849486916397445,0.3849486916397445,0.3380037281526974,0.3380037281526974,58000.0
2001-12-06,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.3473927926318306,6400.0
2001-12-07,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.0
2001-12-10,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.0
2001-12-11,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.0
2001-12-12,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,20000.0
2001-12-13,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,36000.0
2001-12-14,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.0
2001-12-17,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.0
2001-12-18,0.3849487046977174,0.3849487046977174,0.3586595269394196,0.3586595269394196,38800.0
2001-12-19,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.3567817974995594,20000.0
2001-12-20,0.3473927985991373,0.3755597774293143,0.3380037907323401,0.3755597774293143,32800.0
2001-12-21,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2001-12-24,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2001-12-27,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2001-12-28,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2001-12-31,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-02,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-03,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-04,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-07,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-08,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-09,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-10,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-11,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-14,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-15,0.3736819585723473,0.3736819585723473,0.3736819585723473,0.3736819585723473,4000.0
2002-01-16,0.3755596440367973,0.3943376083305579,0.3755596440367973,0.3943376083305579,20000.0
2002-01-17,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-01-18,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,4800.0
2002-01-21,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-22,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-23,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,4000.0
2002-01-24,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-01-25,0.3473927342811685,0.3473927342811685,0.3286147444093292,0.3380037281526974,62000.0
2002-01-28,0.328614753090671,0.328614753090671,0.328614753090671,0.328614753090671,32400.0
2002-01-29,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,12000.0
2002-01-30,0.3304926613647451,0.3304926613647451,0.3304926613647451,0.3304926613647451,8000.0
2002-01-31,0.328614753090671,0.328614753090671,0.328614753090671,0.328614753090671,8000.0
2002-02-01,0.328614753090671,0.328614753090671,0.328614753090671,0.328614753090671,0.0
2002-02-04,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,8000.0
2002-02-05,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,4400.0
2002-02-06,0.3943377632239241,0.3943377632239241,0.3567817974995594,0.3567817974995594,4400.0
2002-02-07,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.0
2002-02-08,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,6000.0
2002-02-11,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-02-12,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-02-13,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-02-14,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-02-15,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.3567817974995594,4000.0
2002-02-18,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.0
2002-02-19,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.0
2002-02-20,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.3567817974995594,0.0
2002-02-21,0.3398815249013711,0.3436371407838213,0.3304925411580028,0.3380037281526974,57600.0
2002-02-22,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-02-25,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-02-26,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-02-27,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-02-28,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-03-01,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-03-04,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.3473927926318306,12000.0
2002-03-05,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.0
2002-03-06,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.0
2002-03-07,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.3473927926318306,0.0
2002-03-08,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,2000.0
2002-03-11,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-03-12,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-03-13,0.3492705220716908,0.3492705220716908,0.3492705220716908,0.3492705220716908,2000.0
2002-03-14,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,4000.0
2002-03-15,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.0
2002-03-18,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.0
2002-03-19,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.0
2002-03-20,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.0
2002-03-21,0.3811930253602996,0.3811930253602996,0.3811930253602996,0.3811930253602996,1200.0
2002-03-22,0.3811930253602996,0.3811930253602996,0.3811930253602996,0.3811930253602996,0.0
2002-03-25,0.3567817180245369,0.3586595147732105,0.3380037281526974,0.3380037281526974,11600.0
2002-03-26,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-03-27,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-03-28,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.3380037281526974,0.0
2002-04-01,0.3868266339888773,0.3868266339888773,0.3661708619786927,0.3661708619786927,3200.0
2002-04-02,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-03,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-04,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-05,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-08,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-09,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-10,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-11,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-12,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-15,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-16,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.3661708619786927,0.0
2002-04-17,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,4000.0
2002-04-18,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.3849487822970431,0.0
2002-04-19,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,4000.0
2002-04-22,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-04-23,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-04-24,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,6000.0
2002-04-25,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-04-26,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.3755597774293143,0.0
2002-04-29,0.420626833882479,0.420626833882479,0.420626833882479,0.420626833882479,32000.0
2002-04-30,0.420626833882479,0.420626833882479,0.420626833882479,0.420626833882479,0.0
2002-05-01,0.420626833882479,0.420626833882479,0.420626833882479,0.420626833882479,0.0
2002-05-02,0.420626833882479,0.420626833882479,0.420626833882479,0.420626833882479,0.0
2002-05-03,0.420626833882479,0.420626833882479,0.420626833882479,0.420626833882479,0.0
2002-05-06,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,8000.0
2002-05-07,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-08,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-09,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-10,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-13,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-14,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-15,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-16,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-17,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-21,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-22,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-23,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-24,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-27,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-28,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.3943376083305579,0.0
2002-05-29,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,28000.0
2002-05-30,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2002-05-31,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2002-06-03,0.4225046307112607,0.4225046307112607,0.4131156478717175,0.4131156478717175,12000.0
2002-06-04,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.4131156478717175,0.0
2002-06-05,0.4225046154943795,0.4318935979957702,0.4225046154943795,0.4318935979957702,52000.0
2002-06-06,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,20000.0
2002-06-07,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.0
2002-06-10,0.4318937657439242,0.4412827518920104,0.4318937657439242,0.4412827518920104,32000.0
2002-06-11,0.4431605317359876,0.4694497366894942,0.4431605317359876,0.4694497366894942,37200.0
2002-06-12,0.4506716077687516,0.4506716077687516,0.4318935979957702,0.4318935979957702,12000.0
2002-06-13,0.4412827518920104,0.4412827518920104,0.4412827518920104,0.4412827518920104,6000.0
2002-06-14,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,14000.0
2002-06-17,0.4957387762586568,0.4957387762586568,0.478838562723009,0.478838562723009,12000.0
2002-06-18,0.478838562723009,0.478838562723009,0.478838562723009,0.478838562723009,0.0
2002-06-19,0.478838562723009,0.478838562723009,0.478838562723009,0.478838562723009,0.0
2002-06-20,0.4412827548500678,0.4412827548500678,0.4337715658812489,0.4337715658812489,12000.0
2002-06-21,0.4337715658812489,0.4337715658812489,0.4337715658812489,0.4337715658812489,0.0
2002-06-24,0.4337715658812489,0.4337715658812489,0.4337715658812489,0.4337715658812489,0.0
2002-06-25,0.4337715658812489,0.4337715658812489,0.4337715658812489,0.4337715658812489,0.0
2002-06-26,0.435649384738216,0.435649384738216,0.435649384738216,0.435649384738216,12000.0
2002-06-27,0.435649384738216,0.435649384738216,0.435649384738216,0.435649384738216,0.0
2002-06-28,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,20000.0
2002-07-02,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2002-07-03,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,12000.0
2002-07-04,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-07-05,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,8000.0
2002-07-08,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2002-07-09,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2002-07-10,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2002-07-11,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2002-07-12,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2002-07-15,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.4318935979957702,0.0
2002-07-16,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,4000.0
2002-07-17,0.4431605317359876,0.4694497366894942,0.4431605317359876,0.4694497366894942,15600.0
2002-07-18,0.4506716229389135,0.4506716229389135,0.4431603919147637,0.4431603919147637,20000.0
2002-07-19,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,1200.0
2002-07-22,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.0
2002-07-23,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.0
2002-07-24,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.0
2002-07-25,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.0
2002-07-26,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.0
2002-07-29,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.4431603919147637,0.0
2002-07-30,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,2400.0
2002-07-31,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,1200.0
2002-08-01,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2002-08-02,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2002-08-06,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2002-08-07,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.4225047421565531,0.0
2002-08-08,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,13200.0
2002-08-09,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-12,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-13,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-14,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-15,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-16,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-19,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-20,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-21,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,3200.0
2002-08-22,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-23,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-26,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.4506718759825483,0.0
2002-08-27,0.4694497366894942,0.5163947103584436,0.4694497366894942,0.4694497366894942,50000.0
2002-08-28,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,20000.0
2002-08-29,0.4882277082489877,0.4882277082489877,0.4694497366894942,0.4694497366894942,4000.0
2002-08-30,0.4976166152949536,0.5163945821939236,0.4976166152949536,0.5163945821939236,28000.0
2002-09-03,0.4844720192939103,0.4844720192939103,0.4844720192939103,0.4844720192939103,400.0
2002-09-04,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,12000.0
2002-09-05,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-09-06,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-09-09,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-09-10,0.4825942679630791,0.4825942679630791,0.4807164709970831,0.480716470997083,15600.0
2002-09-11,0.4807164709970831,0.4807164709970831,0.4807164709970831,0.480716470997083,0.0
2002-09-12,0.4976166152949536,0.5163945821939236,0.4976166152949536,0.5163945821939236,18400.0
2002-09-13,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-09-16,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-09-17,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-09-18,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-09-19,0.5145167633369565,0.5145167633369565,0.5145167633369565,0.5145167633369565,7600.0
2002-09-20,0.5145167633369565,0.5145167633369565,0.5145167633369565,0.5145167633369565,0.0
2002-09-23,0.5145167633369565,0.5145167633369565,0.5145167633369565,0.5145167633369565,0.0
2002-09-24,0.5145167633369565,0.5145167633369565,0.5145167633369565,0.5145167633369565,800.0
2002-09-25,0.5145167633369565,0.5145167633369565,0.5145167633369565,0.5145167633369565,0.0
2002-09-26,0.4882276525556474,0.5070056667433019,0.4882276525556474,0.5070056667433019,88800.0
2002-09-27,0.5070056728101562,0.5126390637027987,0.4901054553620171,0.5126390637027987,28000.0
2002-09-30,0.4901054553620171,0.5126390637027987,0.4901054553620171,0.5126390637027987,16000.0
2002-10-01,0.5126390637027987,0.5126390637027987,0.5126390637027987,0.5126390637027987,0.0
2002-10-02,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,20000.0
2002-10-03,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,800.0
2002-10-04,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-07,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-08,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-09,0.5070054079190577,0.5070054079190577,0.4600604635704446,0.4600604635704446,11200.0
2002-10-10,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-11,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-15,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-16,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-17,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-18,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-21,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-22,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.4600604635704446,0.0
2002-10-23,0.507005590656532,0.52578355725595,0.4600606293877827,0.52578355725595,30800.0
2002-10-24,0.5633398243434685,0.6102848097054242,0.5633398243434685,0.6102848097054242,2800.0
2002-10-25,0.6102848097054242,0.6102848097054242,0.6102848097054242,0.6102848097054242,0.0
2002-10-28,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.5633396363382693,1600.0
2002-10-29,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.0
2002-10-30,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.0
2002-10-31,0.5257835656434087,0.5257835656434087,0.5163945821939236,0.5163945821939236,6000.0
2002-11-01,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,12800.0
2002-11-04,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-05,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-06,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-07,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-08,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-11,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-12,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-13,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.5633396363382693,2800.0
2002-11-14,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.0
2002-11-15,0.5614619367041115,0.5614619367041115,0.5614619367041115,0.5614619367041115,4800.0
2002-11-18,0.5614619367041115,0.5614619367041115,0.5614619367041115,0.5614619367041115,0.0
2002-11-19,0.5614619367041115,0.5614619367041115,0.5614619367041115,0.5614619367041115,0.0
2002-11-20,0.5614618393412836,0.5633396363382693,0.5614618393412836,0.5633396363382693,19200.0
2002-11-21,0.5633396464293564,0.5633396464293564,0.5539506612762429,0.5539506612762429,4400.0
2002-11-22,0.5539506612762429,0.5539506612762429,0.5539506612762429,0.5539506612762429,0.0
2002-11-25,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,4000.0
2002-11-26,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-27,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-28,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-11-29,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2002-12-02,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,8000.0
2002-12-03,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,400.0
2002-12-04,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2002-12-05,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,20400.0
2002-12-06,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,6400.0
2002-12-09,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,11600.0
2002-12-10,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2002-12-11,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2002-12-12,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2002-12-13,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,2800.0
2002-12-16,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2002-12-17,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2002-12-18,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2002-12-19,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2002-12-20,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,8400.0
2002-12-23,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,28800.0
2002-12-24,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2002-12-27,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2002-12-30,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.4694497366894942,0.0
2002-12-31,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,3200.0
2003-01-02,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2003-01-03,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.5163945821939236,0.0
2003-01-06,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,2400.0
2003-01-07,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2003-01-08,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2003-01-09,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2003-01-10,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2003-01-13,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2003-01-14,0.4976166820345799,0.5070056667433019,0.4788386678469254,0.5070056667433019,16400.0
2003-01-15,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2003-01-16,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2003-01-17,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.5070056667433019,0.0
2003-01-20,0.4882275675907376,0.4976165954357233,0.4882275675907376,0.4882275675907376,9200.0
2003-01-21,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-01-22,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-01-23,0.4919831608206508,0.4976165954357233,0.4882275675907376,0.4882275675907376,34400.0
2003-01-24,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,7200.0
2003-01-27,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-01-28,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-01-29,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-01-30,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-01-31,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-02-03,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-02-04,0.4919832429876803,0.4919832429876803,0.4901054460591094,0.4901054460591094,11200.0
2003-02-05,0.4901054460591094,0.4901054460591094,0.4901054460591094,0.4901054460591094,0.0
2003-02-06,0.4901054460591094,0.4901054460591094,0.4901054460591094,0.4901054460591094,0.0
2003-02-07,0.4901054460591094,0.4901054460591094,0.4901054460591094,0.4901054460591094,0.0
2003-02-10,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,1600.0
2003-02-11,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2003-02-12,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2003-02-13,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2003-02-14,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2003-02-17,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2003-02-18,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2003-02-19,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2003-02-20,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,2000.0
2003-02-21,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.4976165724584663,0.0
2003-02-24,0.4901053642056941,0.4901053642056941,0.4882275675907376,0.4882275675907376,30000.0
2003-02-25,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-02-26,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-02-27,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-02-28,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-03-03,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-03-04,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-03-05,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-03-06,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.4882275675907376,0.0
2003-03-07,0.4825941110198362,0.4825941110198362,0.4825941110198362,0.4825941110198363,16000.0
2003-03-10,0.4825941110198362,0.4825941110198362,0.4825941110198362,0.4825941110198363,2000.0
2003-03-11,0.52578355725595,0.52578355725595,0.52578355725595,0.52578355725595,2000.0
2003-03-12,0.52578355725595,0.52578355725595,0.52578355725595,0.52578355725595,0.0
2003-03-13,0.52578355725595,0.52578355725595,0.52578355725595,0.52578355725595,0.0
2003-03-14,0.4825941110198362,0.4825941110198362,0.4825941110198362,0.4825941110198363,3600.0
2003-03-17,0.4825941110198362,0.4825941110198362,0.4825941110198362,0.4825941110198363,0.0
2003-03-18,0.4825941110198362,0.4825941110198362,0.4825941110198362,0.4825941110198363,0.0
2003-03-19,0.4825941110198362,0.4825941110198362,0.4825941110198362,0.4825941110198363,0.0
2003-03-20,0.52578355725595,0.52578355725595,0.52578355725595,0.52578355725595,4000.0
2003-03-21,0.52578355725595,0.52578355725595,0.52578355725595,0.52578355725595,0.0
2003-03-24,0.52578355725595,0.52578355725595,0.52578355725595,0.52578355725595,0.0
2003-03-25,0.544561626602812,0.544561626602812,0.544561626602812,0.544561626602812,4000.0
2003-03-26,0.544561626602812,0.544561626602812,0.544561626602812,0.544561626602812,0.0
2003-03-27,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.5633396363382693,400.0
2003-03-28,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.0
2003-03-31,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.5633396363382693,0.0
2003-04-01,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-02,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-03,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-04,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-07,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-08,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-09,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-10,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-11,0.5405013916585777,0.5709521915425889,0.5405013916585777,0.5709521915425889,6000.0
2003-04-14,0.5614363307585865,0.5709521915425889,0.5614363307585865,0.5709521915425889,2400.0
2003-04-15,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,1200.0
2003-04-16,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-17,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-21,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-22,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-23,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-24,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-25,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,4000.0
2003-04-28,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,14000.0
2003-04-29,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-04-30,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-05-01,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-05-02,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,4400.0
2003-05-05,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,2400.0
2003-05-06,0.5519204160576598,0.5519204160576598,0.5519204160576598,0.5519204160576598,800.0
2003-05-07,0.5614363307585865,0.5709521915425889,0.5614363307585865,0.5709521915425889,12400.0
2003-05-08,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,800.0
2003-05-09,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-05-12,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-05-13,0.5804680196736488,0.5804680196736488,0.5804680196736488,0.5804680196736488,2400.0
2003-05-14,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,4000.0
2003-05-15,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.0
2003-05-16,0.5424048263722184,0.5424048263722184,0.5424048263722184,0.5424048263722184,400.0
2003-05-20,0.5899838478047088,0.5899838478047088,0.5899838478047088,0.5899838478047088,400.0
2003-05-21,0.6185315408378047,0.6185315408378047,0.5709521915425889,0.5709521915425889,17200.0
2003-05-22,0.5709521915425889,0.5709521915425889,0.5709521915425889,0.5709521915425889,3600.0
2003-05-23,0.6565952756564204,0.6565952756564204,0.6166285999957796,0.6280476372201854,24000.0
2003-05-26,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.0
2003-05-27,0.6185315110321024,0.6185315110321024,0.6185315110321024,0.6185315110321024,4000.0
2003-05-28,0.628047371357556,0.6375632316830097,0.6185315110321024,0.6185315110321024,9600.0
2003-05-29,0.6470794113027488,0.6470794113027488,0.6280476372201854,0.6280476372201854,10000.0
2003-05-30,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.0
2003-06-02,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.0
2003-06-03,0.6280474194243806,0.6280474194243806,0.6014030084739136,0.6014030084739136,8000.0
2003-06-04,0.6014030084739136,0.6014030084739136,0.6014030084739136,0.6014030084739136,0.0
2003-06-05,0.6090158617352563,0.6090158617352563,0.6090158617352563,0.6090158617352563,4000.0
2003-06-06,0.6185315110321024,0.6185315110321024,0.6185315110321024,0.6185315110321024,2000.0
2003-06-09,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,4800.0
2003-06-10,0.6546920871322434,0.6546920871322434,0.6546920871322434,0.6546920871322434,2400.0
2003-06-11,0.6546918303118959,0.6565950023905559,0.6546918303118959,0.6565950023905559,4400.0
2003-06-12,0.6375635845740546,0.6375635845740546,0.6375635845740546,0.6375635845740546,10400.0
2003-06-13,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,800.0
2003-06-16,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-06-17,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,400.0
2003-06-18,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,1600.0
2003-06-19,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-06-20,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-06-23,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-06-24,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-06-25,0.6565950023905559,0.6565950023905559,0.6565950023905559,0.6565950023905559,400.0
2003-06-26,0.6375635845740546,0.6375635845740546,0.6375635845740546,0.6375635845740546,2000.0
2003-06-27,0.6185314723719554,0.6185314723719554,0.5899838478047088,0.5899838478047088,18800.0
2003-06-30,0.6014030084739136,0.6014030084739136,0.6014030084739136,0.6014030084739136,1200.0
2003-07-02,0.6014030084739136,0.6014030084739136,0.6014030084739136,0.6014030084739136,0.0
2003-07-03,0.6014030084739136,0.6014030084739136,0.6014030084739136,0.6014030084739136,0.0
2003-07-04,0.6014030084739136,0.6014030084739136,0.5709522077267468,0.6014030084739136,12800.0
2003-07-07,0.5899838799223578,0.5899838799223578,0.5804680196736488,0.5804680196736488,40000.0
2003-07-08,0.5804680196736488,0.5804680196736488,0.5804680196736488,0.5804680196736488,0.0
2003-07-09,0.6375634442208363,0.6565952165913669,0.6375634442208363,0.6470793530937099,41600.0
2003-07-10,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-07-11,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-07-14,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-07-15,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-07-16,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-07-17,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-07-18,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-07-21,0.6185315110321024,0.6204346830971931,0.6185315110321024,0.6185315110321024,14400.0
2003-07-22,0.6185315110321024,0.6185315110321024,0.6185315110321024,0.6185315110321024,0.0
2003-07-23,0.6185315110321024,0.6185315110321024,0.6185315110321024,0.6185315110321024,0.0
2003-07-24,0.6185315110321024,0.6185315110321024,0.6185315110321024,0.6185315110321024,0.0
2003-07-25,0.5994997529105899,0.5994997529105899,0.5899838478047088,0.5899838478047088,1600.0
2003-07-28,0.5899838478047088,0.5899838478047088,0.5899838478047088,0.5899838478047088,0.0
2003-07-29,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.6280476372201854,20400.0
2003-07-30,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.6280476372201854,1200.0
2003-07-31,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.6280476372201854,0.0
2003-08-01,0.6375635845740546,0.6375635845740546,0.6375635845740546,0.6375635845740546,4000.0
2003-08-05,0.6565952165913669,0.6565952165913669,0.6280475807231793,0.6470793530937099,7600.0
2003-08-06,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-07,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-08,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,8000.0
2003-08-11,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-12,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-13,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-14,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-15,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-18,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-19,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-20,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,2800.0
2003-08-21,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.6470793530937099,0.0
2003-08-22,0.6565950023905559,0.6565950023905559,0.6565950023905559,0.6565950023905559,2800.0
2003-08-25,0.675626777875485,0.675626777875485,0.675626777875485,0.675626777875485,800.0
2003-08-26,0.675626777875485,0.675626777875485,0.675626777875485,0.675626777875485,0.0
2003-08-27,0.675626777875485,0.675626777875485,0.675626777875485,0.675626777875485,0.0
2003-08-28,0.675626777875485,0.675626777875485,0.675626777875485,0.675626777875485,0.0
2003-08-29,0.675626777875485,0.675626777875485,0.675626777875485,0.675626777875485,0.0
2003-09-02,0.675626777875485,0.675626777875485,0.675626777875485,0.675626777875485,0.0
2003-09-03,0.6565950023905559,0.6565950023905559,0.6565950023905559,0.6565950023905559,400.0
2003-09-04,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,800.0
2003-09-05,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,800.0
2003-09-08,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-09-09,0.645042082858642,0.6546696136327012,0.558394673151861,0.6546696136327012,24000.0
2003-09-10,0.6450423717864046,0.6450423717864046,0.6450423717864046,0.6450423717864046,4000.0
2003-09-11,0.6546696136327012,0.6623716015259734,0.6546696136327012,0.6546696136327012,26400.0
2003-09-12,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,6800.0
2003-09-15,0.6546696136327012,0.6546696136327012,0.6065321433922811,0.6546696136327012,16000.0
2003-09-16,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-09-17,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-09-18,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-09-19,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-09-22,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,8000.0
2003-09-23,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,12000.0
2003-09-24,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-09-25,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-09-26,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-09-29,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-09-30,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,4000.0
2003-10-01,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-10-02,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-10-03,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-10-06,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-10-07,0.5872772520679307,0.6065322717845303,0.5872772520679307,0.6065322717845303,12000.0
2003-10-08,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-09,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-10,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-14,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-15,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-16,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-17,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-20,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-21,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-22,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-23,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-24,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-27,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.6065322717845303,0.0
2003-10-28,0.6257869343113374,0.6257869343113374,0.6257869343113374,0.6257869343113374,5200.0
2003-10-29,0.6546696703579113,0.6546696703579113,0.635414653048871,0.635414653048871,11200.0
2003-10-30,0.635414653048871,0.635414653048871,0.635414653048871,0.635414653048871,0.0
2003-10-31,0.635414653048871,0.635414653048871,0.635414653048871,0.635414653048871,0.0
2003-11-03,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,28000.0
2003-11-04,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-11-05,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-11-06,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-11-07,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,400.0
2003-11-10,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,2400.0
2003-11-11,0.6931795348003617,0.7028070653202713,0.673924565575478,0.6931795348003617,12800.0
2003-11-12,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,4000.0
2003-11-13,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.6739245146051268,0.0
2003-11-14,0.6835519948970419,0.6835519948970419,0.6835519948970419,0.6835519948970419,5200.0
2003-11-17,0.6835519948970419,0.6835519948970419,0.6835519948970419,0.6835519948970419,0.0
2003-11-18,0.6835519948970419,0.6835519948970419,0.6835519948970419,0.6835519948970419,0.0
2003-11-19,0.6835519948970419,0.6835519948970419,0.6835519948970419,0.6835519948970419,0.0
2003-11-20,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,20000.0
2003-11-21,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.0
2003-11-24,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,12400.0
2003-11-25,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,1600.0
2003-11-26,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-11-27,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.6546696136327012,0.0
2003-11-28,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,4000.0
2003-12-01,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.0
2003-12-02,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,400.0
2003-12-03,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.0
2003-12-04,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.0
2003-12-05,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.6642970343132116,0.0
2003-12-08,0.6931795348003617,0.6931795348003617,0.6931795348003617,0.6931795348003617,4000.0
2003-12-09,0.6931795348003617,0.6931795348003617,0.6931795348003617,0.6931795348003617,0.0
2003-12-10,0.6931795348003617,0.6931795348003617,0.6931795348003617,0.6931795348003617,0.0
2003-12-11,0.6931795348003617,0.6931795348003617,0.6931795348003617,0.6931795348003617,0.0
2003-12-12,0.6931796616448452,0.7028071939264906,0.6931796616448452,0.7028071939264906,17600.0
2003-12-15,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.0
2003-12-16,0.7028071879264292,0.7124346742184057,0.6758501804014189,0.7124346742184057,22000.0
2003-12-17,0.7124346742184057,0.7124346742184057,0.7124346742184057,0.7124346742184057,0.0
2003-12-18,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,4000.0
2003-12-19,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.0
2003-12-22,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.0
2003-12-23,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,2000.0
2003-12-24,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.0
2003-12-29,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.0
2003-12-30,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.0
2003-12-31,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.7028071939264906,0.0
2004-01-02,0.7316897049828028,0.7336152023943044,0.7316897049828028,0.7336152023943044,5200.0
2004-01-05,0.7336152023943044,0.7336152023943044,0.7336152023943044,0.7336152023943044,0.0
2004-01-06,0.760572011835504,0.7701994963584917,0.760572011835504,0.7701994963584917,6000.0
2004-01-07,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.0
2004-01-08,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.0
2004-01-09,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.0
2004-01-12,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.8183370766522812,400.0
2004-01-13,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.0
2004-01-14,0.8183372246014919,0.8953572170446251,0.8183372246014919,0.8953572170446251,4000.0
2004-01-15,0.814486167747976,0.814486167747976,0.7798272150960253,0.7798272150960253,800.0
2004-01-16,0.7701994963584917,0.7701994963584917,0.760572011835504,0.7701994963584917,10400.0
2004-01-19,0.8953572170446251,0.8953572170446251,0.8953572170446251,0.8953572170446251,4000.0
2004-01-20,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.8183370766522812,4000.0
2004-01-21,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.0
2004-01-22,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,10400.0
2004-01-23,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-01-26,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,400.0
2004-01-27,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-01-28,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-01-29,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-01-30,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-02-02,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,800.0
2004-02-03,0.7701993249623565,0.7990818180114277,0.7701993249623565,0.7990818180114277,4400.0
2004-02-04,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-02-05,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-02-06,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-02-09,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-02-10,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.7894546953879404,4000.0
2004-02-11,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.0
2004-02-12,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.7894546953879404,2000.0
2004-02-13,0.7740504901676868,0.7740504901676868,0.7701994963584917,0.7701994963584917,8000.0
2004-02-16,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.0
2004-02-17,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,46400.0
2004-02-18,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-02-19,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.0
2004-02-20,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,3200.0
2004-02-23,0.7990818180114277,0.7990818180114277,0.7990818180114277,0.7990818180114277,4000.0
2004-02-24,0.8375919275593569,0.8472194579166218,0.8375919275593569,0.8472194579166218,12000.0
2004-02-25,0.8472193276676503,0.8472193276676503,0.8375917987904928,0.8375917987904928,2000.0
2004-02-26,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.8183370766522812,4000.0
2004-02-27,0.8087093039739407,0.8375917987904928,0.7798269009723084,0.8375917987904928,4800.0
2004-03-01,0.8375917987904928,0.8375917987904928,0.8375917987904928,0.8375917987904928,0.0
2004-03-02,0.8375917987904928,0.8375917987904928,0.8375917987904928,0.8375917987904928,0.0
2004-03-03,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.8183370766522812,2000.0
2004-03-04,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.0
2004-03-05,0.8375917987904928,0.8375917987904928,0.8375917987904928,0.8375917987904928,400.0
2004-03-08,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.0
2004-03-09,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.8183370766522812,0.0
2004-03-10,0.8375919275593569,0.8472194579166218,0.8375919275593569,0.8472194579166218,12800.0
2004-03-11,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.0
2004-03-12,0.7894544654044671,0.7894544654044671,0.7701994963584917,0.7701994963584917,2000.0
2004-03-15,0.7701994963584917,0.7701994963584917,0.7701994963584917,0.7701994963584917,16000.0
2004-03-16,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.7894546953879404,10000.0
2004-03-17,0.7894546953879404,0.8472197111688713,0.7894546953879404,0.7894546953879404,12400.0
2004-03-18,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.0
2004-03-19,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.7894546953879404,0.0
2004-03-22,0.8375919275593569,0.8472194579166218,0.8375919275593569,0.8472194579166218,1600.0
2004-03-23,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.0
2004-03-24,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.0
2004-03-25,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.0
2004-03-26,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.0
2004-03-29,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.0
2004-03-30,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.8472194579166218,0.0
2004-03-31,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-04-01,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-04-02,0.8220736757683579,0.8510880592423129,0.8220736757683579,0.8510880592423129,12000.0
2004-04-05,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-04-06,0.851087977246381,0.851087977246381,0.8124021055968066,0.8124021055968066,1600.0
2004-04-07,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-04-08,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-04-12,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-04-13,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-04-14,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-04-15,0.841416347288169,0.841416347288169,0.841416347288169,0.841416347288169,3200.0
2004-04-16,0.841416347288169,0.841416347288169,0.841416347288169,0.841416347288169,0.0
2004-04-19,0.841416347288169,0.841416347288169,0.841416347288169,0.841416347288169,0.0
2004-04-20,0.841416347288169,0.841416347288169,0.841416347288169,0.841416347288169,0.0
2004-04-21,0.8317451718366666,0.8317451718366666,0.8317451718366666,0.8317451718366666,1200.0
2004-04-22,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,4800.0
2004-04-23,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-04-26,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-04-27,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,3200.0
2004-04-28,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-04-29,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,3200.0
2004-04-30,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-05-03,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-05-04,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-05-05,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-05-06,0.8124019714021994,0.841416347288169,0.8124019714021994,0.841416347288169,23200.0
2004-05-07,0.8510880635047835,0.8510880635047835,0.8317451718366666,0.8317451718366666,9200.0
2004-05-10,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,14400.0
2004-05-11,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,24000.0
2004-05-12,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-05-13,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,4000.0
2004-05-14,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,16000.0
2004-05-17,0.7156877877913846,0.7156877877913846,0.7156877877913846,0.7156877877913846,4000.0
2004-05-18,0.831745055599602,0.8491536095509558,0.831745055599602,0.8491536095509558,5600.0
2004-05-19,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.0
2004-05-20,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.0
2004-05-21,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.0
2004-05-25,0.7930593374139697,0.7930593374139697,0.7930593374139697,0.7930593374139696,400.0
2004-05-26,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.0
2004-05-27,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.0
2004-05-28,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.0
2004-05-31,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.0
2004-06-01,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.8491536095509558,0.0
2004-06-02,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.7369650056655788,3600.0
2004-06-03,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.0
2004-06-04,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,400.0
2004-06-07,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.0
2004-06-08,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.0
2004-06-09,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.0
2004-06-10,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.0
2004-06-11,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.7369650056655788,0.0
2004-06-14,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,25600.0
2004-06-15,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-06-16,0.7737163261814057,0.8124021055968066,0.7737163261814057,0.8124021055968066,2000.0
2004-06-17,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.8124021055968066,0.0
2004-06-18,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,400.0
2004-06-21,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-06-22,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-06-23,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-06-24,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-06-25,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-06-28,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-06-29,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-06-30,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-07-02,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.0
2004-07-05,0.7737166288425372,0.7737166288425372,0.7737166288425372,0.7737166288425372,400.0
2004-07-06,0.8220736983281413,0.8220736983281413,0.8220736983281413,0.8220736983281413,4400.0
2004-07-07,0.8143364406846634,0.8143364406846634,0.8124021055968066,0.8124021055968066,16000.0
2004-07-08,0.8220736983281413,0.8220736983281413,0.8220736983281413,0.8220736983281413,4000.0
2004-07-09,0.841416347288169,0.841416347288169,0.841416347288169,0.841416347288169,4800.0
2004-07-12,0.841416347288169,0.841416347288169,0.841416347288169,0.841416347288169,1200.0
2004-07-13,0.870431125482173,0.870431125482173,0.870431125482173,0.870431125482173,2000.0
2004-07-14,0.870431125482173,0.870431125482173,0.870431125482173,0.870431125482173,2000.0
2004-07-15,0.870431125482173,0.870431125482173,0.870431125482173,0.870431125482173,0.0
2004-07-16,0.8510880825983244,0.8510880825983244,0.8220736983281413,0.8220736983281413,4000.0
2004-07-19,0.8220736983281413,0.8220736983281413,0.8220736983281413,0.8220736983281413,0.0
2004-07-20,0.8220736983281413,0.8220736983281413,0.8220736983281413,0.8220736983281413,0.0
2004-07-21,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,4000.0
2004-07-22,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-07-23,0.8897738936650099,0.8897738936650099,0.8897738936650099,0.88977389366501,11600.0
2004-07-26,0.8897738936650099,0.8897738936650099,0.8897738936650099,0.88977389366501,1600.0
2004-07-27,0.870431125482173,0.870431125482173,0.870431125482173,0.870431125482173,40000.0
2004-07-28,0.870431125482173,0.870431125482173,0.870431125482173,0.870431125482173,3200.0
2004-07-29,0.870431125482173,0.870431125482173,0.870431125482173,0.870431125482173,0.0
2004-07-30,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,2400.0
2004-08-03,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-08-04,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-08-05,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-08-06,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-08-09,0.8704310003350323,0.8704310003350323,0.7930593374139697,0.7930593374139696,12400.0
2004-08-10,0.8607595085188731,0.8897738936650099,0.8607595085188731,0.88977389366501,141200.0
2004-08-11,0.8897737547403891,0.9187881353563724,0.8897737547403891,0.9187881353563724,35200.0
2004-08-12,0.9284597712712552,0.9574740641832042,0.8897738936650099,0.88977389366501,49200.0
2004-08-13,0.8897738936650099,0.8897738936650099,0.8897738936650099,0.88977389366501,0.0
2004-08-16,0.8897738936650099,0.8897738936650099,0.8897738936650099,0.88977389366501,0.0
2004-08-17,0.8897738936650099,0.8897738936650099,0.8897738936650099,0.88977389366501,0.0
2004-08-18,0.8897738742008433,0.9361969078659772,0.8897738742008433,0.932328329413398,40800.0
2004-08-19,0.932328329413398,0.932328329413398,0.932328329413398,0.932328329413398,6400.0
2004-08-20,0.932328329413398,0.932328329413398,0.932328329413398,0.932328329413398,0.0
2004-08-23,0.932328329413398,0.932328329413398,0.932328329413398,0.932328329413398,0.0
2004-08-24,0.932328329413398,0.932328329413398,0.932328329413398,0.932328329413398,0.0
2004-08-25,0.932328329413398,0.932328329413398,0.932328329413398,0.932328329413398,0.0
2004-08-26,0.932328329413398,0.932328329413398,0.932328329413398,0.932328329413398,0.0
2004-08-27,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,33200.0
2004-08-30,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.8510880592423129,0.0
2004-08-31,0.8568906091311049,0.8568906091311049,0.853022032042433,0.853022032042433,4400.0
2004-09-01,0.853022032042433,0.853022032042433,0.853022032042433,0.853022032042433,0.0
2004-09-02,0.853022032042433,0.853022032042433,0.853022032042433,0.853022032042433,0.0
2004-09-03,0.8549652446102695,0.8549652446102695,0.8549652446102695,0.8549652446102695,2800.0
2004-09-07,0.8549652446102695,0.8549652446102695,0.8549652446102695,0.8549652446102695,0.0
2004-09-08,0.8743966261581343,0.8841121812883183,0.8743966261581343,0.8841121812883183,14800.0
2004-09-09,0.8841121812883183,0.8841121812883183,0.8841121812883183,0.8841121812883183,0.0
2004-09-10,0.8841121812883183,0.8841121812883183,0.8841121812883183,0.8841121812883183,0.0
2004-09-13,0.8841119496376492,0.8938274095678356,0.8841119496376492,0.8938274095678356,7200.0
2004-09-14,0.8549652446102695,0.8549652446102695,0.8549652446102695,0.8549652446102695,2000.0
2004-09-15,0.8549652446102695,0.8549652446102695,0.8549652446102695,0.8549652446102695,0.0
2004-09-16,0.8588517293573469,0.8588517293573469,0.8588517293573469,0.8588517293573469,3200.0
2004-09-17,0.8588517293573469,0.8588517293573469,0.8588517293573469,0.8588517293573469,0.0
2004-09-20,0.8666239835146462,0.8666239835146462,0.8666239835146462,0.8666239835146462,400.0
2004-09-21,0.8666239920471871,0.8938274095678356,0.8666239920471871,0.8938274095678356,7600.0
2004-09-22,0.8666241640828461,0.8666241640828461,0.8491362030208065,0.8491362030208065,4000.0
2004-09-23,0.8491362030208065,0.8491362030208065,0.8491362030208065,0.8491362030208065,0.0
2004-09-24,0.8724533283631981,0.874396476117564,0.8724533283631981,0.874396476117564,6800.0
2004-09-27,0.874396476117564,0.874396476117564,0.874396476117564,0.874396476117564,0.0
2004-09-28,0.8938276102643072,0.9365759400496698,0.8938276102643072,0.9365759400496698,40000.0
2004-09-29,0.9365759400496698,0.9365759400496698,0.9365759400496698,0.9365759400496698,0.0
2004-09-30,0.9365759400496698,0.9365759400496698,0.9365759400496698,0.9365759400496698,0.0
2004-10-01,0.9365759400496698,0.9365759400496698,0.9365759400496698,0.9365759400496698,0.0
2004-10-04,0.9229741674116704,0.9229741674116704,0.9229741674116704,0.9229741674116704,4000.0
2004-10-05,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.9326896341368064,1200.0
2004-10-06,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.0
2004-10-07,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.0
2004-10-08,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.0
2004-10-12,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.9326896341368064,0.0
2004-10-13,0.9424052200847514,0.9424052200847514,0.9424052200847514,0.9424052200847512,800.0
2004-10-14,0.9424052200847514,0.9424052200847514,0.9424052200847514,0.9424052200847512,0.0
2004-10-15,0.9424052200847514,0.9424052200847514,0.9424052200847514,0.9424052200847512,0.0
2004-10-18,0.9424052200847514,0.9424052200847514,0.9424052200847514,0.9424052200847512,0.0
2004-10-19,0.9424052200847514,0.9424052200847514,0.9424052200847514,0.9424052200847512,0.0
2004-10-20,0.9424052200847514,0.9424052200847514,0.9424052200847514,0.9424052200847512,0.0
2004-10-21,0.9424052200847514,0.9424052200847514,0.9424052200847514,0.9424052200847512,0.0
2004-10-22,0.9229741674116704,0.9229741674116704,0.9229741674116704,0.9229741674116704,800.0
2004-10-25,0.9229741674116704,0.9229741674116704,0.9229741674116704,0.9229741674116704,0.0
2004-10-26,0.9424053131338356,0.9618363323692364,0.9424053131338356,0.9618363323692368,42800.0
2004-10-27,0.9618360079805154,1.0201291386811917,0.9618360079805154,0.971551560648754,95200.0
2004-10-28,1.010413495842759,1.0337308016347986,1.010413495842759,1.0298445994451868,63200.0
2004-10-29,1.0395601853931318,1.0395601853931318,1.0395601853931318,1.0395601853931318,2000.0
2004-11-01,1.0220722260650783,1.0220722260650783,1.0220722260650783,1.0220722260650783,2400.0
2004-11-02,1.0220722260650783,1.0220722260650783,1.0220722260650783,1.0220722260650783,0.0
2004-11-03,0.971551560648754,0.971551560648754,0.971551560648754,0.971551560648754,14400.0
2004-11-04,0.942404995298416,0.971551560648754,0.942404995298416,0.971551560648754,8800.0
2004-11-05,0.9812676234879356,0.9812676234879356,0.9812676234879356,0.9812676234879356,29600.0
2004-11-08,0.9793244748822748,0.9812676234879356,0.9793244748822748,0.9812676234879356,28400.0
2004-11-09,0.989039758422426,0.989039758422426,0.989039758422426,0.989039758422426,8000.0
2004-11-10,0.989039758422426,0.989039758422426,0.989039758422426,0.989039758422426,0.0
2004-11-11,0.9812671133169923,0.9812671133169923,0.971551560648754,0.971551560648754,62000.0
2004-11-12,0.971551560648754,0.971551560648754,0.971551560648754,0.971551560648754,0.0
2004-11-15,1.0104137852177246,1.0104137852177246,1.0104137852177246,1.0104137852177246,10000.0
2004-11-16,1.049275633774181,1.049275633774181,1.029844622393142,1.0356738794802682,30400.0
2004-11-17,1.039560575131644,1.0687071523633458,1.039560575131644,1.05899159573464,100800.0
2004-11-18,1.088137958839069,1.1755776733275063,1.088137958839069,1.1755776733275063,109600.0
2004-11-19,1.3407416327520172,1.3407416327520172,1.16586227323577,1.204724311948532,116400.0
2004-11-22,1.2241549956521012,1.3213101510957794,1.2241549956521012,1.3213101510957794,36000.0
2004-11-23,1.317424201251684,1.317424201251684,1.2630172630006458,1.2727328174701005,82400.0
2004-11-24,1.263017072987505,1.263017072987505,1.1464309001656885,1.2435860596262658,130400.0
2004-11-25,1.2435860596262658,1.2435860596262658,1.1950084798959777,1.2435860596262658,42000.0
2004-11-26,1.253301367184534,1.253301367184534,1.1852927823842143,1.1852927823842143,25200.0
2004-11-29,1.301879099709984,1.301879099709984,1.23581365428177,1.2435860596262658,30000.0
2004-11-30,1.2435863025457925,1.2533017647970202,1.165862141263981,1.2533017647970202,96800.0
2004-12-01,1.2241551261759942,1.2241551261759942,1.2241551261759942,1.2241551261759942,4000.0
2004-12-02,1.2241551261759942,1.2241551261759942,1.1852930042622754,1.2241551261759942,52000.0
2004-12-03,1.2144393017824309,1.2144393017824309,1.2144393017824309,1.2144393017824309,4000.0
2004-12-06,1.253301367184534,1.253301367184534,1.1852927823842143,1.1852927823842143,5600.0
2004-12-07,1.204724311948532,1.239700239444427,1.204724311948532,1.204724311948532,22400.0
2004-12-08,1.2144395501632834,1.2144395501632834,1.165861968156752,1.165861968156752,16800.0
2004-12-09,1.165861968156752,1.165861968156752,1.165861968156752,1.165861968156752,15600.0
2004-12-10,1.1464309538850164,1.165861968156752,1.1464309538850164,1.165861968156752,1600.0
2004-12-13,1.2027806376717542,1.2027806376717542,1.1988944357994045,1.1988944357994045,25200.0
2004-12-14,1.200837793845876,1.200837793845876,1.165861968156752,1.165861968156752,2000.0
2004-12-15,1.1561460450578829,1.2008374099216224,1.1561460450578829,1.2008374099216224,10000.0
2004-12-16,1.2027812563400984,1.204724311948532,1.1755778292411647,1.204724311948532,10800.0
2004-12-17,1.1852929824284877,1.1852929824284877,1.165861968156752,1.165861968156752,14000.0
2004-12-20,1.204724311948532,1.204724311948532,1.204724311948532,1.204724311948532,800.0
2004-12-21,1.195008334207561,1.2047237933765385,1.1852927823842143,1.1852927823842143,21600.0
2004-12-22,1.1852927823842143,1.1852927823842143,1.1852927823842143,1.1852927823842143,4400.0
2004-12-23,1.1852927823842143,1.1852927823842143,1.1852927823842143,1.1852927823842143,0.0
2004-12-24,1.1852927823842143,1.1852927823842143,1.1852927823842143,1.1852927823842143,0.0
2004-12-29,1.243585908015556,1.243585908015556,1.1852927823842143,1.1852927823842143,3200.0
2004-12-30,1.1852927823842143,1.1852927823842143,1.1852927823842143,1.1852927823842143,0.0
2004-12-31,1.2086099955750034,1.2086099955750034,1.1852927823842143,1.1852927823842143,51200.0
2005-01-04,1.239699705817091,1.239699705817091,1.1852927823842143,1.1852927823842143,17200.0
2005-01-05,1.1755775216198123,1.1755775216198123,1.165861968156752,1.165861968156752,22400.0
2005-01-06,1.195008254291375,1.195008254291375,1.1075685716918913,1.1075685716918913,15600.0
2005-01-07,1.1697479735903549,1.1852927823842143,1.1464307603995656,1.1852927823842143,12400.0
2005-01-10,1.16586177139189,1.1852927823842143,1.16586177139189,1.1852927823842143,12000.0
2005-01-11,1.1561462195685432,1.1852927823842143,1.1561462195685432,1.1852927823842143,23200.0
2005-01-12,1.156146382208807,1.1852929491246558,1.156146382208807,1.156146382208807,3200.0
2005-01-13,1.156146382208807,1.156146382208807,1.156146382208807,1.156146382208807,10000.0
2005-01-14,1.1755773232152364,1.1852927823842143,1.1755773232152364,1.1852927823842143,2800.0
2005-01-17,1.165861968156752,1.165861968156752,1.165861968156752,1.165861968156752,10000.0
2005-01-18,1.165861968156752,1.165861968156752,1.165861968156752,1.165861968156752,0.0
2005-01-19,1.1755775216198123,1.1755775216198123,1.165861968156752,1.165861968156752,12000.0
2005-01-20,1.1852929824284877,1.1852929824284877,1.165861968156752,1.165861968156752,13600.0
2005-01-21,1.1561462195685432,1.1852927823842143,1.1561462195685432,1.1852927823842143,3600.0
2005-01-24,1.2280413527039922,1.2280413527039922,1.1269999820333998,1.1269999820333998,14400.0
2005-01-25,1.165861968156752,1.165861968156752,1.165861968156752,1.165861968156752,2000.0
2005-01-26,1.165861968156752,1.165861968156752,1.165861968156752,1.165861968156752,0.0
2005-01-27,1.165861968156752,1.165861968156752,1.165861968156752,1.165861968156752,0.0
2005-01-28,1.1658624140786689,1.1658624140786689,1.1464313923749083,1.1464313923749083,4800.0
2005-01-31,1.1464313923749083,1.1464313923749083,1.1464313923749083,1.1464313923749083,800.0
2005-02-01,1.165861968156752,1.1755775216198123,1.165861968156752,1.165861968156752,8000.0
2005-02-02,1.171691009746215,1.171691009746215,1.171691009746215,1.171691009746215,2000.0
2005-02-03,1.171691009746215,1.171691009746215,1.171691009746215,1.171691009746215,0.0
2005-02-04,1.171691009746215,1.171691009746215,1.171691009746215,1.171691009746215,0.0
2005-02-07,1.171691009746215,1.171691009746215,1.171691009746215,1.171691009746215,0.0
2005-02-08,1.156146500293132,1.1736344607596698,1.156146500293132,1.1736344607596698,28000.0
2005-02-09,1.1736344607596698,1.1736344607596698,1.1736344607596698,1.1736344607596698,0.0
2005-02-10,1.1736344607596698,1.1736344607596698,1.1736344607596698,1.1736344607596698,0.0
2005-02-11,1.1678051159111178,1.1678051159111178,1.165861968156752,1.165861968156752,3600.0
2005-02-14,1.1755775216198123,1.1755775216198123,1.1367154004219562,1.165861968156752,9200.0
2005-02-15,1.165861968156752,1.165861968156752,1.165861968156752,1.165861968156752,0.0
2005-02-16,1.165861968156752,1.165861968156752,1.165861968156752,1.165861968156752,0.0
2005-02-17,1.1755773232152364,1.1852927823842143,1.1755773232152364,1.1852927823842143,30000.0
2005-02-18,1.1852930097738854,1.23387059290113,1.1852930097738854,1.23387059290113,9600.0
2005-02-21,1.23387059290113,1.23387059290113,1.23387059290113,1.23387059290113,0.0
2005-02-22,1.2144393017824309,1.2144393017824309,1.2144393017824309,1.2144393017824309,1600.0
2005-02-23,1.2630172861684208,1.2630172861684208,1.2610741381771289,1.2610741381771289,800.0
2005-02-24,1.2630171122993463,1.2630171122993463,1.2630171122993463,1.2630171122993463,7200.0
2005-02-25,1.263017534394337,1.301879575313936,1.263017534394337,1.301879575313936,36000.0
2005-02-28,1.3407412437761943,1.3407412437761943,1.266903298989401,1.266903298989401,72800.0
2005-03-01,1.2669032756597531,1.2669032756597531,1.2435860596262658,1.2435860596262658,38800.0
2005-03-02,1.2435860596262658,1.2435860596262658,1.2435860596262658,1.2435860596262658,0.0
2005-03-03,1.2435860596262658,1.2435860596262658,1.2435860596262658,1.2435860596262658,0.0
2005-03-04,1.2435861465883336,1.2435861465883336,1.224155131868313,1.23387059290113,4000.0
2005-03-07,1.23387059290113,1.23387059290113,1.23387059290113,1.23387059290113,0.0
2005-03-08,1.2338705822639688,1.2824481649724273,1.2338705822639688,1.2824481649724273,8000.0
2005-03-09,1.2824481649724273,1.2824481649724273,1.2824481649724273,1.2824481649724273,0.0
2005-03-10,1.274675681004249,1.274675681004249,1.2435860596262658,1.2435860596262658,3600.0
2005-03-11,1.311594598489661,1.3213101510957794,1.311594598489661,1.3213101510957794,4000.0
2005-03-14,1.3310256660790334,1.3310256660790334,1.2435860596262658,1.2435860596262658,15600.0
2005-03-15,1.2435860596262658,1.2435860596262658,1.2435860596262658,1.2435860596262658,0.0
2005-03-16,1.2435865418014074,1.3115951612618808,1.2435865418014074,1.3115951612618808,18400.0
2005-03-17,1.3407414610787711,1.3407414610787711,1.2630173009509127,1.319367296196371,26000.0
2005-03-18,1.3213103805416475,1.379603428337831,1.3213103805416475,1.379603428337831,53600.0
2005-03-21,1.379603149219959,1.379603149219959,1.3601721372191318,1.3601721372191318,22400.0
2005-03-22,1.340741738931917,1.340741738931917,1.3115951612618808,1.3115951612618808,3600.0
2005-03-23,1.263017150419921,1.2824481649724273,1.263017150419921,1.2824481649724273,10800.0
2005-03-24,1.2824481649724273,1.2824481649724273,1.2824481649724273,1.2824481649724273,6000.0
2005-03-28,1.3115951612618808,1.3115951612618808,1.3115951612618808,1.3115951612618808,400.0
2005-03-29,1.3115951612618808,1.3115951612618808,1.3115951612618808,1.3115951612618808,800.0
2005-03-30,1.3115947008296462,1.3601722823418554,1.3115947008296462,1.325196457008643,16800.0
2005-03-31,1.3095368986831255,1.3095368986831255,1.3095368986831255,1.3095368986831255,4400.0
2005-04-01,1.3702177319030588,1.3702177319030588,1.3702177319030588,1.3702177319030588,4800.0
2005-04-04,1.3604304250539954,1.3702177319030588,1.3604304250539954,1.3702177319030588,62400.0
2005-04-05,1.3702177319030588,1.3702177319030588,1.3702177319030588,1.3702177319030588,1600.0
2005-04-06,1.409366936127524,1.5170269506025331,1.409366936127524,1.4680905973572904,152000.0
2005-04-07,1.4680904270389916,1.4876649473984431,1.3702177319030588,1.3702177319030588,140000.0
2005-04-08,1.3800054476505952,1.3917501633462497,1.3800054476505952,1.3800054476505952,57200.0
2005-04-11,1.3800053054523862,1.4093670449966844,1.3800053054523862,1.4093670449966844,27200.0
2005-04-12,1.3800053054523862,1.4093670449966844,1.3467285677409078,1.4093670449966844,69200.0
2005-04-13,1.3800054693637778,1.4191545222986024,1.3800054693637778,1.4191545222986024,44000.0
2005-04-14,1.4191545222986024,1.4191545222986024,1.3506436329933071,1.4191545222986024,27200.0
2005-04-15,1.4387288113566687,1.5170269976447823,1.4387288113566687,1.4485161196446914,64800.0
2005-04-18,1.5640055078146973,1.5640055078146973,1.4680903184767755,1.5444309889027408,92400.0
2005-04-19,1.5072396089289406,1.5561759610803827,1.4680905645432607,1.5463887466533046,110400.0
2005-04-20,1.5463891052983472,1.5463891052983472,1.4778782150647325,1.5170272685300248,46400.0
2005-04-21,1.5268142929310162,1.5366015077970052,1.5268142929310162,1.5366015077970052,61200.0
2005-04-22,1.5268146381437069,1.614900058547159,1.4778782727331867,1.5972829371309842,176000.0
2005-04-25,1.6618778222092196,1.6834099281810744,1.5855372622793211,1.654048016404171,322000.0
2005-04-26,1.6638365978388854,1.7421347160073866,1.6638365978388854,1.7421347160073866,374000.0
2005-04-27,1.7421340592486056,1.7421340592486056,1.663835970597326,1.663835970597326,48800.0
2005-04-28,1.7029848755318735,1.7029848755318735,1.6736231413602742,1.683410448309925,63600.0
2005-04-29,1.6736233843614825,1.751921477972449,1.6736233843614825,1.751921477972449,38800.0
2005-05-02,1.7421341696017332,1.751921477972449,1.732347047908397,1.751921477972449,109200.0
2005-05-03,1.7617085621613202,1.8106449111102456,1.7617085621613202,1.8106449111102456,81600.0
2005-05-04,1.849794135718457,1.9085177975953265,1.8204323981187092,1.8791560599955792,66800.0
2005-05-05,1.881113771644711,1.9966036209637383,1.881113771644711,1.9574545669600212,70000.0
2005-05-06,1.898730148547084,1.947666493544057,1.8693684162198363,1.947666493544057,61600.0
2005-05-09,1.9476672567897384,1.9770291873005872,1.9476672567897384,1.9574545669600212,12400.0
2005-05-10,1.95549600698648,1.9574535052943292,1.908517167661971,1.9280917773858397,20400.0
2005-05-11,1.9085177975953265,1.9085177975953265,1.791070473841587,1.8791560599955792,34800.0
2005-05-12,1.8791559775539088,1.8791559775539088,1.7714959666157657,1.8400067469019536,6800.0
2005-05-13,1.849793985758253,1.849793985758253,1.849793985758253,1.849793985758253,1600.0
2005-05-16,1.8497939197445752,1.8497939197445752,1.6540485274609729,1.683410448309925,44000.0
2005-05-17,1.6834101830099215,1.7812828637273046,1.6834101830099215,1.732346523368613,19200.0
2005-05-18,1.7323465233686128,1.7323465233686128,1.7323465233686128,1.732346523368613,1200.0
2005-05-19,1.7812836714325844,1.7812836714325844,1.7812836714325844,1.7812836714325844,1600.0
2005-05-20,1.8400070563933792,1.8400070563933792,1.7617089552743668,1.7617089552743668,20400.0
2005-05-24,1.8106450105903544,1.8400067469019536,1.7714959666157657,1.8400067469019536,15600.0
2005-05-25,1.84000672870497,1.8595813438373616,1.84000672870497,1.8595813438373616,6800.0
2005-05-26,1.8400072282133808,1.867411659502762,1.8106454842213,1.867411659502762,8800.0
2005-05-27,1.8791558743096843,1.8791558743096843,1.8106449111102456,1.8106449111102456,3200.0
2005-05-30,1.8106443803964225,1.8165166882794157,1.8008570761399003,1.8008570761399003,7200.0
2005-05-31,1.8204316846529445,1.8204316846529445,1.8008570761399003,1.8008570761399003,10800.0
2005-06-01,1.8204316846529445,1.859580715001732,1.8008570761399003,1.8008570761399003,4400.0
2005-06-02,1.7714953909371327,1.8302190311544169,1.7714953909371327,1.8302190311544169,3600.0
2005-06-03,1.830219540545192,1.8791558899001175,1.830219540545192,1.8693685826936612,17200.0
2005-06-06,1.879155767390117,1.879155767390117,1.791070194952029,1.7910701949520282,9200.0
2005-06-07,1.8595813507536971,1.8595813507536971,1.771495955685048,1.771495955685048,26400.0
2005-06-08,1.7714959945911182,1.8008577313663965,1.7225596421807412,1.7225596421807412,26000.0
2005-06-09,1.7127729683635584,1.7421347160073866,1.693198345482714,1.7421347160073866,4800.0
2005-06-10,1.7421343366559148,1.7617089552743668,1.7421343366559148,1.7617089552743668,7600.0
2005-06-13,1.7617089552743668,1.7617089552743668,1.7225599047148608,1.7617089552743668,54000.0
2005-06-14,1.7225596625635402,1.771496015552974,1.7225596625635402,1.724517161485687,8000.0
2005-06-15,1.7323472140240868,1.7617089552743668,1.7323472140240868,1.7617089552743668,9200.0
2005-06-16,1.7617087863431649,1.7617087863431649,1.712772431166966,1.751921477972449,6000.0
2005-06-17,1.7127728328023544,1.7127728328023544,1.6149000994993623,1.70298552213657,24400.0
2005-06-20,1.644261355095822,1.7323469381752223,1.644261355095822,1.663835970597326,16000.0
2005-06-21,1.6442613430528126,1.663835958410947,1.5855378703331435,1.6051122990139108,62000.0
2005-06-22,1.6051127215378345,1.7127727609928696,1.6051127215378345,1.7127727609928696,15600.0
2005-06-23,1.7421341696017332,1.751921477972449,1.7421341696017332,1.751921477972449,6400.0
2005-06-24,1.6834108765615483,1.7127726182026333,1.663836257682558,1.6736235671220532,3600.0
2005-06-27,1.685367909809528,1.7225596421807412,1.685367909809528,1.7225596421807412,4000.0
2005-06-28,1.732347047908397,1.751921477972449,1.732347047908397,1.751921477972449,5200.0
2005-06-29,1.751921477972449,1.751921477972449,1.751921477972449,1.751921477972449,0.0
2005-06-30,1.7519216459651408,1.7617089552743668,1.7519216459651408,1.7617089552743668,5200.0
2005-07-04,1.7617087863431649,1.7617087863431649,1.751921477972449,1.751921477972449,3200.0
2005-07-05,1.6834106927321986,1.7617087863431649,1.6834106927321986,1.751921477972449,14800.0
2005-07-06,1.7617089552743668,1.7617089552743668,1.7127725954056343,1.7617089552743668,25600.0
2005-07-07,1.7617089552743668,1.7617089552743668,1.7617089552743668,1.7617089552743668,54000.0
2005-07-08,1.7617086867735687,1.7617086867735687,1.693197718728093,1.7225596421807412,44800.0
2005-07-11,1.7029854507374271,1.7519218153372234,1.7029854507374271,1.7127727609928696,15600.0
2005-07-12,1.6931978063890338,1.742134161332964,1.683410684742151,1.6931978063890338,16000.0
2005-07-13,1.7421339166531236,1.7421339166531236,1.683410448309925,1.683410448309925,10800.0
2005-07-14,1.7421336420984923,1.7519209475056954,1.7323465233686128,1.732346523368613,6000.0
2005-07-15,1.7323469704969017,1.7323469704969017,1.724517161485687,1.724517161485687,8000.0
2005-07-18,1.7617089552743668,1.7617089552743668,1.7323472140240868,1.7617089552743668,43200.0
2005-07-19,1.7617089552743668,1.7617089552743668,1.7617089552743668,1.7617089552743668,0.0
2005-07-20,1.7323472140240868,1.7617089552743668,1.7264747164321124,1.7617089552743668,9200.0
2005-07-21,1.7264744423450138,1.7264744423450138,1.7264744423450138,1.7264744423450138,4400.0
2005-07-22,1.7323465233686128,1.7323465233686128,1.7323465233686128,1.732346523368613,2000.0
2005-07-25,1.7617089552743668,1.7617089552743668,1.7617089552743668,1.7617089552743668,63200.0
2005-07-26,1.7714962645835932,1.7714962645835932,1.7617089552743668,1.7617089552743668,140400.0
2005-07-27,1.7617086480824502,1.771495955685048,1.7617086480824502,1.771495955685048,30400.0
2005-07-28,1.7714962645835932,1.7812835738928194,1.7617089552743668,1.7617089552743668,65200.0
2005-07-29,1.7617085621613202,1.8106449111102456,1.7617085621613202,1.8106449111102456,100000.0
2005-08-02,1.800857262267864,1.908517246862223,1.800857262267864,1.8987299415941328,8400.0
2005-08-03,1.8987299415941328,1.8987299415941328,1.8987299415941328,1.8987299415941328,0.0
2005-08-04,1.879155767390117,1.879155767390117,1.791070194952029,1.7910701949520282,96400.0
2005-08-05,1.791070194952029,1.791070194952029,1.791070194952029,1.7910701949520282,0.0
2005-08-08,1.8400062966629072,1.8987299415941328,1.8400062966629072,1.8987299415941328,33600.0
2005-08-09,1.8302197062110832,1.8987304895029529,1.8302197062110832,1.8791560599955792,32000.0
2005-08-10,1.900688391985277,2.000518619702817,1.900688391985277,1.9574545669600212,56800.0
2005-08-11,1.9868150913008271,2.006389699626641,1.9868150913008271,1.9868150913008271,7600.0
2005-08-12,2.0024751678830746,2.0063901651274723,1.9946453600716223,2.0063901651274723,23200.0
2005-08-15,2.0846880223814326,2.0846880223814326,2.035751682075039,2.065113598265269,26000.0
2005-08-16,2.065114481322179,2.0749017909040424,2.0553271717403163,2.0749017909040424,216000.0
2005-08-17,2.0749012115527155,2.0749012115527155,2.055326597854588,2.055326597854588,18400.0
2005-08-18,2.055327295308022,2.055327295308022,1.9574545669600212,1.9574545669600212,129600.0
2005-08-19,1.9554959746497933,1.9554959746497933,1.9554959746497933,1.9554959746497929,2000.0
2005-08-22,1.9574534729252724,1.959410971200752,1.9554959746497933,1.9554959746497929,16800.0
2005-08-23,1.957454119659084,2.0553268256420383,1.957454119659084,1.9966031647167912,30400.0
2005-08-24,1.9574551339985031,1.99660419934298,1.9574551339985031,1.9770297600094755,15200.0
2005-08-25,1.9613692479014844,1.9613692479014844,1.9613692479014844,1.9613692479014844,4800.0
2005-08-26,1.9183040018839588,1.937878420128093,1.9183040018839588,1.9378784201280927,800.0
2005-08-29,1.918305512956304,1.9574545669600212,1.918305512956304,1.9574545669600212,2000.0
2005-08-30,1.912433232354054,1.912433232354054,1.8497945582609383,1.9065607341507684,22000.0
2005-08-31,1.8791552480495035,1.8791552480495035,1.8595806403225583,1.865452947969724,16400.0
2005-09-01,1.9124327955032256,1.9124327955032256,1.8791560599955792,1.8791560599955792,32000.0
2005-09-02,1.912432268778972,2.074900903662012,1.912432268778972,2.065113598265269,243200.0
2005-09-06,2.074901850200296,2.251072680998804,2.074901850200296,2.223668250721908,103200.0
2005-09-07,2.2315325407684146,2.2315325407684146,2.1430575352953336,2.1627186892899437,32000.0
2005-09-08,2.1627179517721,2.1627179517721,2.103734697405069,2.113565271050007,34000.0
2005-09-09,2.068344771680345,2.09390399913228,1.985768257981924,2.09390399913228,57200.0
2005-09-12,2.103735459171082,2.103735459171082,2.025091216539564,2.025091216539564,61600.0
2005-09-13,2.103735459171082,2.103735459171082,2.025091216539564,2.025091216539564,18800.0
2005-09-14,2.0624470713550527,2.0624470713550527,1.997565527880777,2.0545826475249176,52400.0
2005-09-15,2.054582760650717,2.054582760650717,2.0152606393349584,2.025091216539564,54400.0
2005-09-16,2.007395340078518,2.0250903338332957,1.9995309192433488,1.9995309192433488,24000.0
2005-09-19,2.0250916427064625,2.064413772297299,1.966108354568856,1.966108354568856,232400.0
2005-09-20,1.966108354568856,1.966108354568856,1.9405489234591369,1.966108354568856,17200.0
2005-09-21,1.9385827701039189,1.966108354568856,1.92678622497802,1.966108354568856,27200.0
2005-09-22,1.966108354568856,2.0152610634330776,1.966108354568856,1.966108354568856,221200.0
2005-09-23,2.0054297663802374,2.0152603421350825,2.0054297663802374,2.0152603421350825,6800.0
2005-09-26,1.966108354568856,2.005430484159693,1.966108354568856,1.966108354568856,22400.0
2005-09-27,1.966108354568856,1.966108354568856,1.966108354568856,1.966108354568856,8800.0
2005-09-28,1.966107825610164,2.0054299446218367,1.966107825610164,2.0054299446218367,76800.0
2005-09-29,2.015259529907904,2.04475105778358,2.015259529907904,2.04475105778358,23200.0
2005-09-30,2.06441317244314,2.162718561607099,2.06441317244314,2.1332270198589702,19200.0
2005-10-03,2.074243800851582,2.13322707332892,2.0545826475249176,2.0545826475249176,16800.0
2005-10-04,2.0644132834837814,2.0644132834837814,2.0644132834837814,2.0644132834837814,4400.0
2005-10-05,2.0644132834837814,2.0644132834837814,2.0644132834837814,2.0644132834837814,21600.0
2005-10-06,2.0054299446218367,2.054582640262091,2.0054299446218367,2.0054299446218367,19200.0
2005-10-07,2.0191922772924893,2.054582081018804,2.017226125001416,2.050649963939259,8800.0
2005-10-11,2.06441322418825,2.06441322418825,2.034921681700908,2.0545826475249176,10800.0
2005-10-12,2.017227041596339,2.017227041596339,2.017227041596339,2.017227041596339,4000.0
2005-10-13,2.044752129592396,2.0644132834837814,2.0152605862579773,2.0644132834837814,29200.0
2005-10-14,2.0644132834837814,2.0644132834837814,2.0644132834837814,2.0644132834837814,10400.0
2005-10-17,2.064412201369072,2.084073344954564,2.034920673493396,2.04475105778358,7200.0
2005-10-18,2.1135648728302403,2.1135648728302403,2.034920673493396,2.04475105778358,10800.0
2005-10-19,2.0250908454821728,2.0250908454821728,1.9641414279835097,1.975938155968055,32000.0
2005-10-20,2.044752613750529,2.064413772297299,1.966108354568856,1.966108354568856,16000.0
2005-10-21,1.9857691495953464,1.9857691495953464,1.9857691495953464,1.9857691495953464,2400.0
2005-10-24,1.9759384022387456,2.0054299446218367,1.966107825610164,2.0054299446218367,7200.0
2005-10-25,1.9857691495953464,2.044752239432645,1.9857691495953464,1.9857691495953464,17600.0
2005-10-26,1.9857687313714047,1.9857687313714047,1.9267854664539377,1.975938155968055,43600.0
2005-10-27,2.0467182932276025,2.2315325407684146,2.0467182932276025,2.1627186892899437,68000.0
2005-10-28,2.1627192227180565,2.2118719323252853,2.1627192227180565,2.172549802140044,35600.0
2005-10-31,2.2118708709299946,2.2511929822460046,2.192209721520681,2.2511929822460046,51200.0
2005-11-01,2.241362704635078,2.280685008665895,2.221701740122311,2.2610238566504863,18000.0
2005-11-02,2.2610238566504863,2.270854432658191,2.2511932806427826,2.2610238566504863,64800.0
2005-11-03,2.2610238566504863,2.2610238566504863,2.2610238566504863,2.2610238566504863,15200.0
2005-11-04,2.2610238566504863,2.2610238566504863,2.241362704635078,2.2610238566504863,14800.0
2005-11-07,2.261023720406128,2.2964137169002825,2.261023720406128,2.2964137169002825,24000.0
2005-11-08,2.310176187581224,2.310176187581224,2.2708540772080235,2.2806846516769768,54000.0
2005-11-09,2.355396853596917,2.5166178069543435,2.3475324305674787,2.5028549260258512,87200.0
2005-11-10,2.516617927835593,2.516617927835593,2.3593292721891226,2.4084819653597296,35600.0
2005-11-11,2.496957968805047,2.555941266297065,2.4576358329779477,2.555941266297065,54000.0
2005-11-14,2.703398659669452,2.8017040654756142,2.60509325386329,2.60509325386329,70400.0
2005-11-15,2.6542466996161838,2.6542466996161838,2.555941266297065,2.555941266297065,65200.0
2005-11-16,2.506788549637506,2.601161675622546,2.506788549637506,2.555941266297065,48800.0
2005-11-17,2.63458551064211,2.6542466721032265,2.595263375222608,2.6542466721032265,116800.0
2005-11-18,2.6542454098435755,2.6542454098435755,2.595262141013189,2.595262141013189,97600.0
2005-11-21,2.595263402124165,2.6542466996161838,2.555941266297065,2.555941266297065,63200.0
2005-11-22,2.555941266297065,2.6149245637890823,2.555941266297065,2.555941266297065,90000.0
2005-11-23,2.557905730844803,2.6542449468790457,2.5067868942746543,2.5067868942746543,86400.0
2005-11-24,2.555939774760247,2.555939774760247,2.526448236975602,2.5461091996644902,28400.0
2005-11-25,2.526448042956285,2.5362784297944883,2.5067868942746543,2.5067868942746543,34400.0
2005-11-28,2.5166183336784083,2.555940457055652,2.5166183336784083,2.520550452264795,144400.0
2005-11-29,2.555939578476118,2.555939578476118,2.5067868942746543,2.5067868942746543,33200.0
2005-11-30,2.526448236975602,2.5461091996644902,2.5067870867840885,2.5461091996644902,22400.0
2005-12-01,2.5264497113024227,2.555941266297065,2.516619130469964,2.555941266297065,12800.0
2005-12-02,2.5362801046321475,2.5854328212917066,2.5362801046321475,2.555941266297065,36000.0
2005-12-05,2.555940125399604,2.555940125399604,2.5166180071247544,2.5166180071247544,17200.0
2005-12-06,2.5166174686154688,2.555939578476118,2.5067868942746543,2.5067868942746543,45600.0
2005-12-07,2.526448042956285,2.526448042956285,2.5067868942746543,2.5067868942746543,66400.0
2005-12-08,2.5362785637056264,2.605092400221972,2.5362785637056264,2.5362785637056264,39600.0
2005-12-09,2.5166180071247544,2.5362789725108543,2.5067874306803803,2.5166180071247544,28800.0
2005-12-12,2.506788549637506,2.555941266297065,2.506788549637506,2.555941266297065,6800.0
2005-12-13,2.555939774760247,2.555939774760247,2.5461091996644902,2.5461091996644902,26800.0
2005-12-14,2.5166174686154688,2.5166174686154688,2.5067868942746543,2.5067868942746543,16400.0
2005-12-15,2.555940125399604,2.575601278288353,2.5166180071247544,2.5166180071247544,18000.0
2005-12-16,2.51661902819202,2.536280001555162,2.457635733097144,2.477296893963012,25200.0
2005-12-19,2.4576350280832533,2.575601584432318,2.4576350280832533,2.575601584432318,20400.0
2005-12-20,2.5854319745425136,2.5854319745425136,2.555940429206583,2.575601584432318,55600.0
2005-12-21,2.575601158453138,2.78204231666665,2.575601158453138,2.78204231666665,14400.0
2005-12-22,2.6857030844999925,2.78204231666665,2.634584239369775,2.78204231666665,32800.0
2005-12-23,2.693568023710589,2.693568023710589,2.693568023710589,2.693568023710589,1200.0
2005-12-28,2.78204196222407,2.8017031116931403,2.752550425523085,2.8017031116931403,14400.0
2005-12-29,2.7525504536836567,2.7525504536836567,2.713228341845842,2.713228341845842,15600.0
2005-12-30,2.7230595799409056,2.7525511241269145,2.7132290027113486,2.7525511241269145,7200.0
2006-01-03,2.7132290027113486,2.7525511241269145,2.7132290027113486,2.7525511241269145,27600.0
2006-01-04,2.7525511241269145,2.7525511241269145,2.732889969667798,2.7525511241269145,50800.0
2006-01-05,2.7132275293233774,2.74271905749434,2.7132275293233774,2.74271905749434,2800.0
2006-01-06,2.703397767010734,2.7427198788485474,2.703397767010734,2.713228341845842,8000.0
2006-01-09,2.7132290027113486,2.7525511241269145,2.7132290027113486,2.7525511241269145,16400.0
2006-01-10,2.715195030774548,2.742720420748102,2.695533877219731,2.7230594546959423,23600.0
2006-01-11,2.723059757320346,2.723059757320346,2.693568023710589,2.693568023710589,11600.0
2006-01-12,2.7525511241269145,2.7525511241269145,2.7132290027113486,2.7525511241269145,115200.0
2006-01-13,2.7525504536836567,2.7525504536836567,2.713228341845842,2.713228341845842,8800.0
2006-01-16,2.75058430121611,2.75058430121611,2.713228341845842,2.713228341845842,38800.0
2006-01-17,2.7525511241269145,2.7525511241269145,2.7525511241269145,2.7525511241269145,800.0
2006-01-18,2.7525504536836567,2.7525504536836567,2.713228341845842,2.713228341845842,16400.0
2006-01-19,2.7525507074531097,2.8213645501404923,2.7525507074531097,2.762381283194541,50400.0
2006-01-20,2.7623809396800243,2.8311945863074834,2.75255036516107,2.7918724757342765,52400.0
2006-01-23,2.7918728229161984,2.7918728229161984,2.7525507074531097,2.762381283194541,14400.0
2006-01-24,2.7623817013564724,2.7623817013564724,2.748618818234025,2.7525511241269145,68400.0
2006-01-25,2.752551362572533,2.752551362572533,2.703398659669452,2.703398659669452,29200.0
2006-01-26,2.723059757320346,2.723059757320346,2.693568023710589,2.693568023710589,20400.0
2006-01-27,2.742720553649841,2.742720553649841,2.693567854883705,2.69553400783499,28400.0
2006-01-30,2.7309249767983044,2.742721523672788,2.6542466721032265,2.6542466721032265,77600.0
2006-01-31,2.654245844342037,2.7328900906548057,2.654245844342037,2.7328900906548057,26000.0
2006-02-01,2.7328897765734923,2.7328897765734923,2.6640761158339976,2.6640761158339976,5600.0
2006-02-02,2.6739068812957827,2.7525511241269145,2.6739068812957827,2.7525511241269145,10800.0
2006-02-03,2.742720725557507,2.742720725557507,2.693568023710589,2.693568023710589,4400.0
2006-02-06,2.742720420748102,2.742720420748102,2.68373714758631,2.7230594546959423,29200.0
2006-02-07,2.7033980837760394,2.801703468640623,2.7033980837760394,2.78204231666665,29200.0
2006-02-08,2.7820422471747674,2.7918728229161984,2.693567440507158,2.762381283194541,78400.0
2006-02-09,2.7623815807984986,2.7722121575990237,2.7525510039979744,2.7722121575990237,20000.0
2006-02-10,2.772212171912967,2.831195258015349,2.772212171912967,2.831195258015349,8000.0
2006-02-13,2.811534521294064,2.850856644406026,2.7722123981821016,2.8213650989477226,72000.0
2006-02-14,2.821365040438653,2.821365040438653,2.7820427306394784,2.8115344629888592,14000.0
2006-02-15,2.791872836243514,2.868551102389548,2.791872836243514,2.868551102389548,127200.0
2006-02-16,2.939330345997901,2.958991493798262,2.9098388117999607,2.939330345997901,28800.0
2006-02-17,2.9393312465785804,2.978653366724592,2.9393312465785804,2.978653366724592,33600.0
2006-02-20,3.0966193137280373,3.0966193137280373,3.017975088697898,3.0474666262085446,30000.0
2006-02-21,3.0769590109763723,3.0769590109763723,3.071060739350647,3.0769590109763723,40800.0
2006-02-22,3.0769590109763723,3.0769590109763723,3.0769590109763723,3.0769590109763723,8000.0
2006-02-23,3.067128851908746,3.067128851908746,3.0278065381000867,3.067128851908746,11200.0
2006-02-24,3.06712824831703,3.06712824831703,2.978653247161564,2.998314400196701,16000.0
2006-02-27,2.9884846554525293,3.0278067849645285,2.9786540761988527,3.0278067849645285,11200.0
2006-02-28,2.9786538299532888,3.0356709599077534,2.9786538299532888,3.0356709599077534,3600.0
2006-03-01,3.0356709599077534,3.0356709599077534,3.0356709599077534,3.0356709599077534,0.0
2006-03-02,3.025840411209985,3.025840411209985,2.9806198277402305,2.9806198277402305,9200.0
2006-03-03,3.025840085503272,3.025840085503272,3.025840085503272,3.025840085503272,12400.0
2006-03-06,3.0081449767142696,3.0219076713372752,2.978653247161564,2.998314400196701,28800.0
2006-03-07,3.0455004036385245,3.0455004036385245,3.0455004036385245,3.0455004036385245,1200.0
2006-03-08,3.047467936685184,3.047467936685184,2.9688236778363253,2.986518495450291,16400.0
2006-03-09,2.9491605682962208,2.958991141024391,2.9491605682962208,2.958991141024391,22000.0
2006-03-10,2.958991141024391,2.958991141024391,2.9491605682962208,2.958991141024391,12800.0
2006-03-13,2.9098393435638887,2.949161458848001,2.9098393435638887,2.949161458848001,11600.0
2006-03-14,2.949161881760515,2.988484002683456,2.949161881760515,2.988484002683456,26800.0
2006-03-15,3.0749921691198514,3.135941396055843,3.0749921691198514,3.135941396055843,220000.0
2006-03-16,3.1949248805139536,3.3187894954946384,3.1516706479027383,3.3128914126416764,176400.0
2006-03-17,3.3168238470355944,3.440688466839492,3.2440776973058063,3.34238308207265,90800.0
2006-03-20,3.4210278099702944,3.440688964770047,3.3620447205763715,3.440688964770047,106400.0
2006-03-21,3.436756780694502,3.4406890867949795,3.4190617782477,3.4210279312979397,416800.0
2006-03-22,3.413164263226296,3.637300498251984,3.413164263226296,3.588147788816146,291200.0
2006-03-23,3.617637322004681,3.735603833864602,3.5999423264754307,3.656959617626388,61200.0
2006-03-24,3.9322156204286975,4.079673706194775,3.8457067717777815,3.8535713830211855,60000.0
2006-03-27,3.853569739306198,3.853569739306198,3.617636752714027,3.686450571720505,50800.0
2006-03-28,3.607807371661447,3.6372989094396377,3.4426543100972817,3.519332383321627,25200.0
2006-03-29,3.442654619535463,3.442654619535463,3.293230389689228,3.34238308207265,115600.0
2006-03-30,3.3620439318344446,3.519332383321627,3.3620439318344446,3.519332383321627,15600.0
2006-03-31,3.5213053105775853,3.649532036610607,3.5213053105775853,3.649532036610607,24800.0
2006-04-03,3.688986154207459,3.748167597343144,3.6692588810734166,3.6692588810734166,61600.0
2006-04-04,3.748167068673143,3.896121031910241,3.748167068673143,3.758030515715728,54000.0
2006-04-05,3.797486137072806,3.92571286644794,3.758031585142076,3.92571286644794,40400.0
2006-04-06,3.9059868157231343,3.945441380030079,3.9059868157231343,3.945441380030079,4800.0
2006-04-07,3.9454398098688297,3.9454398098688297,3.9158490865481066,3.9158490865481066,11200.0
2006-04-10,3.896122140633138,3.92571286644794,3.896122140633138,3.92571286644794,10000.0
2006-04-11,3.925713513868272,3.9355773416109225,3.8468047732598434,3.8468047732598434,16000.0
2006-04-12,3.9454407930870175,3.9454407930870175,3.748168753432668,3.8468047732598434,76000.0
2006-04-13,3.8961234289536897,3.8961234289536897,3.807350845888605,3.807350845888605,3600.0
2006-04-17,3.7481687547922937,3.819186809498919,3.7481687547922937,3.819186809498919,6800.0
2006-04-18,3.7876243637669114,3.8172151026796737,3.748169794372119,3.8172151026796737,25200.0
2006-04-19,3.8468047732598434,3.8468047732598434,3.7580322049087633,3.8468047732598434,11200.0
2006-04-20,3.787622798194379,3.836940801419481,3.748168245107697,3.827076975014559,14000.0
2006-04-21,3.8468047732598434,3.8468047732598434,3.8468047732598434,3.8468047732598434,1600.0
2006-04-24,3.777757690910304,3.777757690910304,3.748166974261514,3.748166974261514,51200.0
2006-04-25,3.649531839975672,3.836940382264792,3.649531839975672,3.738304386589773,78400.0
2006-04-26,3.827078925020957,3.862587965638544,3.817215469856825,3.862587965638544,38000.0
2006-04-27,3.8763936639171854,3.9454389202752784,3.748166974261514,3.748166974261514,56800.0
2006-04-28,3.758030515715728,3.7974850564188425,3.758030515715728,3.758030515715728,8800.0
2006-05-01,3.78762304764332,3.78762304764332,3.78762304764332,3.78762304764332,5600.0
2006-05-02,3.7580318832392674,3.83694099336001,3.732386685836592,3.83694099336001,97200.0
2006-05-03,3.836941640404585,3.8862596544135566,3.758032516976962,3.8862596544135566,34800.0
2006-05-04,3.945441596097498,4.142713675902374,3.945441596097498,4.07366837271734,109200.0
2006-05-05,4.192028685340619,4.339982638940875,4.192028685340619,4.241346669874037,82800.0
2006-05-08,4.428756330738548,4.537255774847891,4.359711058911483,4.537255774847891,52800.0
2006-05-09,4.438620883347749,4.734528942237599,4.438620883347749,4.586574912792673,64800.0
2006-05-10,4.714801663058298,4.714801663058298,4.556984182157,4.586574912792673,64800.0
2006-05-11,4.635891666281272,4.635891666281272,4.56684639599826,4.635891666281272,38000.0
2006-05-12,4.635893160838231,4.635893160838231,4.566847868295835,4.614193114999217,31200.0
2006-05-15,4.537255679862574,4.537255679862574,4.497801132139796,4.497801132139796,26400.0
2006-05-16,4.491883894933379,4.491883894933379,4.438620360305746,4.438620360305746,29600.0
2006-05-17,4.49780181460322,4.49780181460322,4.438620360305746,4.438620360305746,37200.0
2006-05-18,4.409028964163227,4.497801132139796,4.389301690301838,4.497801132139796,6000.0
2006-05-19,4.487938000172004,4.487938000172004,4.192030000160663,4.270938724910391,82000.0
2006-05-23,4.152576238237607,4.192030796238234,3.4522606557256053,3.9848953074013194,237200.0
2006-05-24,3.945440472429556,3.975031200719473,3.868504503622467,3.9079586825868486,47200.0
2006-05-25,3.758032187864152,4.044076794572224,3.758032187864152,4.044076794572224,62000.0
2006-05-26,3.945441380030079,3.994759397280455,3.9355779270866487,3.945441380030079,40400.0
2006-05-29,3.947412789214179,4.093394024952058,3.947412789214179,4.093394024952058,6400.0
2006-05-30,4.0933950298413215,4.0933950298413215,3.945440992618141,3.955304444593056,59600.0
2006-05-31,3.9553039206667417,3.9651677476016527,3.9553039206667417,3.9651677476016527,3600.0
2006-06-01,3.955304226623774,4.044076794572224,3.955304226623774,4.044076794572224,3200.0
2006-06-02,4.042103566210011,4.042103566210011,3.975031050610248,3.975031050610248,2000.0
2006-06-05,3.955304226623774,4.044076794572224,3.945440775192413,4.044076794572224,22800.0
2006-06-06,3.945441380030079,3.945441380030079,3.945441380030079,3.945441380030079,4400.0
2006-06-07,3.9651677476016527,3.9651677476016527,3.945440469998356,3.9651677476016527,24000.0
2006-06-08,3.9454407930870175,3.965168072305764,3.8468047732598434,3.8468047732598434,38800.0
2006-06-09,3.896122003639677,3.896122003639677,3.896122003639677,3.896122003639677,6400.0
2006-06-12,3.797486137072806,3.92571286644794,3.797486137072806,3.92571286644794,6000.0
2006-06-13,3.750139738873617,3.7521125034857192,3.600213014751191,3.748166974261514,80400.0
2006-06-14,3.5706222981024025,3.748166974261514,3.5706222981024025,3.748166974261514,11600.0
2006-06-15,3.78762331187016,3.9454407930870175,3.78762331187016,3.8468047732598434,18800.0
2006-06-16,3.905985453142301,3.905985453142301,3.8270767283218814,3.896122003639677,16000.0
2006-06-19,3.856666394062534,3.856666394062534,3.748166974261514,3.748166974261514,7200.0
2006-06-20,3.748168753432668,3.8468047732598434,3.6495327336054912,3.8468047732598434,10400.0
2006-06-21,3.718577780572582,3.7481685093403847,3.718577780572582,3.718577780572582,8800.0
2006-06-22,3.748166974261514,3.748166974261514,3.748166974261514,3.748166974261514,3200.0
2006-06-23,3.748166974261514,3.748166974261514,3.748166974261514,3.748166974261514,4800.0
2006-06-26,3.750138919526379,3.750138919526379,3.708711624256194,3.750138919526378,43200.0
2006-06-27,3.8073507228876378,3.8073507228876378,3.5607606404139145,3.5607606404139145,68800.0
2006-06-28,3.550896482532996,3.718577780572582,3.5114419266649057,3.718577780572582,30400.0
2006-06-29,3.718578964421381,3.7461969365615984,3.718578964421381,3.7461969365615984,7200.0
2006-06-30,3.688986376340212,3.738304374011784,3.600213830024796,3.653477357814045,16800.0
2006-07-04,3.69885074351908,3.8468047732598434,3.69885074351908,3.8468047732598434,41600.0
2006-07-05,3.856666836963437,3.9257121012507104,3.7974853968694418,3.7974853968694418,14000.0
2006-07-06,3.767896986824139,3.767896986824139,3.74422417051349,3.7461969365615984,372800.0
2006-07-07,3.653476806285964,3.7481672572169815,3.653476806285964,3.698849266990442,25600.0
2006-07-10,3.698849266990442,3.698849266990442,3.698849266990442,3.698849266990442,0.0
2006-07-11,3.736331044917205,3.7481672572169815,3.698849266990442,3.698849266990442,27600.0
2006-07-12,3.6791219956465455,3.698849266990442,3.659394724302649,3.698849266990442,13200.0
2006-07-13,3.698851680206948,3.748169702609706,3.698851680206948,3.7461969365615984,78800.0
2006-07-14,3.698850037105345,3.698850037105345,3.649532036610607,3.649532036610607,12400.0
2006-07-17,3.521306601513599,3.5508973374053188,3.521306601513599,3.5508973374053188,456800.0
2006-07-18,3.521305597374437,3.6002143293395354,3.521305597374437,3.6002143293395354,6800.0
2006-07-19,3.5804873947616622,3.5804873947616622,3.5706239434225107,3.5706239434225107,4400.0
2006-07-20,3.5745701518786674,3.5745701518786674,3.5508973374053188,3.5508973374053188,6800.0
2006-07-21,3.550895990716163,3.698849990329336,3.550895990716163,3.6298047152565593,28000.0
2006-07-24,3.7087124345522096,3.748166974261514,3.7087124345522096,3.748166974261514,1600.0
2006-07-25,3.748167385610961,3.8468033694428274,3.748167385610961,3.781703635164451,11600.0
2006-07-26,3.846802215489475,3.905983637528944,3.846802215489475,3.905983637528944,14800.0
2006-07-27,3.945438169732794,3.945438169732794,3.905983637528944,3.905983637528944,33600.0
2006-07-28,3.7974878179822777,3.8172151026796737,3.7974878179822777,3.8172151026796737,5200.0
2006-07-31,3.915850644933176,3.945441380030079,3.866532627682801,3.945441380030079,4000.0
2006-08-01,3.9454401424133048,3.9454401424133048,3.92571286644794,3.92571286644794,45200.0
2006-08-02,3.94149494165316,3.94149494165316,3.9079586825868486,3.9079586825868486,20800.0
2006-08-03,3.817212548483468,3.892175728653766,3.801430806538857,3.892175728653766,5600.0
2006-08-04,3.884286608477585,3.886259374047613,3.8665320946138895,3.8665320946138895,12400.0
2006-08-08,3.896122740033183,4.14074002134404,3.896122740033183,3.9848953074013194,51600.0
2006-08-09,3.9848945747972713,4.103257474505591,3.9848945747972713,4.093394024952058,80800.0
2006-08-10,4.044076024651432,4.093394024952058,3.99870355467881,4.093394024952058,16000.0
2006-08-11,4.093392969030993,4.093392969030993,4.05393842846149,4.05393842846149,27200.0
2006-08-14,4.053940329841172,4.093394888915659,4.053940329841172,4.0835314372803175,33200.0
2006-08-15,4.083530407221346,4.083530407221346,4.044075858099157,4.05985760249474,28400.0
2006-08-16,4.05985854262233,4.05985854262233,3.994758784882318,4.044076794572224,404400.0
2006-08-17,3.99475932574677,4.004622778513577,3.99475932574677,3.99475932574677,26400.0
2006-08-18,3.994758327480739,3.994758327480739,3.975031050610248,3.975031050610248,316000.0
2006-08-21,3.9493863062715775,4.044076794572224,3.9493863062715775,4.044076794572224,153200.0
2006-08-22,4.004622210135081,4.004622210135081,3.9848953074013194,3.9848953074013194,10000.0
2006-08-23,4.042104894481724,4.042104894481724,3.994759640194377,4.034214206900483,5600.0
2006-08-24,4.034213889347207,4.034213889347207,3.99475932574677,3.99475932574677,20400.0
2006-08-25,4.034213889347207,4.034213889347207,3.99475932574677,3.99475932574677,30000.0
2006-08-28,4.044077342114013,4.044077342114013,3.99475932574677,3.99475932574677,10000.0
2006-08-29,3.99475932574677,3.99475932574677,3.975032043946552,3.99475932574677,62400.0
2006-08-30,3.9750314797678863,3.9848953074013194,3.9750314797678863,3.9848953074013194,9600.0
2006-08-31,3.9750314797678863,3.9848953074013194,3.9750314797678863,3.9848953074013194,44800.0
2006-09-01,3.975031050610248,3.975031050610248,3.975031050610248,3.975031050610248,4800.0
2006-09-05,3.9750314797678863,3.9848953074013194,3.9750314797678863,3.9848953074013194,13200.0
2006-09-06,4.00074070856515,4.030449102498694,4.00074070856515,4.01064338062209,93200.0
2006-09-07,4.01064338062209,4.030449102498694,4.01064338062209,4.01064338062209,99600.0
2006-09-08,4.010641075684442,4.010641075684442,3.961126988330313,4.008660466858776,18800.0
2006-09-11,4.008662770658157,4.079963218308844,4.00074070856515,4.01064338062209,106000.0
2006-09-12,3.9611283457415,4.00073978030397,3.9611283457415,4.00073978030397,8000.0
2006-09-13,4.000740396378004,4.000740396378004,3.961128955715768,3.961128955715768,23200.0
2006-09-14,3.9611283457415,4.00073978030397,3.9611283457415,4.00073978030397,2800.0
2006-09-15,3.9611283457415,4.00073978030397,3.9611283457415,4.00073978030397,10400.0
2006-09-18,3.961127195760013,4.159183555548013,3.961127195760013,4.159183555548013,7200.0
2006-09-19,4.018565633918747,4.139379814008146,4.018565633918747,4.024507085771994,6000.0
2006-09-20,4.02054605267903,4.1294773341189925,4.01064338062209,4.01064338062209,11600.0
2006-09-21,4.01064338062209,4.01064338062209,4.01064338062209,4.01064338062209,0.0
2006-09-22,4.12947601606422,4.12947601606422,4.060156200503109,4.11957296940543,48800.0
2006-09-25,4.119574284299329,4.119574284299329,4.01064338062209,4.01064338062209,6000.0
2006-09-26,4.0601561364090815,4.0601561364090815,4.0601561364090815,4.0601561364090815,40000.0
2006-09-27,4.0106420371845815,4.0601561364090815,4.0106420371845815,4.0601561364090815,3600.0
2006-09-28,4.0601561364090815,4.0601561364090815,4.0601561364090815,4.0601561364090815,3200.0
2006-09-29,4.05817476672463,4.159183555548013,4.012621894636396,4.159183555548013,8000.0
2006-10-02,4.060156200503109,4.1591844005153815,4.060156200503109,4.11957296940543,20400.0
2006-10-03,4.159181749942326,4.406752092200798,4.159181749942326,4.218598480979415,26800.0
2006-10-04,4.327532789941267,4.416657950994208,4.327532789941267,4.4107165002482605,25200.0
2006-10-05,4.426559875659728,4.505782346865292,4.406754163417702,4.476073967383522,32000.0
2006-10-06,4.505782770693478,4.545394198903506,4.456268674312231,4.456268674312231,20000.0
2006-10-10,4.54539334756219,4.553315405062869,4.476073550059362,4.495879260454814,10000.0
2006-10-11,4.553315484600771,4.598868354872279,4.553315484600771,4.555296093451163,20400.0
2006-10-12,4.598870296188081,4.901896778489251,4.567181296729973,4.882091059387266,62400.0
2006-10-13,4.891993052494674,4.941507150686877,4.757314644969868,4.7929648561102685,41200.0
2006-10-16,4.804846902107084,4.939525275105035,4.804846902107084,4.891991798357963,25600.0
2006-10-17,4.891993429812892,4.891993429812892,4.654325589054023,4.753353793076449,53200.0
2006-10-18,4.7533545697612585,4.790985399212086,4.6642290204731625,4.6642290204731625,20800.0
2006-10-19,4.773159907608856,4.790985016040867,4.555297765033009,4.652345367739151,38800.0
2006-10-20,4.654325229935652,4.790984246715798,4.614713800277972,4.616694409537114,35200.0
2006-10-23,4.743451123779253,4.753353793076449,4.723645407422245,4.753353793076449,29600.0
2006-10-24,4.753353079634533,4.878128431759412,4.753353079634533,4.872186982177909,28800.0
2006-10-25,4.872186086296516,4.872186086296516,4.818710783320474,4.818710783320474,1200.0
2006-10-26,4.921699504454987,4.951407876159456,4.8325740115791405,4.8325740115791405,40000.0
2006-10-27,4.929623736871066,4.951410062028023,4.872187576588097,4.951410062028023,8400.0
2006-10-30,4.951409457952639,4.951409457952639,4.852381268793586,4.872186982177909,24400.0
2006-10-31,4.872187736835178,4.901896122631937,4.658286830230835,4.743451146540802,14800.0
2006-11-01,5.050438263268584,5.050438263268584,4.84247919176845,4.951410062028023,57200.0
2006-11-02,5.0999538360414505,5.347524410606569,5.034595219466767,5.307912967571062,55600.0
2006-11-03,5.345541589229882,5.644606764912917,5.345541589229882,5.644606764912917,48400.0
2006-11-06,5.743635021245185,5.743635021245185,5.248494071137842,5.478239441766644,39600.0
2006-11-07,5.5455793143358,5.5455793143358,5.149466506168957,5.515870929275809,33600.0
2006-11-08,5.4485320592388735,5.450512668733933,5.377231628467276,5.446551449743815,13200.0
2006-11-09,5.535676988208313,5.535676988208313,5.446551449743815,5.446551449743815,6400.0
2006-11-10,5.37327075096995,5.3970376886585125,5.37327075096995,5.37723197021182,7200.0
2006-11-13,5.298007164921176,5.40693800225381,5.159367573986464,5.40693800225381,15600.0
2006-11-14,5.406939932844635,5.42674564973031,5.34752315995024,5.397037263283112,61600.0
2006-11-15,5.476258968374314,5.496064682422044,5.406939158088549,5.496064682422044,20400.0
2006-11-16,5.535677704527361,5.59509448601716,5.535677704527361,5.59509448601716,26800.0
2006-11-17,5.644608064739511,5.937731480596283,5.640646845609993,5.832761818002556,148400.0
2006-11-20,5.773344192668997,6.36751379186093,5.773344192668997,6.36751379186093,364000.0
2006-11-21,6.23877622749309,6.436832615667473,6.139748033405898,6.337804421580282,270400.0
2006-11-22,6.244716959031991,6.535859662551127,6.244716959031991,6.329880873678055,215600.0
2006-11-23,6.242737744165867,6.413066367017299,6.189262426140985,6.238776525550113,24400.0
2006-11-24,6.337802607380853,6.337802607380853,5.94168994441955,6.034776284220966,13600.0
2006-11-27,5.961496801853266,5.9852633546635845,5.844643513541981,5.937729871280401,41200.0
2006-11-28,5.769383606913423,5.921887147810217,5.674316611716457,5.91990653818995,32400.0
2006-11-29,5.8446453121308775,5.939712308152477,5.8446453121308775,5.939712308152477,12800.0
2006-11-30,5.941694178670836,5.941694178670836,5.842665942359656,5.86247166517444,32800.0
2006-12-01,5.862470836641673,5.941693338941692,5.862470836641673,5.931790667815197,10800.0
2006-12-04,5.921885279636648,6.135786140231975,5.902079567444711,6.135786140231975,49600.0
2006-12-05,6.135787108116102,6.288290624959241,6.135787108116102,6.238776525550113,12800.0
2006-12-06,6.23877577878009,6.331862138532449,6.23877577878009,6.327901298153399,15200.0
2006-12-07,6.327900739255053,6.405142597381329,6.270464214562423,6.391278712872769,7600.0
2006-12-08,6.436832881871075,6.521997192750153,6.415046557386865,6.486346980962391,26000.0
2006-12-11,6.436831921671408,6.632908057254896,6.436831921671408,6.632908057254896,689200.0
2006-12-12,6.720053493646911,6.8983045500534,6.720053493646911,6.890382112985293,20800.0
2006-12-13,6.890381384900463,6.912167706773074,6.737877887317293,6.8329448555136,56400.0
2006-12-14,6.755703639619861,6.830965279988944,6.743819984132581,6.830965279988944,17200.0
2006-12-15,6.783431516441823,6.793334185068817,6.642811657573016,6.642811657573016,11600.0
2006-12-18,6.628948079133845,6.630928310741398,6.385338793042766,6.531900108808835,14800.0
2006-12-19,6.357610233125163,6.504172303754018,6.3496885512055306,6.3496885512055306,15600.0
2006-12-20,6.525958584502669,6.595278022859782,6.486347153073513,6.585375353883796,24400.0
2006-12-21,6.597258441734997,6.727975625324628,6.535860690531856,6.535860690531856,35600.0
2006-12-22,6.727977020112629,6.727977020112629,6.440795051857153,6.577453713546516,8800.0
2006-12-27,6.724014986123235,6.724014986123235,6.575472684907811,6.585375353883796,6000.0
2006-12-28,6.537841099944811,6.634889063453262,6.527938431552154,6.634889063453263,4800.0
2006-12-29,6.634888482890017,6.8329448555136,6.634888482890017,6.8329448555136,10800.0
2007-01-02,6.872557326724041,6.931974096445674,6.832945895067879,6.8824599957567765,12000.0
2007-01-03,6.93197340978801,7.031001601356411,6.902264650107434,7.031001601356411,40000.0
2007-01-04,7.031001601356411,7.031001601356411,6.981487505572211,7.031001601356411,21200.0
2007-01-05,6.971585395068224,6.971585395068224,6.832945764679824,6.852751102367365,17600.0
2007-01-08,6.882460080915926,6.943857838518934,6.785412109933781,6.93197418221748,8800.0
2007-01-09,6.832944060771622,6.832944060771622,6.783429973374726,6.828982843116868,10000.0
2007-01-10,6.830964624218409,6.882458948669495,6.755702991074418,6.8329448555136,13600.0
2007-01-11,6.832945241899931,6.832945241899931,6.737878268327818,6.783431145944134,10400.0
2007-01-12,6.823044772117168,6.823044772117168,6.535862771941915,6.6249883244825645,22800.0
2007-01-15,6.624986214689593,6.624986214689593,6.535860690531856,6.535860690531856,15200.0
2007-01-16,6.5358608097546655,6.783431294972646,6.337804421580282,6.337804421580282,50800.0
2007-01-17,6.337806006326546,6.555667785583879,6.337806006326546,6.436834225175399,15200.0
2007-01-18,6.4566386184397295,6.634889688397827,6.4566386184397295,6.539822702928588,6800.0
2007-01-19,6.61508320058071,6.634888535790937,6.56556910703003,6.56556910703003,43600.0
2007-01-22,6.6150837266679465,6.6804419424796215,6.593297402888998,6.634889063453263,15200.0
2007-01-23,6.654696510619163,6.714114050868324,6.644793839086107,6.714114050868324,8800.0
2007-01-24,6.729956217807895,6.733917436374668,6.714112099065995,6.733917436374668,67200.0
2007-01-25,6.733917436374668,6.781451303650749,6.716092330586786,6.733917436374668,31600.0
2007-01-26,6.733918735620046,6.733918735620046,6.714113394490122,6.716093626392979,14000.0
2007-01-29,6.716092590287132,6.716092590287132,6.60122026950956,6.654694833415791,15200.0
2007-01-30,6.595279725895413,6.714114050868324,6.585377054362355,6.714114050868324,19200.0
2007-01-31,6.539821908886106,6.615083546566544,6.44079371660532,6.535860690531856,15600.0
2007-02-01,6.379395965402179,6.535860690531856,6.379395965402179,6.535860690531856,39600.0
2007-02-02,6.535861667381788,6.535861667381788,6.341766472164995,6.525958997778685,15200.0
2007-02-05,6.486347772084288,6.486347772084288,6.377416891902432,6.387319561823459,15200.0
2007-02-06,6.361569700189228,6.387317237032797,6.238774975706454,6.333841932292312,26800.0
2007-02-07,6.268484610166731,6.407123855231252,6.23877622749309,6.337804421580282,26800.0
2007-02-08,6.33384478690955,6.436834225175399,6.327903335546731,6.436834225175399,9600.0
2007-02-09,6.337806006326546,6.436834225175399,6.298194567681935,6.436834225175399,13600.0
2007-02-12,6.436834225175399,6.436834225175399,6.387320115750972,6.436834225175399,11600.0
2007-02-13,6.426929947363787,6.426929947363787,6.337804421580282,6.337804421580282,4800.0
2007-02-14,6.337804812105389,6.41702767446679,6.2882907120108165,6.2882907120108165,14400.0
2007-02-15,6.2882907120108165,6.2882907120108165,6.2882907120108165,6.2882907120108165,12800.0
2007-02-16,6.319980005109826,6.417027978321633,6.319980005109826,6.417027978321633,12400.0
2007-02-19,6.41702767446679,6.41702767446679,6.2882907120108165,6.2882907120108165,32000.0
2007-02-20,6.337806500512451,6.4269320555309895,6.337806500512451,6.4269320555309895,25200.0
2007-02-21,6.4269320555309895,6.4269320555309895,6.337806500512451,6.4269320555309895,3600.0
2007-02-22,6.308096726297968,6.417027978321633,6.304135507439809,6.417027978321633,8800.0
2007-02-23,6.385338287173205,6.385338287173205,6.337804421580282,6.337804421580282,19600.0
2007-02-26,6.23877577878009,6.337803965744854,6.23877577878009,6.327901298153399,37600.0
2007-02-27,6.238776611916243,6.337804812105389,6.139748411727096,6.2882907120108165,32000.0
2007-02-28,6.28828994127692,6.39920178388376,6.28828994127692,6.39920178388376,24800.0
2007-03-01,6.397221186927564,6.397221186927564,6.23877622749309,6.337804421580282,66400.0
2007-03-02,6.327901753276595,6.337804421580282,6.242737445919597,6.337804421580282,10400.0
2007-03-05,6.337804746998463,6.337804746998463,6.171437342168745,6.228873879014468,16800.0
2007-03-06,6.110039834917481,6.21500948204613,6.110039834917481,6.199164985625056,13200.0
2007-03-07,6.169456629165686,6.506152274033682,6.169456629165686,6.506152274033682,25600.0
2007-03-08,6.337803738261079,6.632908057254896,6.337803738261079,6.632908057254896,30400.0
2007-03-09,6.684403160941719,6.684403160941719,6.634889063453262,6.634889063453263,12000.0
2007-03-12,6.694303510576482,6.773526341327053,6.537838835382801,6.537838835382801,37200.0
2007-03-13,6.537838835382801,6.537838835382801,6.537838835382801,6.537838835382801,1200.0
2007-03-14,6.535862255588025,6.735898919464271,6.490309366893936,6.735898919464271,33600.0
2007-03-15,6.823045837896577,6.830968278365563,6.694308824614836,6.743822944257736,28000.0
2007-03-16,6.684402978953035,6.684402978953035,6.535860690531856,6.535860690531856,25200.0
2007-03-19,6.684403331757285,6.684403331757285,6.506152274033682,6.506152274033682,21200.0
2007-03-20,6.535858868265828,6.595275615963257,6.535858868265828,6.595275615963257,9600.0
2007-03-21,6.73391899208609,6.803238444206241,6.73391899208609,6.76362776043779,8000.0
2007-03-22,6.733917184533195,6.803236618046266,6.733917184533195,6.801256386599533,1600.0
2007-03-23,6.801256386599533,6.801256386599533,6.801256386599533,6.801256386599533,4400.0
2007-03-26,6.7834348339030335,6.7834348339030335,6.684406588152624,6.684406588152624,17600.0
2007-03-27,6.714111713816077,6.783431145944134,6.674500285946411,6.783431145944134,24000.0
2007-03-28,6.7992797158753655,6.7992797158753655,6.684406588152624,6.684406588152624,3200.0
2007-03-29,6.733917436374668,6.801256640959422,6.654694576089597,6.733917436374668,7600.0
2007-03-30,6.73391785138259,6.73391785138259,6.664598411004922,6.674501080269556,11200.0
2007-04-02,6.668541983204825,6.668541983204825,6.50565242583633,6.53544961028559,48800.0
2007-04-03,6.507636248289986,6.567230596099629,6.505650123657349,6.567230596099628,34800.0
2007-04-04,6.475855072617956,6.694365984745469,6.475855072617956,6.694365984745469,13200.0
2007-04-05,6.694365984745469,6.694365984745469,6.694365984745469,6.694365984745469,7600.0
2007-04-09,6.704298126711752,6.704298126711752,6.65463665910648,6.694365984745469,35600.0
2007-04-10,6.694365188128233,6.753958790608259,6.65463586721696,6.753958790608259,36000.0
2007-04-11,6.753957509717739,6.773821787519224,6.753957509717739,6.773821787519224,7200.0
2007-04-12,6.813551044606163,6.813551044606163,6.753957453920412,6.803618905787474,8400.0
2007-04-13,6.791701385359603,6.813552550253522,6.753958946398878,6.813552550253522,9200.0
2007-04-16,6.803619879610608,6.821498035152652,6.803619879610608,6.821498035152652,18400.0
2007-04-17,6.82149825941526,6.9128751650681375,6.803620103285458,6.9128751650681375,18400.0
2007-04-18,6.912876118855795,7.25057424913752,6.912876118855795,7.25057424913752,12800.0
2007-04-19,7.093645428661703,7.1512529257627815,6.95260701115826,7.13138863741194,1053200.0
2007-04-20,7.131384784179169,7.131384784179169,6.972467532142566,7.051926158160867,14000.0
2007-04-23,7.151249968462155,7.250572884690795,7.061859192301635,7.081724230211592,9200.0
2007-04-24,7.19892391416106,7.399555832852943,7.183031886896103,7.278381777165138,22000.0
2007-04-25,7.548541987324175,7.548541987324175,7.157209436546348,7.157209436546348,28000.0
2007-04-26,7.2505709859958225,7.349893876214943,7.157207226702324,7.304205437646969,16800.0
2007-04-27,7.359831145951676,7.498883440779212,7.359831145951676,7.45518109612009,67200.0
2007-04-30,7.528680121117471,7.528680121117471,7.471072626660096,7.498882932184624,32800.0
2007-05-01,7.526692018484425,7.526692018484425,7.24858825051429,7.252560501139492,32400.0
2007-05-02,7.528678750257109,7.528678750257109,7.469084383242662,7.469084383242662,12400.0
2007-05-03,7.469085798499326,7.548544464391998,7.308183098838961,7.530666302454847,43200.0
2007-05-04,7.6975282326672145,7.707460375606191,7.659785786389527,7.707460375606191,82000.0
2007-05-07,7.834589335104288,7.834589335104288,7.747185464204041,7.826644079766824,32400.0
2007-05-08,7.844522676091344,8.04515459301531,7.844522676091344,7.995493144910278,143200.0
2007-05-09,8.043167600836338,8.502038846849974,8.043167600836338,8.323258107622374,136000.0
2007-05-10,8.44244910083216,8.44244910083216,8.065021661450134,8.287505571586864,54000.0
2007-05-11,8.096802834438206,8.313326796372456,8.02529097978971,8.116667869985251,33600.0
2007-05-14,8.19414251442356,8.247776992723562,7.955767307903732,8.094819574854789,39200.0
2007-05-15,8.045156466177568,8.24380230484862,8.045156466177568,8.24380230484862,118800.0
2007-05-16,8.313327815265822,8.392786451645323,8.243802076764045,8.353057133455572,66800.0
2007-05-17,8.43251635539915,8.43251635539915,8.353057713501945,8.420597331782439,18000.0
2007-05-18,8.41265000932128,8.541770092904885,8.343124276790817,8.444433309588586,52800.0
2007-05-22,8.392786919507579,8.577527615280768,8.392786919507579,8.458340411841053,22800.0
2007-05-23,8.442450679224567,8.619245407498612,8.442450679224567,8.5616379151158,26000.0
2007-05-24,8.641098426156795,8.708638076350367,8.591436940948997,8.591436940948997,26800.0
2007-05-25,8.571568440891587,8.686782635954994,8.571568440891587,8.601364862720203,10800.0
2007-05-28,8.639107210210694,9.038384982615714,8.639107210210694,9.018520703345812,28800.0
2007-05-29,9.028450692298437,9.435674382515456,9.016531672911537,9.256892880579445,92400.0
2007-05-30,9.386016410015726,9.41581359061735,9.177438419125686,9.368138253209503,52000.0
2007-05-31,9.366154455400997,9.39595088563256,9.246966461152844,9.336357267395467,118000.0
2007-06-01,9.435676971761596,9.435676971761596,9.260868428318636,9.33834018115878,74800.0
2007-06-04,9.731663230400626,9.731663230400626,9.53500345080717,9.53500345080717,56800.0
2007-06-05,9.535000155922262,9.535000155922262,9.28669286019512,9.28669286019512,323200.0
2007-06-06,9.282721526117273,9.282721526117273,9.008590010034547,9.137710130201286,67600.0
2007-06-07,9.177439456235197,9.177439456235197,9.05825147813347,9.137710130201286,37200.0
2007-06-08,9.058251804826924,9.088048989870485,9.058251804826924,9.078116847447262,7600.0
2007-06-11,8.889402015610328,9.004616975298266,8.889402015610328,8.978792801958935,54400.0
2007-06-12,8.958930689483955,9.058253649490537,8.948998545038107,8.948998545038107,20000.0
2007-06-13,9.08804866210237,9.137710130201286,8.98872572590453,9.137710130201286,47600.0
2007-06-14,9.23703107816842,9.23703107816842,9.062222535910315,9.16750534090459,42800.0
2007-06-15,9.09400631322528,9.135722515535678,9.084074172779468,9.084074172779468,9600.0
2007-06-18,9.137707244674536,9.137707244674536,8.561634093531257,8.937075310331426,41200.0
2007-06-19,8.837755212621175,8.889402806118905,8.581501854891906,8.879470664035557,412800.0
2007-06-20,8.839741501901731,8.877483945628107,8.641095625454502,8.641095625454502,27200.0
2007-06-21,8.641097260462715,8.87947250885787,8.641097260462715,8.750352361626403,14400.0
2007-06-22,8.780145077274321,8.780145077274321,8.690754309960006,8.690754309960006,3600.0
2007-06-25,8.651026365047011,8.670891404135151,8.28353185631465,8.313328278286221,47200.0
2007-06-26,8.243805449568137,8.243805449568137,7.846513620673287,8.192157845232378,58800.0
2007-06-27,7.965699227334561,8.16434510091172,7.9458349430863935,7.9855642693565985,19200.0
2007-06-28,7.99549591555189,8.283532565927779,7.99549591555189,8.164344594509917,33600.0
2007-06-29,8.26962307670408,8.442444673130428,8.26962307670408,8.442444673130428,29200.0
2007-07-03,8.442447471231542,8.839739116936556,8.442447471231542,8.738430080702196,31600.0
2007-07-04,8.74042008959394,8.788095441685018,8.74042008959394,8.788095441685018,6400.0
2007-07-05,8.839738732148549,9.237030360559716,8.79802329303105,9.237030360559716,62000.0
2007-07-06,9.090032520906249,9.334367549871686,9.090032520906249,9.22709862365862,62000.0
2007-07-09,9.197301046163872,9.312515982134462,9.137707453456924,9.237030360559716,41600.0
2007-07-10,9.227096146728982,9.227096146728982,8.939059629339999,8.943032635663634,4800.0
2007-07-11,8.943037909238518,8.943037909238518,8.849674100011553,8.939064900572058,10000.0
2007-07-12,8.941050017365646,9.018522540960909,8.85364610988549,8.947009908579949,19200.0
2007-07-13,8.742404740946329,9.26484361128218,8.742404740946329,9.26484361128218,22400.0
2007-07-16,9.159557735056444,9.159557735056444,8.990708354525012,8.998654368196188,33600.0
2007-07-17,9.018524308349363,9.13771154715924,9.016537424963945,9.04037472117112,20000.0
2007-07-18,9.038383868970476,9.119828616379928,9.018519592148106,9.119828616379928,6400.0
2007-07-19,9.127779403554078,9.127779403554078,9.0205104339608,9.04037472117112,16400.0
2007-07-20,9.018521509895583,9.235045507506022,9.018521509895583,9.177438031588164,19600.0
2007-07-23,9.32642320925552,9.425746138517509,9.32642320925552,9.358206516308403,16000.0
2007-07-24,9.533012866578776,9.612470736841937,9.358204339561992,9.475405399140774,33200.0
2007-07-25,9.604524014709408,9.634321187470812,9.288677166087565,9.401905967916752,39600.0
2007-07-26,9.256898728698864,9.266831630016554,8.641096735701026,9.127779347082663,36400.0
2007-07-27,8.740414885465274,9.024478429864784,8.740414885465274,9.014546291776918,20000.0
2007-07-30,8.939064900572058,8.939064900572058,8.939064900572058,8.939064900572058,3200.0
2007-07-31,8.958923903184697,9.413822897298967,8.851655763540458,8.943032635663634,28400.0
2007-08-01,9.179419729236164,9.179419729236164,8.83973568586949,9.13174517460929,30400.0
2007-08-02,9.095993477653574,9.097979602694744,8.89138774081988,8.988724538860037,96000.0
2007-08-03,9.0364012633847,9.050306414130068,9.034414380264572,9.0364012633847,34800.0
2007-08-07,9.038387843911748,9.076130289582215,8.939064900572058,8.939064900572058,6400.0
2007-08-08,9.018521572007176,9.018521572007176,8.889401470994954,8.96886011127536,16400.0
2007-08-09,9.016531358217192,9.07811181957332,8.939059629339999,8.943032635663634,43200.0
2007-08-10,8.939063077319373,9.01852171889394,8.939063077319373,8.988724538860037,32400.0
2007-08-13,8.988724538860037,8.988724538860037,8.988724538860037,8.988724538860037,56000.0
2007-08-14,8.939060286926603,8.943033293542504,8.144477150310903,8.541768718618753,41200.0
2007-08-15,8.589446486817689,8.589446486817689,8.283531710219528,8.293463850701546,64800.0
2007-08-16,8.23983049334995,8.23983049334995,7.151251230332239,7.796850299737232,122000.0
2007-08-17,7.598200254882718,8.025288938331903,7.598200254882718,7.862399477149756,46000.0
2007-08-20,8.142493352407127,8.221951234107717,7.997481221700404,8.092831892179104,35600.0
2007-08-21,8.428544212937558,8.428544212937558,8.134548420169567,8.392787896189871,19200.0
2007-08-22,8.394772982255548,8.472245497467792,8.225924319006209,8.343125396554472,30800.0
2007-08-23,8.402718997832253,8.402718997832253,8.343125396554472,8.343125396554472,18400.0
2007-08-24,8.364976560503534,8.364976560503534,8.343125396554472,8.343125396554472,13200.0
2007-08-27,8.192154889465842,8.38086783388319,8.192154889465842,8.343125396554472,24800.0
2007-08-28,8.343125224184144,8.343125224184144,8.24380230484862,8.24380230484862,13200.0
2007-08-29,8.243804661358023,8.34312760908523,8.243804661358023,8.247777670199987,18000.0
2007-08-30,8.416623454106757,8.519919374788653,8.392786167110533,8.492109080330776,16800.0
2007-08-31,8.49210670985513,8.49210670985513,8.283528801869526,8.323258107622374,8000.0
2007-09-04,8.343124680316437,8.4523797329087,8.31332750334869,8.4126504162096,14000.0
2007-09-05,8.370799204411048,8.480416660982788,8.370799204411048,8.480416660982788,19200.0
2007-09-06,8.560139091859494,8.560139091859494,8.370799428910026,8.468459090107046,10800.0
2007-09-07,8.450519047455288,8.450519047455288,8.330935778877299,8.38873432067564,12800.0
2007-09-10,8.273140918456015,8.368807880003049,8.081808515936714,8.249224558212948,14400.0
2007-09-11,8.173484821177642,8.368804082100263,8.171492108848122,8.368804082100263,8400.0
2007-09-12,8.221319960875757,8.324958509798837,8.121667597713627,8.121667597713627,7600.0
2007-09-13,8.171490910555907,8.211351993884294,8.14358838031211,8.14358838031211,8800.0
2007-09-14,8.101737130246322,8.103729842909669,8.081806202177019,8.091771286068088,9600.0
2007-09-17,7.946281710910487,8.097753776051462,7.673234363329626,7.806768206792461,54800.0
2007-09-18,7.772882602748919,7.868548758932925,7.673230261688037,7.822708773279362,25600.0
2007-09-19,7.707108876372768,7.970191660101632,7.707108876372768,7.892462223836997,12800.0
2007-09-20,7.78483946816875,8.071837874445775,7.78483946816875,8.041941874499749,21200.0
2007-09-21,8.031978182713551,8.145581785682637,7.978165829682879,8.145581785682637,12400.0
2007-09-24,8.320972013349664,8.468457839849162,8.320972013349664,8.460485468624936,35600.0
2007-09-25,8.42,8.51,8.42,8.51,8800.0
2007-09-26,8.47,8.6,8.47,8.6,14000.0
2007-09-27,8.67,8.985,8.545,8.985,40580.0
2007-09-28,9.005,9.02,8.87,9.02,9600.0
2007-10-01,8.78,9.0,8.78,8.89,33684.0
2007-10-02,8.78,8.955,8.78,8.87,11200.0
2007-10-03,8.865,8.87,8.77,8.87,93200.0
2007-10-04,8.87,8.96,8.87,8.87,4940.0
2007-10-05,8.88,8.88,8.79,8.79,3940.0
2007-10-09,8.77,8.955,8.67,8.83,32864.0
2007-10-10,8.98,9.185,8.97,9.165,75020.0
2007-10-11,9.17,9.265,9.065,9.065,72920.0
2007-10-12,8.975,8.975,8.77,8.86,20320.0
2007-10-15,8.87,8.97,8.78,8.785,19280.0
2007-10-16,8.77,8.865,8.65,8.71,16884.0
2007-10-17,8.67,8.835,8.67,8.67,14660.0
2007-10-18,8.675,8.86,8.675,8.835,7656.0
2007-10-19,8.87,8.91,8.62,8.64,469280.0
2007-10-22,8.76,8.765,8.525,8.525,14440.0
2007-10-23,8.47,8.665,8.47,8.57,2880.0
2007-10-24,8.57,8.625,8.49,8.625,6700.0
2007-10-25,8.49,8.535,8.47,8.535,2800.0
2007-10-26,8.57,8.765,8.57,8.57,29460.0
2007-10-29,8.53,8.57,8.52,8.57,33404.0
2007-10-30,8.52,8.665,8.52,8.57,5220.0
2007-10-31,8.57,8.57,8.52,8.52,6800.0
2007-11-01,8.66,8.745,8.57,8.685,16368.0
2007-11-02,8.865,8.97,8.7,8.965,19520.0
2007-11-05,8.79,8.915,8.67,8.77,642876.0
2007-11-06,8.67,8.67,8.47,8.47,178764.0
2007-11-07,8.545,8.545,8.175,8.175,18440.0
2007-11-08,8.17,8.22,7.995,8.07,22120.0
2007-11-09,8.06,8.07,7.795,7.93,38732.0
2007-11-12,7.93,7.945,7.87,7.92,28600.0
2007-11-13,7.875,8.08,7.875,8.02,12776.0
2007-11-14,8.02,8.06,7.92,7.98,17880.0
2007-11-15,7.93,8.175,7.885,8.115,167840.0
2007-11-16,7.975,8.12,7.79,7.97,19492.0
2007-11-19,7.965,7.97,7.92,7.92,62332.0
2007-11-20,7.92,7.92,7.77,7.785,132620.0
2007-11-21,7.85,7.855,7.695,7.84,30216.0
2007-11-22,7.97,7.97,7.775,7.965,8168.0
2007-11-23,7.835,7.865,7.835,7.835,1500.0
2007-11-26,7.865,7.97,7.795,7.87,14200.0
2007-11-27,7.87,7.9,7.83,7.89,12100.0
2007-11-28,7.83,7.995,7.83,7.975,15088.0
2007-11-29,7.955,7.995,7.955,7.995,38100.0
2007-11-30,8.095,8.15,8.075,8.075,2600.0
2007-12-03,8.27,8.27,7.98,7.985,8720.0
2007-12-04,8.005,8.165,8.005,8.165,9484.0
2007-12-05,8.27,8.57,8.23,8.57,15460.0
2007-12-06,8.765,8.765,8.625,8.765,9340.0
2007-12-07,8.765,8.765,8.58,8.58,10780.0
2007-12-10,8.47,8.57,8.37,8.52,9916.0
2007-12-11,8.37,8.565,8.37,8.545,23700.0
2007-12-12,8.54,8.615,8.51,8.57,2960.0
2007-12-13,8.47,8.47,8.37,8.37,1800.0
2007-12-14,8.27,8.445,8.27,8.445,1480.0
2007-12-17,8.37,8.445,8.37,8.37,3860.0
2007-12-18,8.43,8.45,8.27,8.27,5860.0
2007-12-19,7.985,8.27,7.985,8.075,54668.0
2007-12-20,7.995,8.19,7.995,8.02,4620.0
2007-12-21,7.995,8.04,7.81,7.99,12300.0
2007-12-24,8.03,8.03,7.955,7.955,880.0
2007-12-27,7.95,7.95,7.95,7.95,2400.0
2007-12-28,7.95,8.205,7.95,8.205,14600.0
2007-12-31,8.2,8.2,8.17,8.17,16500.0
2008-01-02,7.975,8.11,7.795,7.86,16400.0
2008-01-03,7.86,7.925,7.86,7.92,4880.0
2008-01-04,7.92,7.97,7.92,7.97,1200.0
2008-01-07,7.805,7.965,7.8,7.835,2556.0
2008-01-08,7.96,7.96,7.74,7.87,9220.0
2008-01-09,7.74,7.865,7.535,7.77,52380.0
2008-01-10,7.77,7.865,7.575,7.6,28080.0
2008-01-11,7.77,7.77,7.575,7.69,18392.0
2008-01-14,7.635,7.77,7.635,7.77,3840.0
2008-01-15,7.625,7.685,7.575,7.575,26000.0
2008-01-16,7.575,7.575,7.33,7.33,12248.0
2008-01-17,7.33,7.59,7.33,7.475,12440.0
2008-01-18,7.425,7.47,7.275,7.355,7480.0
2008-01-21,7.27,7.27,6.68,6.875,44788.0
2008-01-22,6.18,6.975,6.18,6.975,19940.0
2008-01-23,6.975,6.975,6.875,6.875,4960.0
2008-01-24,6.875,6.875,6.615,6.615,15328.0
2008-01-25,6.675,6.775,6.385,6.385,16360.0
2008-01-28,6.375,6.775,6.345,6.775,25000.0
2008-01-29,6.775,7.17,6.775,7.14,20068.0
2008-01-30,7.145,7.77,7.145,7.425,18156.0
2008-01-31,7.425,7.77,7.425,7.77,8400.0
2008-02-01,7.77,7.87,7.76,7.76,4700.0
2008-02-04,7.77,8.16,7.77,7.965,83020.0
2008-02-05,7.9,7.9,7.475,7.475,14808.0
2008-02-06,7.515,7.515,7.475,7.515,7656.0
2008-02-07,7.475,7.475,7.375,7.38,12600.0
2008-02-08,7.455,7.525,7.225,7.225,14180.0
2008-02-11,7.275,7.37,7.055,7.065,16336.0
2008-02-12,7.075,7.075,7.025,7.075,2800.0
2008-02-13,6.975,7.075,6.975,7.075,26180.0
2008-02-14,7.27,7.77,7.27,7.67,10380.0
2008-02-15,7.67,7.67,7.375,7.505,19400.0
2008-02-19,7.595,7.595,7.215,7.275,16336.0
2008-02-20,7.475,7.8,7.47,7.8,30060.0
2008-02-21,7.965,7.965,7.735,7.765,8156.0
2008-02-22,7.69,7.695,7.475,7.475,8240.0
2008-02-25,7.375,7.455,7.335,7.355,3700.0
2008-02-26,7.375,7.455,7.375,7.375,2000.0
2008-02-27,7.355,7.475,7.355,7.385,19576.0
2008-02-28,7.47,7.47,7.47,7.47,2616.0
2008-02-29,7.475,7.475,7.355,7.355,7800.0
2008-03-03,7.355,7.355,7.355,7.355,1600.0
2008-03-04,7.325,7.35,7.325,7.35,3300.0
2008-03-05,7.47,7.475,7.375,7.375,4800.0
2008-03-06,7.47,7.47,6.995,7.02,8600.0
2008-03-07,7.095,7.095,6.975,6.975,6800.0
2008-03-10,6.975,7.08,6.975,6.975,9880.0
2008-03-11,6.975,7.075,6.975,6.975,4924.0
2008-03-12,7.075,7.075,6.975,7.075,3020.0
2008-03-13,7.08,7.35,7.005,7.095,72320.0
2008-03-14,7.035,7.035,7.025,7.025,17200.0
2008-03-17,7.01,7.01,6.875,6.875,15400.0
2008-03-18,6.925,6.925,6.925,6.925,10400.0
2008-03-19,6.93,6.93,6.925,6.925,1600.0
2008-03-24,6.925,6.925,6.87,6.885,12200.0
2008-03-25,6.925,6.975,6.925,6.975,54240.0
2008-03-26,6.975,6.975,6.88,6.88,1576.0
2008-03-27,6.88,6.975,6.775,6.975,8640.0
2008-03-28,6.975,6.975,6.975,6.975,500.0
2008-03-31,6.925,6.975,6.875,6.975,14580.0
2008-04-01,6.975,6.975,6.975,6.975,7000.0
2008-04-02,7.005,7.205,7.005,7.155,71400.0
2008-04-03,7.155,7.305,7.12,7.305,141700.0
2008-04-04,7.305,7.505,7.305,7.41,43640.0
2008-04-07,7.455,7.48,7.325,7.435,624200.0
2008-04-08,7.395,7.395,7.355,7.375,3600.0
2008-04-09,7.21,7.305,7.205,7.235,4800.0
2008-04-10,7.215,7.305,7.205,7.305,5200.0
2008-04-11,7.355,7.355,7.355,7.355,800.0
2008-04-14,7.215,7.215,7.07,7.1,6816.0
2008-04-15,7.205,7.405,7.105,7.305,124000.0
2008-04-16,7.21,7.39,7.21,7.31,4800.0
2008-04-17,7.39,7.39,7.22,7.33,2612.0
2008-04-18,7.355,7.355,7.215,7.215,3800.0
2008-04-21,7.39,7.605,7.31,7.405,10400.0
2008-04-22,7.455,7.705,7.455,7.605,10768.0
2008-04-23,7.705,7.705,7.555,7.7,3000.0
2008-04-24,7.805,7.805,7.61,7.71,3320.0
2008-04-25,7.71,7.71,7.525,7.525,1820.0
2008-04-28,7.505,7.605,7.505,7.6,4200.0
2008-04-29,7.6,7.6,7.31,7.31,5200.0
2008-04-30,7.505,7.695,7.5,7.69,5080.0
2008-05-01,7.405,7.71,7.305,7.585,12860.0
2008-05-02,7.47,7.585,7.36,7.585,7160.0
2008-05-05,7.39,7.575,7.31,7.575,7516.0
2008-05-06,7.41,7.505,7.35,7.485,4304.0
2008-05-07,7.365,7.365,7.005,7.175,41772.0
2008-05-08,7.21,7.275,7.105,7.275,15400.0
2008-05-09,7.405,7.405,7.175,7.2,14800.0
2008-05-12,7.215,7.405,7.205,7.205,4808.0
2008-05-13,7.165,7.305,7.105,7.295,725472.0
2008-05-14,7.285,7.285,7.285,7.285,2000.0
2008-05-15,7.11,7.295,7.11,7.115,6088.0
2008-05-16,7.105,7.105,6.805,6.84,16356.0
2008-05-20,6.805,6.995,6.705,6.735,65708.0
2008-05-21,6.66,6.77,6.605,6.725,141600.0
2008-05-22,6.605,6.705,6.485,6.495,71768.0
2008-05-23,6.47,6.49,6.33,6.46,55160.0
2008-05-26,6.34,6.475,6.265,6.4,28092.0
2008-05-27,6.4,6.405,6.305,6.355,38984.0
2008-05-28,6.33,6.495,6.33,6.33,4212.0
2008-05-29,6.335,6.365,6.335,6.365,10444.0
2008-05-30,6.355,6.53,6.305,6.405,25600.0
2008-06-02,6.505,6.53,6.385,6.505,127588.0
2008-06-03,6.505,7.105,6.505,7.105,139004.0
2008-06-04,7.305,7.405,7.105,7.305,29040.0
2008-06-05,7.25,7.25,7.125,7.175,48600.0
2008-06-06,7.015,7.11,7.005,7.1,8628.0
2008-06-09,7.055,7.11,6.915,7.065,9200.0
2008-06-10,7.155,7.155,7.155,7.155,4120.0
2008-06-11,7.06,7.185,7.06,7.185,10400.0
2008-06-12,7.19,7.255,7.16,7.255,8000.0
2008-06-13,7.265,7.265,7.005,7.01,19600.0
2008-06-16,6.9,6.965,6.895,6.955,4640.0
2008-06-17,6.965,7.17,6.965,7.005,8200.0
2008-06-18,7.005,7.005,6.815,6.88,2800.0
2008-06-19,7.17,7.17,6.805,6.955,7600.0
2008-06-20,6.955,7.005,6.79,7.005,3168.0
2008-06-23,6.885,6.885,6.625,6.73,11000.0
2008-06-24,6.705,6.705,6.61,6.65,11860.0
2008-06-25,6.605,6.615,6.595,6.595,14680.0
2008-06-26,6.635,6.635,6.555,6.555,3088.0
2008-06-27,6.625,6.625,6.505,6.505,6200.0
2008-06-30,6.525,6.525,6.505,6.505,2000.0
2008-07-02,6.635,6.82,6.165,6.255,16880.0
2008-07-03,6.21,6.5,6.21,6.305,5600.0
2008-07-04,6.505,6.525,6.505,6.525,1204.0
2008-07-07,6.525,6.71,6.505,6.625,4460.0
2008-07-08,6.42,6.42,6.21,6.405,9900.0
2008-07-09,6.23,6.31,6.23,6.31,1400.0
2008-07-10,6.305,6.405,6.205,6.405,6312.0
2008-07-11,6.355,6.355,6.355,6.355,4840.0
2008-07-14,6.355,6.355,6.22,6.22,6080.0
2008-07-15,6.205,6.305,6.11,6.11,5200.0
2008-07-16,6.01,6.105,5.87,6.005,20200.0
2008-07-17,6.005,6.405,6.005,6.405,14400.0
2008-07-18,6.405,6.545,6.215,6.355,136200.0
2008-07-21,6.225,6.355,6.225,6.225,1636.0
2008-07-22,6.35,6.355,6.14,6.265,11600.0
2008-07-23,6.135,6.305,6.135,6.255,5604.0
2008-07-24,6.15,6.285,6.145,6.205,36080.0
2008-07-25,6.155,6.155,6.155,6.155,200.0
2008-07-28,6.205,6.205,5.905,6.1,6920.0
2008-07-29,6.1,6.1,6.005,6.005,26440.0
2008-07-30,5.845,5.985,5.845,5.865,7720.0
2008-07-31,5.99,5.99,5.975,5.975,1600.0
2008-08-05,5.905,5.905,5.61,5.805,27820.0
2008-08-06,5.705,5.805,5.635,5.805,10200.0
2008-08-07,5.63,5.665,5.63,5.66,10008.0
2008-08-08,5.625,5.795,5.625,5.795,3408.0
2008-08-11,5.65,5.785,5.505,5.705,49800.0
2008-08-12,5.545,5.555,5.545,5.555,1960.0
2008-08-13,5.565,5.68,5.555,5.575,28400.0
2008-08-14,5.605,5.655,5.465,5.555,397360.0
2008-08-15,5.65,5.835,5.65,5.745,35480.0
2008-08-18,5.865,5.955,5.865,5.945,16680.0
2008-08-19,5.905,5.945,5.905,5.945,21600.0
2008-08-20,5.925,5.925,5.895,5.925,22800.0
2008-08-21,5.955,5.955,5.89,5.89,8700.0
2008-08-22,5.925,6.005,5.805,6.005,6600.0
2008-08-25,6.205,6.205,6.0,6.025,18240.0
2008-08-26,6.005,6.1,6.005,6.01,7000.0
2008-08-27,6.09,6.09,5.91,5.91,5840.0
2008-08-28,6.035,6.035,6.035,6.035,600.0
2008-08-29,6.005,6.005,5.83,5.985,2040.0
2008-09-02,5.985,6.105,5.705,5.99,15948.0
2008-09-03,5.98,6.06,5.98,6.06,2800.0
2008-09-04,6.06,6.06,6.02,6.02,1200.0
2008-09-05,5.805,5.945,5.805,5.94,2532.0
2008-09-08,6.05,6.05,5.99,6.05,14000.0
2008-09-09,6.05,6.05,5.82,5.84,2648.0
2008-09-10,5.89,5.99,5.89,5.92,8000.0
2008-09-11,5.825,5.825,5.75,5.815,7448.0
2008-09-15,5.74,5.86,5.69,5.69,8800.0
2008-09-16,5.74,5.74,5.64,5.64,32884.0
2008-09-17,5.69,5.69,5.64,5.68,16200.0
2008-09-18,5.64,5.84,5.64,5.83,8480.0
2008-09-19,5.83,5.83,5.74,5.74,6000.0
2008-09-22,5.74,5.825,5.64,5.825,20900.0
2008-09-23,5.64,5.82,5.64,5.82,2400.0
2008-09-24,5.825,5.83,5.825,5.83,2400.0
2008-09-25,5.83,5.83,5.83,5.83,1600.0
2008-09-26,5.68,5.68,5.54,5.64,416412.0
2008-09-29,5.64,5.69,5.29,5.49,91200.0
2008-09-30,5.44,5.55,5.44,5.45,34008.0
2008-10-01,5.54,5.635,5.54,5.635,8400.0
2008-10-02,5.54,5.54,5.34,5.44,53160.0
2008-10-03,5.54,5.54,5.44,5.44,72500.0
2008-10-06,4.835,5.035,4.03,4.545,34880.0
2008-10-07,4.33,4.63,4.23,4.63,18944.0
2008-10-08,4.48,4.735,4.48,4.53,26000.0
2008-10-09,4.53,4.66,4.53,4.53,12040.0
2008-10-10,4.66,4.66,4.24,4.31,39080.0
2008-10-14,4.51,4.935,4.48,4.73,17544.0
2008-10-15,4.485,4.485,4.43,4.43,4800.0
2008-10-16,4.38,4.435,4.135,4.435,15800.0
2008-10-17,4.43,4.63,4.43,4.63,4460.0
2008-10-20,4.43,4.43,4.15,4.33,18332.0
2008-10-21,4.33,4.425,4.23,4.27,52120.0
2008-10-22,4.135,4.22,4.065,4.22,18200.0
2008-10-23,4.105,4.105,4.105,4.105,2400.0
2008-10-24,4.025,4.23,3.725,4.23,187400.0
2008-10-27,4.03,4.05,4.015,4.04,27640.0
2008-10-28,4.03,4.03,3.83,4.03,10800.0
2008-10-29,4.03,4.03,3.95,4.025,25732.0
2008-10-30,4.03,4.03,3.75,4.025,9800.0
2008-10-31,3.87,4.03,3.87,3.88,4936.0
2008-11-03,3.97,4.025,3.89,3.89,12240.0
2008-11-04,3.92,3.99,3.885,3.925,18596.0
2008-11-05,3.98,3.98,3.775,3.775,33100.0
2008-11-07,3.775,3.925,3.775,3.925,5940.0
2008-11-10,3.875,3.875,3.875,3.875,220.0
2008-11-11,3.95,3.98,3.91,3.93,7600.0
2008-11-12,3.99,3.99,3.925,3.925,89600.0
2008-11-13,3.78,3.9,3.7,3.7,27944.0
2008-11-14,3.625,3.625,3.4,3.4,23180.0
2008-11-17,3.4,3.425,3.13,3.27,47680.0
2008-11-18,3.27,3.27,3.13,3.18,6800.0
2008-11-19,2.88,3.16,2.88,3.12,14584.0
2008-11-20,2.955,3.12,2.955,3.02,16840.0
2008-11-21,3.12,3.12,2.99,3.12,17580.0
2008-11-24,3.14,3.14,3.0,3.02,33860.0
2008-11-25,3.02,3.02,3.01,3.02,25600.0
2008-11-26,2.945,3.225,2.945,3.225,68400.0
2008-11-27,3.325,3.325,3.325,3.325,16000.0
2008-11-28,3.325,3.375,3.325,3.375,1400.0
2008-12-01,3.375,3.375,3.245,3.325,14820.0
2008-12-02,3.28,3.315,3.13,3.315,1600.0
2008-12-03,3.225,3.295,3.225,3.225,9440.0
2008-12-04,3.135,3.325,3.07,3.225,43140.0
2008-12-05,3.225,3.225,3.225,3.225,5600.0
2008-12-08,3.275,3.325,3.175,3.325,8272.0
2008-12-09,3.275,3.325,3.225,3.235,4116.0
2008-12-10,3.225,3.325,3.225,3.325,4400.0
2008-12-11,3.415,3.415,3.335,3.345,10000.0
2008-12-12,3.345,3.355,3.225,3.285,110260.0
2008-12-15,3.265,3.305,3.265,3.305,16400.0
2008-12-16,3.265,3.325,3.175,3.175,32500.0
2008-12-18,3.18,3.255,3.12,3.12,35400.0
2008-12-19,3.035,3.225,3.035,3.13,20000.0
2008-12-22,3.105,3.18,3.105,3.14,25488.0
2008-12-23,3.11,3.14,3.1,3.1,21000.0
2008-12-24,3.1,3.11,3.1,3.1,16800.0
2008-12-29,3.22,3.22,3.22,3.22,400.0
2008-12-30,3.19,3.275,3.19,3.275,10000.0
2008-12-31,3.305,3.305,3.305,3.305,14000.0
2009-01-02,3.305,3.375,3.305,3.375,17600.0
2009-01-05,3.375,3.375,3.325,3.375,35400.0
2009-01-06,3.385,3.475,3.385,3.475,25600.0
2009-01-07,3.425,3.475,3.425,3.475,4840.0
2009-01-08,3.425,3.425,3.425,3.425,2800.0
2009-01-09,3.47,3.475,3.43,3.475,23960.0
2009-01-12,3.475,3.475,3.375,3.375,9300.0
2009-01-13,3.375,3.42,3.375,3.42,10400.0
2009-01-14,3.42,3.42,3.38,3.38,2400.0
2009-01-15,3.385,3.385,3.385,3.385,600.0
2009-01-16,3.385,3.385,3.38,3.385,42400.0
2009-01-19,3.425,3.425,3.385,3.425,13160.0
2009-01-20,3.425,3.465,3.425,3.425,31200.0
2009-01-21,3.525,3.525,3.38,3.38,1000.0
2009-01-22,3.565,3.565,3.38,3.38,4392.0
2009-01-23,3.335,3.335,3.335,3.335,400.0
2009-01-26,3.345,3.425,3.345,3.345,23600.0
2009-01-27,3.375,3.375,3.375,3.375,13600.0
2009-01-28,3.375,3.375,3.375,3.375,22000.0
2009-01-29,3.335,3.375,3.335,3.375,4960.0
2009-01-30,3.375,3.375,3.265,3.275,20800.0
2009-02-02,3.345,3.365,3.285,3.285,12000.0
2009-02-03,3.345,3.345,3.325,3.325,2000.0
2009-02-04,3.325,3.425,3.285,3.285,8616.0
2009-02-05,3.325,3.325,3.275,3.275,2800.0
2009-02-06,3.225,3.225,3.225,3.225,4000.0
2009-02-10,3.26,3.265,3.255,3.255,8060.0
2009-02-11,3.265,3.265,3.265,3.265,400.0
2009-02-12,3.265,3.265,3.265,3.265,4512.0
2009-02-17,3.26,3.265,3.175,3.265,6180.0
2009-02-18,3.175,3.185,3.175,3.185,3200.0
2009-02-19,3.17,3.17,3.05,3.05,13200.0
2009-02-20,3.12,3.12,2.88,2.9,9156.0
2009-02-23,2.82,2.82,2.72,2.72,6372.0
2009-02-24,2.62,2.72,2.6,2.68,26800.0
2009-02-25,2.79,2.79,2.79,2.79,1200.0
2009-02-26,2.82,2.82,2.82,2.82,1160.0
2009-02-27,2.82,2.82,2.82,2.82,3600.0
2009-03-02,2.72,2.72,2.67,2.69,5000.0
2009-03-03,2.755,2.755,2.755,2.755,400.0
2009-03-04,2.755,2.76,2.64,2.64,6800.0
2009-03-06,2.64,2.64,2.61,2.61,14800.0
2009-03-09,2.62,2.62,2.57,2.57,11892.0
2009-03-10,2.57,2.72,2.52,2.72,94160.0
2009-03-11,2.82,3.08,2.82,3.08,24104.0
2009-03-12,3.12,3.42,3.12,3.385,63840.0
2009-03-13,3.525,3.645,3.525,3.53,24360.0
2009-03-16,3.565,3.695,3.565,3.67,51832.0
2009-03-17,3.67,3.815,3.665,3.775,33772.0
2009-03-18,3.775,3.825,3.775,3.795,25576.0
2009-03-19,3.73,3.795,3.73,3.775,7340.0
2009-03-20,3.77,3.825,3.665,3.775,10880.0
2009-03-23,3.775,3.775,3.665,3.675,26320.0
2009-03-24,3.655,3.655,3.635,3.635,480.0
2009-03-25,3.63,3.63,3.625,3.63,121600.0
2009-03-26,3.65,3.775,3.65,3.725,2732.0
2009-03-27,3.635,3.635,3.635,3.635,600.0
2009-03-30,3.625,3.705,3.625,3.695,11400.0
2009-03-31,3.625,3.77,3.625,3.77,5120.0
2009-04-01,3.76,3.81,3.76,3.76,760.0
2009-04-02,3.76,3.85,3.67,3.845,11800.0
2009-04-03,3.845,3.845,3.75,3.785,4000.0
2009-04-06,3.78,3.845,3.76,3.76,11280.0
2009-04-07,3.76,3.815,3.675,3.785,8280.0
2009-04-08,3.785,3.785,3.68,3.76,1740.0
2009-04-09,3.785,3.785,3.685,3.74,15568.0
2009-04-13,3.73,3.74,3.61,3.66,11440.0
2009-04-14,3.785,3.785,3.66,3.71,7400.0
2009-04-15,3.66,3.71,3.66,3.66,17000.0
2009-04-16,3.66,3.66,3.59,3.61,17000.0
2009-04-17,3.63,3.63,3.575,3.63,33000.0
2009-04-20,3.66,3.66,3.56,3.56,36568.0
2009-04-21,3.56,3.76,3.56,3.755,5720.0
2009-04-22,3.755,3.755,3.66,3.66,25840.0
2009-04-23,3.71,3.74,3.66,3.74,46700.0
2009-04-24,3.73,3.76,3.73,3.73,48384.0
2009-04-27,3.73,3.77,3.73,3.73,50000.0
2009-04-28,3.73,3.845,3.73,3.835,6000.0
2009-04-29,3.845,3.845,3.785,3.785,6000.0
2009-04-30,3.75,3.865,3.75,3.865,12700.0
2009-05-01,3.865,3.88,3.85,3.85,12600.0
2009-05-04,3.85,3.915,3.85,3.865,20640.0
2009-05-05,3.91,4.12,3.865,4.065,56880.0
2009-05-06,4.27,4.675,4.27,4.675,56820.0
2009-05-07,4.745,4.745,4.575,4.58,37200.0
2009-05-08,4.675,4.675,4.6,4.675,28236.0
2009-05-11,4.775,4.775,4.575,4.61,50112.0
2009-05-12,4.635,4.635,4.545,4.545,5280.0
2009-05-13,4.555,4.555,4.545,4.555,19212.0
2009-05-14,4.505,4.635,4.505,4.635,100832.0
2009-05-15,4.635,4.88,4.63,4.82,22000.0
2009-05-19,4.88,5.08,4.83,4.93,7924.0
2009-05-20,5.025,5.025,4.83,4.915,10720.0
2009-05-21,4.915,4.915,4.88,4.9,5200.0
2009-05-22,4.85,4.85,4.85,4.85,2200.0
2009-05-25,4.98,4.98,4.85,4.85,7600.0
2009-05-26,4.83,4.89,4.83,4.84,6264.0
2009-05-27,4.83,4.88,4.83,4.83,8268.0
2009-05-28,4.78,4.83,4.675,4.83,21396.0
2009-05-29,4.82,5.07,4.82,4.89,49116.0
2009-06-01,5.07,5.07,4.78,4.88,11900.0
2009-06-02,4.88,4.93,4.88,4.88,9600.0
2009-06-03,4.86,4.895,4.83,4.83,8800.0
2009-06-04,4.83,4.83,4.83,4.83,11080.0
2009-06-05,4.76,4.76,4.71,4.72,8400.0
2009-06-08,4.88,4.88,4.87,4.87,2520.0
2009-06-09,4.88,4.88,4.745,4.77,13784.0
2009-06-10,4.72,4.76,4.605,4.675,24700.0
2009-06-11,4.695,4.7,4.64,4.7,7760.0
2009-06-12,4.73,4.74,4.675,4.675,7860.0
2009-06-15,4.64,4.675,4.635,4.655,24812.0
2009-06-16,4.6,4.755,4.6,4.755,5260.0
2009-06-17,4.635,4.64,4.635,4.635,2800.0
2009-06-18,4.675,4.675,4.675,4.675,800.0
2009-06-19,4.675,4.7,4.635,4.635,2000.0
2009-06-22,4.675,4.86,4.645,4.675,6800.0
2009-06-23,4.64,4.645,4.64,4.645,1200.0
2009-06-24,4.675,4.675,4.645,4.675,9200.0
2009-06-25,4.64,4.655,4.525,4.655,3200.0
2009-06-26,4.545,4.655,4.545,4.655,129980.0
2009-06-29,4.61,4.665,4.575,4.605,36224.0
2009-06-30,4.575,4.595,4.575,4.595,2560.0
2009-07-02,4.595,4.6,4.595,4.6,2800.0
2009-07-03,4.6,4.6,4.6,4.6,800.0
2009-07-06,4.6,4.6,4.595,4.595,28200.0
2009-07-07,4.6,4.665,4.595,4.595,41200.0
2009-07-08,4.595,4.62,4.475,4.475,10872.0
2009-07-09,4.475,4.55,4.475,4.55,46880.0
2009-07-10,4.475,4.575,4.475,4.525,964.0
2009-07-13,4.525,4.535,4.525,4.535,23200.0
2009-07-14,4.525,4.655,4.525,4.655,5800.0
2009-07-15,4.575,4.645,4.545,4.575,170800.0
2009-07-16,4.655,4.675,4.595,4.595,4400.0
2009-07-17,4.645,4.645,4.575,4.595,3660.0
2009-07-20,4.6,4.655,4.6,4.65,2340.0
2009-07-21,4.585,4.675,4.575,4.675,6400.0
2009-07-22,4.675,4.675,4.675,4.675,4400.0
2009-07-23,4.645,4.775,4.645,4.775,8680.0
2009-07-24,4.775,4.875,4.775,4.875,9932.0
2009-07-27,4.88,5.005,4.78,4.78,18980.0
2009-07-28,4.78,4.78,4.675,4.675,21200.0
2009-07-31,4.87,4.88,4.87,4.87,1708.0
2009-08-04,4.95,4.98,4.93,4.98,5920.0
2009-08-05,4.925,5.185,4.925,5.185,28240.0
2009-08-06,5.385,5.385,5.115,5.185,13944.0
2009-08-07,5.105,5.105,4.995,4.995,3680.0
2009-08-10,5.155,5.155,4.985,5.155,2440.0
2009-08-12,4.995,5.085,4.915,5.085,12800.0
2009-08-13,4.98,4.98,4.74,4.85,74220.0
2009-08-14,4.78,4.84,4.74,4.84,46620.0
2009-08-17,4.68,4.74,4.68,4.74,18452.0
2009-08-18,4.73,4.84,4.73,4.74,11312.0
2009-08-19,4.76,4.78,4.74,4.78,26540.0
2009-08-20,4.825,4.825,4.74,4.74,21600.0
2009-08-21,4.74,4.74,4.74,4.74,1464.0
2009-08-24,4.675,4.74,4.675,4.74,20400.0
2009-08-25,4.71,4.745,4.71,4.74,3200.0
2009-08-26,4.74,4.83,4.74,4.74,306600.0
2009-08-27,4.74,4.74,4.71,4.71,3000.0
2009-08-28,4.725,4.725,4.725,4.725,400.0
2009-08-31,4.675,4.725,4.565,4.675,6136.0
2009-09-01,4.62,4.655,4.545,4.545,11628.0
2009-09-02,4.51,4.705,4.51,4.705,4000.0
2009-09-03,4.695,4.695,4.67,4.67,3600.0
2009-09-04,4.675,4.675,4.635,4.675,6120.0
2009-09-08,4.595,4.595,4.58,4.58,5000.0
2009-09-09,4.58,4.59,4.475,4.51,7900.0
2009-09-10,4.475,4.52,4.475,4.51,32320.0
2009-09-11,4.51,4.52,4.375,4.415,12912.0
2009-09-14,4.385,4.48,4.385,4.475,12380.0
2009-09-15,4.42,4.465,4.385,4.385,8700.0
2009-09-16,4.41,4.51,4.385,4.51,16916.0
2009-09-17,4.43,4.51,4.43,4.505,12400.0
2009-09-18,4.49,4.5,4.305,4.445,15424.0
2009-09-21,4.355,4.355,4.335,4.335,6000.0
2009-09-22,4.345,4.345,4.225,4.345,23388.0
2009-09-23,4.25,4.365,4.25,4.365,9360.0
2009-09-24,4.41,4.41,4.41,4.41,19600.0
2009-09-25,4.305,4.4,4.305,4.4,3968.0
2009-09-28,4.28,4.385,4.28,4.285,1660.0
2009-09-29,4.4,4.4,4.325,4.385,10400.0
2009-09-30,4.32,4.465,4.32,4.45,15340.0
2009-10-01,4.49,4.505,4.45,4.505,11812.0
2009-10-02,4.505,4.505,4.44,4.505,5700.0
2009-10-05,4.445,4.5,4.445,4.46,10596.0
2009-10-06,4.47,4.47,4.445,4.445,4128.0
2009-10-07,4.445,4.505,4.445,4.47,4456.0
2009-10-08,4.505,4.505,4.445,4.445,8140.0
2009-10-09,4.505,4.505,4.445,4.5,4060.0
2009-10-13,4.5,4.5,4.45,4.45,6980.0
2009-10-14,4.44,4.5,4.44,4.45,8820.0
2009-10-15,4.49,4.49,4.43,4.43,27000.0
2009-10-16,4.41,4.46,4.41,4.46,7300.0
2009-10-19,4.41,4.495,4.41,4.495,5680.0
2009-10-20,4.41,4.51,4.41,4.51,16200.0
2009-10-21,4.51,4.51,4.415,4.51,3400.0
2009-10-22,4.52,4.56,4.52,4.56,71404.0
2009-10-23,4.55,4.56,4.49,4.51,12380.0
2009-10-26,4.56,4.565,4.53,4.53,25760.0
2009-10-27,4.56,4.59,4.44,4.445,52200.0
2009-10-28,4.42,4.51,4.42,4.44,9452.0
2009-10-29,4.51,4.51,4.42,4.42,21500.0
2009-10-30,4.42,4.51,4.42,4.43,16376.0
2009-11-03,4.43,4.465,4.43,4.465,10000.0
2009-11-04,4.56,4.62,4.56,4.62,7160.0
2009-11-05,4.62,4.62,4.51,4.62,7680.0
2009-11-06,4.63,4.635,4.615,4.615,9200.0
2009-11-09,4.545,4.65,4.545,4.595,1680.0
2009-11-10,4.685,4.92,4.645,4.82,24484.0
2009-11-11,5.08,5.085,4.76,4.87,18240.0
2009-11-12,4.715,4.735,4.675,4.68,22400.0
2009-11-13,4.635,4.65,4.575,4.575,12600.0
2009-11-16,4.715,4.715,4.53,4.675,12320.0
2009-11-17,4.55,4.7,4.55,4.695,2116.0
2009-11-18,4.675,4.695,4.665,4.695,51200.0
2009-11-19,4.705,4.705,4.575,4.665,8844.0
2009-11-20,4.665,4.665,4.585,4.665,780.0
2009-11-23,4.695,4.695,4.58,4.59,5000.0
2009-11-24,4.685,4.685,4.59,4.65,3108.0
2009-11-25,4.66,4.665,4.655,4.665,3308.0
2009-11-26,4.615,4.665,4.59,4.615,5704.0
2009-11-27,4.665,4.665,4.555,4.65,2748.0
2009-11-30,4.65,4.665,4.615,4.665,11816.0
2009-12-01,4.65,4.655,4.65,4.65,5464.0
2009-12-02,4.665,4.665,4.635,4.635,15436.0
2009-12-03,4.635,4.685,4.635,4.675,3800.0
2009-12-04,4.675,4.675,4.635,4.635,2400.0
2009-12-07,4.555,4.635,4.555,4.56,3980.0
2009-12-08,4.56,4.56,4.555,4.56,3536.0
2009-12-09,4.565,4.565,4.56,4.56,4620.0
2009-12-10,4.56,4.61,4.535,4.61,13932.0
2009-12-11,4.61,4.63,4.61,4.615,8212.0
2009-12-14,4.615,4.615,4.545,4.59,13408.0
2009-12-15,4.615,4.67,4.615,4.655,49420.0
2009-12-16,4.655,4.665,4.65,4.665,31260.0
2009-12-17,4.695,5.035,4.695,4.93,38228.0
2009-12-18,4.935,5.125,4.935,5.125,12040.0
2009-12-21,5.125,5.195,5.125,5.195,17320.0
2009-12-22,5.195,5.21,5.125,5.175,16880.0
2009-12-23,5.23,5.31,5.125,5.27,9976.0
2009-12-24,5.27,5.27,5.27,5.27,2160.0
2009-12-29,5.24,5.24,5.235,5.24,2000.0
2009-12-30,5.28,5.38,5.24,5.24,11280.0
2009-12-31,5.2,5.28,5.2,5.28,4724.0
2010-01-04,5.28,5.28,5.2,5.28,4976.0
2010-01-05,5.29,5.29,5.29,5.29,2200.0
2010-01-06,5.32,5.47,5.31,5.425,21720.0
2010-01-07,5.465,5.485,5.435,5.435,19112.0
2010-01-08,5.495,5.495,5.41,5.41,30580.0
2010-01-11,5.33,5.41,5.3,5.41,25200.0
2010-01-12,5.38,5.485,5.36,5.36,25560.0
2010-01-13,5.35,5.48,5.35,5.48,14020.0
2010-01-14,5.4,5.47,5.345,5.35,14556.0
2010-01-15,5.41,5.435,5.37,5.37,19192.0
2010-01-18,5.505,5.505,5.38,5.38,11464.0
2010-01-19,5.485,5.485,5.38,5.38,20400.0
2010-01-20,5.38,5.385,5.29,5.33,25560.0
2010-01-21,5.33,5.35,5.075,5.125,27804.0
2010-01-22,5.125,5.22,5.125,5.125,32600.0
2010-01-25,5.125,5.195,5.125,5.15,4560.0
2010-01-26,5.135,5.135,5.135,5.135,400.0
2010-01-27,5.135,5.135,5.135,5.135,1200.0
2010-01-28,5.25,5.25,5.125,5.14,342796.0
2010-01-29,5.14,5.22,5.14,5.22,7556.0
2010-02-01,5.145,5.29,5.145,5.195,7316.0
2010-02-02,5.27,5.275,5.165,5.165,3256.0
2010-02-03,5.275,5.275,5.165,5.23,2980.0
2010-02-04,5.31,5.31,5.165,5.165,3664.0
2010-02-05,5.125,5.23,5.125,5.125,29292.0
2010-02-08,5.135,5.145,5.13,5.145,2800.0
2010-02-09,5.145,5.195,5.145,5.145,4132.0
2010-02-10,5.15,5.15,5.15,5.15,400.0
2010-02-11,5.22,5.265,5.15,5.24,14260.0
2010-02-12,5.24,5.265,5.175,5.265,9804.0
2010-02-16,5.27,5.28,5.165,5.28,8236.0
2010-02-17,5.23,5.425,5.23,5.31,14580.0
2010-02-18,5.36,5.36,5.23,5.31,4580.0
2010-02-19,5.185,5.33,5.185,5.225,16360.0
2010-02-22,5.25,5.25,5.25,5.25,1600.0
2010-02-23,5.19,5.225,5.175,5.195,16840.0
2010-02-24,5.2,5.355,5.2,5.35,13036.0
2010-02-25,5.32,5.32,5.29,5.32,7020.0
2010-02-26,5.36,5.525,5.36,5.525,26088.0
2010-03-01,5.535,5.535,5.37,5.445,4200.0
2010-03-02,5.435,5.545,5.41,5.545,10080.0
2010-03-03,5.445,5.48,5.41,5.42,10184.0
2010-03-04,5.475,5.475,5.41,5.475,5948.0
2010-03-05,5.475,5.475,5.445,5.445,8720.0
2010-03-08,5.475,5.535,5.44,5.455,31556.0
2010-03-09,5.47,5.47,5.44,5.46,18372.0
2010-03-10,5.47,5.47,5.44,5.44,12720.0
2010-03-11,5.47,5.47,5.43,5.45,11264.0
2010-03-12,5.445,5.455,5.36,5.37,38284.0
2010-03-15,5.44,5.445,5.435,5.44,1992.0
2010-03-16,5.445,5.445,5.435,5.445,22348.0
2010-03-17,5.465,5.585,5.445,5.565,50544.0
2010-03-18,5.575,5.575,5.455,5.525,10216.0
2010-03-19,5.515,5.57,5.515,5.57,11200.0
2010-03-22,5.455,5.71,5.455,5.71,18488.0
2010-03-23,5.74,5.915,5.705,5.79,24692.0
2010-03-24,5.78,5.78,5.615,5.615,39960.0
2010-03-25,5.685,5.685,5.63,5.68,34748.0
2010-03-26,5.68,5.685,5.64,5.64,21240.0
2010-03-29,5.76,5.76,5.66,5.74,7736.0
2010-03-30,5.825,5.83,5.775,5.78,14680.0
2010-03-31,5.81,6.07,5.78,6.015,20080.0
2010-04-01,6.16,6.16,6.11,6.14,37260.0
2010-04-05,6.14,6.15,6.085,6.085,34976.0
2010-04-06,6.005,6.085,5.985,6.065,18660.0
2010-04-07,6.055,6.085,5.985,6.085,15200.0
2010-04-08,6.085,6.085,5.985,6.015,4228.0
2010-04-09,5.99,6.085,5.99,6.04,6680.0
2010-04-12,6.075,6.085,6.045,6.085,15240.0
2010-04-13,6.07,6.07,5.83,5.83,53336.0
2010-04-14,5.935,5.935,5.84,5.84,11300.0
2010-04-15,5.9,5.9,5.78,5.79,47228.0
2010-04-16,5.695,5.835,5.685,5.78,95448.0
2010-04-19,5.93,5.93,5.82,5.92,8352.0
2010-04-20,5.92,6.085,5.91,6.085,13060.0
2010-04-21,6.085,6.14,6.085,6.14,20784.0
2010-04-22,6.14,6.15,6.09,6.09,20236.0
2010-04-23,6.15,6.17,6.12,6.17,27120.0
2010-04-26,6.17,6.17,6.14,6.17,19344.0
2010-04-27,6.17,6.17,6.14,6.14,2600.0
2010-04-28,6.07,6.14,6.045,6.085,20936.0
2010-04-29,6.075,6.13,6.075,6.085,1932.0
2010-04-30,6.045,6.045,6.045,6.045,48.0
2010-05-03,6.085,6.085,6.065,6.065,4420.0
2010-05-04,6.065,6.065,5.83,5.87,15556.0
2010-05-05,6.03,6.03,5.83,5.88,21540.0
2010-05-06,6.045,6.045,5.835,5.835,8784.0
2010-05-07,5.84,5.96,5.83,5.835,16716.0
2010-05-10,5.88,5.88,5.83,5.83,10832.0
2010-05-11,5.865,5.865,5.675,5.69,20604.0
2010-05-12,5.68,5.73,5.675,5.675,10800.0
2010-05-13,5.765,5.765,5.685,5.725,7852.0
2010-05-14,5.675,5.725,5.675,5.725,43276.0
2010-05-17,5.78,5.78,5.615,5.64,143844.0
2010-05-18,5.645,5.715,5.645,5.645,40400.0
2010-05-19,5.625,5.67,5.47,5.47,27044.0
2010-05-20,5.405,5.405,5.21,5.24,63844.0
2010-05-21,5.075,5.57,5.075,5.345,25840.0
2010-05-25,5.315,5.315,5.265,5.275,7280.0
2010-05-26,5.305,5.415,5.305,5.325,5428.0
2010-05-27,5.365,5.505,5.365,5.385,3200.0
2010-05-28,5.43,5.51,5.425,5.445,70476.0
2010-05-31,5.475,5.48,5.445,5.46,10800.0
2010-06-01,5.455,5.46,5.415,5.46,14216.0
2010-06-03,5.46,5.46,5.415,5.46,7392.0
2010-06-04,5.49,5.49,5.415,5.42,4784.0
2010-06-07,5.435,5.49,5.435,5.49,2840.0
2010-06-08,5.435,5.48,5.435,5.46,6000.0
2010-06-09,5.455,5.455,5.435,5.445,5600.0
2010-06-10,5.46,5.475,5.46,5.475,9600.0
2010-06-11,5.445,5.485,5.445,5.445,14000.0
2010-06-14,5.485,5.51,5.445,5.46,37480.0
2010-06-15,5.51,5.51,5.51,5.51,1708.0
2010-06-16,5.445,5.51,5.445,5.49,2320.0
2010-06-17,5.51,5.51,5.47,5.47,3720.0
2010-06-18,5.47,5.66,5.47,5.63,5040.0
2010-06-21,5.63,5.88,5.625,5.625,24684.0
2010-06-22,5.6,5.755,5.6,5.725,5124.0
2010-06-23,5.725,5.975,5.675,5.675,13348.0
2010-06-24,5.625,5.635,5.625,5.635,3900.0
2010-06-25,5.825,5.825,5.78,5.78,3200.0
2010-06-28,5.775,5.78,5.68,5.68,3808.0
2010-06-29,5.63,5.63,5.57,5.57,83180.0
2010-06-30,5.575,5.675,5.575,5.625,3456.0
2010-07-02,5.625,5.625,5.57,5.57,4320.0
2010-07-05,5.57,5.57,5.45,5.52,12392.0
2010-07-06,5.57,5.625,5.53,5.57,11360.0
2010-07-07,5.675,5.765,5.675,5.755,9600.0
2010-07-08,5.725,5.88,5.725,5.875,9748.0
2010-07-09,5.83,5.955,5.83,5.955,5000.0
2010-07-12,5.84,5.84,5.84,5.84,100.0
2010-07-13,5.975,5.975,5.93,5.935,22476.0
2010-07-14,5.985,5.985,5.835,5.985,9140.0
2010-07-15,5.98,5.98,5.885,5.93,8352.0
2010-07-16,5.795,5.835,5.78,5.78,2352.0
2010-07-19,5.78,5.78,5.715,5.72,13600.0
2010-07-20,5.755,5.755,5.695,5.695,3800.0
2010-07-21,5.695,5.73,5.685,5.725,2952.0
2010-07-22,5.725,5.725,5.685,5.715,17740.0
2010-07-23,5.725,5.825,5.725,5.725,9152.0
2010-07-26,5.745,5.78,5.735,5.735,5640.0
2010-07-27,5.735,5.88,5.735,5.86,1832.0
2010-07-28,5.75,5.855,5.75,5.855,4000.0
2010-07-29,5.755,5.8,5.68,5.69,378220.0
2010-08-03,5.87,5.87,5.72,5.78,24344.0
2010-08-04,5.715,5.78,5.715,5.78,9600.0
2010-08-05,5.725,5.78,5.68,5.775,8888.0
2010-08-06,5.78,5.78,5.715,5.715,3880.0
2010-08-09,5.775,5.78,5.775,5.78,2280.0
2010-08-10,5.78,5.815,5.78,5.815,3800.0
2010-08-11,5.8,5.8,5.715,5.715,2800.0
2010-08-12,5.685,5.685,5.64,5.64,15408.0
2010-08-13,5.64,5.66,5.625,5.645,2220.0
2010-08-16,5.6,5.62,5.6,5.62,17428.0
2010-08-17,5.6,5.6,5.6,5.6,2000.0
2010-08-18,5.625,5.625,5.57,5.57,6080.0
2010-08-19,5.575,5.575,5.565,5.565,28440.0
2010-08-20,5.57,5.57,5.57,5.57,9516.0
2010-08-23,5.57,5.57,5.535,5.57,10800.0
2010-08-25,5.52,5.57,5.5,5.57,32000.0
2010-08-26,5.52,5.57,5.52,5.57,8980.0
2010-08-27,5.495,5.57,5.495,5.57,8132.0
2010-08-30,5.57,5.57,5.57,5.57,0.0
2010-08-31,5.635,5.92,5.57,5.92,84168.0
2010-09-01,5.925,5.925,5.905,5.905,3552.0
2010-09-02,5.915,5.915,5.875,5.9,8012.0
2010-09-03,5.875,5.875,5.715,5.82,8080.0
2010-09-07,5.82,5.82,5.755,5.755,16800.0
2010-09-08,5.765,5.765,5.715,5.765,6124.0
2010-09-09,5.725,5.755,5.715,5.715,6792.0
2010-09-10,5.63,5.71,5.63,5.635,5700.0
2010-09-13,5.71,5.71,5.645,5.645,2600.0
2010-09-14,5.635,5.715,5.62,5.715,6480.0
2010-09-15,5.66,5.815,5.66,5.815,7052.0
2010-09-16,5.86,5.86,5.82,5.82,5600.0
2010-09-17,5.82,5.82,5.765,5.815,16740.0
2010-09-20,5.82,5.82,5.775,5.82,6272.0
2010-09-21,5.82,5.82,5.82,5.82,560.0
2010-09-22,5.82,5.82,5.795,5.795,1320.0
2010-09-23,5.755,5.775,5.725,5.775,13600.0
2010-09-24,5.66,5.77,5.66,5.695,5812.0
2010-09-27,5.765,5.765,5.765,5.765,6232.0
2010-09-28,5.715,5.765,5.645,5.645,8380.0
2010-09-29,5.73,5.735,5.675,5.685,10284.0
2010-09-30,5.79,5.79,5.66,5.745,29256.0
2010-10-01,5.695,5.745,5.665,5.665,10340.0
2010-10-04,5.75,5.755,5.65,5.65,8024.0
2010-10-05,5.715,5.73,5.715,5.715,7804.0
2010-10-06,5.665,5.715,5.66,5.715,12020.0
2010-10-07,5.715,5.715,5.665,5.665,11044.0
2010-10-08,5.67,5.67,5.67,5.67,160.0
2010-10-12,5.71,5.765,5.685,5.735,6288.0
2010-10-13,5.735,5.735,5.655,5.655,11364.0
2010-10-14,5.61,5.715,5.61,5.61,17620.0
2010-10-15,5.61,5.65,5.605,5.61,19484.0
2010-10-18,5.55,5.645,5.55,5.565,21292.0
2010-10-19,5.505,5.61,5.505,5.61,15908.0
2010-10-20,5.635,5.65,5.635,5.65,8400.0
2010-10-21,5.65,5.665,5.65,5.665,1092.0
2010-10-22,5.65,5.66,5.61,5.61,2668.0
2010-10-25,5.65,5.66,5.61,5.61,13780.0
2010-10-26,5.65,5.65,5.61,5.61,3600.0
2010-10-27,5.61,5.64,5.61,5.635,4200.0
2010-10-28,5.51,5.57,5.51,5.53,8200.0
2010-10-29,5.485,5.565,5.485,5.55,9480.0
2010-11-01,5.55,5.55,5.485,5.485,11772.0
2010-11-02,5.475,5.475,5.475,5.475,20376.0
2010-11-03,5.505,5.505,5.475,5.505,4724.0
2010-11-04,5.49,5.49,5.275,5.3,114212.0
2010-11-05,5.3,5.335,5.28,5.28,102432.0
2010-11-08,5.195,5.215,5.145,5.185,149660.0
2010-11-09,5.145,5.165,5.145,5.165,23548.0
2010-11-10,5.32,5.33,5.245,5.33,18860.0
2010-11-11,5.33,5.38,5.2,5.38,14680.0
2010-11-12,5.455,5.675,5.455,5.61,169840.0
2010-11-15,5.61,5.64,5.59,5.61,49384.0
2010-11-16,5.605,5.61,5.505,5.57,16256.0
2010-11-17,5.56,5.6,5.515,5.6,29232.0
2010-11-18,5.61,5.63,5.6,5.61,49408.0
2010-11-19,5.61,5.695,5.61,5.63,24080.0
2010-11-22,5.66,5.675,5.635,5.675,27268.0
2010-11-23,5.65,5.705,5.65,5.705,23692.0
2010-11-24,5.7,5.705,5.65,5.685,14852.0
2010-11-25,5.65,5.695,5.65,5.695,27920.0
2010-11-26,5.705,5.82,5.705,5.715,55672.0
2010-11-29,5.715,5.775,5.67,5.775,10908.0
2010-11-30,5.815,5.86,5.765,5.86,33600.0
2010-12-01,5.82,5.86,5.77,5.835,21840.0
2010-12-02,5.85,5.945,5.85,5.92,8860.0
2010-12-03,5.945,6.02,5.93,5.95,6636.0
2010-12-06,6.005,6.035,5.95,6.025,20700.0
2010-12-07,5.995,6.075,5.995,6.025,7572.0
2010-12-08,6.02,6.13,6.015,6.125,8456.0
2010-12-09,6.13,6.235,6.13,6.23,35200.0
2010-12-10,6.235,6.34,6.23,6.23,40484.0
2010-12-13,6.545,6.545,6.38,6.45,24396.0
2010-12-14,6.455,6.54,6.44,6.475,16768.0
2010-12-15,6.455,6.475,6.425,6.475,12648.0
2010-12-16,6.475,6.615,6.475,6.54,32852.0
2010-12-17,6.465,6.565,6.46,6.565,9948.0
2010-12-20,6.565,6.595,6.515,6.57,9376.0
2010-12-21,6.46,6.61,6.46,6.61,12180.0
2010-12-22,6.575,6.625,6.475,6.595,13220.0
2010-12-23,6.595,6.645,6.525,6.645,24708.0
2010-12-24,6.55,6.645,6.55,6.55,1904.0
2010-12-29,6.645,6.7,6.55,6.7,17408.0
2010-12-30,6.775,6.835,6.775,6.775,18200.0
2010-12-31,6.755,6.96,6.755,6.915,21236.0
2011-01-04,6.9,6.9,6.805,6.9,11748.0
2011-01-05,6.91,6.95,6.845,6.855,8068.0
2011-01-06,6.87,6.95,6.855,6.855,11748.0
2011-01-07,6.95,6.96,6.94,6.96,23708.0
2011-01-10,6.94,6.94,6.805,6.92,11268.0
2011-01-11,6.86,6.89,6.675,6.68,10884.0
2011-01-12,6.68,6.805,6.68,6.725,9772.0
2011-01-13,6.755,6.805,6.755,6.795,20640.0
2011-01-14,6.755,6.805,6.73,6.755,28260.0
2011-01-17,6.83,6.83,6.755,6.805,10444.0
2011-01-18,6.805,6.905,6.805,6.88,25120.0
2011-01-19,6.855,6.855,6.77,6.855,59020.0
2011-01-20,6.87,6.87,6.77,6.83,10344.0
2011-01-21,6.755,6.825,6.755,6.775,6760.0
2011-01-24,6.795,6.83,6.775,6.775,5228.0
2011-01-25,6.775,6.96,6.775,6.82,14268.0
2011-01-26,6.915,6.955,6.82,6.89,9868.0
2011-01-27,6.95,7.17,6.855,7.065,22300.0
2011-01-28,7.235,7.235,6.96,7.21,91288.0
2011-01-31,7.37,7.375,7.115,7.17,22052.0
2011-02-01,7.195,7.275,7.17,7.21,11232.0
2011-02-02,7.275,7.335,7.275,7.335,16108.0
2011-02-03,7.415,7.425,7.275,7.375,20964.0
2011-02-04,7.425,7.43,7.3,7.425,8976.0
2011-02-07,7.43,7.48,7.33,7.34,9624.0
2011-02-08,7.42,7.48,7.325,7.48,20680.0
2011-02-09,7.39,7.635,7.39,7.635,9684.0
2011-02-10,7.68,7.685,7.545,7.585,6776.0
2011-02-11,7.605,7.605,7.515,7.515,3772.0
2011-02-14,7.535,7.785,7.535,7.69,18944.0
2011-02-15,7.73,7.79,7.69,7.7,11120.0
2011-02-16,7.7,7.77,7.69,7.725,19100.0
2011-02-17,7.71,7.775,7.71,7.76,4304.0
2011-02-18,7.72,7.78,7.72,7.77,15480.0
2011-02-22,7.71,7.71,7.375,7.505,76056.0
2011-02-23,7.575,7.635,7.48,7.635,23568.0
2011-02-24,7.69,7.69,7.625,7.625,2000.0
2011-02-25,7.625,7.625,7.485,7.605,9108.0
2011-02-28,7.725,7.79,7.69,7.79,22756.0
2011-03-01,7.79,7.895,7.79,7.895,16800.0
2011-03-02,7.795,7.895,7.795,7.825,9584.0
2011-03-03,7.825,7.895,7.81,7.81,104624.0
2011-03-04,7.85,7.895,7.79,7.79,3876.0
2011-03-07,7.865,7.895,7.79,7.815,5812.0
2011-03-08,7.87,7.87,7.67,7.83,5992.0
2011-03-09,7.83,7.83,7.83,7.83,0.0
2011-03-10,7.635,7.635,7.2,7.48,22304.0
2011-03-11,7.45,7.79,7.44,7.655,17540.0
2011-03-14,7.69,7.83,7.69,7.83,212516.0
2011-03-15,7.83,7.83,7.545,7.83,33524.0
2011-03-16,7.69,8.1,7.69,8.035,23820.0
2011-03-17,8.255,8.31,8.11,8.11,35800.0
2011-03-18,8.21,8.405,8.125,8.395,30684.0
2011-03-21,8.725,8.88,8.52,8.645,49280.0
2011-03-22,8.625,8.625,8.455,8.51,11880.0
2011-03-23,8.56,8.625,8.47,8.62,12220.0
2011-03-24,8.725,8.725,8.525,8.695,17320.0
2011-03-25,8.625,8.625,8.175,8.485,18524.0
2011-03-28,8.485,8.485,8.32,8.415,11104.0
2011-03-29,8.31,8.405,8.305,8.395,20848.0
2011-03-30,8.445,8.455,8.445,8.455,7000.0
2011-03-31,8.37,8.455,8.31,8.455,17876.0
2011-04-01,8.365,8.455,8.365,8.455,4924.0
2011-04-04,8.405,8.455,8.36,8.4,9752.0
2011-04-05,8.415,8.465,8.385,8.465,11124.0
2011-04-06,8.38,8.575,8.38,8.575,15444.0
2011-04-07,8.47,8.485,8.39,8.485,19760.0
2011-04-08,8.575,8.615,8.43,8.43,11888.0
2011-04-11,8.445,8.445,8.405,8.405,20384.0
2011-04-12,8.445,8.445,8.165,8.25,14196.0
2011-04-13,8.16,8.635,8.06,8.565,27040.0
2011-04-14,8.26,8.36,8.26,8.36,19904.0
2011-04-15,8.215,8.23,7.87,7.89,30664.0
2011-04-18,7.985,8.1,7.89,7.89,23332.0
2011-04-19,7.89,8.045,7.89,8.0,10596.0
2011-04-20,7.97,8.09,7.97,8.09,4796.0
2011-04-21,8.14,8.305,8.14,8.255,11720.0
2011-04-25,8.305,8.305,8.1,8.165,3900.0
2011-04-26,8.035,8.255,8.035,8.21,7344.0
2011-04-27,8.205,8.205,8.05,8.08,7996.0
2011-04-28,8.06,8.075,7.945,8.045,8800.0
2011-04-29,8.05,8.07,7.945,8.045,19708.0
2011-05-02,8.13,8.2,8.025,8.19,5828.0
2011-05-03,8.15,8.15,8.055,8.055,3200.0
2011-05-04,8.15,8.15,7.92,7.94,11668.0
2011-05-05,7.94,7.94,7.85,7.85,840.0
2011-05-06,7.93,7.93,7.85,7.875,5000.0
2011-05-09,7.935,8.1,7.86,8.1,12588.0
2011-05-10,8.15,8.15,8.09,8.15,6896.0
2011-05-11,8.255,8.255,8.15,8.185,18416.0
2011-05-12,8.23,8.23,7.945,7.965,9640.0
2011-05-13,7.945,8.045,7.86,7.965,11192.0
2011-05-16,8.15,8.15,8.055,8.095,10908.0
2011-05-17,8.075,8.24,8.075,8.24,2740.0
2011-05-18,8.15,8.15,7.945,7.965,264020.0
2011-05-19,8.035,8.035,7.84,7.92,5420.0
2011-05-20,7.915,8.01,7.915,7.985,6696.0
2011-05-24,7.855,7.945,7.855,7.86,10120.0
2011-05-25,7.86,7.88,7.82,7.825,5320.0
2011-05-26,7.77,7.83,7.735,7.775,30168.0
2011-05-27,7.74,8.04,7.74,7.795,33592.0
2011-05-30,7.8,7.8,7.715,7.715,54764.0
2011-05-31,7.715,7.715,7.21,7.21,267232.0
2011-06-01,7.295,7.435,7.235,7.43,55584.0
2011-06-02,7.46,7.575,7.38,7.405,34332.0
2011-06-03,7.32,7.575,7.315,7.57,25420.0
2011-06-06,7.575,7.735,7.575,7.61,13060.0
2011-06-07,7.475,7.595,7.475,7.535,10020.0
2011-06-08,7.605,7.605,7.435,7.47,7944.0
2011-06-09,7.44,7.505,7.42,7.505,28324.0
2011-06-10,7.6,7.6,7.42,7.42,12372.0
2011-06-13,7.605,7.605,7.42,7.42,68616.0
2011-06-14,7.44,7.475,7.43,7.445,15236.0
2011-06-15,7.45,7.495,7.425,7.445,17224.0
2011-06-16,7.425,7.475,7.425,7.425,20932.0
2011-06-17,7.425,7.555,7.425,7.55,34820.0
2011-06-20,7.515,7.57,7.51,7.57,2800.0
2011-06-21,7.54,7.64,7.53,7.56,25420.0
2011-06-22,7.575,7.65,7.54,7.65,12028.0
2011-06-23,7.62,7.62,7.525,7.565,17868.0
2011-06-24,7.525,7.535,7.525,7.525,7600.0
2011-06-27,7.605,7.685,7.6,7.6,17100.0
2011-06-28,7.605,7.67,7.6,7.67,2360.0
2011-06-29,7.66,7.755,7.63,7.69,16152.0
2011-06-30,7.73,7.74,7.73,7.74,7200.0
2011-07-04,7.82,7.935,7.735,7.935,9840.0
2011-07-05,7.935,8.005,7.86,7.955,16304.0
2011-07-06,7.945,7.95,7.945,7.95,19592.0
2011-07-07,7.91,7.995,7.91,7.91,16024.0
2011-07-08,7.91,8.06,7.91,8.06,39388.0
2011-07-11,8.125,8.125,7.94,7.94,20480.0
2011-07-12,7.94,7.94,7.86,7.9,3732.0
2011-07-13,7.86,7.915,7.86,7.86,86684.0
2011-07-14,7.84,7.84,7.525,7.7,6900.0
2011-07-15,7.635,7.715,7.63,7.63,4372.0
2011-07-18,7.63,7.73,7.63,7.69,4672.0
2011-07-19,7.73,7.77,7.715,7.735,145684.0
2011-07-20,7.78,7.78,7.72,7.73,3672.0
2011-07-21,7.755,7.765,7.725,7.725,3332.0
2011-07-22,7.705,7.705,7.65,7.65,28000.0
2011-07-25,7.63,7.74,7.63,7.7,60180.0
2011-07-26,7.64,7.715,7.63,7.64,3576.0
2011-07-27,7.635,7.65,7.635,7.635,3700.0
2011-07-28,7.63,7.705,7.63,7.63,2272.0
2011-07-29,7.63,7.72,7.575,7.71,9436.0
2011-08-02,7.66,7.74,7.555,7.635,9480.0
2011-08-03,7.63,7.635,7.63,7.63,13548.0
2011-08-04,7.63,7.63,7.525,7.565,174480.0
2011-08-05,7.535,7.595,7.36,7.375,15272.0
2011-08-08,7.315,7.59,7.315,7.315,100464.0
2011-08-09,7.42,7.5,7.315,7.43,17764.0
2011-08-10,7.44,7.46,7.37,7.42,31152.0
2011-08-11,7.425,8.05,7.425,7.985,31616.0
2011-08-12,8.12,8.12,7.745,7.985,27128.0
2011-08-15,7.985,7.985,7.8,7.84,5628.0
2011-08-16,7.785,7.945,7.735,7.84,8344.0
2011-08-17,7.75,7.945,7.75,7.945,13820.0
2011-08-18,7.735,7.985,7.685,7.985,50776.0
2011-08-19,7.78,7.945,7.78,7.945,2200.0
2011-08-22,7.845,7.845,7.845,7.845,3600.0
2011-08-23,7.79,7.91,7.79,7.91,2272.0
2011-08-24,7.89,7.89,7.87,7.89,3100.0
2011-08-25,7.84,7.84,7.84,7.84,180.0
2011-08-29,8.045,8.05,7.86,8.05,6704.0
2011-08-30,8.025,8.025,7.85,7.945,2168.0
2011-08-31,7.9,8.0,7.9,7.995,14200.0
2011-09-01,7.995,8.1,7.895,8.1,31456.0
2011-09-02,8.1,8.1,8.095,8.095,468.0
2011-09-06,7.895,8.08,7.86,8.0,37560.0
2011-09-07,8.0,8.05,8.0,8.05,7612.0
2011-09-08,8.005,8.005,8.0,8.0,2772.0
2011-09-09,8.0,8.02,7.86,7.86,6176.0
2011-09-12,7.745,7.79,7.74,7.79,7280.0
2011-09-13,7.79,7.935,7.79,7.79,2756.0
2011-09-14,7.79,7.79,7.79,7.79,1552.0
2011-09-15,7.745,7.84,7.745,7.84,298464.0
2011-09-16,7.83,7.835,7.695,7.74,3552.0
2011-09-19,7.92,7.92,7.575,7.735,14504.0
2011-09-20,7.58,7.725,7.575,7.63,17476.0
2011-09-21,7.6,7.67,7.575,7.575,22888.0
2011-09-22,7.575,7.58,7.47,7.48,27432.0
2011-09-23,7.38,7.38,7.26,7.265,11768.0
2011-09-26,7.16,7.26,7.0,7.17,9716.0
2011-09-27,7.36,7.735,7.36,7.735,26456.0
2011-09-28,7.74,7.74,7.63,7.63,20684.0
2011-09-29,7.79,7.79,7.64,7.64,15296.0
2011-09-30,7.835,7.835,7.66,7.66,4232.0
2011-10-03,7.63,7.68,7.27,7.27,5916.0
2011-10-04,7.21,7.32,7.21,7.22,8544.0
2011-10-05,7.22,7.465,7.22,7.365,14948.0
2011-10-06,7.36,7.365,7.28,7.365,17780.0
2011-10-07,7.285,7.42,7.27,7.42,4180.0
2011-10-11,7.575,7.67,7.575,7.67,10680.0
2011-10-12,7.75,8.04,7.75,7.895,6244.0
2011-10-13,8.04,8.21,8.04,8.2,11468.0
2011-10-14,8.225,8.42,8.2,8.335,97096.0
2011-10-17,8.695,8.695,8.42,8.56,35708.0
2011-10-18,8.555,8.555,8.26,8.26,21340.0
2011-10-19,8.405,8.415,8.35,8.355,5480.0
2011-10-20,8.23,8.23,8.215,8.215,3096.0
2011-10-21,8.21,8.26,8.21,8.25,68044.0
2011-10-24,8.295,8.41,8.21,8.315,8856.0
2011-10-25,8.36,8.36,8.295,8.295,10264.0
2011-10-26,8.26,8.42,8.26,8.42,12080.0
2011-10-27,8.42,8.565,8.315,8.55,11772.0
2011-10-28,8.47,8.47,8.36,8.47,6660.0
2011-10-31,8.42,8.42,8.37,8.37,2800.0
2011-11-01,8.44,8.44,8.295,8.375,12860.0
2011-11-02,8.42,8.435,8.265,8.415,17392.0
2011-11-03,8.44,8.46,8.44,8.44,24728.0
2011-11-04,8.315,8.42,8.315,8.42,6756.0
2011-11-07,8.52,8.52,8.315,8.42,231112.0
2011-11-08,8.3,8.325,8.28,8.28,6056.0
2011-11-09,8.42,8.42,8.305,8.415,26044.0
2011-11-10,8.265,8.365,8.265,8.365,48832.0
2011-11-11,8.42,8.6,8.42,8.545,246876.0
2011-11-14,8.535,8.6,8.525,8.595,14880.0
2011-11-15,8.23,8.515,8.23,8.505,69720.0
2011-11-16,8.625,8.625,8.455,8.545,8244.0
2011-11-17,8.475,8.475,8.42,8.42,17600.0
2011-11-18,8.44,8.545,8.44,8.47,5400.0
2011-11-21,8.45,8.535,8.44,8.46,7008.0
2011-11-22,8.52,8.52,8.46,8.465,4100.0
2011-11-23,8.46,8.48,8.4,8.42,17720.0
2011-11-24,8.42,8.42,8.415,8.42,563696.0
2011-11-25,8.32,8.33,8.295,8.33,6068.0
2011-11-28,8.295,8.42,8.295,8.42,612268.0
2011-11-29,8.42,8.42,8.345,8.345,4992.0
2011-11-30,8.42,8.62,8.42,8.43,11500.0
2011-12-01,8.56,8.56,8.56,8.56,64.0
2011-12-02,8.42,8.585,8.42,8.525,11264.0
2011-12-05,8.615,8.68,8.575,8.68,14020.0
2011-12-06,8.525,8.63,8.525,8.56,34436.0
2011-12-07,8.525,8.565,8.525,8.525,7436.0
2011-12-08,8.46,8.56,8.425,8.47,11288.0
2011-12-09,8.47,8.525,8.42,8.43,16580.0
2011-12-12,8.425,8.47,8.37,8.42,20828.0
2011-12-13,8.42,8.47,8.265,8.465,11864.0
2011-12-14,8.375,8.375,8.21,8.36,7200.0
2011-12-15,8.21,8.315,8.21,8.315,2920.0
2011-12-16,8.315,8.315,8.265,8.31,8280.0
2011-12-19,8.39,8.39,8.265,8.385,32800.0
2011-12-20,8.275,8.385,8.275,8.275,1636.0
2011-12-21,8.265,8.265,8.22,8.26,10740.0
2011-12-22,8.215,8.36,8.215,8.315,5800.0
2011-12-23,8.365,8.42,8.265,8.315,21244.0
2011-12-28,8.35,8.525,8.35,8.365,103440.0
2011-12-29,8.325,8.42,8.325,8.42,2436.0
2011-12-30,8.4,8.565,8.4,8.525,9804.0
2012-01-03,8.525,8.67,8.525,8.635,16256.0
2012-01-04,8.63,8.73,8.625,8.73,8912.0
2012-01-05,8.65,8.735,8.54,8.63,14948.0
2012-01-06,8.525,8.63,8.525,8.625,4632.0
2012-01-09,8.54,8.68,8.54,8.545,1060.0
2012-01-10,8.675,8.73,8.575,8.68,291628.0
2012-01-11,8.68,8.715,8.68,8.695,5632.0
2012-01-12,8.735,8.905,8.735,8.905,28344.0
2012-01-13,8.85,8.995,8.85,8.915,15096.0
2012-01-16,8.845,8.945,8.845,8.915,9936.0
2012-01-17,8.96,9.105,8.955,9.05,17700.0
2012-01-18,9.04,9.04,8.74,8.74,141184.0
2012-01-19,8.745,8.8,8.735,8.76,80696.0
2012-01-20,8.785,8.785,8.735,8.735,23540.0
2012-01-23,8.775,8.775,8.735,8.735,53208.0
2012-01-24,8.735,8.735,8.735,8.735,6744.0
2012-01-25,8.735,8.755,8.735,8.74,19740.0
2012-01-26,8.775,8.775,8.735,8.735,64416.0
2012-01-27,8.735,8.78,8.73,8.73,60864.0
2012-01-30,8.725,8.725,8.725,8.725,68556.0
2012-01-31,8.76,8.765,8.735,8.765,1624.0
2012-02-01,8.735,8.765,8.735,8.745,15568.0
2012-02-02,8.745,8.765,8.745,8.765,26664.0
2012-02-03,8.745,8.8,8.735,8.8,62492.0
2012-02-06,8.8,8.8,8.745,8.745,6140.0
2012-02-07,8.775,8.775,8.66,8.665,117244.0
2012-02-08,8.665,8.68,8.665,8.665,58964.0
2012-02-09,8.735,8.735,8.665,8.665,27756.0
2012-02-10,8.665,8.67,8.665,8.67,45024.0
2012-02-13,8.665,8.755,8.665,8.68,16412.0
2012-02-14,8.68,8.745,8.68,8.68,9740.0
2012-02-15,8.68,8.715,8.665,8.67,74040.0
2012-02-16,8.72,8.78,8.665,8.68,1624.0
2012-02-17,8.67,8.72,8.67,8.675,2404.0
2012-02-21,8.695,8.695,8.665,8.69,14664.0
2012-02-22,8.695,8.73,8.665,8.73,12340.0
2012-02-23,8.775,8.775,8.695,8.695,3212.0
2012-02-24,8.665,8.755,8.665,8.665,5928.0
2012-02-27,8.745,8.745,8.67,8.67,2128.0
2012-02-28,8.735,8.735,8.665,8.665,16920.0
2012-02-29,8.69,8.715,8.665,8.715,7764.0
2012-03-01,8.67,8.715,8.665,8.665,5664.0
2012-03-02,8.665,8.695,8.665,8.665,4472.0
2012-03-05,8.685,8.695,8.66,8.66,23072.0
2012-03-06,8.66,8.665,8.66,8.66,32320.0
2012-03-07,8.67,8.68,8.67,8.67,992.0
2012-03-08,8.695,8.705,8.695,8.705,3400.0
2012-03-09,8.765,8.765,8.745,8.765,6000.0
2012-03-12,8.755,8.755,8.735,8.735,1512.0
2012-03-13,8.715,8.82,8.685,8.82,3536.0
2012-03-14,8.785,8.785,8.675,8.785,30028.0
2012-03-15,8.82,8.82,8.785,8.82,3128.0
2012-03-16,8.84,8.87,8.74,8.83,117408.0
2012-03-19,8.84,8.885,8.84,8.85,69036.0
2012-03-20,8.85,8.85,8.82,8.82,23952.0
2012-03-21,8.8,8.84,8.8,8.84,25852.0
2012-03-22,8.84,8.87,8.835,8.84,29808.0
2012-03-23,8.84,8.84,8.81,8.84,5484.0
2012-03-26,8.84,8.84,8.8,8.84,24088.0
2012-03-27,8.84,8.89,8.84,8.84,273332.0
2012-03-28,8.88,8.88,8.84,8.85,49592.0
2012-03-29,8.875,8.895,8.85,8.89,83200.0
2012-03-30,8.91,8.915,8.895,8.915,15520.0
2012-04-02,8.925,8.975,8.915,8.925,34084.0
2012-04-03,8.945,8.975,8.905,8.905,90100.0
2012-04-04,8.895,8.97,8.895,8.945,52160.0
2012-04-05,8.905,8.975,8.905,8.955,125540.0
2012-04-09,8.945,8.975,8.885,8.96,23396.0
2012-04-10,8.965,8.97,8.915,8.935,104856.0
2012-04-11,8.935,8.935,8.875,8.89,64620.0
2012-04-12,8.905,9.84,8.905,9.08,150716.0
2012-04-13,9.1,9.175,9.085,9.085,33080.0
2012-04-16,9.155,9.155,9.085,9.12,22288.0
2012-04-17,9.165,9.295,9.13,9.295,26376.0
2012-04-18,9.31,9.315,9.275,9.295,21772.0
2012-04-19,9.295,9.645,9.295,9.645,33692.0
2012-04-20,9.63,9.66,9.505,9.56,43304.0
2012-04-23,9.56,9.61,9.505,9.505,11092.0
2012-04-24,9.545,9.545,9.475,9.475,24872.0
2012-04-25,9.505,9.505,9.475,9.475,4520.0
2012-04-26,9.505,9.505,9.465,9.505,6120.0
2012-04-27,9.505,9.58,9.505,9.58,134864.0
2012-04-30,9.61,9.655,9.59,9.635,54144.0
2012-05-01,9.64,9.87,9.64,9.79,22160.0
2012-05-02,9.79,10.085,9.715,9.875,36872.0
2012-05-03,10.035,10.475,10.035,10.245,68648.0
2012-05-04,10.19,10.51,10.175,10.475,35656.0
2012-05-07,10.475,10.555,10.35,10.42,25720.0
2012-05-08,10.47,10.73,10.415,10.71,60024.0
2012-05-09,10.56,10.69,10.52,10.615,157216.0
2012-05-10,10.56,10.69,10.56,10.645,71640.0
2012-05-11,10.68,10.68,10.56,10.665,39404.0
2012-05-14,10.685,10.93,10.665,10.93,42480.0
2012-05-15,10.86,11.085,10.86,10.93,47720.0
2012-05-16,10.93,10.94,10.81,10.875,42780.0
2012-05-17,10.87,10.92,10.815,10.84,61252.0
2012-05-18,10.82,10.985,10.815,10.985,96608.0
2012-05-22,10.925,11.405,10.925,11.3,36800.0
2012-05-23,11.305,11.4,11.245,11.36,42184.0
2012-05-24,11.405,11.51,11.345,11.345,35572.0
2012-05-25,11.305,11.425,11.27,11.305,126652.0
2012-05-28,11.27,11.31,11.005,11.005,16564.0
2012-05-29,11.145,11.195,11.005,11.04,11952.0
2012-05-30,11.07,11.225,11.015,11.225,12172.0
2012-05-31,11.23,11.295,11.23,11.28,16048.0
2012-06-01,11.235,11.28,11.225,11.23,9040.0
2012-06-04,11.23,11.415,11.23,11.305,17908.0
2012-06-05,11.305,11.49,11.24,11.49,12140.0
2012-06-06,11.59,11.755,11.54,11.705,100516.0
2012-06-07,11.545,11.67,11.545,11.575,50152.0
2012-06-08,11.565,11.95,11.515,11.65,23940.0
2012-06-11,11.76,12.075,11.65,11.925,27484.0
2012-06-12,11.925,12.02,11.65,11.765,43760.0
2012-06-13,11.705,11.86,11.705,11.785,13412.0
2012-06-14,11.785,11.81,11.755,11.805,15324.0
2012-06-15,11.81,11.865,11.655,11.8,35160.0
2012-06-18,11.8,11.915,11.74,11.86,7188.0
2012-06-19,11.915,11.915,11.865,11.875,9832.0
2012-06-20,11.88,11.88,11.765,11.865,18944.0
2012-06-21,11.865,11.915,11.755,11.76,7864.0
2012-06-22,11.755,11.865,11.755,11.865,68608.0
2012-06-25,11.865,11.87,11.71,11.79,28888.0
2012-06-26,11.755,11.855,11.755,11.79,5568.0
2012-06-27,11.71,11.75,11.65,11.675,46840.0
2012-06-28,11.67,11.775,11.655,11.685,2672.0
2012-06-29,11.755,11.755,11.12,11.345,38644.0
2012-07-03,11.415,11.415,11.225,11.375,103700.0
2012-07-04,11.335,11.86,11.335,11.835,45740.0
2012-07-05,11.81,11.81,11.545,11.65,36908.0
2012-07-06,11.65,11.67,11.44,11.65,11716.0
2012-07-09,11.65,11.65,11.55,11.65,7812.0
2012-07-10,11.65,11.65,11.515,11.515,22468.0
2012-07-11,11.515,11.65,11.49,11.605,8640.0
2012-07-12,11.64,11.65,11.545,11.65,2164.0
2012-07-13,11.67,11.67,11.55,11.645,7300.0
2012-07-16,11.555,11.65,11.555,11.645,6308.0
2012-07-17,11.65,11.65,11.56,11.56,884.0
2012-07-18,11.56,11.865,11.56,11.715,31668.0
2012-07-19,11.67,11.865,11.6,11.865,4928.0
2012-07-20,11.865,11.865,11.735,11.86,1564.0
2012-07-23,11.76,11.865,11.755,11.83,4572.0
2012-07-24,11.715,11.85,11.705,11.755,9912.0
2012-07-25,11.775,11.83,11.67,11.78,3656.0
2012-07-26,11.775,11.8,11.675,11.775,1620.0
2012-07-27,11.775,11.85,11.67,11.67,9776.0
2012-07-30,11.65,11.84,11.65,11.755,22508.0
2012-07-31,11.725,11.84,11.725,11.755,2836.0
2012-08-01,11.8,11.81,11.77,11.8,8140.0
2012-08-02,11.8,11.85,11.77,11.8,9616.0
2012-08-03,11.79,11.99,11.79,11.99,65936.0
2012-08-07,11.91,12.075,11.905,12.075,17196.0
2012-08-08,12.05,12.235,11.92,12.18,28428.0
2012-08-09,12.195,12.305,12.18,12.225,18248.0
2012-08-10,12.285,12.645,12.185,12.625,80172.0
2012-08-13,12.635,12.635,12.595,12.625,37928.0
2012-08-14,12.555,12.635,12.555,12.605,32840.0
2012-08-15,12.615,12.615,12.555,12.605,12648.0
2012-08-16,12.635,12.635,12.55,12.605,23348.0
2012-08-17,12.57,12.625,12.52,12.55,23948.0
2012-08-20,12.56,12.56,12.14,12.39,19396.0
2012-08-21,12.335,12.39,12.18,12.18,19072.0
2012-08-22,12.205,12.245,12.195,12.225,3016.0
2012-08-23,12.285,12.285,12.27,12.285,65296.0
2012-08-24,12.335,12.34,12.23,12.285,119136.0
2012-08-27,12.22,12.23,11.81,12.225,12904.0
2012-08-28,12.225,12.285,12.165,12.225,1616.0
2012-08-29,12.225,12.285,11.915,12.285,11812.0
2012-08-30,12.26,12.31,12.215,12.25,47904.0
2012-08-31,12.215,12.31,12.11,12.155,27888.0
2012-09-04,12.155,12.32,12.12,12.155,58828.0
2012-09-05,12.04,12.2,12.04,12.2,36780.0
2012-09-06,12.24,12.24,12.165,12.235,9828.0
2012-09-07,12.17,12.245,12.11,12.2,13860.0
2012-09-10,12.21,12.26,12.115,12.25,14200.0
2012-09-11,12.255,12.295,12.11,12.255,1760.0
2012-09-12,12.235,12.42,12.15,12.32,67380.0
2012-09-13,12.375,12.52,12.295,12.325,14924.0
2012-09-14,12.38,12.42,12.32,12.325,17092.0
2012-09-17,12.385,12.385,12.32,12.32,12708.0
2012-09-18,12.32,12.375,12.32,12.34,47740.0
2012-09-19,12.295,12.53,12.295,12.375,92720.0
2012-09-20,12.375,12.405,12.32,12.38,324184.0
2012-09-21,12.425,12.735,12.395,12.66,71384.0
2012-09-24,12.64,12.64,12.555,12.635,5176.0
2012-09-25,12.64,12.64,12.49,12.555,20348.0
2012-09-26,12.535,12.62,12.535,12.595,4608.0
2012-09-27,12.57,12.64,12.52,12.64,41260.0
2012-09-28,12.64,12.64,12.555,12.64,22480.0
2012-10-01,12.595,12.595,12.3,12.365,14520.0
2012-10-02,12.32,12.375,12.215,12.22,22152.0
2012-10-03,12.11,12.37,12.11,12.14,31328.0
2012-10-04,12.205,12.365,12.14,12.265,17140.0
2012-10-05,12.325,12.375,12.155,12.32,21612.0
2012-10-09,12.405,12.405,12.215,12.315,11940.0
2012-10-10,12.235,12.235,12.135,12.215,7652.0
2012-10-11,12.165,12.24,12.11,12.11,9400.0
2012-10-12,12.11,12.265,12.11,12.265,20480.0
2012-10-15,12.275,12.295,12.15,12.265,8360.0
2012-10-16,12.29,12.69,12.28,12.69,43624.0
2012-10-17,12.685,12.685,12.505,12.58,25040.0
2012-10-18,12.58,12.68,12.535,12.67,6420.0
2012-10-19,12.68,12.68,12.61,12.68,1608.0
2012-10-22,12.68,12.69,12.535,12.69,26512.0
2012-10-23,12.69,12.69,12.585,12.65,10872.0
2012-10-24,12.585,12.65,12.535,12.535,28900.0
2012-10-25,12.535,12.535,12.34,12.34,20428.0
2012-10-26,12.395,12.53,12.33,12.375,4652.0
2012-10-29,12.7,12.7,12.375,12.64,17932.0
2012-10-30,12.64,12.96,12.64,12.795,16160.0
2012-10-31,12.795,13.115,12.745,12.94,43484.0
2012-11-01,12.96,13.215,12.96,13.17,7372.0
2012-11-02,13.49,14.04,13.49,14.04,575500.0
2012-11-05,14.21,14.86,14.05,14.86,301476.0
2012-11-06,14.87,14.975,14.865,14.97,64176.0
2012-11-07,14.87,15.72,14.71,15.295,49948.0
2012-11-08,15.29,15.685,15.085,15.34,164124.0
2012-11-09,15.25,15.5,14.765,14.995,34500.0
2012-11-12,15.08,15.51,15.01,15.335,25480.0
2012-11-13,14.87,15.275,14.87,14.915,39372.0
2012-11-14,14.875,14.875,14.295,14.655,60848.0
2012-11-15,14.74,14.975,14.655,14.86,135268.0
2012-11-16,14.88,15.135,14.865,15.01,120372.0
2012-11-19,15.005,15.24,14.9,15.13,26048.0
2012-11-20,15.135,15.24,14.965,15.19,46284.0
2012-11-21,15.3,15.71,15.165,15.71,116872.0
2012-11-22,15.695,16.04,15.56,15.985,110916.0
2012-11-23,16.035,16.355,16.035,16.155,30336.0
2012-11-26,16.3,16.45,16.205,16.39,70312.0
2012-11-27,16.385,16.41,16.21,16.3,72644.0
2012-11-28,15.99,16.145,15.83,15.93,224172.0
2012-11-29,15.925,16.05,15.76,15.985,154200.0
2012-11-30,15.985,16.23,15.965,16.22,59368.0
2012-12-03,16.49,16.975,16.49,16.71,104432.0
2012-12-04,16.61,16.73,16.5,16.73,39856.0
2012-12-05,16.705,16.71,16.605,16.71,93052.0
2012-12-06,16.73,16.73,16.63,16.71,23816.0
2012-12-07,16.63,16.85,16.63,16.81,31068.0
2012-12-10,16.765,16.955,16.605,16.815,60724.0
2012-12-11,16.815,16.975,16.81,16.915,36772.0
2012-12-12,16.92,17.455,16.88,17.245,54556.0
2012-12-13,17.245,17.245,17.11,17.15,14288.0
2012-12-14,17.035,17.115,16.885,16.92,114428.0
2012-12-17,16.925,16.925,16.54,16.56,71424.0
2012-12-18,16.5,16.67,16.5,16.57,48256.0
2012-12-19,16.575,16.595,16.395,16.42,515164.0
2012-12-20,16.4,16.41,16.125,16.31,128840.0
2012-12-21,16.29,16.385,16.18,16.285,213540.0
2012-12-24,16.155,16.285,16.155,16.255,8604.0
2012-12-27,16.255,16.32,16.185,16.32,11968.0
2012-12-28,16.21,16.385,16.19,16.37,17792.0
2012-12-31,16.285,16.45,16.255,16.315,14724.0
2013-01-02,16.705,16.78,16.5,16.635,64376.0
2013-01-03,16.77,16.77,16.135,16.2,58340.0
2013-01-04,16.205,16.385,15.97,16.04,30904.0
2013-01-07,16.04,16.05,15.655,15.7,29504.0
2013-01-08,15.775,15.97,15.72,15.935,24916.0
2013-01-09,15.95,16.12,15.915,15.935,12880.0
2013-01-10,15.965,16.07,15.845,15.86,296300.0
2013-01-11,15.86,15.92,15.795,15.86,7160.0
2013-01-14,15.94,15.945,15.785,15.815,27436.0
2013-01-15,15.895,15.895,15.315,15.41,29552.0
2013-01-16,15.325,15.745,15.325,15.54,393888.0
2013-01-17,15.565,15.73,15.435,15.54,37188.0
2013-01-18,15.44,15.645,15.44,15.54,16272.0
2013-01-21,15.645,15.66,15.455,15.54,74416.0
2013-01-22,15.54,15.7,15.54,15.55,53440.0
2013-01-23,15.64,15.7,15.54,15.64,28552.0
2013-01-24,15.695,15.695,15.54,15.55,13984.0
2013-01-25,15.555,15.645,15.54,15.555,46212.0
2013-01-28,15.78,15.78,15.54,15.645,70608.0
2013-01-29,15.565,15.755,15.565,15.585,48500.0
2013-01-30,15.59,15.85,15.585,15.795,233248.0
2013-01-31,15.745,16.165,15.65,16.075,35212.0
2013-02-01,16.125,16.445,16.085,16.285,104748.0
2013-02-04,16.18,16.18,16.04,16.105,61304.0
2013-02-05,16.095,16.35,16.095,16.285,146412.0
2013-02-06,16.18,16.275,16.18,16.18,113108.0
2013-02-07,16.18,16.26,16.18,16.18,50540.0
2013-02-08,16.18,16.275,16.02,16.085,61004.0
2013-02-11,16.075,16.18,16.02,16.03,45348.0
2013-02-12,15.965,16.07,15.86,15.98,83200.0
2013-02-13,16.105,16.335,16.04,16.075,23600.0
2013-02-14,16.07,16.325,16.07,16.27,16780.0
2013-02-15,16.385,16.385,16.075,16.195,276924.0
2013-02-19,16.13,16.39,16.085,16.18,16748.0
2013-02-20,16.18,16.495,16.18,16.35,31508.0
2013-02-21,16.265,16.39,16.18,16.305,11640.0
2013-02-22,16.305,16.455,16.265,16.265,14376.0
2013-02-25,16.27,16.475,16.265,16.395,69220.0
2013-02-26,16.395,16.705,16.285,16.705,106628.0
2013-02-27,16.705,16.87,16.5,16.87,23964.0
2013-02-28,16.925,17.46,16.715,17.295,54984.0
2013-03-01,17.33,17.455,16.83,17.045,104784.0
2013-03-04,17.03,17.135,16.935,17.05,16604.0
2013-03-05,17.235,17.35,17.01,17.125,50928.0
2013-03-06,17.155,17.45,17.03,17.135,116116.0
2013-03-07,17.225,17.225,16.965,17.03,20248.0
2013-03-08,16.86,17.03,16.83,17.03,21220.0
2013-03-11,16.9,17.07,16.82,16.95,52864.0
2013-03-12,16.945,17.01,16.83,16.855,17392.0
2013-03-13,16.82,16.925,16.565,16.915,40076.0
2013-03-14,16.83,16.975,16.71,16.925,56764.0
2013-03-15,16.965,17.115,16.845,17.115,105612.0
2013-03-18,17.08,17.08,16.815,17.055,44432.0
2013-03-19,17.12,17.245,16.87,16.87,19452.0
2013-03-20,16.955,17.39,16.955,17.37,11280.0
2013-03-21,17.255,17.35,17.03,17.185,9180.0
2013-03-22,17.26,17.265,17.03,17.03,54648.0
2013-03-25,16.945,16.945,16.265,16.265,69368.0
2013-03-26,16.42,16.465,16.255,16.255,249188.0
2013-03-27,16.295,16.295,16.01,16.075,23792.0
2013-03-28,16.145,16.325,16.125,16.185,134456.0
2013-04-01,16.265,16.43,16.205,16.265,29940.0
2013-04-02,16.34,16.42,16.01,16.095,25208.0
2013-04-03,16.06,16.33,16.04,16.115,33220.0
2013-04-04,16.095,16.115,15.625,15.795,100536.0
2013-04-05,16.005,16.01,15.795,15.955,83128.0
2013-04-08,16.005,16.22,15.955,16.22,51096.0
2013-04-09,16.22,16.22,16.095,16.22,18348.0
2013-04-10,16.22,16.255,16.095,16.215,20608.0
2013-04-11,16.22,17.04,16.135,16.61,47964.0
2013-04-12,16.625,17.49,16.615,17.26,86216.0
2013-04-15,17.2,17.5,16.86,16.97,112496.0
2013-04-16,16.885,17.33,16.885,17.04,11700.0
2013-04-17,16.97,17.17,16.97,16.97,42596.0
2013-04-18,16.97,17.345,16.97,17.29,42000.0
2013-04-19,17.29,17.29,16.98,17.01,60600.0
2013-04-22,16.975,17.07,16.97,16.98,10744.0
2013-04-23,16.98,17.395,16.97,17.065,129216.0
2013-04-24,17.075,17.095,16.86,16.86,380632.0
2013-04-25,17.065,17.39,16.97,17.29,25712.0
2013-04-26,17.075,17.395,17.075,17.235,49944.0
2013-04-29,17.29,17.335,17.18,17.29,27160.0
2013-04-30,17.29,17.425,17.29,17.385,16528.0
2013-05-01,17.375,18.035,17.28,18.035,156656.0
2013-05-02,18.14,19.075,18.035,18.705,67652.0
2013-05-03,18.83,19.21,18.675,19.19,61960.0
2013-05-06,18.785,18.96,18.68,18.89,59868.0
2013-05-07,18.785,18.92,18.68,18.91,48228.0
2013-05-08,18.995,18.995,18.86,18.995,49696.0
2013-05-09,18.995,19.425,18.975,19.255,37224.0
2013-05-10,19.215,19.29,19.05,19.185,24452.0
2013-05-13,19.09,19.21,18.785,19.205,30196.0
2013-05-14,19.19,19.21,18.61,18.935,71804.0
2013-05-15,18.785,18.995,18.785,18.905,39264.0
2013-05-16,18.905,19.1,18.795,18.89,15876.0
2013-05-17,18.985,19.12,18.785,19.1,13020.0
2013-05-21,19.05,19.205,18.78,19.1,77048.0
2013-05-22,19.105,19.155,19.005,19.105,40732.0
2013-05-23,19.05,19.105,18.995,19.085,38172.0
2013-05-24,19.13,19.145,19.0,19.105,12132.0
2013-05-27,19.155,19.155,19.065,19.105,3716.0
2013-05-28,19.155,20.17,19.155,19.85,150500.0
2013-05-29,19.745,20.05,19.645,20.0,56512.0
2013-05-30,20.32,20.32,20.105,20.14,151788.0
2013-05-31,20.18,20.385,20.14,20.34,41328.0
2013-06-03,20.54,20.54,20.1,20.3,86948.0
2013-06-04,20.255,20.295,19.98,20.105,33908.0
2013-06-05,20.19,20.19,19.81,20.01,29084.0
2013-06-06,19.97,20.155,19.83,19.965,17256.0
2013-06-07,20.06,20.175,19.895,19.98,12804.0
2013-06-10,20.125,20.185,19.895,20.185,16624.0
2013-06-11,20.07,20.07,19.79,19.79,10308.0
2013-06-12,19.74,19.945,19.685,19.685,15536.0
2013-06-13,19.68,20.325,19.68,20.295,39996.0
2013-06-14,20.215,20.32,19.72,19.72,65516.0
2013-06-17,19.84,20.215,19.785,20.11,37200.0
2013-06-18,20.105,20.32,19.895,20.26,12564.0
2013-06-19,20.13,20.53,20.13,20.39,19444.0
2013-06-20,20.3,20.385,20.115,20.32,43528.0
2013-06-21,20.445,22.245,20.375,20.855,187720.0
2013-06-24,21.175,21.39,19.95,20.425,63484.0
2013-06-25,20.58,21.175,20.45,20.845,41116.0
2013-06-26,20.955,21.15,20.75,20.855,58220.0
2013-06-27,20.91,21.03,20.75,20.855,55212.0
2013-06-28,20.75,21.13,20.75,20.97,3020.0
2013-07-02,21.175,21.175,20.885,20.885,25428.0
2013-07-03,21.01,21.025,20.645,20.855,103768.0
2013-07-04,20.535,21.24,20.535,21.24,50620.0
2013-07-05,21.385,21.39,21.12,21.135,5316.0
2013-07-08,21.27,21.43,21.27,21.39,172908.0
2013-07-09,21.26,21.6,21.26,21.475,85420.0
2013-07-10,21.595,21.595,21.26,21.365,34460.0
2013-07-11,21.39,21.585,21.265,21.425,21680.0
2013-07-12,21.475,21.815,21.285,21.535,117716.0
2013-07-15,21.565,21.92,21.425,21.815,32300.0
2013-07-16,21.92,21.92,21.06,21.385,50712.0
2013-07-17,21.395,21.71,21.14,21.285,35864.0
2013-07-18,21.39,21.7,21.385,21.565,33692.0
2013-07-19,21.4,21.605,21.385,21.475,23392.0
2013-07-22,21.595,21.925,21.395,21.565,31448.0
2013-07-23,21.705,21.95,21.505,21.91,39592.0
2013-07-24,21.915,22.06,21.71,21.88,21228.0
2013-07-25,22.03,22.03,21.815,21.86,10168.0
2013-07-26,21.815,22.02,21.715,21.735,22624.0
2013-07-29,21.68,21.805,21.23,21.385,28516.0
2013-07-30,21.305,21.535,21.23,21.265,28808.0
2013-07-31,21.55,21.57,21.23,21.235,33856.0
2013-08-01,21.39,22.075,21.305,22.07,63548.0
2013-08-02,21.965,22.045,21.605,21.715,15244.0
2013-08-06,21.625,21.75,21.605,21.695,12832.0
2013-08-07,21.615,22.025,20.965,21.44,37376.0
2013-08-08,21.39,21.595,20.96,21.18,70948.0
2013-08-09,20.96,21.35,20.875,21.12,44820.0
2013-08-12,21.12,22.19,21.02,21.525,47808.0
2013-08-13,21.495,21.995,21.495,21.765,147308.0
2013-08-14,22.03,22.03,21.585,21.775,32108.0
2013-08-15,21.7,21.815,21.495,21.815,75876.0
2013-08-16,21.815,21.815,21.61,21.71,188620.0
2013-08-19,21.46,21.69,21.39,21.39,153296.0
2013-08-20,21.285,21.67,21.24,21.39,75012.0
2013-08-21,21.285,21.49,21.175,21.18,14388.0
2013-08-22,21.255,21.445,21.195,21.22,30332.0
2013-08-23,21.33,21.475,21.18,21.3,13460.0
2013-08-26,21.26,21.49,21.26,21.26,4164.0
2013-08-27,21.295,21.39,20.96,20.96,14124.0
2013-08-28,21.01,21.375,20.91,21.025,24964.0
2013-08-29,21.115,21.38,21.115,21.29,9640.0
2013-08-30,21.285,21.435,21.27,21.275,10060.0
2013-09-03,21.27,21.27,20.9,21.005,95584.0
2013-09-04,20.93,21.22,20.92,21.095,20960.0
2013-09-05,21.205,21.375,21.01,21.215,10188.0
2013-09-06,21.14,21.22,21.09,21.22,6344.0
2013-09-09,21.32,21.32,21.095,21.29,9920.0
2013-09-10,21.2,21.37,21.11,21.115,9712.0
2013-09-11,21.22,21.335,21.11,21.23,9752.0
2013-09-12,21.23,21.38,21.22,21.34,117512.0
2013-09-13,21.32,21.755,21.305,21.525,28040.0
2013-09-16,21.5,22.235,21.5,22.08,42888.0
2013-09-17,22.075,22.075,21.775,21.9,17764.0
2013-09-18,22.065,22.065,21.685,22.01,9524.0
2013-09-19,21.865,22.075,21.83,22.04,16884.0
2013-09-20,22.035,22.075,21.815,21.84,57420.0
2013-09-23,21.895,22.055,21.755,21.955,34808.0
2013-09-24,22.075,22.385,21.865,22.075,16808.0
2013-09-25,22.025,22.345,22.025,22.13,9812.0
2013-09-26,22.29,22.29,22.13,22.13,192412.0
2013-09-27,22.13,22.45,22.13,22.16,129032.0
2013-09-30,21.76,22.29,21.76,22.185,42628.0
2013-10-01,22.465,23.205,22.345,22.67,102216.0
2013-10-02,22.665,22.72,22.565,22.72,24376.0
2013-10-03,22.76,23.575,22.76,23.47,41932.0
2013-10-04,23.575,23.795,23.27,23.465,38300.0
2013-10-07,23.46,23.465,23.105,23.295,26376.0
2013-10-08,23.35,23.45,23.15,23.255,13256.0
2013-10-09,22.94,23.15,21.87,22.355,132772.0
2013-10-10,22.805,23.02,22.505,22.805,36544.0
2013-10-11,22.72,23.04,22.715,22.715,40956.0
2013-10-15,22.715,22.885,22.61,22.835,35800.0
2013-10-16,23.075,23.68,23.035,23.125,30460.0
2013-10-17,23.305,23.305,23.0,23.03,52760.0
2013-10-18,23.04,23.15,23.0,23.04,87580.0
2013-10-21,23.35,23.555,23.255,23.415,64420.0
2013-10-22,23.47,23.47,23.08,23.255,42100.0
2013-10-23,23.31,23.31,23.03,23.19,10472.0
2013-10-24,23.235,23.555,23.15,23.555,69272.0
2013-10-25,23.555,23.555,23.15,23.24,50084.0
2013-10-28,23.415,24.745,23.235,24.09,70329.0
2013-10-29,24.595,26.03,24.29,24.845,83015.0
2013-10-30,25.195,25.195,24.305,24.325,123178.0
2013-10-31,24.385,24.65,24.005,24.47,52368.0
2013-11-01,24.52,24.52,24.16,24.485,42203.0
2013-11-04,24.52,24.725,24.385,24.475,82919.0
2013-11-05,24.52,24.52,24.185,24.35,60280.0
2013-11-06,24.495,24.495,24.255,24.35,38313.0
2013-11-07,24.35,24.365,23.37,23.415,59054.0
2013-11-08,23.995,23.995,21.87,22.96,111047.0
2013-11-11,23.395,23.395,22.935,23.06,63558.0
2013-11-12,23.045,23.06,22.755,22.935,38763.0
2013-11-13,22.815,23.24,22.42,22.52,91025.0
2013-11-14,22.73,23.06,22.515,23.06,35966.0
2013-11-15,23.06,23.06,22.72,23.03,62310.0
2013-11-18,22.96,23.06,22.805,22.815,32707.0
2013-11-19,22.915,23.06,22.89,22.995,30137.0
2013-11-20,23.06,23.37,23.0,23.335,64686.0
2013-11-21,23.36,24.09,23.36,23.97,61244.0
2013-11-22,24.115,24.565,24.005,24.09,53835.0
2013-11-25,24.16,24.425,23.56,23.56,41651.0
2013-11-26,23.725,23.895,23.5,23.62,37245.0
2013-11-27,23.61,24.52,23.31,24.39,41860.0
2013-11-28,24.555,24.555,24.235,24.46,11214.0
2013-11-29,24.565,24.57,24.27,24.325,68933.0
2013-12-02,24.305,24.475,24.16,24.365,23733.0
2013-12-03,24.27,24.28,23.66,23.66,20351.0
2013-12-04,23.825,24.04,23.66,23.79,18680.0
2013-12-05,23.73,23.96,23.705,23.8,18738.0
2013-12-06,23.79,23.97,23.705,23.85,31102.0
2013-12-09,23.925,24.05,23.715,23.945,21532.0
2013-12-10,23.96,23.96,23.705,23.79,20093.0
2013-12-11,23.9,23.91,23.41,23.595,25634.0
2013-12-12,23.465,23.465,23.13,23.13,48268.0
2013-12-13,22.985,23.405,22.985,23.155,13577.0
2013-12-16,23.345,23.41,22.975,23.19,25998.0
2013-12-17,23.01,23.19,22.77,22.915,37159.0
2013-12-18,22.725,23.18,22.725,23.155,34159.0
2013-12-19,23.17,23.205,22.985,23.105,53435.0
2013-12-20,22.985,23.25,22.93,23.25,33096.0
2013-12-23,23.145,23.835,23.12,23.745,49449.0
2013-12-24,23.62,24.26,23.62,24.04,16755.0
2013-12-27,23.99,24.075,23.835,23.945,21383.0
2013-12-30,23.875,23.92,23.705,23.835,33725.0
2013-12-31,23.73,23.85,23.3,23.405,28561.0
2014-01-02,23.6,23.695,23.42,23.595,22403.0
2014-01-03,23.455,23.705,23.455,23.585,23365.0
2014-01-06,23.685,23.705,23.395,23.56,24214.0
2014-01-07,23.575,23.575,23.165,23.38,31002.0
2014-01-08,23.405,23.92,23.285,23.705,112929.0
2014-01-09,23.945,24.26,23.745,23.92,171287.0
2014-01-10,23.875,24.47,23.8,24.09,62546.0
2014-01-13,23.85,24.175,23.835,24.175,28517.0
2014-01-14,24.21,24.22,23.835,24.135,26989.0
2014-01-15,24.04,24.08,23.705,23.745,19886.0
2014-01-16,23.96,24.135,23.745,24.05,43473.0
2014-01-17,24.135,24.26,23.96,24.22,61109.0
2014-01-20,24.135,24.245,23.875,24.05,16463.0
2014-01-21,24.05,24.05,23.835,23.835,17585.0
2014-01-22,24.05,24.05,23.745,23.9,14791.0
2014-01-23,23.745,23.835,23.54,23.6,38617.0
2014-01-24,23.445,23.445,22.63,22.93,77066.0
2014-01-27,22.8,23.045,22.64,22.69,50838.0
2014-01-28,22.64,22.8,22.33,22.52,29359.0
2014-01-29,22.5,22.5,22.115,22.285,17458.0
2014-01-30,22.405,22.93,22.14,22.76,83950.0
2014-01-31,22.75,23.015,22.33,22.38,17426.0
2014-02-03,22.485,22.495,21.49,21.84,30461.0
2014-02-04,21.65,22.305,21.565,21.85,58041.0
2014-02-05,21.95,22.38,21.815,22.115,96002.0
2014-02-06,22.32,22.715,22.105,22.28,35345.0
2014-02-07,22.465,22.555,22.28,22.44,17801.0
2014-02-10,22.465,22.605,22.245,22.355,75666.0
2014-02-11,22.45,22.59,21.9,22.475,157796.0
2014-02-12,22.475,22.63,21.86,22.26,28205.0
2014-02-13,22.125,22.5,22.115,22.34,23069.0
2014-02-14,22.32,22.88,22.2,22.63,21555.0
2014-02-18,22.775,22.89,22.46,22.5,14945.0
2014-02-19,22.5,22.69,22.46,22.5,32974.0
2014-02-20,22.615,22.7,22.425,22.675,20332.0
2014-02-21,22.775,22.8,22.545,22.74,59207.0
2014-02-24,22.675,22.775,22.44,22.545,23913.0
2014-02-25,22.465,22.65,22.415,22.425,19729.0
2014-02-26,22.425,22.5,22.38,22.46,38442.0
2014-02-27,22.495,22.57,22.375,22.57,20111.0
2014-02-28,22.62,22.76,22.39,22.76,23738.0
2014-03-03,22.465,23.0,22.465,22.895,38178.0
2014-03-04,22.89,23.43,22.89,23.405,32220.0
2014-03-05,23.61,23.61,23.06,23.17,18784.0
2014-03-06,22.925,23.43,22.8,23.07,12118.0
2014-03-07,23.19,23.195,22.915,22.985,24214.0
2014-03-10,23.36,23.36,23.11,23.205,23532.0
2014-03-11,23.195,23.38,23.015,23.095,16190.0
2014-03-12,23.075,23.275,22.975,23.06,194485.0
2014-03-13,23.145,23.3,23.015,23.225,16001.0
2014-03-14,23.53,24.1,23.53,23.705,79021.0
2014-03-17,23.875,24.87,23.875,24.65,185722.0
2014-03-18,24.57,25.755,24.57,25.75,85514.0
2014-03-19,25.785,26.28,25.765,26.09,130107.0
2014-03-20,26.025,26.11,25.85,25.875,50963.0
2014-03-21,25.98,26.41,25.935,26.41,75740.0
2014-03-24,26.71,27.465,26.45,26.795,44832.0
2014-03-25,26.995,26.995,26.065,26.45,31803.0
2014-03-26,26.625,26.625,25.85,26.005,50670.0
2014-03-27,25.945,26.195,25.51,25.68,51472.0
2014-03-28,25.805,26.47,25.78,26.24,16755.0
2014-03-31,26.435,26.47,25.935,26.435,44504.0
2014-04-01,27.105,27.415,26.58,27.03,93328.0
2014-04-02,27.51,27.735,26.945,27.6,146901.0
2014-04-03,27.735,28.185,27.29,27.475,59040.0
2014-04-04,27.545,27.65,27.175,27.26,24113.0
2014-04-07,27.29,27.545,26.315,26.575,35954.0
2014-04-08,26.65,27.14,26.59,26.765,28773.0
2014-04-09,26.9,27.505,26.9,27.485,84819.0
2014-04-10,27.545,27.72,27.115,27.29,28163.0
2014-04-11,27.2,27.22,26.305,26.42,64884.0
2014-04-14,26.485,26.625,25.85,25.945,35934.0
2014-04-15,25.91,26.055,25.41,25.695,73802.0
2014-04-16,25.98,26.24,25.005,26.085,39673.0
2014-04-17,25.84,26.245,25.84,26.065,19358.0
2014-04-21,26.17,26.245,25.835,26.015,11081.0
2014-04-22,26.015,26.17,25.74,26.085,49778.0
2014-04-23,26.21,26.21,25.98,26.015,29569.0
2014-04-24,25.99,26.015,25.74,25.825,64437.0
2014-04-25,25.715,25.825,25.64,25.695,14884.0
2014-04-28,25.96,25.96,25.705,25.775,18067.0
2014-04-29,25.99,25.99,25.47,25.825,24601.0
2014-04-30,25.935,25.935,25.48,25.79,36544.0
2014-05-01,25.825,27.26,25.825,26.765,120349.0
2014-05-02,26.71,27.175,26.435,26.675,39531.0
2014-05-05,26.515,26.55,25.995,26.015,38943.0
2014-05-06,26.255,26.255,26.015,26.04,18531.0
2014-05-07,25.97,25.97,25.49,25.805,68794.0
2014-05-08,25.825,26.24,25.66,25.68,41288.0
2014-05-09,25.825,25.875,25.255,25.78,42424.0
2014-05-12,26.085,26.085,25.685,25.8,23946.0
2014-05-13,25.935,25.935,25.67,25.825,19168.0
2014-05-14,25.955,26.16,25.805,25.805,25808.0
2014-05-15,25.805,25.825,25.37,25.73,42118.0
2014-05-16,25.73,25.825,25.395,25.8,30584.0
2014-05-20,25.765,25.91,25.695,25.705,17816.0
2014-05-21,25.895,25.91,25.66,25.695,25266.0
2014-05-22,25.85,25.98,25.68,25.93,30123.0
2014-05-23,25.93,26.025,25.74,25.74,24895.0
2014-05-26,25.815,26.03,25.72,25.775,11996.0
2014-05-27,25.825,25.995,25.74,25.825,21770.0
2014-05-28,25.995,25.995,25.4,25.73,40099.0
2014-05-29,25.885,25.885,25.185,25.455,37134.0
2014-05-30,25.455,25.645,25.21,25.43,33614.0
2014-06-02,25.35,25.62,25.125,25.265,22454.0
2014-06-03,25.195,25.41,25.11,25.3,33394.0
2014-06-04,25.325,26.065,25.115,26.015,39538.0
2014-06-05,26.085,26.085,25.495,25.73,32976.0
2014-06-06,26.075,26.075,25.67,25.945,15179.0
2014-06-09,26.06,26.645,25.885,26.54,27467.0
2014-06-10,26.72,26.73,26.395,26.69,29286.0
2014-06-11,26.785,26.98,26.315,26.81,30404.0
2014-06-12,26.66,27.005,26.41,26.635,20208.0
2014-06-13,26.575,26.85,26.335,26.69,16804.0
2014-06-16,26.775,26.85,26.41,26.72,19438.0
2014-06-17,26.75,26.75,26.155,26.3,39785.0
2014-06-18,26.565,26.565,25.935,26.085,23936.0
2014-06-19,26.315,26.315,25.54,25.825,53934.0
2014-06-20,25.99,25.99,25.54,25.895,25755.0
2014-06-23,25.895,25.93,25.54,25.78,15115.0
2014-06-24,25.6,25.79,25.42,25.515,27437.0
2014-06-25,25.68,25.68,25.29,25.35,18493.0
2014-06-26,25.505,25.515,25.265,25.455,54224.0
2014-06-27,25.24,25.41,25.24,25.3,11876.0
2014-06-30,25.22,25.365,25.18,25.28,43538.0
2014-07-02,25.28,25.29,24.685,25.04,76200.0
2014-07-03,24.97,25.305,24.96,25.115,18672.0
2014-07-04,25.305,25.455,25.15,25.305,17287.0
2014-07-07,25.265,25.445,25.115,25.21,19884.0
2014-07-08,25.29,25.29,24.72,25.04,28964.0
2014-07-09,24.815,24.995,24.445,24.96,30132.0
2014-07-10,24.805,25.02,24.685,24.925,10039.0
2014-07-11,24.72,25.02,24.675,24.935,16759.0
2014-07-14,24.865,24.935,24.805,24.85,24337.0
2014-07-15,24.815,24.935,24.675,24.835,27236.0
2014-07-16,24.84,25.385,24.53,25.04,50670.0
2014-07-17,25.11,25.11,24.78,25.02,12436.0
2014-07-18,24.865,25.02,24.865,25.02,19954.0
2014-07-21,25.02,25.065,24.86,24.96,19017.0
2014-07-22,24.73,25.015,24.695,24.73,106215.0
2014-07-23,24.625,24.885,24.48,24.48,40086.0
2014-07-24,24.59,24.67,24.34,24.34,40227.0
2014-07-25,24.59,24.59,24.04,24.315,36083.0
2014-07-28,24.205,24.315,23.83,23.875,38650.0
2014-07-29,23.83,24.065,23.815,23.85,46580.0
2014-07-30,23.9,23.9,23.425,23.73,77428.0
2014-07-31,23.615,23.73,23.125,23.295,37133.0
2014-08-01,23.185,23.58,23.175,23.45,107277.0
2014-08-05,23.295,23.935,23.295,23.555,79069.0
2014-08-06,23.495,23.7,23.485,23.64,32159.0
2014-08-07,23.505,23.945,23.505,23.79,77093.0
2014-08-08,23.79,25.54,23.79,25.41,184991.0
2014-08-11,25.585,26.49,25.46,26.395,49129.0
2014-08-12,26.405,26.405,26.11,26.405,44232.0
2014-08-13,26.31,26.49,26.25,26.36,39089.0
2014-08-14,26.405,26.72,26.34,26.72,29870.0
2014-08-15,26.73,26.74,26.585,26.74,14983.0
2014-08-18,26.705,26.73,26.35,26.35,30057.0
2014-08-19,26.42,27.13,26.35,27.015,65562.0
2014-08-20,27.085,27.16,26.815,27.005,15745.0
2014-08-21,27.005,27.015,26.435,26.635,14139.0
2014-08-22,26.75,26.825,26.35,26.35,20288.0
2014-08-25,26.49,26.625,26.085,26.22,24586.0
2014-08-26,26.315,26.315,25.46,25.79,43740.0
2014-08-27,25.72,25.885,25.585,25.685,27736.0
2014-08-28,25.745,25.745,25.36,25.565,23977.0
2014-08-29,25.65,25.81,25.3,25.81,23337.0
2014-09-02,25.73,25.8,25.65,25.74,47905.0
2014-09-03,25.575,25.895,25.575,25.85,27319.0
2014-09-04,25.775,25.775,25.375,25.425,44969.0
2014-09-05,25.3,25.505,24.95,25.21,26501.0
2014-09-08,25.36,25.36,24.735,24.91,21248.0
2014-09-09,24.91,25.075,24.82,24.95,26452.0
2014-09-10,24.945,25.02,24.725,24.95,31118.0
2014-09-11,25.03,25.265,24.63,25.23,77049.0
2014-09-12,25.21,25.55,24.995,25.48,14654.0
2014-09-15,25.48,25.815,25.23,25.46,15755.0
2014-09-16,25.515,25.81,25.4,25.585,29750.0
2014-09-17,25.635,25.78,25.385,25.62,12759.0
2014-09-18,25.6,25.6,25.41,25.515,46600.0
2014-09-19,25.555,25.695,25.49,25.65,28664.0
2014-09-22,25.79,25.79,24.995,25.195,42467.0
2014-09-23,25.08,25.235,24.78,24.82,138927.0
2014-09-24,25.115,25.115,24.605,25.045,46012.0
2014-09-25,25.22,25.22,24.78,24.82,53051.0
2014-09-26,24.865,25.22,24.71,25.01,20220.0
2014-09-29,25.01,25.1,24.735,25.08,18554.0
2014-09-30,24.95,25.455,24.865,25.375,17463.0
2014-10-01,25.35,25.455,25.175,25.455,30456.0
2014-10-02,25.47,25.645,25.3,25.505,39839.0
2014-10-03,25.505,25.91,25.505,25.91,49529.0
2014-10-06,25.68,26.455,25.68,26.385,31541.0
2014-10-07,26.205,26.285,25.94,26.205,43742.0
2014-10-08,26.32,26.355,26.135,26.31,21950.0
2014-10-09,26.215,26.355,26.12,26.31,31985.0
2014-10-10,26.085,26.085,25.34,25.78,51952.0
2014-10-14,25.495,26.205,25.425,26.005,32468.0
2014-10-15,26.065,26.1,25.33,25.78,30153.0
2014-10-16,25.645,26.195,25.3,26.135,15276.0
2014-10-17,26.23,26.995,25.73,26.995,30145.0
2014-10-20,26.865,27.34,26.76,27.12,30280.0
2014-10-21,27.235,27.98,27.115,27.815,31138.0
2014-10-22,28.1,28.335,27.26,27.485,22940.0
2014-10-23,27.76,28.02,27.415,27.59,18357.0
2014-10-24,27.865,27.91,27.58,27.9,13670.0
2014-10-27,28.065,28.755,27.89,28.73,59864.0
2014-10-28,28.93,29.545,28.835,29.355,43607.0
2014-10-29,29.725,29.83,29.225,29.605,53336.0
2014-10-30,29.38,29.605,28.625,29.06,29948.0
2014-10-31,29.075,29.19,28.125,28.305,31517.0
2014-11-03,28.455,28.455,27.675,28.185,35708.0
2014-11-04,28.11,28.28,27.52,27.9,21398.0
2014-11-05,27.9,27.995,27.705,27.89,19957.0
2014-11-06,28.11,28.11,27.665,27.755,67346.0
2014-11-07,27.84,28.11,27.07,27.64,43097.0
2014-11-10,27.73,28.34,27.72,28.34,62435.0
2014-11-11,28.525,29.56,28.47,29.555,58052.0
2014-11-12,29.56,30.92,29.475,30.575,91866.0
2014-11-13,30.505,30.84,30.26,30.66,48485.0
2014-11-14,30.61,30.92,30.575,30.78,18447.0
2014-11-17,31.135,31.87,30.805,31.135,94771.0
2014-11-18,31.215,31.35,30.27,30.54,59696.0
2014-11-19,31.065,31.065,29.935,30.375,28786.0
2014-11-20,30.635,30.79,30.185,30.185,21357.0
2014-11-21,30.6,30.61,29.94,30.045,14889.0
2014-11-24,30.34,30.34,29.68,29.725,15349.0
2014-11-25,29.725,30.125,29.46,29.97,16006.0
2014-11-26,30.125,30.955,29.82,30.705,18741.0
2014-11-27,30.71,31.03,30.27,30.66,4303.0
2014-11-28,30.87,30.87,30.115,30.35,12169.0
2014-12-01,30.12,30.52,30.02,30.375,24843.0
2014-12-02,30.415,30.765,29.275,30.635,39263.0
2014-12-03,30.365,30.675,30.14,30.15,30199.0
2014-12-04,30.14,30.155,29.245,29.61,36630.0
2014-12-05,29.41,29.89,28.685,29.74,31276.0
2014-12-08,29.87,30.685,29.36,30.07,19509.0
2014-12-09,29.88,30.315,29.81,30.165,24789.0
2014-12-10,30.295,30.295,29.775,29.89,44287.0
2014-12-11,29.73,30.425,29.475,30.285,36201.0
2014-12-12,30.33,30.59,29.725,30.01,36612.0
2014-12-15,30.01,30.155,29.395,29.525,22647.0
2014-12-16,29.35,29.505,29.085,29.255,26159.0
2014-12-17,29.455,29.455,28.91,29.245,28899.0
2014-12-18,29.525,29.525,28.77,29.02,200859.0
2014-12-19,29.165,29.245,28.735,28.865,41634.0
2014-12-22,28.865,29.03,28.425,28.595,37013.0
2014-12-23,28.19,28.755,28.19,28.57,66850.0
2014-12-24,28.345,28.595,28.165,28.39,32127.0
2014-12-29,28.405,29.18,28.31,28.45,25393.0
2014-12-30,28.19,29.24,28.18,28.795,18432.0
2014-12-31,28.98,29.055,28.165,28.37,26793.0
2015-01-02,28.795,29.04,28.38,28.78,9904.0
2015-01-05,28.78,28.945,28.46,28.65,45170.0
2015-01-06,28.605,28.815,28.53,28.59,40953.0
2015-01-07,28.725,28.935,27.87,28.165,65621.0
2015-01-08,28.035,28.25,27.72,27.87,87430.0
2015-01-09,28.26,29.215,27.945,28.755,51880.0
2015-01-12,28.85,29.42,28.755,29.03,48738.0
2015-01-13,29.005,29.16,28.9,28.955,39767.0
2015-01-14,29.005,29.03,28.84,28.92,33981.0
2015-01-15,29.015,29.03,28.855,28.985,14051.0
2015-01-16,28.985,29.1,28.755,29.075,46797.0
2015-01-19,29.465,29.845,29.02,29.16,31380.0
2015-01-20,29.115,29.465,29.05,29.075,54800.0
2015-01-21,29.075,29.96,28.755,29.69,49015.0
2015-01-22,29.73,31.195,29.725,30.805,45406.0
2015-01-23,31.17,31.545,31.04,31.43,22913.0
2015-01-26,31.43,32.235,31.11,31.52,41140.0
2015-01-27,31.715,31.735,31.225,31.29,32480.0
2015-01-28,31.215,31.805,31.155,31.17,26440.0
2015-01-29,30.965,31.81,30.61,31.77,27613.0
2015-01-30,31.485,32.01,31.44,31.44,40472.0
2015-02-02,31.335,32.045,31.285,31.285,30537.0
2015-02-03,31.205,31.935,31.205,31.9,21162.0
2015-02-04,32.065,32.62,31.735,32.48,46102.0
2015-02-05,32.655,33.71,32.41,33.19,30572.0
2015-02-06,33.675,34.16,33.39,33.925,34929.0
2015-02-09,33.97,34.28,32.14,32.375,44247.0
2015-02-10,32.41,33.795,32.07,33.59,48113.0
2015-02-11,33.665,34.265,32.87,33.615,23937.0
2015-02-12,33.795,33.925,32.715,32.885,43572.0
2015-02-13,32.94,33.46,32.695,33.355,29764.0
2015-02-17,33.735,33.795,33.045,33.725,29428.0
2015-02-18,33.83,33.83,33.155,33.495,25794.0
2015-02-19,33.58,34.145,33.275,34.085,60099.0
2015-02-20,34.56,35.255,33.84,34.665,102866.0
2015-02-23,34.87,35.045,34.245,34.385,44622.0
2015-02-24,34.44,34.645,34.055,34.23,31002.0
2015-02-25,34.145,34.925,34.065,34.665,106683.0
2015-02-26,34.635,35.045,34.445,34.735,59682.0
2015-02-27,34.635,35.315,33.695,33.985,87061.0
2015-03-02,34.18,34.335,33.97,34.125,20222.0
2015-03-03,34.645,34.655,34.02,34.3,72544.0
2015-03-04,34.455,34.455,33.415,33.665,23511.0
2015-03-05,33.615,34.1,32.3,32.6,176331.0
2015-03-06,32.69,33.05,32.6,32.705,80153.0
2015-03-09,32.835,34.055,32.69,33.85,47962.0
2015-03-10,33.805,33.925,32.965,33.275,27684.0
2015-03-11,33.205,34.075,33.06,33.85,16832.0
2015-03-12,34.275,34.275,33.825,34.125,13235.0
2015-03-13,33.735,34.02,33.18,33.84,75753.0
2015-03-16,34.215,34.215,33.78,33.9,55810.0
2015-03-17,33.92,35.14,33.79,35.02,86655.0
2015-03-18,34.995,35.285,34.55,34.87,112461.0
2015-03-19,35.01,35.01,34.115,34.23,49151.0
2015-03-20,34.895,34.895,34.345,34.61,55652.0
2015-03-23,34.795,34.795,34.445,34.57,94734.0
2015-03-24,34.49,34.61,34.325,34.385,65797.0
2015-03-25,34.48,34.48,34.275,34.375,36671.0
2015-03-26,34.275,34.705,34.23,34.62,78996.0
2015-03-27,34.705,34.785,34.575,34.62,41061.0
2015-03-30,34.68,35.29,34.455,34.95,49481.0
2015-03-31,35.21,35.21,34.395,34.525,44362.0
2015-04-01,34.505,34.55,34.01,34.28,79313.0
2015-04-02,34.3,34.34,34.245,34.245,58202.0
2015-04-06,34.255,34.68,34.245,34.255,44660.0
2015-04-07,34.325,34.445,33.83,33.865,60531.0
2015-04-08,33.9,34.055,33.795,33.875,45802.0
2015-04-09,33.81,33.975,33.68,33.95,62413.0
2015-04-10,33.97,34.43,33.795,34.3,16590.0
2015-04-13,34.245,34.6,34.045,34.515,20990.0
2015-04-14,34.505,36.46,34.47,34.775,104255.0
2015-04-15,34.785,35.06,34.73,34.965,63392.0
2015-04-16,35.02,35.385,34.55,34.785,71566.0
2015-04-17,34.905,34.905,33.61,34.27,68799.0
2015-04-20,34.42,34.515,33.84,34.15,54375.0
2015-04-21,34.17,34.34,33.735,33.83,53594.0
2015-04-22,34.3,35.115,33.805,34.865,121743.0
2015-04-23,34.94,35.965,34.83,35.635,78752.0
2015-04-24,35.75,35.965,35.645,35.67,76385.0
2015-04-27,35.62,36.425,35.6,35.82,57391.0
2015-04-28,35.86,36.14,35.41,35.85,36037.0
2015-04-29,36.105,38.545,36.105,37.91,268571.0
2015-04-30,38.12,38.275,37.765,37.765,147591.0
2015-05-01,37.78,37.945,37.52,37.59,67590.0
2015-05-04,37.53,38.145,37.53,37.77,92362.0
2015-05-05,37.795,38.12,37.63,37.735,62546.0
2015-05-06,37.83,37.83,36.905,37.31,79932.0
2015-05-07,36.98,37.92,36.98,37.77,67593.0
2015-05-08,37.91,38.475,37.475,37.79,72546.0
2015-05-11,37.86,38.345,37.79,38.325,90436.0
2015-05-12,38.325,38.425,38.015,38.3,119666.0
2015-05-13,38.345,38.655,37.9,38.005,121416.0
2015-05-14,38.17,38.18,37.865,38.05,58494.0
2015-05-15,38.11,39.325,38.11,38.98,51081.0
2015-05-19,39.5,40.34,39.315,40.04,78149.0
2015-05-20,40.17,40.505,39.64,40.505,43589.0
2015-05-21,40.505,41.13,40.34,40.4,68332.0
2015-05-22,40.81,40.81,39.94,40.55,37727.0
2015-05-25,40.81,40.81,40.575,40.73,35856.0
2015-05-26,40.765,40.775,39.605,39.84,60224.0
2015-05-27,40.005,40.005,39.38,39.465,63239.0
2015-05-28,39.465,39.71,39.29,39.43,30343.0
2015-05-29,39.84,39.84,38.775,38.91,46727.0
2015-06-01,38.995,39.125,37.95,38.14,68662.0
2015-06-02,38.135,38.64,38.03,38.35,74096.0
2015-06-03,38.385,38.88,38.275,38.62,77183.0
2015-06-04,38.62,38.69,38.24,38.255,64722.0
2015-06-05,38.275,38.48,38.21,38.24,87062.0
2015-06-08,38.275,38.275,37.535,37.55,73661.0
2015-06-09,37.55,37.62,37.02,37.36,45940.0
2015-06-10,37.37,38.045,37.37,37.68,62122.0
2015-06-11,37.735,38.04,37.535,37.785,72168.0
2015-06-12,37.75,38.005,37.09,37.28,41717.0
2015-06-15,37.135,37.25,36.715,36.9,37418.0
2015-06-16,36.9,37.08,36.535,36.605,58864.0
2015-06-17,36.7,36.845,36.395,36.55,108976.0
2015-06-18,36.56,36.725,36.23,36.29,20495.0
2015-06-19,36.245,36.44,35.705,36.395,35978.0
2015-06-22,36.535,36.7,36.02,36.185,55114.0
2015-06-23,36.02,36.81,36.02,36.41,35160.0
2015-06-24,36.41,37.02,36.41,36.845,55957.0
2015-06-25,36.865,37.23,36.55,36.76,62291.0
2015-06-26,36.855,36.97,36.47,36.61,50775.0
2015-06-29,36.035,36.49,35.915,36.045,55916.0
2015-06-30,36.125,36.29,35.865,36.115,27273.0
2015-07-02,36.35,36.89,36.125,36.64,92239.0
2015-07-03,37.105,37.105,36.665,36.83,38211.0
2015-07-06,36.795,37.005,36.325,36.975,70313.0
2015-07-07,36.935,37.195,36.48,37.09,50653.0
2015-07-08,36.995,37.045,36.49,36.7,40573.0
2015-07-09,36.865,36.87,36.01,36.035,60048.0
2015-07-10,36.03,37.02,36.03,36.97,51169.0
2015-07-13,37.08,38.125,36.985,37.83,42631.0
2015-07-14,37.44,38.16,37.42,37.985,89825.0
2015-07-15,37.985,38.275,37.64,37.89,31597.0
2015-07-16,37.985,38.275,37.675,37.805,43444.0
2015-07-17,38.175,38.3,37.76,38.065,46948.0
2015-07-20,38.265,38.265,37.95,37.995,24704.0
2015-07-21,37.69,37.925,37.14,37.265,47866.0
2015-07-22,37.29,37.29,36.24,36.805,25793.0
2015-07-23,36.89,36.915,35.88,36.205,39385.0
2015-07-24,36.36,37.115,36.36,37.04,103387.0
2015-07-27,36.715,36.975,36.535,36.535,57635.0
2015-07-28,36.63,37.375,36.3,37.185,136994.0
2015-07-29,37.455,37.91,37.055,37.82,346586.0
2015-07-30,37.74,38.36,37.36,38.31,166425.0
2015-07-31,38.975,38.975,38.28,38.61,37432.0
2015-08-04,39.135,39.135,38.315,38.5,103126.0
2015-08-05,38.64,38.875,38.51,38.665,49415.0
2015-08-06,38.575,38.81,37.97,38.805,52322.0
2015-08-07,37.875,38.55,37.03,37.3,84763.0
2015-08-10,38.265,38.265,36.64,37.77,88489.0
2015-08-11,37.64,38.88,36.975,38.605,143878.0
2015-08-12,38.595,38.595,37.81,38.11,90044.0
2015-08-13,38.24,39.315,38.055,38.675,94074.0
2015-08-14,38.75,39.935,38.735,39.865,183275.0
2015-08-17,40.055,40.055,39.58,39.855,130975.0
2015-08-18,39.77,40.015,39.57,39.935,120104.0
2015-08-19,40.28,40.29,39.31,39.655,76970.0
2015-08-20,39.28,39.49,38.385,39.125,133004.0
2015-08-21,38.325,38.935,37.62,37.855,102626.0
2015-08-24,32.635,37.405,32.41,36.5,234219.0
2015-08-25,37.305,38.175,36.89,37.01,87943.0
2015-08-26,37.75,37.975,36.925,37.54,74576.0
2015-08-27,38.22,39.145,37.88,38.675,121015.0
2015-08-28,39.1,39.525,38.585,38.595,66915.0
2015-08-31,38.7,39.02,38.21,38.88,93965.0
2015-09-01,38.47,39.36,38.47,39.135,181117.0
2015-09-02,39.43,39.82,39.42,39.725,134877.0
2015-09-03,40.015,40.26,39.02,39.58,107650.0
2015-09-04,39.385,40.405,39.21,40.06,107385.0
2015-09-08,40.79,40.79,40.33,40.495,122419.0
2015-09-09,40.945,40.945,39.525,39.62,55424.0
2015-09-10,39.51,39.56,38.925,39.325,61290.0
2015-09-11,39.22,39.395,39.145,39.335,129976.0
2015-09-14,39.345,39.855,39.1,39.55,162557.0
2015-09-15,39.57,39.995,39.125,39.345,191957.0
2015-09-16,39.395,39.485,38.74,39.465,145860.0
2015-09-17,39.5,39.855,39.42,39.79,188201.0
2015-09-18,39.49,39.78,38.09,38.305,360591.0
2015-09-21,38.515,39.275,38.47,38.525,150186.0
2015-09-22,38.255,38.27,37.54,37.93,111528.0
2015-09-23,37.95,38.445,37.46,37.46,92106.0
2015-09-24,37.46,37.66,36.875,37.47,68042.0
2015-09-25,37.61,38.43,37.26,37.46,48958.0
2015-09-28,37.26,37.39,36.745,36.79,86305.0
2015-09-29,36.79,36.99,36.075,36.79,104159.0
2015-09-30,37.06,37.62,36.815,37.495,105582.0
2015-10-01,37.635,37.95,36.6,36.875,76083.0
2015-10-02,36.625,38.33,36.625,38.235,90919.0
2015-10-05,38.43,38.77,38.195,38.505,106901.0
2015-10-06,38.54,38.865,37.54,38.42,83090.0
2015-10-07,38.54,39.02,38.375,38.88,96945.0
2015-10-08,38.94,39.11,38.35,38.515,105502.0
2015-10-09,38.665,38.96,38.22,38.7,97006.0
2015-10-13,38.69,39.37,38.35,38.975,82431.0
2015-10-14,39.01,39.04,38.185,38.7,46734.0
2015-10-15,38.715,39.205,38.21,38.43,60206.0
2015-10-16,38.43,38.785,38.13,38.2,40048.0
2015-10-19,38.195,38.27,37.4,38.165,74078.0
2015-10-20,38.34,38.705,38.235,38.56,62344.0
2015-10-21,38.57,39.15,38.55,39.02,52387.0
2015-10-22,39.08,39.96,38.975,39.84,57743.0
2015-10-23,40.085,40.86,39.875,40.71,109852.0
2015-10-26,41.095,41.165,40.43,40.535,60963.0
2015-10-27,40.5,40.77,40.37,40.64,73427.0
2015-10-28,40.64,41.55,40.52,41.11,130813.0
2015-10-29,41.04,42.655,40.965,42.53,108501.0
2015-10-30,42.28,42.785,41.785,41.93,135601.0
2015-11-02,42.295,42.62,41.68,41.94,104981.0
2015-11-03,41.94,42.35,41.495,41.835,38883.0
2015-11-04,41.94,42.255,41.39,41.93,47466.0
2015-11-05,41.825,42.34,41.285,42.225,47850.0
2015-11-06,42.325,43.31,41.81,42.235,112408.0
2015-11-09,42.4,43.01,42.235,42.705,87766.0
2015-11-10,42.725,43.535,42.41,43.415,76965.0
2015-11-11,43.57,43.75,43.14,43.22,101034.0
2015-11-12,43.21,43.385,41.61,41.81,61033.0
2015-11-13,41.67,42.75,41.67,42.435,193201.0
2015-11-16,42.43,43.01,42.095,42.645,139669.0
2015-11-17,42.74,43.38,42.5,42.705,73907.0
2015-11-18,43.055,43.455,42.925,43.175,74798.0
2015-11-19,43.17,43.43,43.09,43.38,68926.0
2015-11-20,43.37,43.545,42.985,43.31,54448.0
2015-11-23,43.38,44.945,43.08,44.6,110437.0
2015-11-24,44.555,44.925,44.05,44.18,67413.0
2015-11-25,44.215,44.65,44.19,44.555,76155.0
2015-11-26,44.615,44.615,44.135,44.53,24727.0
2015-11-27,44.615,44.615,44.265,44.475,38146.0
2015-11-30,44.675,45.46,44.46,44.945,231960.0
2015-12-01,45.27,45.565,44.085,44.615,133935.0
2015-12-02,44.66,45.175,44.51,44.65,105127.0
2015-12-03,44.77,45.06,43.865,44.225,60802.0
2015-12-04,44.17,44.945,44.04,44.255,52277.0
2015-12-07,44.475,44.6,43.01,44.225,161536.0
2015-12-08,43.745,44.465,43.47,44.265,187559.0
2015-12-09,44.255,44.815,43.985,44.17,184985.0
2015-12-10,44.125,44.86,44.075,44.705,109053.0
2015-12-11,44.695,44.91,44.18,44.545,141824.0
2015-12-14,44.79,44.825,43.505,43.925,211349.0
2015-12-15,43.96,45.47,43.96,45.035,188796.0
2015-12-16,45.505,46.315,45.295,45.95,151084.0
2015-12-17,46.44,46.65,45.26,45.585,154876.0
2015-12-18,45.595,46.71,44.84,46.325,220250.0
2015-12-21,46.595,47.26,44.945,44.98,136033.0
2015-12-22,45.355,46.35,45.155,46.185,101122.0
2015-12-23,46.675,46.875,46.23,46.315,73170.0
2015-12-24,46.3,46.415,45.89,46.415,18576.0
2015-12-29,46.465,46.885,46.36,46.66,69406.0
2015-12-30,46.685,46.825,46.44,46.49,22701.0
2015-12-31,46.465,46.52,45.76,45.83,35185.0
2016-01-04,45.665,45.795,43.795,45.26,85451.0
2016-01-05,45.63,46.075,45.165,45.34,49534.0
2016-01-06,45.365,45.635,44.99,45.095,133321.0
2016-01-07,44.745,44.745,42.765,43.02,114641.0
2016-01-08,43.06,43.91,42.815,42.885,109076.0
2016-01-11,42.545,42.885,40.55,41.3,213644.0
2016-01-12,41.5,43.305,41.42,42.94,155008.0
2016-01-13,43.57,43.91,41.9,42.215,103144.0
2016-01-14,41.725,42.065,40.845,41.89,238023.0
2016-01-15,40.59,41.28,40.35,40.715,110223.0
2016-01-18,40.155,40.715,37.775,38.315,301720.0
2016-01-19,38.69,39.87,37.705,38.29,308001.0
2016-01-20,37.565,38.095,36.095,37.705,240713.0
2016-01-21,37.915,38.245,36.875,37.66,177678.0
2016-01-22,38.22,39.71,37.87,38.4,133042.0
2016-01-25,38.36,38.385,36.68,36.77,94273.0
2016-01-26,36.675,37.365,36.15,36.27,124230.0
2016-01-27,36.305,37.37,36.175,36.49,175400.0
2016-01-28,36.855,36.855,36.0,36.43,97584.0
2016-01-29,36.42,37.435,36.41,36.945,144830.0
2016-02-01,36.63,36.77,36.185,36.41,128587.0
2016-02-02,36.07,36.48,34.205,35.235,195122.0
2016-02-03,34.035,36.83,34.035,36.535,495567.0
2016-02-04,37.205,39.755,37.1,39.43,246065.0
2016-02-05,39.78,40.015,38.47,38.575,212102.0
2016-02-08,37.625,38.155,36.715,37.055,233855.0
2016-02-09,37.05,37.39,36.115,36.91,236868.0
2016-02-10,37.16,38.27,36.95,37.755,262243.0
2016-02-11,37.415,38.085,37.18,37.845,143795.0
2016-02-12,38.185,39.965,37.93,39.58,177891.0
2016-02-16,40.415,40.795,39.8,40.565,158824.0
2016-02-17,41.0,41.585,40.785,41.22,216780.0
2016-02-18,41.465,41.55,40.985,41.3,209562.0
2016-02-19,41.24,41.29,40.785,40.925,117109.0
2016-02-22,41.385,41.62,40.77,40.835,126556.0
2016-02-23,40.89,41.045,40.575,40.835,53202.0
2016-02-24,40.645,40.96,40.28,40.67,78511.0
2016-02-25,40.67,41.35,40.575,41.065,49840.0
2016-02-26,41.29,41.405,40.925,40.925,83789.0
2016-02-29,41.31,42.065,41.23,41.725,57305.0
2016-03-01,42.145,42.19,41.43,41.85,151499.0
2016-03-02,42.11,42.24,41.29,42.155,154249.0
2016-03-03,42.33,43.09,42.03,42.405,75133.0
2016-03-04,42.59,42.72,40.55,40.8,149106.0
2016-03-07,40.8,41.76,40.75,41.375,95522.0
2016-03-08,41.28,42.635,41.24,42.06,99217.0
2016-03-09,42.615,42.615,41.9,42.225,67586.0
2016-03-10,42.32,42.81,41.89,42.405,49179.0
2016-03-11,42.74,44.195,42.68,44.085,108869.0
2016-03-14,44.405,44.625,42.95,43.21,134443.0
2016-03-15,43.195,43.195,42.025,42.905,73442.0
2016-03-16,44.98,44.99,41.725,42.165,167600.0
2016-03-17,42.025,42.03,39.71,40.145,351693.0
2016-03-18,40.035,40.8,39.84,39.895,189174.0
2016-03-21,39.895,40.19,39.045,40.095,138803.0
2016-03-22,39.9,40.46,39.84,40.305,126650.0
2016-03-23,40.14,40.52,40.06,40.32,100820.0
2016-03-24,40.145,40.445,39.765,39.91,74967.0
2016-03-28,39.91,40.11,39.525,39.85,48124.0
2016-03-29,39.885,40.89,39.85,40.81,80079.0
2016-03-30,41.815,41.815,40.27,40.87,138704.0
2016-03-31,40.83,40.855,40.015,40.67,96026.0
2016-04-01,40.575,41.64,40.485,41.63,74457.0
2016-04-04,41.745,42.455,41.58,42.295,91894.0
2016-04-05,42.155,42.2,41.5,41.805,90737.0
2016-04-06,41.805,41.885,41.07,41.65,105151.0
2016-04-07,41.52,41.525,39.995,41.08,131595.0
2016-04-08,41.31,41.315,40.19,40.625,78615.0
2016-04-11,40.695,41.07,40.41,40.95,43845.0
2016-04-12,41.065,41.325,40.69,40.9,61399.0
2016-04-13,40.975,41.395,40.585,41.345,79761.0
2016-04-14,41.345,41.345,40.835,41.3,66107.0
2016-04-15,41.31,41.63,41.065,41.37,92095.0
2016-04-18,41.325,41.94,41.195,41.545,79285.0
2016-04-19,41.72,43.03,41.545,42.165,154199.0
2016-04-20,42.165,42.295,41.545,41.65,121631.0
2016-04-21,41.64,41.825,41.055,41.055,87300.0
2016-04-22,41.03,41.24,40.725,40.725,79247.0
2016-04-25,40.725,41.105,40.53,40.575,51008.0
2016-04-26,40.55,41.21,40.32,40.345,96518.0
2016-04-27,40.375,41.31,39.98,40.89,95808.0
2016-04-28,41.29,43.425,41.195,42.97,175412.0
2016-04-29,42.815,42.995,41.825,41.955,90745.0
2016-05-02,41.955,42.21,40.9,41.055,156587.0
2016-05-03,40.845,41.535,40.845,41.16,72832.0
2016-05-04,40.8,42.2,40.705,42.0,98421.0
2016-05-05,42.235,42.245,41.26,41.56,45777.0
2016-05-06,41.52,42.83,41.36,42.19,62482.0
2016-05-09,42.19,43.12,42.155,42.865,65255.0
2016-05-10,43.145,43.625,42.7,43.425,54854.0
2016-05-11,43.54,43.73,42.85,43.41,65311.0
2016-05-12,43.53,43.645,42.12,42.245,68826.0
2016-05-13,42.305,42.395,41.875,42.155,55804.0
2016-05-16,42.295,42.42,41.765,41.825,41252.0
2016-05-17,41.72,41.85,41.065,41.37,89898.0
2016-05-18,41.545,41.98,41.545,41.605,80563.0
2016-05-19,41.595,42.41,40.865,42.28,111760.0
2016-05-20,42.07,42.575,41.595,41.98,58612.0
2016-05-24,42.025,43.165,42.025,42.4,80976.0
2016-05-25,42.445,43.34,42.21,43.275,70745.0
2016-05-26,43.505,43.505,42.715,42.855,55592.0
2016-05-27,43.04,43.4,42.43,43.24,36940.0
2016-05-30,43.495,43.495,42.885,43.05,14614.0
2016-05-31,43.04,43.275,42.2,43.13,40029.0
2016-06-01,42.935,43.45,42.63,43.32,75488.0
2016-06-02,43.225,43.705,43.18,43.565,43168.0
2016-06-03,43.645,43.66,42.725,42.795,67758.0
2016-06-06,42.855,42.985,42.025,42.24,63927.0
2016-06-07,42.285,42.81,42.24,42.54,79251.0
2016-06-08,42.68,43.04,42.25,42.855,55467.0
2016-06-09,42.655,43.26,42.48,42.95,38254.0
2016-06-10,42.7,43.11,42.69,42.845,51774.0
2016-06-13,42.725,42.89,42.61,42.705,66572.0
2016-06-14,42.525,42.91,42.385,42.635,47126.0
2016-06-15,42.63,42.635,41.4,41.785,93407.0
2016-06-16,41.54,41.875,41.42,41.47,70046.0
2016-06-17,41.515,41.655,41.305,41.445,41742.0
2016-06-20,41.47,42.435,41.455,42.11,92008.0
2016-06-21,42.11,42.635,41.89,42.285,49862.0
2016-06-22,42.25,42.945,42.03,42.875,66495.0
2016-06-23,42.945,43.575,42.32,43.52,58042.0
2016-06-24,42.1,43.04,41.63,42.1,65278.0
2016-06-27,41.56,42.61,41.56,42.05,89555.0
2016-06-28,42.4,42.69,41.575,42.145,73803.0
2016-06-29,42.345,42.76,41.91,42.015,43380.0
2016-06-30,42.165,42.32,41.92,42.165,38940.0
2016-07-04,42.595,42.595,41.605,41.675,36968.0
2016-07-05,41.645,41.92,41.455,41.47,80355.0
2016-07-06,41.46,41.47,40.4,40.585,143562.0
2016-07-07,40.585,40.75,40.375,40.5,54558.0
2016-07-08,40.63,40.85,40.42,40.525,75632.0
2016-07-11,40.49,40.93,40.465,40.535,177266.0
2016-07-12,40.575,40.665,40.375,40.505,90936.0
2016-07-13,40.62,40.62,40.175,40.455,121806.0
2016-07-14,40.645,40.93,40.155,40.27,106843.0
2016-07-15,40.235,40.435,39.35,39.51,212533.0
2016-07-18,39.55,40.97,39.475,40.945,115833.0
2016-07-19,40.945,41.175,40.62,41.005,41114.0
2016-07-20,41.145,41.605,41.145,41.515,58853.0
2016-07-21,41.665,42.24,41.515,42.135,77708.0
2016-07-22,42.17,42.215,41.11,41.715,81508.0
2016-07-25,41.675,41.77,40.57,41.41,65522.0
2016-07-26,41.46,42.075,41.455,42.065,52524.0
2016-07-27,42.095,42.385,41.98,42.285,48798.0
2016-07-28,42.32,42.32,41.085,41.155,78594.0
2016-07-29,41.19,41.235,40.69,40.795,67980.0
2016-08-02,40.84,40.91,40.43,40.665,55378.0
2016-08-03,40.665,40.875,40.005,40.575,47764.0
2016-08-04,40.63,41.32,40.535,41.19,64094.0
2016-08-05,41.175,41.675,40.98,41.21,54216.0
2016-08-08,41.355,41.355,40.57,41.015,78607.0
2016-08-09,41.025,41.71,40.63,41.61,119294.0
2016-08-10,42.225,43.33,40.84,41.19,270273.0
2016-08-11,41.33,41.585,41.19,41.365,118850.0
2016-08-12,41.2,41.28,40.68,40.815,151521.0
2016-08-15,40.75,40.75,39.2,39.57,171456.0
2016-08-16,39.535,39.605,38.41,38.52,177019.0
2016-08-17,38.52,38.905,38.52,38.56,153303.0
2016-08-18,38.63,39.13,38.56,39.05,91551.0
2016-08-19,39.0,39.615,39.0,39.445,152928.0
2016-08-22,39.44,39.49,38.06,38.555,163239.0
2016-08-23,38.65,39.06,38.44,38.665,126578.0
2016-08-24,38.7,38.735,37.975,38.3,132244.0
2016-08-25,38.555,38.555,37.775,38.335,114860.0
2016-08-26,38.36,38.52,37.275,37.51,144880.0
2016-08-29,37.625,37.685,37.29,37.57,133376.0
2016-08-30,37.675,38.835,37.55,38.78,168517.0
2016-08-31,38.965,39.325,38.825,39.055,122047.0
2016-09-01,39.09,40.545,38.985,40.09,162308.0
2016-09-02,40.0,40.07,39.245,39.595,121966.0
2016-09-06,39.695,39.73,38.79,39.06,80846.0
2016-09-07,39.055,39.06,38.43,38.56,100789.0
2016-09-08,38.51,38.885,38.035,38.395,65825.0
2016-09-09,38.395,38.41,37.815,38.085,99543.0
2016-09-12,38.0,38.875,37.895,38.84,80555.0
2016-09-13,38.7,38.815,38.57,38.675,108846.0
2016-09-14,38.66,39.055,38.62,38.695,109969.0
2016-09-15,38.605,39.455,38.605,39.37,322614.0
2016-09-16,39.485,39.485,38.405,38.55,113628.0
2016-09-19,39.245,40.58,38.99,40.43,205651.0
2016-09-20,40.555,40.66,39.895,40.36,87338.0
2016-09-21,40.44,40.53,39.965,40.475,48176.0
2016-09-22,40.68,40.88,40.405,40.625,67006.0
2016-09-23,40.475,40.715,40.325,40.395,44689.0
2016-09-26,40.335,40.555,39.71,39.87,114798.0
2016-09-27,39.745,39.905,39.385,39.625,79489.0
2016-09-28,39.52,40.72,39.52,40.645,144818.0
2016-09-29,40.775,40.81,40.16,40.355,36210.0
2016-09-30,40.405,40.405,39.58,39.975,80484.0
2016-10-03,39.825,39.95,39.09,39.605,86486.0
2016-10-04,39.57,39.905,38.65,39.055,65254.0
2016-10-05,39.22,39.36,38.335,38.385,88591.0
2016-10-06,38.42,38.815,38.035,38.755,96333.0
2016-10-07,38.695,38.895,38.51,38.745,119560.0
2016-10-11,38.77,39.29,38.77,39.165,73117.0
2016-10-12,39.235,39.255,38.8,38.875,59199.0
2016-10-13,38.745,38.825,38.315,38.5,65313.0
2016-10-14,38.685,39.67,38.615,39.35,79581.0
2016-10-17,39.35,39.42,39.23,39.405,37740.0
2016-10-18,39.395,39.85,39.395,39.71,79329.0
2016-10-19,39.79,40.125,39.455,39.95,89303.0
2016-10-20,39.965,40.17,39.58,40.065,88333.0
2016-10-21,40.09,40.555,40.09,40.44,63964.0
2016-10-24,40.615,40.82,40.475,40.67,74473.0
2016-10-25,40.765,40.79,40.24,40.405,88631.0
2016-10-26,40.405,41.25,40.405,41.145,77826.0
2016-10-27,41.285,41.725,41.11,41.545,117436.0
2016-10-28,41.6,41.785,41.415,41.725,53424.0
2016-10-31,41.725,41.95,41.68,41.81,85017.0
2016-11-01,41.915,43.015,41.915,42.885,178952.0
2016-11-02,42.855,43.32,42.82,43.245,182972.0
2016-11-03,43.05,43.4,43.04,43.285,220132.0
2016-11-04,43.155,43.285,41.51,41.715,183051.0
2016-11-07,41.91,42.445,41.725,42.145,69907.0
2016-11-08,40.36,40.45,38.93,38.975,359657.0
2016-11-09,38.545,38.77,37.225,37.78,365099.0
2016-11-10,37.7,39.095,37.34,37.4,216123.0
2016-11-11,37.675,37.805,36.69,36.745,145519.0
2016-11-14,36.89,38.305,36.76,38.19,177778.0
2016-11-15,38.63,39.105,38.085,38.43,124895.0
2016-11-16,38.35,38.36,37.595,38.0,89540.0
2016-11-17,37.99,38.5,37.92,38.315,83877.0
2016-11-18,38.34,38.475,37.93,38.42,56897.0
2016-11-21,38.43,38.91,38.42,38.72,66075.0
2016-11-22,38.985,39.78,38.835,39.755,85962.0
2016-11-23,39.755,40.125,39.555,39.755,76517.0
2016-11-24,39.8,39.965,39.555,39.67,32573.0
2016-11-25,39.27,39.965,39.27,39.88,76950.0
2016-11-28,39.815,40.53,39.74,40.52,136551.0
2016-11-29,40.41,40.54,39.265,39.325,125810.0
2016-11-30,39.58,39.935,39.175,39.73,54367.0
2016-12-01,40.03,40.275,39.53,39.615,61420.0
2016-12-02,39.65,39.985,39.38,39.475,43809.0
2016-12-05,39.2,39.855,38.91,39.385,70472.0
2016-12-06,39.265,39.265,37.44,38.78,285298.0
2016-12-07,38.85,39.015,37.68,38.68,137611.0
2016-12-08,38.63,39.175,37.97,38.795,161225.0
2016-12-09,38.78,39.015,38.1,38.64,68792.0
2016-12-12,38.39,38.91,38.39,38.595,65073.0
2016-12-13,38.525,38.63,38.11,38.25,74253.0
2016-12-14,38.295,38.295,37.795,37.795,135153.0
2016-12-15,37.835,38.61,37.68,37.875,94943.0
2016-12-16,37.97,37.97,37.415,37.59,106767.0
2016-12-19,37.545,37.84,37.02,37.81,112611.0
2016-12-20,37.945,38.585,37.625,38.385,116601.0
2016-12-21,38.435,39.37,38.425,39.125,129223.0
2016-12-22,39.13,39.255,38.77,38.865,95079.0
2016-12-23,38.865,39.025,38.145,38.54,76998.0
2016-12-28,38.2,38.735,38.065,38.225,40804.0
2016-12-29,38.095,38.355,37.985,38.315,44120.0
2016-12-30,38.4,38.56,38.145,38.365,27185.0
2017-01-03,38.605,38.62,38.075,38.305,61856.0
2017-01-04,38.385,38.57,37.945,37.96,78271.0
2017-01-05,37.945,37.96,37.14,37.625,128082.0
2017-01-06,37.725,37.82,37.17,37.505,92726.0
2017-01-09,37.425,37.68,37.38,37.415,57865.0
2017-01-10,37.46,37.775,37.31,37.645,93943.0
2017-01-11,37.83,37.925,37.32,37.505,160086.0
2017-01-12,37.46,37.6,36.975,37.24,105260.0
2017-01-13,37.135,37.785,37.125,37.58,124739.0
2017-01-16,33.455,34.855,32.725,34.775,734414.0
2017-01-17,34.6,34.6,34.025,34.245,471465.0
2017-01-18,34.185,34.415,33.895,34.2,200769.0
2017-01-19,34.095,34.2,33.9,34.025,139322.0
2017-01-20,33.99,34.27,33.895,34.14,134089.0
2017-01-23,34.05,34.485,34.05,34.29,118744.0
2017-01-24,34.42,34.685,34.175,34.52,114450.0
2017-01-25,34.38,36.43,34.335,36.095,217983.0
2017-01-26,36.095,36.095,35.085,35.31,187886.0
2017-01-27,35.46,35.68,35.185,35.23,185790.0
2017-01-30,35.24,35.555,34.67,35.425,135986.0
2017-01-31,35.4,35.435,34.835,35.215,141036.0
2017-02-01,35.225,35.85,35.125,35.575,124623.0
2017-02-02,35.53,35.635,35.345,35.485,102315.0
2017-02-03,35.47,35.785,35.38,35.655,69941.0
2017-02-06,35.655,35.67,35.24,35.38,100691.0
2017-02-07,35.215,35.7,35.08,35.505,290332.0
2017-02-08,35.6,35.625,34.995,35.215,133211.0
2017-02-09,35.145,35.635,35.08,35.59,116683.0
2017-02-10,35.37,35.91,35.345,35.875,151914.0
2017-02-13,35.92,36.035,35.355,35.655,113215.0
2017-02-14,35.565,35.735,35.345,35.54,97110.0
2017-02-15,35.52,36.385,35.505,36.18,427266.0
2017-02-16,36.26,36.535,36.005,36.255,70998.0
2017-02-17,36.255,36.675,36.19,36.41,120400.0
2017-02-21,36.49,36.915,36.34,36.685,96657.0
2017-02-22,36.545,36.745,36.385,36.55,74105.0
2017-02-23,36.62,36.64,36.27,36.325,57171.0
2017-02-24,36.235,36.325,35.725,36.095,94586.0
2017-02-27,36.18,36.215,35.655,36.14,70223.0
2017-02-28,36.075,36.375,36.005,36.14,241040.0
2017-03-01,36.27,36.77,36.12,36.58,181041.0
2017-03-02,36.535,36.605,36.095,36.33,131307.0
2017-03-03,36.395,36.955,36.28,36.94,106741.0
2017-03-06,36.965,36.965,36.095,36.315,122420.0
2017-03-07,36.535,36.56,35.89,36.235,145948.0
2017-03-08,36.455,36.455,36.145,36.255,93132.0
2017-03-09,36.475,36.58,35.97,36.41,711991.0
2017-03-10,36.71,37.475,36.4,37.325,175974.0
2017-03-13,37.395,38.03,37.195,37.725,204105.0
2017-03-14,38.03,38.03,37.265,37.405,142713.0
2017-03-15,37.51,37.785,37.0,37.15,222089.0
2017-03-16,37.17,37.345,36.49,36.56,192969.0
2017-03-17,36.545,37.385,36.27,36.595,640518.0
2017-03-20,36.225,36.36,34.395,34.675,582852.0
2017-03-21,34.73,34.82,33.56,33.725,393632.0
2017-03-22,33.795,33.98,33.585,33.715,175480.0
2017-03-23,33.735,33.895,33.595,33.77,164225.0
2017-03-24,33.885,34.42,33.645,34.255,159540.0
2017-03-27,34.025,34.235,33.91,34.05,102419.0
2017-03-28,33.98,34.265,33.735,34.265,159251.0
2017-03-29,34.335,34.405,33.82,34.085,160895.0
2017-03-30,34.045,34.61,34.045,34.265,94868.0
2017-03-31,34.265,34.545,34.115,34.52,68095.0
2017-04-03,34.425,34.52,33.75,34.425,206926.0
2017-04-04,34.43,35.03,34.335,34.91,129277.0
2017-04-05,34.915,35.49,34.91,35.35,165762.0
2017-04-06,35.48,35.925,35.315,35.755,139770.0
2017-04-07,35.675,36.135,35.66,35.845,74413.0
2017-04-10,35.93,36.71,35.72,36.645,131800.0
2017-04-11,36.55,37.385,36.55,37.355,144269.0
2017-04-12,37.355,37.735,37.14,37.285,115711.0
2017-04-13,37.125,37.45,37.125,37.4,98113.0
2017-04-17,37.505,37.84,37.435,37.785,76433.0
2017-04-18,37.815,38.495,37.77,38.38,243550.0
2017-04-19,38.405,38.545,37.89,38.015,141084.0
2017-04-20,38.015,38.34,37.965,38.19,118602.0
2017-04-21,38.115,38.555,38.06,38.475,88227.0
2017-04-24,38.535,38.625,38.335,38.405,127528.0
2017-04-25,38.3,38.96,38.3,38.635,126541.0
2017-04-26,38.695,38.89,38.305,38.5,120121.0
2017-04-27,38.44,38.88,37.965,38.035,130843.0
2017-04-28,38.095,38.6,37.965,38.175,100380.0
2017-05-01,38.175,38.66,38.165,38.335,41355.0
2017-05-02,38.29,38.29,36.895,36.905,304329.0
2017-05-03,36.955,37.0,36.47,36.815,204579.0
2017-05-04,36.72,37.965,36.64,37.265,123016.0
2017-05-05,38.085,40.415,38.08,39.72,465268.0
2017-05-08,39.71,39.71,39.075,39.36,90727.0
2017-05-09,39.36,39.615,38.335,38.75,133020.0
2017-05-10,38.81,39.815,38.755,39.625,229363.0
2017-05-11,39.56,39.615,38.315,38.395,78025.0
2017-05-12,38.395,38.545,38.015,38.185,41856.0
2017-05-15,38.35,38.835,38.185,38.67,50325.0
2017-05-16,38.645,39.165,38.485,38.51,47275.0
2017-05-17,38.235,38.615,37.74,37.9,62595.0
2017-05-18,37.74,37.925,37.355,37.625,170031.0
2017-05-19,37.795,38.57,37.59,38.495,172901.0
2017-05-23,38.415,38.74,38.2,38.51,84870.0
2017-05-24,38.545,39.215,38.535,39.11,73031.0
2017-05-25,39.12,39.18,38.74,38.905,35397.0
2017-05-26,38.775,39.135,38.73,38.855,21367.0
2017-05-29,38.855,39.2,38.855,39.2,11379.0
2017-05-30,38.935,39.465,38.935,39.215,81043.0
2017-05-31,39.19,39.49,39.04,39.465,46079.0
2017-06-01,39.47,39.855,39.25,39.66,144950.0
2017-06-02,39.755,40.745,39.59,40.41,111776.0
2017-06-05,40.28,40.625,39.825,39.935,64579.0
2017-06-06,39.925,40.01,39.285,39.71,84234.0
2017-06-07,39.605,39.65,38.79,39.01,154260.0
2017-06-08,38.88,39.11,38.63,38.995,40665.0
2017-06-09,38.985,39.075,38.455,38.675,52012.0
2017-06-12,38.595,38.825,38.465,38.585,66740.0
2017-06-13,38.585,38.585,37.895,38.365,74648.0
2017-06-14,38.32,38.5,38.11,38.205,34099.0
2017-06-15,38.085,38.465,37.89,38.17,56696.0
2017-06-16,38.145,38.33,37.87,38.17,31233.0
2017-06-19,38.41,38.585,37.935,38.4,53071.0
2017-06-20,38.315,38.525,38.01,38.225,67348.0
2017-06-21,38.375,38.375,37.88,37.905,37337.0
2017-06-22,37.915,38.685,37.88,38.4,58122.0
2017-06-23,38.41,39.215,38.385,38.71,46805.0
2017-06-26,38.86,39.19,38.41,38.665,58027.0
2017-06-27,38.63,38.745,38.51,38.66,36641.0
2017-06-28,38.72,39.34,38.65,39.075,35226.0
2017-06-29,39.155,39.155,38.71,39.02,46189.0
2017-06-30,39.385,39.385,38.845,39.17,396816.0
2017-07-04,39.225,39.34,38.625,39.075,44197.0
2017-07-05,39.04,39.17,38.73,39.12,105795.0
2017-07-06,38.915,38.95,38.365,38.65,70104.0
2017-07-07,38.625,38.64,38.03,38.56,44553.0
2017-07-10,38.435,38.835,38.365,38.64,46556.0
2017-07-11,38.545,38.8,38.295,38.705,44203.0
2017-07-12,38.935,39.155,38.51,38.97,56194.0
2017-07-13,38.855,39.385,38.855,39.26,57836.0
2017-07-14,39.205,39.55,39.04,39.375,64070.0
2017-07-17,39.225,39.375,38.78,39.005,52051.0
2017-07-18,38.615,38.895,38.32,38.845,34823.0
2017-07-19,38.845,38.94,38.595,38.86,25353.0
2017-07-20,38.895,38.915,38.525,38.81,71274.0
2017-07-21,38.435,38.94,38.41,38.845,69139.0
2017-07-24,38.73,38.94,38.545,38.94,36241.0
2017-07-25,38.89,38.935,38.625,38.71,46839.0
2017-07-26,38.605,39.09,38.545,38.88,48560.0
2017-07-27,38.935,39.205,38.675,38.895,73314.0
2017-07-28,38.825,38.96,38.66,38.78,42016.0
2017-07-31,38.605,39.11,38.315,38.615,75818.0
2017-08-01,38.4,38.58,38.26,38.355,46374.0
2017-08-02,38.35,38.765,38.35,38.5,35044.0
2017-08-03,38.235,38.43,38.115,38.305,47498.0
2017-08-04,38.56,38.56,38.075,38.32,158348.0
2017-08-08,38.145,38.2,37.56,37.975,125475.0
2017-08-09,38.81,40.855,38.81,40.215,281954.0
2017-08-10,40.055,40.4,40.015,40.28,133952.0
2017-08-11,40.215,40.57,40.02,40.09,55075.0
2017-08-14,40.075,40.4,40.065,40.35,109068.0
2017-08-15,40.34,40.535,40.18,40.445,76470.0
2017-08-16,40.445,40.535,40.235,40.295,79586.0
2017-08-17,40.27,40.535,39.89,39.97,67417.0
2017-08-18,39.895,40.1,39.685,39.74,39044.0
2017-08-21,39.605,39.975,39.605,39.705,40607.0
2017-08-22,39.665,40.43,39.49,40.09,66976.0
2017-08-23,40.1,40.49,40.02,40.4,49526.0
2017-08-24,40.285,40.665,40.285,40.51,86598.0
2017-08-25,40.455,40.925,40.365,40.8,90303.0
2017-08-28,40.775,41.41,40.615,41.375,66055.0
2017-08-29,41.15,42.625,41.15,42.12,141086.0
2017-08-30,42.18,42.57,41.905,42.385,73792.0
2017-08-31,42.145,42.935,42.145,42.2,60202.0
2017-09-01,42.33,42.33,41.915,41.995,49425.0
2017-09-05,41.95,42.34,41.435,41.835,101797.0
2017-09-06,41.73,42.705,41.73,42.48,104180.0
2017-09-07,42.49,42.845,42.165,42.455,103658.0
2017-09-08,42.395,42.715,42.235,42.66,79170.0
2017-09-11,42.66,43.025,42.19,42.34,94120.0
2017-09-12,42.43,42.73,42.2,42.58,185614.0
2017-09-13,42.59,42.73,42.28,42.305,48816.0
2017-09-14,42.295,42.67,42.2,42.305,36612.0
2017-09-15,42.325,42.49,42.1,42.385,47739.0
2017-09-18,42.26,43.015,42.235,42.82,58851.0
2017-09-19,42.795,42.8,42.465,42.58,89913.0
2017-09-20,42.395,42.845,42.325,42.835,83242.0
2017-09-21,42.81,42.99,42.68,42.89,42111.0
2017-09-22,42.82,43.45,42.72,43.085,73064.0
2017-09-25,43.025,43.175,42.535,42.795,75957.0
2017-09-26,42.8,43.025,42.43,42.57,80375.0
2017-09-27,42.52,42.58,41.87,42.315,115301.0
2017-09-28,42.325,42.73,42.28,42.615,57772.0
2017-09-29,42.67,42.74,42.36,42.6,43981.0
2017-10-02,42.545,42.83,42.405,42.795,76792.0
2017-10-03,42.8,43.325,42.525,43.165,68449.0
2017-10-04,43.025,43.735,42.925,43.45,72634.0
2017-10-05,43.11,43.76,42.82,42.945,81126.0
2017-10-06,42.795,43.29,42.72,43.075,53367.0
2017-10-10,43.235,43.395,43.03,43.2,41321.0
2017-10-11,43.14,43.66,42.995,43.245,38839.0
2017-10-12,43.2,43.2,42.67,43.11,53303.0
2017-10-13,43.165,43.245,42.9,43.11,22897.0
2017-10-16,43.095,43.19,42.98,43.015,27858.0
2017-10-17,43.385,44.405,43.28,43.92,145338.0
2017-10-18,44.055,44.08,43.76,43.9,92404.0
2017-10-19,43.9,43.975,43.645,43.855,100334.0
2017-10-20,43.85,43.91,43.53,43.565,97961.0
2017-10-23,43.475,44.7,43.475,44.645,86363.0
2017-10-24,44.68,45.41,44.675,44.985,98633.0
2017-10-25,44.8,44.84,44.06,44.33,74439.0
2017-10-26,44.24,44.815,44.06,44.56,67361.0
2017-10-27,44.525,44.805,44.33,44.345,89193.0
2017-10-30,44.285,44.77,43.795,44.425,95693.0
2017-10-31,44.425,44.985,44.25,44.71,94165.0
2017-11-01,44.725,44.94,44.31,44.565,77413.0
2017-11-02,44.63,44.88,43.93,44.09,128815.0
2017-11-03,44.09,44.13,41.355,41.595,281428.0
2017-11-06,41.5,42.5,41.26,42.44,178865.0
2017-11-07,42.43,43.78,42.33,43.505,139366.0
2017-11-08,43.54,44.345,43.38,44.01,99506.0
2017-11-09,43.895,43.98,43.325,43.645,73549.0
2017-11-10,43.625,44.31,43.305,43.965,82788.0
2017-11-13,43.9,44.405,43.805,44.025,48816.0
2017-11-14,43.91,44.63,43.805,44.16,59917.0
2017-11-15,44.025,44.525,43.815,44.25,63265.0
2017-11-16,44.405,44.995,44.095,44.885,75086.0
2017-11-17,44.87,45.23,44.655,45.075,79291.0
2017-11-20,44.825,45.375,44.825,45.055,86698.0
2017-11-21,44.94,45.375,44.94,45.065,79326.0
2017-11-22,45.23,45.445,45.115,45.33,52953.0
2017-11-23,45.31,45.55,44.885,45.155,22951.0
2017-11-24,45.25,45.48,44.585,44.85,29150.0
2017-11-27,44.655,45.02,44.37,44.675,52045.0
2017-11-28,44.585,44.95,44.24,44.68,59847.0
2017-11-29,44.68,44.915,44.4,44.575,37179.0
2017-11-30,44.575,45.675,44.485,45.605,80557.0
2017-12-01,45.48,45.56,44.575,45.02,36069.0
2017-12-04,45.045,45.115,44.225,44.315,66539.0
2017-12-05,44.305,44.36,43.905,44.075,74162.0
2017-12-06,44.005,44.13,43.675,43.71,40418.0
2017-12-07,43.685,44.795,43.56,44.45,41465.0
2017-12-08,44.635,44.635,43.98,44.145,68795.0
2017-12-11,44.145,44.45,43.87,44.165,41930.0
2017-12-12,44.235,44.28,43.66,44.155,50518.0
2017-12-13,44.105,44.565,43.81,44.345,46941.0
2017-12-14,44.21,45.225,44.14,44.895,68035.0
2017-12-15,44.67,45.285,44.645,44.75,59758.0
2017-12-18,44.805,45.41,44.64,44.93,44270.0
2017-12-19,44.93,45.39,44.825,45.34,68290.0
2017-12-20,45.32,45.32,44.625,44.785,51980.0
2017-12-21,44.94,45.055,44.38,44.61,72384.0
2017-12-22,44.54,44.54,43.755,44.185,45969.0
2017-12-27,44.06,44.785,44.025,44.745,47518.0
2017-12-28,44.69,44.785,44.385,44.59,29740.0
2017-12-29,44.59,44.905,44.49,44.895,17475.0
2018-01-02,44.725,44.895,44.495,44.785,38955.0
2018-01-03,44.78,44.895,44.545,44.6,42217.0
2018-01-04,44.635,45.055,44.29,44.51,50603.0
2018-01-05,44.395,44.84,44.27,44.495,39709.0
2018-01-08,44.43,44.67,44.155,44.44,60829.0
2018-01-09,44.45,44.665,44.095,44.105,32129.0
2018-01-10,43.82,43.87,42.82,42.865,65612.0
2018-01-11,42.555,43.09,42.315,42.75,62471.0
2018-01-12,42.625,43.625,42.625,43.535,82929.0
2018-01-15,43.435,43.74,42.805,42.93,66804.0
2018-01-16,42.815,43.115,42.68,42.805,53993.0
2018-01-17,42.84,42.975,42.705,42.84,59365.0
2018-01-18,42.715,43.12,42.67,42.865,88482.0
2018-01-19,42.945,44.84,42.895,44.325,94911.0
2018-01-22,44.405,44.575,43.865,43.96,38265.0
2018-01-23,43.9,44.325,43.65,44.175,30999.0
2018-01-24,43.995,45.56,43.98,44.99,145941.0
2018-01-25,45.33,45.425,44.815,44.885,257263.0
2018-01-26,44.975,46.005,44.815,45.4,264617.0
2018-01-29,45.355,45.4,44.37,44.395,115042.0
2018-01-30,44.405,45.625,43.915,45.48,112569.0
2018-01-31,45.57,46.45,45.47,46.04,81037.0
2018-02-01,42.67,42.69,42.06,42.28,661208.0
2018-02-02,42.34,42.465,42.02,42.2,254145.0
2018-02-05,41.935,42.21,41.31,41.595,221662.0
2018-02-06,41.1,42.46,41.1,42.36,231951.0
2018-02-07,42.42,42.54,42.255,42.335,222206.0
2018-02-08,42.37,42.395,42.155,42.175,117471.0
2018-02-09,42.27,42.805,41.985,42.335,171543.0
2018-02-12,42.495,42.645,42.26,42.35,94283.0
2018-02-13,42.255,42.875,42.18,42.625,228631.0
2018-02-14,42.475,42.98,42.225,42.955,135742.0
2018-02-15,43.025,43.475,42.54,42.85,106448.0
2018-02-16,42.9,43.09,42.75,42.885,49376.0
2018-02-20,42.875,43.045,42.28,42.67,75282.0
2018-02-21,42.715,42.975,42.5,42.66,148595.0
2018-02-22,42.815,43.025,42.67,42.82,99559.0
2018-02-23,42.965,43.02,42.34,42.85,61780.0
2018-02-26,42.94,42.94,42.35,42.53,73896.0
2018-02-27,42.58,42.72,42.44,42.5,79899.0
2018-02-28,42.635,42.805,42.38,42.45,103948.0
2018-03-01,42.38,42.69,42.065,42.21,157109.0
2018-03-02,42.14,42.43,41.615,42.155,119832.0
2018-03-05,42.14,42.28,41.63,41.7,150644.0
2018-03-06,41.71,42.065,41.595,41.87,120315.0
2018-03-07,41.82,42.2,41.695,41.96,104885.0
2018-03-08,41.97,42.46,41.96,42.3,90437.0
2018-03-09,42.29,42.59,42.18,42.37,52040.0
2018-03-12,42.315,42.51,42.02,42.165,47339.0
2018-03-13,42.145,42.28,41.685,42.05,55837.0
2018-03-14,42.2,42.54,38.14,39.46,686572.0
2018-03-15,40.36,41.3,40.12,40.575,241017.0
2018-03-16,40.59,40.785,39.98,40.315,94548.0
2018-03-19,40.305,40.52,39.78,40.015,85752.0
2018-03-20,40.13,41.25,39.905,41.025,126155.0
2018-03-21,41.035,41.16,40.555,40.75,71854.0
2018-03-22,40.58,40.66,40.005,40.04,136488.0
2018-03-23,40.02,40.3,39.96,39.985,73493.0
2018-03-26,40.085,40.42,39.96,40.395,185078.0
2018-03-27,40.35,40.545,40.005,40.38,129154.0
2018-03-28,40.36,40.405,39.96,40.015,83405.0
2018-03-29,40.095,40.555,40.005,40.46,84878.0
2018-04-02,40.46,40.575,39.955,40.2,89202.0
2018-04-03,40.28,40.805,40.18,40.44,1071548.0
2018-04-04,40.12,40.74,39.96,40.69,103016.0
2018-04-05,40.74,40.92,40.065,40.18,124636.0
2018-04-06,40.12,40.395,40.065,40.37,52963.0
2018-04-09,40.465,40.885,40.18,40.715,79665.0
2018-04-10,40.815,40.865,40.225,40.655,74707.0
2018-04-11,40.59,40.6,40.065,40.125,76977.0
2018-04-12,40.2,40.325,40.055,40.315,78923.0
2018-04-13,40.315,40.61,40.09,40.535,43753.0
2018-04-16,40.555,40.555,40.19,40.29,41314.0
2018-04-17,40.395,40.485,40.04,40.12,61606.0
2018-04-18,40.1,40.865,40.02,40.395,123468.0
2018-04-19,40.305,40.385,39.93,40.125,207456.0
2018-04-20,40.11,40.325,40.065,40.26,53196.0
2018-04-23,40.245,40.295,40.09,40.125,65390.0
2018-04-24,40.165,41.26,40.155,40.78,100449.0
2018-04-25,40.83,40.975,40.325,40.7,42967.0
2018-04-26,40.75,41.01,40.28,41.01,72979.0
2018-04-27,41.035,41.535,40.705,41.02,41453.0
2018-04-30,41.08,41.535,40.885,41.475,61009.0
2018-05-01,41.395,41.85,41.01,41.85,81952.0
2018-05-02,41.97,42.295,41.695,41.89,95266.0
2018-05-03,41.09,41.67,39.975,41.01,448421.0
2018-05-04,41.9,43.23,41.9,42.275,189676.0
2018-05-07,42.275,42.435,40.92,41.455,126454.0
2018-05-08,41.48,41.73,41.235,41.635,66171.0
2018-05-09,41.635,41.715,41.125,41.59,52524.0
2018-05-10,41.65,41.715,41.03,41.215,79209.0
2018-05-11,41.27,41.465,40.7,40.86,70172.0
2018-05-14,40.965,41.535,40.965,41.375,50606.0
2018-05-15,41.295,41.44,41.035,41.135,38945.0
2018-05-16,41.19,41.395,41.0,41.19,59294.0
2018-05-17,41.225,41.42,40.735,40.805,36864.0
2018-05-18,40.785,41.0,40.53,40.645,122956.0
2018-05-22,40.86,40.86,40.575,40.735,58412.0
2018-05-23,40.62,41.035,40.59,40.865,29672.0
2018-05-24,40.785,41.18,40.77,40.985,26360.0
2018-05-25,40.965,41.275,40.83,40.985,33857.0
2018-05-28,40.955,41.535,40.375,41.145,13007.0
2018-05-29,41.1,41.315,40.735,40.92,34508.0
2018-05-30,40.92,41.58,40.735,41.525,47606.0
2018-05-31,41.525,41.73,41.17,41.705,66362.0
2018-06-01,41.76,41.91,41.1,41.195,68218.0
2018-06-04,41.215,41.42,41.215,41.375,1600.0
2018-06-05,41.66,42.0,41.295,41.475,69977.0
2018-06-06,41.61,42.405,41.41,42.395,136258.0
2018-06-07,42.42,42.625,42.08,42.305,65906.0
2018-06-08,42.225,42.825,42.225,42.76,79652.0
2018-06-11,42.76,43.18,42.565,42.625,74558.0
2018-06-12,42.66,42.77,42.125,42.635,62859.0
2018-06-13,42.645,42.645,42.145,42.41,43520.0
2018-06-14,42.41,42.66,42.25,42.52,60349.0
2018-06-15,42.225,42.66,42.045,42.405,114479.0
2018-06-18,42.315,42.315,41.895,42.315,64586.0
2018-06-19,41.985,42.51,41.975,42.485,67440.0
2018-06-20,42.49,42.77,42.485,42.615,73235.0
2018-06-21,42.67,42.76,42.295,42.44,125195.0
2018-06-22,42.51,42.51,41.785,42.475,142753.0
2018-06-25,42.42,43.19,42.225,43.135,76505.0
2018-06-26,43.12,43.45,43.065,43.215,130376.0
2018-06-27,43.205,43.33,43.16,43.25,84315.0
2018-06-28,43.26,43.495,43.225,43.375,117937.0
2018-06-29,43.405,43.405,42.52,42.795,56271.0
2018-07-03,42.84,42.965,42.285,42.41,52236.0
2018-07-04,42.485,42.565,42.19,42.295,36255.0
2018-07-05,42.35,42.42,41.52,42.19,39625.0
2018-07-06,42.18,42.955,42.1,42.68,51221.0
2018-07-09,42.76,43.075,42.485,43.01,57309.0
2018-07-10,43.075,43.44,42.75,42.955,92050.0
2018-07-11,42.77,42.84,42.26,42.455,51248.0
2018-07-12,42.49,42.815,42.365,42.45,66462.0
2018-07-13,42.295,42.725,42.25,42.45,57013.0
2018-07-16,42.365,42.645,42.09,42.26,56496.0
2018-07-17,42.24,42.45,42.035,42.285,43914.0
2018-07-18,42.215,42.35,41.775,42.16,38368.0
2018-07-19,42.03,42.27,41.695,42.1,46923.0
2018-07-20,42.1,42.28,41.76,41.945,67430.0
2018-07-23,41.92,41.94,41.57,41.625,35469.0
2018-07-24,41.66,42.155,41.61,41.875,71081.0
2018-07-25,38.875,41.02,38.875,40.615,1175187.0
2018-07-26,40.435,40.965,40.215,40.84,264000.0
2018-07-27,40.91,40.93,40.215,40.295,191570.0
2018-07-30,40.22,40.75,39.855,39.965,181661.0
2018-07-31,39.875,40.34,38.83,38.83,176602.0
2018-08-01,38.98,40.215,38.98,40.06,173055.0
2018-08-02,39.97,40.715,39.97,40.58,74287.0
2018-08-03,40.535,40.615,40.015,40.215,50824.0
2018-08-07,40.18,40.355,39.845,40.24,91084.0
2018-08-08,39.91,40.125,39.15,39.58,126097.0
2018-08-09,39.5,39.89,39.455,39.84,132199.0
2018-08-10,39.545,39.845,39.32,39.38,270579.0
2018-08-13,39.32,39.89,39.32,39.675,152454.0
2018-08-14,39.32,40.25,38.9,39.855,388883.0
2018-08-15,39.91,39.93,38.97,39.105,490049.0
2018-08-16,39.045,39.425,38.955,39.425,217523.0
2018-08-17,39.39,39.815,38.99,39.67,104192.0
2018-08-20,39.75,40.14,39.625,39.66,112276.0
2018-08-21,39.59,39.885,39.47,39.65,188063.0
2018-08-22,39.675,40.06,39.56,39.785,246339.0
2018-08-23,39.83,40.23,39.765,40.09,95760.0
2018-08-24,40.125,40.125,39.775,40.045,50605.0
2018-08-27,40.125,40.525,39.98,40.39,76762.0
2018-08-28,40.34,40.84,40.305,40.59,85261.0
2018-08-29,40.59,40.65,40.045,40.285,183849.0
2018-08-30,40.25,40.48,40.035,40.33,47642.0
2018-08-31,40.295,40.57,39.74,40.025,104435.0
2018-09-04,39.99,39.99,39.495,39.9,95987.0
2018-09-05,39.79,39.92,39.665,39.865,80862.0
2018-09-06,39.845,40.17,39.62,39.71,80158.0
2018-09-07,39.665,40.32,39.575,40.08,220107.0
2018-09-10,40.175,40.4,39.66,40.275,110057.0
2018-09-11,40.205,40.31,39.785,40.22,97217.0
2018-09-12,40.23,40.43,39.875,40.395,150881.0
2018-09-13,40.385,40.385,39.74,40.125,188939.0
2018-09-14,40.16,40.23,39.785,39.925,114367.0
2018-09-17,39.92,40.22,39.875,40.015,106620.0
2018-09-18,40.025,40.42,39.96,40.06,64708.0
2018-09-19,40.08,40.115,39.695,39.925,86297.0
2018-09-20,39.925,40.33,39.705,39.755,115534.0
2018-09-21,39.765,40.175,39.575,39.65,180299.0
2018-09-24,39.63,39.695,39.27,39.56,97360.0
2018-09-25,39.64,39.765,39.2,39.38,178334.0
2018-09-26,39.335,39.495,39.0,39.445,185531.0
2018-09-27,39.4,39.49,38.96,39.085,179125.0
2018-09-28,39.015,39.02,38.62,38.745,161169.0
2018-10-01,38.78,39.12,38.375,39.03,344766.0
2018-10-02,39.05,39.1,38.755,38.805,134429.0
2018-10-03,38.805,39.11,38.575,38.85,140983.0
2018-10-04,38.915,38.915,38.28,38.565,133965.0
2018-10-05,38.555,38.815,38.305,38.6,181158.0
2018-10-09,38.395,38.6,37.56,37.84,174203.0
2018-10-10,37.765,38.39,37.415,37.56,571566.0
2018-10-11,37.255,38.145,37.205,37.595,156439.0
2018-10-12,37.775,38.145,37.585,38.055,216738.0
2018-10-15,38.02,38.035,37.635,37.975,140687.0
2018-10-16,37.965,38.135,37.7,38.135,85846.0
2018-10-17,38.125,38.125,37.47,37.775,137360.0
2018-10-18,37.73,37.73,37.24,37.505,129343.0
2018-10-19,37.535,38.205,37.49,37.865,119914.0
2018-10-22,37.93,38.325,37.81,38.325,161100.0
2018-10-23,38.11,38.11,37.31,37.955,185149.0
2018-10-24,37.885,38.61,37.885,38.44,212435.0
2018-10-25,38.45,39.13,38.17,38.85,212971.0
2018-10-26,38.76,39.005,38.33,38.635,156446.0
2018-10-29,38.71,38.805,38.01,38.145,118392.0
2018-10-30,38.1,38.1,37.195,37.76,126843.0
2018-10-31,37.685,37.875,37.48,37.775,106551.0
2018-11-01,37.775,38.575,37.715,38.465,66619.0
2018-11-02,38.36,39.835,35.73,36.745,635855.0
2018-11-05,36.315,37.67,36.04,37.4,314741.0
2018-11-06,37.365,37.55,36.35,36.735,371495.0
2018-11-07,36.86,38.195,36.8,38.045,214830.0
2018-11-08,38.11,38.51,37.655,37.955,133023.0
2018-11-09,37.855,38.115,36.8,37.12,168825.0
2018-11-12,37.105,37.3,36.385,36.855,133964.0
2018-11-13,36.835,37.3,36.18,36.43,138922.0
2018-11-14,36.47,36.775,35.94,36.225,155578.0
2018-11-15,36.17,36.21,35.34,35.43,218490.0
2018-11-16,35.43,36.245,35.285,36.155,281806.0
2018-11-19,36.085,36.54,35.18,35.615,118212.0
2018-11-20,35.455,35.52,34.91,35.23,99441.0
2018-11-21,35.295,35.975,35.295,35.465,69320.0
2018-11-22,35.465,35.815,35.395,35.58,23638.0
2018-11-23,35.49,36.11,35.43,35.895,46012.0
2018-11-26,36.02,36.02,35.565,35.705,95622.0
2018-11-27,35.635,35.77,35.025,35.295,78089.0
2018-11-28,35.34,35.48,34.55,35.285,83319.0
2018-11-29,35.285,36.005,35.285,35.795,59918.0
2018-11-30,35.83,36.11,35.59,36.075,67217.0
2018-12-03,36.13,36.22,35.355,35.77,215692.0
2018-12-04,35.67,35.67,34.995,35.075,130339.0
2018-12-05,35.07,35.105,34.76,34.915,60531.0
2018-12-06,34.655,34.755,33.875,34.59,165689.0
2018-12-07,34.635,35.32,34.33,34.42,109980.0
2018-12-10,34.41,34.69,33.61,34.06,95972.0
2018-12-11,34.08,34.565,33.945,34.26,107598.0
2018-12-12,34.215,34.725,34.185,34.395,74448.0
2018-12-13,34.485,34.6,34.24,34.375,74374.0
2018-12-14,34.17,34.485,33.64,33.935,107631.0
2018-12-17,33.89,34.215,33.72,33.99,109539.0
2018-12-18,34.05,34.815,34.05,34.475,168720.0
2018-12-19,34.485,34.935,34.455,34.5,73505.0
2018-12-20,34.555,34.845,34.15,34.44,74848.0
2018-12-21,34.545,34.905,34.18,34.26,154498.0
2018-12-24,34.195,34.545,33.7,33.98,91392.0
2018-12-27,34.51,34.87,33.775,34.16,128112.0
2018-12-28,34.16,35.115,34.125,34.745,84226.0
2018-12-31,34.995,35.805,34.88,35.6,62053.0
2019-01-02,35.345,35.815,35.05,35.48,116381.0
2019-01-03,35.41,35.525,34.645,34.94,84234.0
2019-01-04,35.205,35.92,35.04,35.6,98129.0
2019-01-07,35.705,36.415,35.47,36.325,93438.0
2019-01-08,35.95,37.51,35.94,37.45,170945.0
2019-01-09,37.035,37.915,37.02,37.835,135622.0
2019-01-10,37.745,37.745,37.25,37.415,90790.0
2019-01-11,37.395,37.475,37.125,37.17,73767.0
2019-01-14,37.18,37.305,36.585,36.675,113192.0
2019-01-15,36.89,37.325,36.415,36.775,128997.0
2019-01-16,36.845,36.845,36.525,36.73,64829.0
2019-01-17,36.65,37.155,36.625,36.82,406342.0
2019-01-18,36.845,36.975,36.66,36.935,106399.0
2019-01-21,36.98,37.11,36.685,36.935,52796.0
2019-01-22,36.89,37.505,36.795,37.495,112814.0
2019-01-23,37.55,37.73,37.0,37.405,84338.0
2019-01-24,37.45,37.745,37.295,37.72,50898.0
2019-01-25,37.745,38.475,37.54,37.735,98446.0
2019-01-28,37.72,38.135,37.505,37.655,75509.0
2019-01-29,37.645,38.575,37.46,38.33,131744.0
2019-01-30,38.395,38.7,38.16,38.355,111509.0
2019-01-31,38.285,38.755,37.91,38.105,73443.0
2019-02-01,38.105,38.26,37.82,38.16,51662.0
2019-02-04,38.16,38.465,37.97,38.265,54354.0
2019-02-05,38.305,38.485,37.91,37.98,42491.0
2019-02-06,37.99,38.14,37.755,38.045,91066.0
2019-02-07,38.115,38.115,37.675,38.0,76996.0
2019-02-08,37.955,38.08,37.62,37.955,53507.0
2019-02-11,37.945,38.15,37.595,37.765,64035.0
2019-02-12,37.915,37.98,37.55,37.775,65021.0
2019-02-13,37.9,38.455,37.9,38.14,76055.0
2019-02-14,38.16,38.24,37.78,38.045,62027.0
2019-02-15,37.865,38.335,37.81,37.81,284976.0
2019-02-19,37.835,38.15,37.585,38.08,83595.0
2019-02-20,37.915,38.41,37.825,38.305,69122.0
2019-02-21,38.41,38.6,38.025,38.18,95747.0
2019-02-22,38.215,38.485,38.015,38.485,74714.0
2019-02-25,38.465,38.645,37.98,38.0,107884.0
2019-02-26,38.045,38.105,37.585,37.88,103576.0
2019-02-27,37.735,37.865,37.37,37.415,77838.0
2019-02-28,37.415,37.595,36.9,37.065,126724.0
2019-03-01,37.145,37.72,37.145,37.155,107851.0
2019-03-04,37.495,37.575,36.935,37.07,122025.0
2019-03-05,37.11,37.44,37.01,37.145,101377.0
2019-03-06,37.155,37.305,36.845,36.885,182420.0
2019-03-07,37.045,37.225,36.625,36.715,165167.0
2019-03-08,36.66,37.035,36.535,36.965,226260.0
2019-03-11,37.01,37.47,37.0,37.145,112048.0
2019-03-12,37.225,37.405,37.215,37.28,194380.0
2019-03-13,37.36,37.695,37.315,37.45,130877.0
2019-03-14,37.415,37.47,37.065,37.16,111423.0
2019-03-15,35.5,37.755,35.07,37.46,491002.0
2019-03-18,37.46,38.385,37.35,38.015,197052.0
2019-03-19,38.045,38.09,37.745,37.955,155501.0
2019-03-20,37.935,38.095,37.505,37.745,117059.0
2019-03-21,37.665,38.215,37.565,38.025,190277.0
2019-03-22,38.005,38.42,37.925,38.41,76643.0
2019-03-25,38.305,38.715,38.07,38.52,113255.0
2019-03-26,38.535,38.735,38.24,38.625,86505.0
2019-03-27,38.59,39.095,38.535,38.96,167246.0
2019-03-28,38.97,40.19,38.96,40.12,150876.0
2019-03-29,40.19,40.955,40.09,40.585,502977.0
2019-04-01,40.46,40.71,40.225,40.265,471407.0
2019-04-02,40.27,40.665,40.135,40.62,131722.0
2019-04-03,40.73,40.955,40.665,40.74,82658.0
2019-04-04,40.795,40.885,40.35,40.55,173877.0
2019-04-05,40.57,41.17,40.54,40.935,113651.0
2019-04-08,40.84,41.345,40.585,41.305,97206.0
2019-04-09,41.215,41.47,41.065,41.35,74428.0
2019-04-10,41.395,41.56,40.965,41.09,75545.0
2019-04-11,41.065,41.315,40.665,40.98,99685.0
2019-04-12,41.155,41.19,40.81,40.945,35740.0
2019-04-15,40.935,41.245,40.705,41.07,52409.0
2019-04-16,41.0,41.165,40.615,40.955,63897.0
2019-04-17,41.045,41.155,40.615,40.755,132979.0
2019-04-18,40.795,41.27,40.585,40.605,206934.0
2019-04-22,40.575,41.21,40.475,40.875,83476.0
2019-04-23,40.855,40.89,40.605,40.8,68279.0
2019-04-24,40.73,41.18,40.65,41.07,82132.0
2019-04-25,40.965,41.435,40.935,41.0,86331.0
2019-04-26,40.99,41.36,40.84,41.07,92663.0
2019-04-29,41.11,41.37,40.875,41.27,67972.0
2019-04-30,41.27,41.38,40.975,41.245,85203.0
2019-05-01,41.225,41.72,40.98,41.35,91464.0
2019-05-02,41.74,41.92,40.84,41.02,151132.0
2019-05-03,41.46,41.53,40.84,41.18,169520.0
2019-05-06,40.935,41.77,40.675,41.055,168924.0
2019-05-07,40.92,41.44,40.615,41.215,139384.0
2019-05-08,41.2,41.43,40.71,41.065,145532.0
2019-05-09,40.945,41.195,40.585,41.155,77639.0
2019-05-10,41.02,41.36,40.695,41.025,112466.0
2019-05-13,41.0,41.125,40.66,40.965,119064.0
2019-05-14,40.9,41.1,40.755,40.92,132970.0
2019-05-15,40.845,40.99,40.55,40.72,66901.0
2019-05-16,40.74,41.17,40.675,41.125,134419.0
2019-05-17,41.01,41.27,40.92,41.225,107230.0
2019-05-21,41.08,41.575,40.99,41.245,167940.0
2019-05-22,41.17,41.46,40.82,41.145,120226.0
2019-05-23,41.055,41.46,40.675,41.09,141447.0
2019-05-24,41.11,41.435,40.62,40.955,117233.0
2019-05-27,40.93,41.495,40.35,41.18,67084.0
2019-05-28,41.065,41.395,40.935,41.065,73739.0
2019-05-29,40.91,41.27,40.75,40.91,76360.0
2019-05-30,40.875,41.08,40.615,40.84,68233.0
2019-05-31,40.75,40.945,40.405,40.8,130113.0
2019-06-03,40.865,41.02,40.38,40.81,61466.0
2019-06-04,40.9,41.02,40.73,40.84,131188.0
2019-06-05,40.9,41.145,40.83,40.99,72411.0
2019-06-06,40.99,41.11,40.82,40.92,90360.0
2019-06-07,40.855,41.02,40.56,40.74,83921.0
2019-06-10,40.74,40.985,40.55,40.795,62537.0
2019-06-11,40.89,41.035,40.755,40.93,63301.0
2019-06-12,40.94,41.145,40.84,40.965,102376.0
2019-06-13,40.965,41.145,40.83,40.94,98430.0
2019-06-14,40.99,41.31,40.55,41.3,117686.0
2019-06-17,41.19,41.6,41.19,41.535,126559.0
2019-06-18,41.6,42.025,41.55,41.635,172037.0
2019-06-19,41.77,42.43,41.55,42.015,176609.0
2019-06-20,41.995,42.925,41.95,42.825,167314.0
2019-06-21,42.7,43.48,42.385,43.48,397178.0
2019-06-24,43.245,43.36,42.63,42.675,162717.0
2019-06-25,42.64,42.64,42.13,42.375,111136.0
2019-06-26,42.275,42.51,41.985,42.05,105971.0
2019-06-27,42.095,42.855,41.985,42.71,94846.0
2019-06-28,42.655,43.0,42.295,42.735,99341.0
2019-07-02,42.775,43.27,42.51,43.235,73663.0
2019-07-03,43.205,43.46,42.98,43.16,42959.0
2019-07-04,43.16,43.45,42.925,43.39,38912.0
2019-07-05,43.305,43.395,43.125,43.255,53593.0
2019-07-08,42.97,43.66,42.97,43.46,137812.0
2019-07-09,43.425,43.495,42.89,42.955,90864.0
2019-07-10,43.035,43.045,42.005,42.5,76393.0
2019-07-11,42.475,42.825,42.305,42.71,66650.0
2019-07-12,42.665,42.865,42.025,42.385,65175.0
2019-07-15,41.59,41.6,38.995,39.815,401718.0
2019-07-16,39.905,40.63,39.79,39.99,229545.0
2019-07-17,39.96,40.135,38.79,38.865,255067.0
2019-07-18,38.82,38.82,38.09,38.15,388844.0
2019-07-19,38.19,38.67,38.18,38.48,222885.0
2019-07-22,38.335,38.46,37.44,37.635,223648.0
2019-07-23,37.635,38.335,37.475,37.82,115511.0
2019-07-24,37.675,38.425,37.675,38.235,188858.0
2019-07-25,38.295,38.48,38.16,38.38,72661.0
2019-07-26,38.435,38.625,38.205,38.295,70975.0
2019-07-29,38.17,38.295,37.82,38.0,225607.0
2019-07-30,37.935,38.025,37.535,37.575,147787.0
2019-07-31,37.52,37.62,37.065,37.23,268874.0
2019-08-01,37.075,37.21,36.4,36.625,389136.0
2019-08-02,36.49,36.535,36.335,36.435,102199.0
2019-08-06,35.83,36.36,35.8,36.155,171614.0
2019-08-07,35.365,35.565,34.01,34.04,370308.0
2019-08-08,34.04,35.375,33.945,35.365,1067085.0
2019-08-09,35.085,35.575,35.005,35.285,234268.0
2019-08-12,35.275,35.42,34.88,35.205,189786.0
2019-08-13,35.17,35.935,35.17,35.42,210152.0
2019-08-14,35.27,35.61,35.13,35.315,172957.0
2019-08-15,35.27,35.81,35.22,35.575,189955.0
2019-08-16,35.595,35.91,35.455,35.835,242748.0
2019-08-19,35.88,36.59,35.835,36.55,122697.0
2019-08-20,36.45,36.525,35.63,35.89,139104.0
2019-08-21,35.81,36.07,35.495,35.855,120134.0
2019-08-22,35.79,35.835,35.52,35.595,124231.0
2019-08-23,35.54,35.63,34.655,34.715,91230.0
2019-08-26,34.94,35.105,34.635,34.79,58353.0
2019-08-27,34.815,35.03,34.545,34.79,107351.0
2019-08-28,34.68,35.185,34.55,35.05,52155.0
2019-08-29,35.095,35.25,35.005,35.24,71619.0
2019-08-30,35.305,35.67,35.185,35.57,57314.0
2019-09-03,35.56,35.595,34.995,35.34,128938.0
2019-09-04,35.505,36.015,34.985,35.025,103718.0
2019-09-05,35.105,35.47,34.935,35.05,211504.0
2019-09-06,34.885,35.325,34.335,34.59,332200.0
2019-09-09,34.67,35.595,34.625,35.27,266851.0
2019-09-10,35.305,35.53,34.605,35.34,225518.0
2019-09-11,35.325,35.82,34.935,35.57,163154.0
2019-09-12,35.54,36.24,35.505,35.905,339666.0
2019-09-13,36.075,36.63,35.905,36.43,185797.0
2019-09-16,36.44,36.53,36.02,36.13,435904.0
2019-09-17,36.205,36.795,36.06,36.285,111285.0
2019-09-18,36.305,36.365,36.005,36.31,135296.0
2019-09-19,36.31,36.565,35.95,36.095,78982.0
2019-09-20,36.085,36.25,35.57,35.865,442297.0
2019-09-23,35.74,35.91,35.195,35.43,152014.0
2019-09-24,35.595,36.285,35.105,36.03,255056.0
2019-09-25,35.985,36.025,35.395,35.675,224175.0
2019-09-26,35.585,35.75,35.34,35.66,212789.0
2019-09-27,35.72,35.77,35.025,35.13,167900.0
2019-09-30,35.105,35.315,34.985,35.13,220716.0
2019-10-01,35.225,35.44,34.325,34.64,650656.0
2019-10-02,34.615,34.74,34.315,34.49,248127.0
2019-10-03,34.425,34.76,34.36,34.66,156756.0
2019-10-04,34.705,34.84,34.495,34.69,137800.0
2019-10-07,34.625,35.195,34.625,34.86,117101.0
2019-10-08,34.76,34.86,34.395,34.405,96735.0
2019-10-09,34.525,34.695,34.35,34.35,111376.0
2019-10-10,34.335,34.85,34.335,34.725,197983.0
2019-10-11,34.885,35.215,34.67,34.87,128644.0
2019-10-15,34.895,35.215,34.715,34.905,92405.0
2019-10-16,34.87,35.115,34.815,35.015,276804.0
2019-10-17,35.08,35.32,35.08,35.13,193470.0
2019-10-18,35.15,35.275,34.885,34.905,111796.0
2019-10-21,34.935,35.215,34.885,35.15,113038.0
2019-10-22,35.23,35.315,34.74,34.77,207848.0
2019-10-23,34.77,34.95,34.39,34.415,99127.0
2019-10-24,34.535,34.69,33.67,33.755,122086.0
2019-10-25,33.67,34.1,33.59,33.755,94695.0
2019-10-28,33.9,33.95,33.49,33.61,203127.0
2019-10-29,33.615,33.655,33.29,33.415,83326.0
2019-10-30,33.455,33.49,33.245,33.3,108967.0
2019-10-31,33.17,33.4,32.835,33.145,145640.0
2019-11-01,33.255,33.77,33.155,33.31,254686.0
2019-11-04,33.49,33.67,33.445,33.51,272757.0
2019-11-05,33.61,33.715,33.515,33.555,324929.0
2019-11-06,33.625,33.715,33.455,33.56,165139.0
2019-11-07,34.035,36.22,33.99,36.22,596158.0
2019-11-08,36.005,36.06,34.405,35.35,322415.0
2019-11-11,35.35,35.75,35.03,35.395,135415.0
2019-11-12,35.405,35.53,34.09,34.345,192588.0
2019-11-13,34.335,34.87,34.09,34.74,124202.0
2019-11-14,34.735,35.125,34.235,34.58,93931.0
2019-11-15,34.64,36.775,34.54,34.995,282554.0
2019-11-18,34.815,35.575,34.74,35.53,147745.0
2019-11-19,35.515,35.585,34.68,34.715,174775.0
2019-11-20,34.74,34.835,34.345,34.705,80154.0
2019-11-21,34.635,34.75,34.47,34.695,85042.0
2019-11-22,34.17,34.75,34.17,34.505,99483.0
2019-11-25,34.36,35.285,34.36,35.23,129321.0
2019-11-26,35.17,35.285,34.46,34.65,130144.0
2019-11-27,34.68,34.695,34.325,34.64,115544.0
2019-11-28,34.55,34.845,34.495,34.535,57905.0
2019-11-29,34.635,34.89,34.615,34.695,30908.0
2019-12-02,34.635,34.65,33.93,34.37,93614.0
2019-12-03,34.125,34.16,33.52,33.67,158607.0
2019-12-04,33.65,33.925,33.405,33.83,92964.0
2019-12-05,33.75,33.75,33.295,33.515,175089.0
2019-12-06,33.45,33.895,33.385,33.415,198863.0
2019-12-09,33.505,33.73,33.34,33.53,214470.0
2019-12-10,33.495,33.505,33.11,33.11,206637.0
2019-12-11,33.095,33.36,32.795,33.06,131572.0
2019-12-12,33.265,33.615,33.065,33.375,175437.0
2019-12-13,33.34,33.795,33.34,33.73,152596.0
2019-12-16,33.775,34.225,33.75,34.07,173938.0
2019-12-17,34.105,34.77,34.065,34.65,219425.0
2019-12-18,34.615,34.76,34.47,34.705,117028.0
2019-12-19,34.66,34.795,34.335,34.645,149240.0
2019-12-20,34.615,34.96,34.44,34.88,153841.0
2019-12-23,34.88,34.935,34.525,34.635,124174.0
2019-12-24,34.66,34.795,34.385,34.46,580887.0
2019-12-27,34.56,34.96,34.36,34.595,51621.0
2019-12-30,34.595,34.77,34.18,34.285,51046.0
2019-12-31,34.28,34.36,33.995,34.18,39213.0
2020-01-02,34.27,34.435,33.985,34.16,80111.0
2020-01-03,34.015,34.025,33.795,33.905,140872.0
2020-01-06,33.895,34.27,33.73,34.05,71792.0
2020-01-07,33.785,34.405,33.715,34.295,109559.0
2020-01-08,34.225,34.75,34.15,34.45,217558.0
2020-01-09,34.46,34.9,34.45,34.645,137245.0
2020-01-10,34.67,34.835,34.105,34.325,161081.0
2020-01-13,34.405,34.845,34.405,34.77,85323.0
2020-01-14,34.99,35.105,34.795,34.925,67623.0
2020-01-15,34.97,35.08,34.85,34.89,47212.0
2020-01-16,35.07,35.235,34.695,34.89,58651.0
2020-01-17,34.89,35.16,34.76,34.845,131381.0
2020-01-20,34.935,35.39,34.76,35.31,49987.0
2020-01-21,35.315,35.36,34.88,35.115,80201.0
2020-01-22,35.125,35.26,34.89,35.05,73012.0
2020-01-23,34.98,35.09,34.505,34.77,107544.0
2020-01-24,34.88,34.905,34.59,34.66,69395.0
2020-01-27,34.14,34.525,34.08,34.28,89217.0
2020-01-28,34.395,34.68,34.185,34.45,80382.0
2020-01-29,34.45,34.645,34.125,34.525,78389.0
2020-01-30,34.425,34.47,34.08,34.105,83822.0
2020-01-31,34.08,34.205,34.025,34.125,104312.0
2020-02-03,34.15,34.49,34.04,34.35,70395.0
2020-02-04,34.57,34.9,34.525,34.725,227703.0
2020-02-05,34.9,35.2,34.845,35.17,86520.0
2020-02-06,35.27,35.29,35.0,35.16,65027.0
2020-02-07,35.145,35.19,34.35,34.695,89703.0
2020-02-10,34.645,34.95,34.49,34.735,125544.0
2020-02-11,34.845,35.005,34.69,34.735,74766.0
2020-02-12,34.9,35.135,34.44,34.56,113821.0
2020-02-13,34.45,34.855,34.35,34.625,107422.0
2020-02-14,34.615,34.925,34.37,34.66,139946.0
2020-02-18,34.615,34.66,33.93,34.25,96287.0
2020-02-19,34.285,34.46,33.98,34.17,88198.0
2020-02-20,34.17,34.36,34.05,34.125,173729.0
2020-02-21,34.05,34.225,33.385,33.53,134718.0
2020-02-24,33.25,33.475,32.695,33.195,108415.0
2020-02-25,33.22,33.395,32.275,32.445,169884.0
2020-02-26,32.175,32.465,31.21,31.445,301636.0
2020-02-27,31.015,31.51,29.795,31.345,202706.0
2020-02-28,30.735,31.19,30.47,31.055,303208.0
2020-03-02,30.99,31.465,30.68,31.4,184712.0
2020-03-03,31.475,31.665,31.015,31.11,190871.0
2020-03-04,31.42,32.2,31.32,32.085,160059.0
2020-03-05,31.7,31.71,31.015,31.355,115645.0
2020-03-06,30.88,30.955,30.46,30.615,143495.0
2020-03-09,28.51,29.43,28.455,28.83,253248.0
2020-03-10,29.33,29.47,28.13,29.43,452110.0
2020-03-11,28.605,30.56,27.82,29.095,327588.0
2020-03-12,26.47,27.33,25.49,26.255,451163.0
2020-03-13,27.21,27.79,25.47,27.455,323227.0
2020-03-16,22.78,26.105,21.86,25.44,261601.0
2020-03-17,25.46,27.2,24.995,26.735,279984.0
2020-03-18,25.47,26.725,23.495,24.275,184932.0
2020-03-19,24.43,26.61,23.555,26.41,189727.0
2020-03-20,25.935,27.33,23.035,23.4,125170.0
2020-03-23,23.045,23.445,21.26,21.58,131534.0
2020-03-24,22.59,24.63,21.86,24.505,245199.0
2020-03-25,24.315,27.135,23.72,26.135,123157.0
2020-03-26,26.145,27.375,26.09,26.91,78453.0
2020-03-27,26.455,27.255,25.78,26.87,191387.0
2020-03-30,26.69,26.965,25.95,26.87,116166.0
2020-03-31,26.845,28.72,26.645,27.93,99969.0
2020-04-01,27.335,28.205,26.72,27.555,143673.0
2020-04-02,27.52,28.29,26.935,27.775,74589.0
2020-04-03,27.21,27.965,26.55,27.3,112634.0
2020-04-06,28.03,28.665,27.805,28.49,91491.0
2020-04-07,29.285,29.91,28.5,28.545,99301.0
2020-04-08,28.58,30.385,28.58,29.755,95123.0
2020-04-09,30.0,30.465,29.475,29.8,129664.0
2020-04-13,29.8,30.265,29.43,29.845,80056.0
2020-04-14,30.09,30.67,29.01,29.78,98324.0
2020-04-15,29.22,29.265,28.17,28.885,215731.0
2020-04-16,28.995,29.02,28.315,28.89,312919.0
2020-04-17,29.295,29.725,28.64,28.975,103500.0
2020-04-20,28.535,29.375,28.06,28.445,196605.0
2020-04-21,27.775,28.9,27.755,28.47,113182.0
2020-04-22,28.57,28.91,28.35,28.455,148999.0
2020-04-23,28.51,30.075,28.47,29.02,267281.0
2020-04-24,29.055,31.1,28.94,30.3,414758.0
2020-04-27,30.34,31.82,29.925,31.325,176115.0
2020-04-28,31.705,31.95,30.13,30.99,342218.0
2020-04-29,31.455,32.655,31.135,31.905,173158.0
2020-04-30,31.675,32.4,30.85,31.765,240259.0
2020-05-01,30.785,31.805,30.505,30.76,152149.0
2020-05-04,30.695,30.835,30.13,30.77,62543.0
2020-05-05,30.98,31.27,30.695,30.695,75955.0
2020-05-06,30.805,31.585,30.63,31.225,109614.0
2020-05-07,31.545,31.795,31.08,31.49,197088.0
2020-05-08,31.455,32.04,30.11,30.24,392676.0
2020-05-11,29.925,31.28,29.54,31.2,321227.0
2020-05-12,31.115,31.43,30.395,30.575,410627.0
2020-05-13,30.41,30.54,29.15,29.22,227993.0
2020-05-14,28.985,29.525,27.81,29.36,257277.0
2020-05-15,29.185,29.8,29.04,29.635,76899.0
2020-05-19,29.99,30.73,29.505,30.46,86233.0
2020-05-20,30.75,30.96,30.285,30.89,93656.0
2020-05-21,30.815,31.27,30.585,30.88,92449.0
2020-05-22,30.76,30.78,30.21,30.275,63801.0
2020-05-25,30.465,30.84,30.22,30.44,54929.0
2020-05-26,30.75,30.99,30.42,30.895,84045.0
2020-05-27,30.795,31.255,30.24,30.785,70485.0
2020-05-28,30.89,31.265,30.56,31.1,141476.0
2020-05-29,30.99,31.045,30.44,30.67,58428.0
2020-06-01,30.54,31.155,30.495,31.09,81552.0
2020-06-02,31.245,32.115,31.055,32.04,187485.0
2020-06-03,32.225,32.445,32.095,32.445,45203.0
2020-06-04,32.36,32.36,31.9,32.25,91363.0
2020-06-05,32.635,32.9,32.455,32.81,117837.0
2020-06-08,32.995,33.205,32.655,32.685,74407.0
2020-06-09,32.345,32.69,32.12,32.465,48647.0
2020-06-10,32.465,32.93,31.93,31.93,108438.0
2020-06-11,31.9,31.94,30.57,30.91,161395.0
2020-06-12,31.47,32.25,30.89,31.72,141035.0
2020-06-15,31.12,31.7,31.065,31.55,103142.0
2020-06-16,32.085,32.085,31.37,31.6,78392.0
2020-06-17,31.72,32.195,31.36,31.78,41771.0
2020-06-18,31.59,32.63,30.81,32.335,62238.0
2020-06-19,32.545,33.455,31.56,31.81,215660.0
2020-06-22,31.895,32.765,31.865,32.665,112813.0
2020-06-23,32.85,33.035,32.315,32.465,171837.0
2020-06-24,32.205,32.455,31.755,32.215,137418.0
2020-06-25,31.545,32.16,31.315,31.895,155816.0
2020-06-26,31.83,31.925,31.03,31.26,152744.0
2020-06-29,31.285,31.845,30.88,31.1,196001.0
2020-06-30,31.03,31.48,30.835,31.385,153707.0
2020-07-02,31.7,32.315,31.37,31.49,61785.0
2020-07-03,31.35,31.92,31.205,31.8,30078.0
2020-07-06,31.975,32.97,31.9,32.94,86843.0
2020-07-07,32.94,33.005,32.545,32.865,158670.0
2020-07-08,32.82,33.145,32.35,32.685,78269.0
2020-07-09,32.805,32.93,32.28,32.885,52800.0
2020-07-10,32.895,33.97,32.865,33.775,419726.0
2020-07-13,33.85,34.44,33.33,33.5,121024.0
2020-07-14,33.365,34.09,33.07,33.685,129799.0
2020-07-15,33.88,34.46,33.685,34.33,70221.0
2020-07-16,34.025,34.53,33.935,34.515,169817.0
2020-07-17,34.475,34.86,34.11,34.57,614930.0
2020-07-20,34.465,35.035,34.245,34.855,65830.0
2020-07-21,35.175,35.195,34.43,34.465,77665.0
2020-07-22,34.265,34.97,34.1,34.78,191886.0
2020-07-23,34.78,35.2,34.685,34.745,36269.0
2020-07-24,34.925,35.37,34.705,35.32,136765.0
2020-07-27,35.385,36.775,35.165,36.635,254851.0
2020-07-28,36.68,38.155,36.315,38.06,280312.0
2020-07-29,37.73,38.155,37.05,37.325,175590.0
2020-07-30,37.125,37.3,36.415,37.27,107920.0
2020-07-31,37.195,37.475,36.555,37.4,43354.0
2020-08-04,37.06,37.465,36.81,37.17,60401.0
2020-08-05,38.97,39.935,38.475,39.76,1041678.0
2020-08-06,39.45,40.055,38.845,39.7,314321.0
2020-08-07,39.7,40.49,39.31,40.435,279523.0
2020-08-10,40.45,40.59,39.92,40.27,134975.0
2020-08-11,40.395,41.765,40.27,41.51,401375.0
2020-08-12,41.37,42.465,41.06,41.94,254376.0
2020-08-13,42.115,42.115,41.455,41.63,269572.0
2020-08-14,41.525,41.86,41.445,41.85,86302.0
2020-08-17,41.81,42.75,41.64,42.39,163955.0
2020-08-18,42.455,42.74,41.665,42.125,138246.0
2020-08-19,42.2,42.85,41.98,42.265,154446.0
2020-08-20,42.265,43.015,42.06,42.605,145486.0
2020-08-21,42.39,43.41,42.005,42.99,151732.0
2020-08-24,42.78,43.41,42.61,42.84,165873.0
2020-08-25,42.925,43.21,42.095,42.64,353929.0
2020-08-26,42.64,42.915,42.19,42.705,202807.0
2020-08-27,42.75,42.915,42.04,42.32,148379.0
2020-08-28,42.335,42.655,42.16,42.41,112735.0
2020-08-31,42.365,42.78,41.745,41.785,94569.0
2020-09-01,41.785,42.565,41.71,42.32,175595.0
2020-09-02,42.355,42.475,42.015,42.245,170265.0
2020-09-03,42.18,42.38,41.6,41.71,199289.0
2020-09-04,42.015,42.225,41.165,41.81,166660.0
2020-09-08,41.32,41.82,41.025,41.625,176417.0
2020-09-09,41.79,42.75,41.075,42.255,163122.0
2020-09-10,42.255,42.845,41.92,42.345,159628.0
2020-09-11,42.375,42.52,41.6,42.375,159360.0
2020-09-14,42.64,43.09,41.92,42.965,148383.0
2020-09-15,43.12,43.27,42.87,42.945,181463.0
2020-09-16,43.23,43.23,42.63,42.735,155149.0
2020-09-17,42.455,42.465,42.18,42.42,101489.0
2020-09-18,42.375,42.565,41.405,41.405,171852.0
2020-09-21,41.055,41.495,40.775,41.46,146076.0
2020-09-22,41.45,41.92,40.85,41.275,117647.0
2020-09-23,41.285,41.775,40.39,40.555,220260.0
2020-09-24,40.325,41.145,40.235,40.715,271495.0
2020-09-25,40.76,41.505,40.305,40.51,105277.0
2020-09-28,40.785,41.155,40.48,41.01,274359.0
2020-09-29,41.155,42.3,40.77,42.005,315709.0
2020-09-30,41.975,42.27,41.58,41.6,124474.0
2020-10-01,41.83,42.125,41.6,41.785,123729.0
2020-10-02,41.47,41.615,41.31,41.48,206284.0
2020-10-05,41.505,42.43,40.785,42.19,143835.0
2020-10-06,42.335,42.335,41.725,41.855,150366.0
2020-10-07,42.18,42.4,41.8,42.325,140588.0
2020-10-08,42.225,42.815,41.86,42.76,182869.0
2020-10-09,42.86,43.25,42.245,42.345,170937.0
2020-10-13,42.345,42.79,42.135,42.14,111874.0
2020-10-14,42.355,42.4,41.625,41.635,112206.0
2020-10-15,41.425,41.735,40.915,41.665,73498.0
2020-10-16,41.67,41.865,40.87,41.505,89735.0
2020-10-19,41.58,41.715,41.11,41.48,102745.0
2020-10-20,41.515,41.765,41.185,41.36,151425.0
2020-10-21,41.37,41.875,41.37,41.545,131528.0
2020-10-22,42.44,43.1,41.535,42.3,168010.0
2020-10-23,42.53,42.53,41.545,41.785,276748.0
2020-10-26,41.37,41.735,41.045,41.25,133397.0
2020-10-27,41.37,41.635,41.0,41.11,80917.0
2020-10-28,40.74,40.87,39.845,39.9,122215.0
2020-10-29,39.9,40.775,39.56,40.715,103162.0
2020-10-30,40.585,40.585,39.09,39.995,97848.0
2020-11-02,40.125,40.945,39.67,40.51,117951.0
2020-11-03,40.705,41.1,40.185,40.73,130549.0
2020-11-04,40.915,41.065,40.585,40.925,95493.0
2020-11-05,42.795,42.795,41.29,41.35,273115.0
2020-11-06,41.645,42.005,40.99,41.275,429956.0
2020-11-09,41.775,42.32,40.435,40.585,334495.0
2020-11-10,40.54,40.895,39.91,39.985,352602.0
2020-11-11,40.095,40.805,40.02,40.36,196642.0
2020-11-12,40.325,40.545,39.405,39.47,199206.0
2020-11-13,39.635,40.695,39.475,40.27,160985.0
2020-11-16,40.39,40.585,39.945,40.125,75175.0
2020-11-17,39.91,40.235,39.355,40.215,221683.0
2020-11-18,40.325,40.555,39.495,39.55,103402.0
2020-11-19,39.53,40.205,39.32,39.745,138096.0
2020-11-20,39.8,40.205,39.43,39.93,150623.0
2020-11-23,39.765,40.36,39.765,40.105,48899.0
2020-11-24,40.26,40.88,40.125,40.575,97029.0
2020-11-25,40.705,41.25,40.51,40.65,115861.0
2020-11-26,40.75,41.155,40.345,40.89,46923.0
2020-11-27,41.04,42.03,40.515,41.91,172512.0
2020-11-30,41.82,41.82,40.57,40.885,81809.0
2020-12-01,41.125,41.765,41.06,41.605,224110.0
2020-12-02,41.525,41.525,40.725,41.22,91934.0
2020-12-03,41.2,41.855,41.17,41.45,69912.0
2020-12-04,41.635,41.93,41.005,41.67,146853.0
2020-12-07,41.225,42.08,41.225,41.355,93490.0
2020-12-08,41.345,42.09,41.09,41.69,187305.0
2020-12-09,41.72,41.93,41.505,41.59,129497.0
2020-12-10,41.57,41.655,40.81,40.855,105430.0
2020-12-11,40.82,41.405,40.82,40.96,122720.0
2020-12-14,41.145,42.43,41.08,42.225,213981.0
2020-12-15,42.57,42.635,41.995,42.465,398456.0
2020-12-16,42.265,42.67,42.245,42.375,234691.0
2020-12-17,42.55,43.19,42.505,43.005,327678.0
2020-12-18,43.085,43.385,42.92,43.335,327802.0
2020-12-21,42.65,43.625,42.57,43.605,148298.0
2020-12-22,43.605,43.835,42.725,43.505,105977.0
2020-12-23,43.635,43.92,43.455,43.595,76347.0
2020-12-24,43.605,43.725,43.08,43.4,122809.0
2020-12-29,43.605,43.705,42.525,42.895,91527.0
2020-12-30,42.895,43.485,42.845,43.205,68357.0
2020-12-31,43.225,43.495,42.615,42.83,37234.0
2021-01-04,43.205,43.505,42.525,43.015,146367.0
2021-01-05,43.02,43.485,42.585,43.04,174940.0
2021-01-06,42.92,43.885,42.67,43.3,262782.0
2021-01-07,43.495,44.53,43.3,44.41,195529.0
2021-01-08,44.635,44.715,43.77,44.19,124539.0
2021-01-11,43.82,44.26,43.53,43.77,104341.0
2021-01-12,43.835,44.26,43.52,43.585,94924.0
2021-01-13,43.725,43.725,43.31,43.44,100183.0
2021-01-14,43.44,43.44,42.57,42.69,124893.0
2021-01-15,42.57,42.96,42.16,42.745,151163.0
2021-01-18,42.67,42.92,42.385,42.69,77894.0
2021-01-19,42.66,42.93,42.525,42.735,144053.0
2021-01-20,42.725,43.27,42.585,43.125,221039.0
2021-01-21,43.125,43.605,42.995,43.4,137205.0
2021-01-22,43.145,43.395,42.585,42.885,104026.0
2021-01-25,42.96,43.365,42.585,43.31,108606.0
2021-01-26,43.355,43.585,43.17,43.17,96870.0
2021-01-27,42.83,43.135,42.71,42.885,183168.0
2021-01-28,43.08,43.965,42.765,43.625,332798.0
2021-01-29,43.495,43.68,42.43,42.53,171627.0
2021-02-01,43.03,44.465,42.57,44.355,246662.0
2021-02-02,44.44,45.52,44.375,44.51,206381.0
2021-02-03,44.39,44.78,43.89,43.955,103454.0
2021-02-04,44.05,44.235,43.41,43.91,109536.0
2021-02-05,43.955,44.585,43.31,43.495,82277.0
2021-02-08,43.65,43.81,43.31,43.745,94044.0
2021-02-09,43.66,44.17,43.04,44.05,64512.0
2021-02-10,44.385,44.385,43.41,44.04,74442.0
2021-02-11,44.04,44.19,43.705,44.06,42634.0
2021-02-12,44.05,44.325,43.77,44.245,54623.0
2021-02-16,44.26,44.475,43.465,43.635,122478.0
2021-02-17,43.595,44.17,42.53,42.985,121247.0
2021-02-18,42.895,43.58,42.71,43.335,73742.0
2021-02-19,43.335,43.68,43.2,43.28,62644.0
2021-02-22,43.17,44.18,42.715,42.91,98950.0
2021-02-23,42.855,42.855,42.015,42.495,60442.0
2021-02-24,42.42,42.985,42.31,42.725,149888.0
2021-02-25,42.745,43.02,42.355,42.385,139097.0
2021-02-26,42.515,43.255,42.215,42.58,135863.0
2021-03-01,42.7,43.67,42.7,43.125,87761.0
2021-03-02,43.135,43.95,42.72,43.27,145594.0
2021-03-03,43.395,44.07,43.08,44.005,81451.0
2021-03-04,44.19,44.215,43.28,44.205,84975.0
2021-03-05,44.355,44.955,43.885,44.57,110632.0
2021-03-08,44.825,45.625,44.345,45.52,133659.0
2021-03-09,45.745,45.745,44.705,45.315,79685.0
2021-03-10,46.27,46.77,45.615,45.89,249608.0
2021-03-11,46.26,46.735,46.06,46.105,128259.0
2021-03-12,46.075,46.105,45.345,45.695,101166.0
2021-03-15,45.835,45.835,44.57,45.52,159441.0
2021-03-16,45.63,46.105,45.195,45.735,101239.0
2021-03-17,45.725,46.15,45.14,45.605,126660.0
2021-03-18,45.125,46.095,45.125,45.585,104490.0
2021-03-19,45.475,45.945,45.19,45.51,99220.0
2021-03-22,45.705,45.705,45.115,45.29,124715.0
2021-03-23,45.42,45.55,44.845,44.94,114320.0
2021-03-24,45.03,45.705,44.695,45.41,198996.0
2021-03-25,45.225,45.78,45.02,45.75,110512.0
2021-03-26,45.81,46.705,45.55,46.695,83264.0
2021-03-29,46.615,47.15,46.28,46.835,81408.0
2021-03-30,46.705,47.12,46.3,47.12,72898.0
2021-03-31,47.04,47.495,46.955,47.175,96722.0
2021-04-01,47.01,48.06,46.265,48.025,117563.0
2021-04-05,48.265,48.7,47.855,48.015,139420.0
2021-04-06,47.965,48.18,47.705,47.835,199289.0
2021-04-07,47.81,48.05,47.56,47.585,148021.0
2021-04-08,47.745,48.675,46.915,47.11,132016.0
2021-04-09,47.195,47.725,47.085,47.315,174750.0
2021-04-12,47.315,47.595,47.105,47.185,132643.0
2021-04-13,47.16,47.185,46.675,46.805,177313.0
2021-04-14,46.935,48.535,46.815,48.21,293120.0
2021-04-15,48.415,49.055,48.16,49.035,193704.0
2021-04-16,49.11,49.73,49.005,49.25,149379.0
2021-04-19,49.445,49.915,49.22,49.36,116390.0
2021-04-20,49.34,49.5,48.905,49.2,87445.0
2021-04-21,49.22,49.685,48.485,49.65,165409.0
2021-04-22,49.65,49.695,49.065,49.23,280316.0
2021-04-23,49.685,49.685,48.905,48.96,68821.0
2021-04-26,49.035,49.435,48.415,48.655,62525.0
2021-04-27,48.675,48.755,48.21,48.43,67923.0
2021-04-28,48.355,48.755,48.105,48.275,107745.0
2021-04-29,48.31,48.755,47.95,48.485,103124.0
2021-04-30,48.18,48.755,47.455,47.735,113919.0
2021-05-03,49.935,50.235,48.56,48.765,227028.0
2021-05-04,49.585,49.685,48.155,48.645,323312.0
2021-05-05,48.925,49.76,48.81,49.165,164559.0
2021-05-06,49.325,49.77,47.96,48.16,112236.0
2021-05-07,48.34,49.2,47.445,47.635,242348.0
2021-05-10,47.585,48.44,47.43,48.385,153666.0
2021-05-11,48.06,48.105,47.455,47.69,128096.0
2021-05-12,47.77,47.79,46.175,46.435,198980.0
2021-05-13,46.435,46.795,46.155,46.25,137245.0
2021-05-14,46.25,46.955,45.545,46.015,119324.0
2021-05-17,45.95,46.52,44.94,45.115,115146.0
2021-05-18,45.04,45.08,44.43,44.595,167980.0
2021-05-19,44.28,44.3,43.49,44.03,254284.0
2021-05-20,43.87,44.25,43.77,44.05,107408.0
2021-05-21,44.25,44.4,43.74,43.945,124591.0
2021-05-25,44.115,44.115,43.35,43.415,204642.0
2021-05-26,43.36,43.65,42.86,43.35,120498.0
2021-05-27,43.37,43.545,42.635,42.71,137939.0
2021-05-28,42.895,43.15,42.53,42.945,267172.0
2021-05-31,43.205,43.425,42.99,43.155,66019.0
2021-06-01,43.26,43.905,43.12,43.725,112873.0
2021-06-02,43.595,44.05,43.51,43.67,156527.0
2021-06-03,43.595,44.155,43.52,43.585,109776.0
2021-06-04,43.64,44.1,43.455,43.84,110247.0
2021-06-07,43.83,44.11,43.335,43.67,129789.0
2021-06-08,43.67,43.83,43.13,43.215,178931.0
2021-06-09,43.22,43.855,42.945,43.475,162576.0
2021-06-10,43.705,44.05,43.195,43.7,119627.0
2021-06-11,43.65,43.82,43.0,43.025,135978.0
2021-06-14,43.36,43.42,42.795,43.015,114485.0
2021-06-15,43.15,43.25,42.485,42.505,178076.0
2021-06-16,42.625,42.7,42.01,42.05,146640.0
2021-06-17,41.955,41.955,40.975,41.235,174099.0
2021-06-18,41.085,41.49,40.835,41.125,215890.0
2021-06-21,41.22,41.545,40.975,41.145,118734.0
2021-06-22,41.21,41.6,41.115,41.34,336299.0
2021-06-23,41.35,41.49,41.015,41.375,236553.0
2021-06-24,41.58,42.18,41.365,41.99,312713.0
2021-06-25,42.185,42.56,42.01,42.14,170062.0
2021-06-28,42.185,42.185,41.08,41.33,264211.0
2021-06-29,41.44,41.955,41.22,41.61,210201.0
2021-06-30,41.72,41.885,41.545,41.61,163588.0
2021-07-02,41.62,42.615,41.49,42.46,248706.0
2021-07-05,42.525,42.655,42.03,42.29,93622.0
2021-07-06,42.27,42.42,41.285,41.36,139856.0
2021-07-07,41.365,42.055,41.36,42.0,209797.0
2021-07-08,42.095,42.54,41.61,42.54,333856.0
2021-07-09,42.44,43.11,42.01,42.095,220210.0
2021-07-12,41.935,42.755,41.775,42.69,247180.0
2021-07-13,42.7,42.7,41.25,41.35,228026.0
2021-07-14,41.3,41.49,41.125,41.45,149337.0
2021-07-15,41.095,41.245,40.61,40.855,213081.0
2021-07-16,40.855,41.02,39.995,40.125,197172.0
2021-07-19,39.885,39.895,39.045,39.26,191627.0
2021-07-20,39.305,40.185,39.24,39.83,138092.0
2021-07-21,39.84,40.395,39.635,40.325,121839.0
2021-07-22,40.295,40.88,39.755,40.125,119122.0
2021-07-23,40.025,40.94,40.025,40.75,104286.0
2021-07-26,40.51,41.32,40.295,41.135,122395.0
2021-07-27,41.145,41.63,40.36,41.545,162259.0
2021-07-28,41.49,41.77,41.05,41.31,241793.0
2021-07-29,41.17,42.14,41.17,41.89,201568.0
2021-07-30,41.76,42.215,41.49,42.205,207511.0
2021-08-03,42.4,42.85,41.505,42.605,357746.0
2021-08-04,41.58,41.99,40.06,40.09,572508.0
2021-08-05,40.185,40.36,39.265,39.465,376964.0
2021-08-06,39.485,40.12,39.445,39.775,219760.0
2021-08-09,39.765,40.1,39.435,39.985,195351.0
2021-08-10,39.995,40.875,39.94,40.64,195578.0
2021-08-11,40.565,41.365,40.465,41.16,247671.0
2021-08-12,41.155,41.245,40.67,40.735,304202.0
2021-08-13,40.93,41.105,40.695,40.825,107399.0
2021-08-16,40.835,41.02,40.51,40.875,128301.0
2021-08-17,40.965,40.965,40.465,40.79,129451.0
2021-08-18,40.735,40.96,40.555,40.725,140434.0
2021-08-19,40.51,40.76,40.38,40.585,130263.0
2021-08-20,40.535,40.735,40.275,40.64,54844.0
2021-08-23,40.89,40.92,40.175,40.51,138985.0
2021-08-24,40.77,40.78,40.395,40.595,125384.0
2021-08-25,40.575,40.705,40.34,40.535,176111.0
2021-08-26,40.535,40.605,40.145,40.185,119105.0
2021-08-27,40.2,40.305,40.025,40.08,151038.0
2021-08-30,40.09,40.455,40.09,40.295,145935.0
2021-08-31,40.295,40.765,40.24,40.39,247023.0
2021-09-01,40.475,40.51,40.19,40.35,129448.0
2021-09-02,40.34,40.35,39.965,40.23,227990.0
2021-09-03,40.115,40.34,40.025,40.315,79773.0
2021-09-07,40.305,40.35,40.07,40.25,117903.0
2021-09-08,40.255,40.305,39.93,40.035,87552.0
2021-09-09,39.975,40.07,39.67,39.81,135942.0
2021-09-10,39.94,39.94,39.375,39.74,106631.0
2021-09-13,39.81,40.025,39.47,39.675,133783.0
2021-09-14,39.76,39.76,39.375,39.555,191335.0
2021-09-15,39.685,40.295,39.51,40.07,139176.0
2021-09-16,40.11,40.435,39.845,40.325,95668.0
2021-09-17,40.09,40.865,40.025,40.82,165124.0
2021-09-20,40.435,40.705,40.255,40.595,370913.0
2021-09-21,40.64,40.895,40.555,40.81,178579.0
2021-09-22,41.005,42.215,40.83,41.85,247876.0
2021-09-23,42.1,42.365,41.41,41.465,165990.0
2021-09-24,41.465,41.725,41.24,41.605,49805.0
2021-09-27,41.745,41.755,41.335,41.495,91289.0
2021-09-28,41.53,41.55,40.915,40.94,144758.0
2021-09-29,41.165,41.165,40.76,40.765,123314.0
2021-09-30,40.84,41.56,39.885,39.93,137766.0
2021-10-01,40.025,40.025,38.935,39.155,244006.0
2021-10-04,39.2,39.2,37.685,37.825,444147.0
2021-10-05,38.125,38.13,37.385,38.085,182913.0
2021-10-06,37.815,38.15,37.7,37.795,154520.0
2021-10-07,38.055,38.655,37.86,38.205,327001.0
2021-10-08,38.215,38.495,38.01,38.48,155418.0
2021-10-12,38.49,38.74,38.235,38.415,152684.0
2021-10-13,38.505,38.74,37.73,38.29,196808.0
2021-10-14,38.405,39.125,38.245,39.04,319634.0
2021-10-15,39.08,39.405,38.93,39.32,193236.0
2021-10-18,39.565,39.865,39.445,39.81,308299.0
2021-10-19,40.04,40.135,39.61,39.8,199595.0
2021-10-20,39.91,39.995,39.74,39.93,114953.0
2021-10-21,40.19,42.325,40.09,42.26,348432.0
2021-10-22,42.165,43.375,42.09,42.925,298331.0
2021-10-25,43.34,43.545,42.935,43.065,294465.0
2021-10-26,43.195,43.525,42.54,42.57,91830.0
2021-10-27,42.605,42.97,41.785,41.84,130787.0
2021-10-28,42.045,42.16,41.635,41.945,57265.0
2021-10-29,41.99,42.085,41.305,41.595,87396.0
2021-11-01,41.745,41.81,41.22,41.42,107443.0
2021-11-02,41.68,41.98,41.22,41.335,171041.0
2021-11-03,41.51,42.055,41.36,41.83,100792.0
2021-11-04,42.075,43.065,42.075,42.795,147733.0
2021-11-05,43.02,43.04,42.325,42.525,88592.0
2021-11-08,42.85,42.98,42.445,42.69,91691.0
2021-11-09,41.195,41.66,39.03,39.67,728256.0
2021-11-10,39.875,40.93,39.715,39.8,448367.0
2021-11-11,39.975,40.185,39.37,39.595,185903.0
2021-11-12,39.81,40.475,39.555,40.04,153557.0
2021-11-15,40.1,40.585,39.79,40.445,98216.0
2021-11-16,40.565,40.63,40.23,40.265,120340.0
2021-11-17,40.34,40.465,39.45,39.545,119697.0
2021-11-18,39.62,39.65,38.975,39.245,204999.0
2021-11-19,39.18,39.585,39.125,39.555,115785.0
2021-11-22,39.76,39.81,39.3,39.48,134784.0
2021-11-23,39.585,39.6,39.03,39.235,154575.0
2021-11-24,39.145,39.32,39.125,39.23,119190.0
2021-11-25,39.275,39.64,38.87,38.87,102380.0
2021-11-26,38.57,38.62,37.685,37.84,374795.0
2021-11-29,38.0,38.19,37.765,38.02,333815.0
2021-11-30,38.02,38.545,37.445,37.635,417568.0
2021-12-01,38.085,39.205,37.785,38.085,451984.0
2021-12-02,38.105,38.535,37.99,38.445,164934.0
2021-12-03,38.51,38.81,38.285,38.445,211236.0
2021-12-06,38.575,38.915,38.46,38.545,146972.0
2021-12-07,38.79,39.005,38.555,38.855,173495.0
2021-12-08,38.81,38.82,38.61,38.715,142214.0
2021-12-09,38.65,38.715,38.47,38.555,101222.0
2021-12-10,38.735,38.79,38.495,38.605,119969.0
2021-12-13,38.69,38.79,37.795,38.105,176074.0
2021-12-14,37.965,38.03,37.66,37.71,191650.0
2021-12-15,37.71,37.825,36.835,37.03,220718.0
2021-12-16,37.155,37.41,36.635,36.835,301586.0
2021-12-17,36.77,37.1,36.4,36.675,299557.0
2021-12-20,36.58,36.675,36.28,36.44,274081.0
2021-12-21,36.665,37.27,36.58,37.06,188021.0
2021-12-22,36.955,37.335,36.955,37.22,111027.0
2021-12-23,37.305,37.56,37.115,37.41,97284.0
2021-12-24,37.495,37.57,37.38,37.42,32720.0
2021-12-29,37.85,38.31,37.73,37.965,217223.0
2021-12-30,38.02,38.265,37.83,38.04,58735.0
2021-12-31,38.02,38.02,37.475,37.625,69487.0
2022-01-04,37.67,38.3,37.67,38.255,133180.0
2022-01-05,38.375,38.53,37.83,38.01,178161.0
2022-01-06,38.075,38.64,37.85,38.37,145621.0
2022-01-07,38.37,38.66,38.075,38.135,112136.0
2022-01-10,38.215,38.29,37.53,37.765,120270.0
2022-01-11,37.88,37.98,37.325,37.945,153820.0
2022-01-12,38.075,38.725,37.85,38.47,198791.0
2022-01-13,38.63,38.98,38.415,38.745,194867.0
2022-01-14,38.745,38.925,38.215,38.37,139437.0
2022-01-17,38.37,38.79,37.86,38.45,81059.0
2022-01-18,38.32,38.555,38.04,38.21,170241.0
2022-01-19,38.295,38.65,38.085,38.415,208174.0
2022-01-20,38.47,38.65,37.815,37.89,247259.0
2022-01-21,37.89,38.0,37.275,37.56,201924.0
2022-01-24,37.335,37.425,36.495,37.145,304626.0
2022-01-25,36.855,37.265,36.58,37.08,197624.0
2022-01-26,37.325,37.39,36.84,37.04,158958.0
2022-01-27,37.145,37.38,36.655,36.72,160114.0
2022-01-28,36.635,37.325,36.535,37.315,188780.0
2022-01-31,37.345,37.74,37.24,37.475,163046.0
2022-02-01,37.57,38.14,37.57,37.99,142726.0
2022-02-02,38.0,38.295,37.955,38.03,105373.0
2022-02-03,37.89,38.66,37.66,38.275,152147.0
2022-02-04,38.32,38.605,38.15,38.285,168157.0
2022-02-07,38.35,38.555,37.99,38.105,133800.0
2022-02-08,38.14,38.93,37.955,38.885,128830.0
2022-02-09,39.015,39.32,38.855,39.11,245962.0
2022-02-10,39.025,39.545,38.99,39.09,155817.0
2022-02-11,39.09,39.365,38.745,38.905,134757.0
2022-02-14,38.95,39.065,38.715,38.79,119362.0
2022-02-15,38.925,39.11,38.855,38.885,115249.0
2022-02-16,38.885,38.895,38.51,38.69,143398.0
2022-02-17,38.605,38.735,38.19,38.265,111689.0
2022-02-18,38.32,38.37,38.02,38.135,152157.0
2022-02-22,38.085,38.21,37.635,37.755,141839.0
2022-02-23,37.915,37.975,36.88,36.955,365677.0
2022-02-24,36.675,37.145,36.41,37.08,161930.0
2022-02-25,37.145,37.54,37.005,37.505,145188.0
2022-02-28,37.36,37.475,37.07,37.38,220633.0
2022-03-01,37.39,37.52,36.555,36.675,319214.0
2022-03-02,36.79,37.335,36.495,36.555,407226.0
2022-03-03,36.73,36.95,36.4,36.855,483087.0
2022-03-04,36.58,36.715,36.16,36.4,284828.0
2022-03-07,36.355,36.515,35.595,35.69,194702.0
2022-03-08,35.575,36.1,35.445,35.535,262259.0
2022-03-09,37.755,37.765,35.84,36.93,775073.0
2022-03-10,37.24,37.24,36.6,36.9,401355.0
2022-03-11,37.03,37.03,36.42,36.47,189987.0
2022-03-14,36.675,36.77,35.69,35.82,170905.0
2022-03-15,35.765,36.11,35.14,35.735,180023.0
2022-03-16,35.925,36.545,35.705,36.525,223784.0
2022-03-17,36.46,36.79,36.355,36.79,121716.0
2022-03-18,36.79,37.07,36.675,36.955,216657.0
2022-03-21,36.965,37.05,36.695,36.79,147774.0
2022-03-22,36.995,37.145,36.485,36.77,186161.0
2022-03-23,36.73,36.94,36.59,36.655,180349.0
2022-03-24,36.715,36.715,36.005,36.085,324078.0
2022-03-25,36.075,36.47,35.445,35.69,239395.0
2022-03-28,35.735,35.8,34.485,34.505,336739.0
2022-03-29,34.795,35.77,34.465,35.47,252221.0
2022-03-30,35.545,35.885,35.48,35.865,189145.0
2022-03-31,36.01,36.01,35.295,35.33,235165.0
2022-04-01,35.47,35.735,34.885,34.98,244956.0
2022-04-04,35.14,35.415,34.875,35.265,147626.0
2022-04-05,35.415,35.635,35.265,35.48,170022.0
2022-04-06,35.455,35.455,34.695,34.745,227413.0
2022-04-07,34.79,35.065,34.26,35.02,184811.0
2022-04-08,35.035,35.625,34.945,35.575,244508.0
2022-04-11,35.745,36.41,35.575,36.265,234015.0
2022-04-12,36.4,37.06,36.0,36.245,196939.0
2022-04-13,36.255,36.595,36.21,36.37,109284.0
2022-04-14,36.85,36.92,36.4,36.495,137579.0
2022-04-18,36.675,36.675,36.22,36.4,107410.0
2022-04-19,36.615,37.04,36.535,36.845,254613.0
2022-04-20,36.965,37.28,36.85,37.025,299377.0
2022-04-21,37.155,37.155,36.135,36.24,279901.0
2022-04-22,36.16,36.37,35.465,35.49,147816.0
2022-04-25,35.455,35.69,34.6,34.755,394505.0
2022-04-26,34.775,34.885,33.8,33.93,251957.0
2022-04-27,34.015,34.015,32.155,33.215,495431.0
2022-04-28,33.345,34.215,33.24,34.09,180317.0
2022-04-29,34.165,34.175,33.515,33.56,234205.0
2022-05-02,33.515,33.825,33.015,33.355,246075.0
2022-05-03,33.355,34.11,33.09,33.825,210660.0
2022-05-04,33.825,34.355,33.475,34.245,134851.0
2022-05-05,34.1,34.205,32.73,32.9,260288.0
2022-05-06,32.9,33.07,32.615,32.95,161406.0
2022-05-09,32.6,32.94,32.22,32.38,161829.0
2022-05-10,32.495,32.87,32.285,32.475,210347.0
2022-05-11,32.43,33.56,32.315,32.615,147155.0
2022-05-12,32.345,32.975,32.08,32.2,270683.0
2022-05-13,32.445,33.24,32.335,32.965,131832.0
2022-05-16,32.92,33.535,32.505,33.24,167956.0
2022-05-17,33.665,34.215,33.56,34.215,138933.0
2022-05-18,34.045,34.065,33.39,33.6,126890.0
2022-05-19,33.44,33.905,33.42,33.59,102945.0
2022-05-20,33.78,33.94,32.695,33.09,83827.0
2022-05-24,33.195,33.56,32.635,32.74,130959.0
2022-05-25,32.635,33.485,32.635,33.215,106146.0
2022-05-26,33.26,33.875,33.26,33.695,95733.0
2022-05-27,33.82,34.1,33.62,33.735,107270.0
2022-05-30,33.815,34.27,33.73,34.11,98868.0
2022-05-31,34.225,34.565,34.025,34.28,101132.0
2022-06-01,34.445,34.445,33.645,34.065,121802.0
2022-06-02,34.14,34.795,34.035,34.595,179254.0
2022-06-03,34.54,34.54,33.94,34.015,125083.0
2022-06-06,34.225,34.605,33.94,34.49,127006.0
2022-06-07,34.385,34.445,34.055,34.425,89833.0
2022-06-08,34.33,34.615,33.9,34.025,122330.0
2022-06-09,33.95,34.245,33.59,33.605,146344.0
2022-06-10,33.435,33.465,33.025,33.17,120721.0
2022-06-13,32.59,32.59,31.86,32.18,166345.0
2022-06-14,32.18,32.635,31.46,31.47,134612.0
2022-06-15,31.695,31.99,31.475,31.725,139373.0
2022-06-16,31.39,31.875,29.415,29.91,294218.0
2022-06-17,30.07,30.8,29.68,30.755,209319.0
2022-06-20,30.68,31.365,30.355,30.49,50177.0
2022-06-21,30.525,31.285,30.525,30.705,113514.0
2022-06-22,30.66,30.87,30.325,30.61,104533.0
2022-06-23,30.535,30.63,30.3,30.355,165909.0
2022-06-24,29.93,30.23,29.035,29.74,288660.0
2022-06-27,29.965,31.305,29.605,30.65,179056.0
2022-06-28,30.785,31.19,30.42,30.525,124845.0
2022-06-29,30.515,31.19,30.22,31.105,163289.0
2022-06-30,30.705,31.03,30.315,30.895,131763.0
2022-07-04,31.325,31.725,30.895,31.345,50703.0
2022-07-05,30.87,30.935,30.12,30.375,154165.0
2022-07-06,30.365,31.09,30.24,30.915,134589.0
2022-07-07,31.115,31.58,30.88,31.43,124933.0
2022-07-08,31.505,31.84,31.325,31.42,109501.0
2022-07-11,31.26,31.57,31.135,31.175,100070.0
2022-07-12,30.955,31.675,30.705,31.535,176679.0
2022-07-13,31.185,31.705,30.89,31.57,123988.0
2022-07-14,31.285,31.745,31.08,31.175,107486.0
2022-07-15,31.38,31.665,31.02,31.2,121674.0
2022-07-18,31.46,31.935,31.345,31.765,173697.0
2022-07-19,31.945,33.015,31.915,32.92,154944.0
2022-07-20,32.875,33.795,32.865,33.7,114284.0
2022-07-21,33.72,34.16,33.5,34.13,124273.0
2022-07-22,34.14,34.35,33.885,34.14,66029.0
2022-07-25,34.225,34.51,33.815,34.365,92176.0
2022-07-26,34.225,34.365,33.31,33.31,114161.0
2022-07-27,33.36,34.605,33.275,34.375,146464.0
2022-07-28,34.48,35.33,34.48,35.09,143934.0
2022-07-29,35.205,36.21,35.175,36.135,131269.0
2022-08-02,35.935,36.23,35.745,36.03,101215.0
2022-08-03,36.145,36.22,35.67,35.67,92815.0
2022-08-04,35.755,36.165,35.745,35.955,67307.0
2022-08-05,35.765,36.02,35.49,35.91,78308.0
2022-08-08,36.02,36.22,35.85,35.88,75326.0
2022-08-09,35.81,35.995,35.11,35.235,80566.0
2022-08-10,36.115,36.61,35.525,36.61,224658.0
2022-08-11,36.695,38.78,36.65,38.02,257099.0
2022-08-12,38.14,38.54,37.935,38.54,164233.0
2022-08-15,38.36,38.91,38.36,38.91,88862.0
2022-08-16,38.79,39.93,38.625,39.93,293535.0
2022-08-17,39.635,39.73,38.98,39.605,96485.0
2022-08-18,39.615,39.88,39.245,39.405,117064.0
2022-08-19,39.255,39.575,38.875,38.98,69312.0
2022-08-22,38.505,38.78,38.02,38.285,85296.0
2022-08-23,38.16,38.6,37.98,38.4,99818.0
2022-08-24,38.33,39.235,38.16,39.15,109704.0
2022-08-25,39.255,39.765,39.12,39.275,125785.0
2022-08-26,39.235,39.54,38.815,39.055,82204.0
2022-08-29,38.74,39.055,38.505,38.52,59638.0
2022-08-30,38.445,38.97,38.045,38.32,89081.0
2022-08-31,38.16,38.53,37.94,38.02,66263.0
2022-09-01,37.685,38.04,37.255,37.79,109004.0
2022-09-02,38.22,38.66,37.97,38.25,105764.0
2022-09-06,38.325,38.705,37.57,37.645,74680.0
2022-09-07,37.645,38.055,37.425,38.01,84651.0
2022-09-08,38.01,38.795,37.635,38.705,124795.0
2022-09-09,39.005,39.56,38.91,39.365,97522.0
2022-09-12,39.51,40.31,39.5,40.045,158650.0
2022-09-13,39.655,40.04,39.425,39.575,97113.0
2022-09-14,39.51,40.075,39.3,40.065,104608.0
2022-09-15,39.995,40.525,39.575,39.67,163816.0
2022-09-16,39.655,39.655,38.81,39.145,118773.0
2022-09-19,39.08,40.245,38.65,40.2,95895.0
2022-09-20,39.89,39.89,38.915,39.175,78854.0
2022-09-21,39.175,39.175,38.575,38.745,121186.0
2022-09-22,38.715,38.745,37.19,37.34,130442.0
2022-09-23,36.785,37.085,35.785,36.165,210298.0
2022-09-26,36.1,37.62,35.915,36.645,175657.0
2022-09-27,36.52,37.2,36.29,36.345,120034.0
2022-09-28,36.405,37.875,36.1,37.645,126812.0
2022-09-29,37.4,37.82,36.435,36.625,162012.0
2022-09-30,36.555,37.665,36.555,37.055,242639.0
2022-10-03,37.445,38.485,36.825,38.23,111989.0
2022-10-04,38.67,39.11,38.535,38.81,83591.0
2022-10-05,38.585,39.03,38.345,38.985,83534.0
2022-10-06,39.015,39.425,38.64,39.31,110675.0
2022-10-07,39.08,39.27,38.22,38.7,96637.0
2022-10-11,38.46,38.585,37.99,38.19,124606.0
2022-10-12,38.18,38.705,37.865,38.69,87907.0
2022-10-13,38.165,39.815,38.125,39.635,130512.0
2022-10-14,39.625,39.92,39.11,39.24,79331.0
2022-10-17,39.48,39.98,38.805,39.575,93346.0
2022-10-18,39.785,39.99,38.7,39.1,86685.0
2022-10-19,38.945,39.215,38.555,38.91,69386.0
2022-10-20,38.85,39.3,38.775,39.04,117608.0
2022-10-21,39.005,39.855,38.725,39.615,105108.0
2022-10-24,39.605,39.94,39.32,39.72,42131.0
2022-10-25,39.74,39.875,39.07,39.3,109865.0
2022-10-26,39.29,39.56,38.095,39.165,144381.0
2022-10-27,39.195,40.095,39.175,39.7,180050.0
2022-10-28,39.7,40.315,39.49,40.13,92080.0
2022-10-31,40.12,40.12,38.985,39.205,109056.0
2022-11-01,39.55,40.055,38.985,39.165,81145.0
2022-11-02,39.195,39.415,38.165,38.21,58031.0
2022-11-03,37.925,38.7,37.925,38.61,53314.0
2022-11-04,38.965,39.89,38.84,39.67,49858.0
2022-11-07,39.9,40.035,38.84,39.435,76084.0
2022-11-08,39.645,40.925,39.435,40.655,169927.0
2022-11-09,41.165,42.52,41.01,41.68,230957.0
2022-11-10,42.52,43.6,42.185,42.375,267900.0
2022-11-11,42.53,44.46,42.52,44.345,215282.0
2022-11-14,44.45,44.775,44.03,44.375,125776.0
2022-11-15,44.595,45.73,44.48,44.85,182012.0
2022-11-16,44.9,45.1,44.28,44.755,95908.0
2022-11-17,44.355,44.7,43.96,44.525,113283.0
2022-11-18,44.43,44.86,43.905,44.545,113591.0
2022-11-21,44.315,45.04,44.155,44.805,122315.0
2022-11-22,44.945,45.71,44.725,45.435,77642.0
2022-11-23,45.435,45.675,45.12,45.32,65567.0
2022-11-24,45.395,45.645,44.935,45.395,59623.0
2022-11-25,45.34,45.615,45.1,45.205,108269.0
2022-11-28,44.92,45.415,44.775,45.155,68190.0
2022-11-29,45.28,45.385,44.39,45.13,107602.0
2022-11-30,45.1,45.915,44.785,45.81,148009.0
2022-12-01,46.05,46.81,45.855,46.09,109669.0
2022-12-02,45.85,47.4,45.395,47.0,145211.0
2022-12-05,47.085,47.085,46.02,46.48,212745.0
2022-12-06,46.54,47.89,46.335,46.48,270097.0
2022-12-07,46.645,47.49,46.25,46.915,199471.0
2022-12-08,47.03,47.95,47.02,47.48,109184.0
2022-12-09,47.795,47.88,46.69,46.72,150512.0
2022-12-12,46.625,47.085,46.415,46.97,172975.0
2022-12-13,47.43,48.84,46.99,48.35,190223.0
2022-12-14,47.98,48.23,46.55,46.575,261228.0
2022-12-15,46.375,46.805,45.965,46.445,154644.0
2022-12-16,46.07,46.54,45.1,45.77,252057.0
2022-12-19,45.865,46.04,45.34,45.84,156600.0
2022-12-20,45.76,46.49,45.645,45.855,79788.0
2022-12-21,46.185,46.425,45.78,45.895,116776.0
2022-12-22,45.85,46.03,45.465,45.715,71220.0
2022-12-23,45.915,46.22,45.695,45.935,62410.0
2022-12-28,45.07,45.82,44.81,45.625,63338.0
2022-12-29,46.01,47.23,45.915,46.56,66945.0
2022-12-30,46.73,47.045,46.105,46.56,53682.0
2023-01-03,46.845,48.045,46.835,47.575,91129.0
2023-01-04,47.75,48.065,46.605,47.88,118198.0
2023-01-05,47.75,47.755,46.825,46.885,84297.0
2023-01-06,46.895,48.38,46.895,48.14,139111.0
2023-01-09,48.15,48.88,47.855,47.94,87373.0
2023-01-10,47.94,48.065,47.5,47.74,114884.0
2023-01-11,47.26,47.26,45.925,46.33,130725.0
2023-01-12,46.115,46.52,45.74,46.105,125981.0
2023-01-13,46.05,46.05,45.75,45.915,65141.0
2023-01-16,45.58,45.58,44.62,45.33,106810.0
2023-01-17,45.155,46.115,44.955,46.0,115004.0
2023-01-18,45.965,46.47,45.925,46.24,125246.0
2023-01-19,45.965,46.125,45.13,45.3,71015.0
2023-01-20,45.32,46.45,45.1,46.195,119209.0
2023-01-23,46.185,46.54,45.58,45.865,56906.0
2023-01-24,45.75,46.205,45.53,45.975,57618.0
2023-01-25,45.665,46.06,45.34,45.945,100426.0
2023-01-26,46.29,46.29,45.935,46.06,118295.0
2023-01-27,46.175,46.29,45.485,45.55,84519.0
2023-01-30,45.395,45.98,45.1,45.145,58391.0
2023-01-31,45.215,46.885,45.195,46.46,132528.0
2023-02-01,46.48,46.595,46.03,46.445,62853.0
2023-02-02,46.565,47.555,46.07,47.02,114028.0
2023-02-03,46.56,48.2,46.3,47.635,255596.0
2023-02-06,47.565,47.595,46.25,46.645,85925.0
2023-02-07,46.53,47.375,46.355,46.7,104900.0
2023-02-08,46.54,47.49,46.49,47.305,82776.0
2023-02-09,47.47,47.68,46.97,47.2,67396.0
2023-02-10,47.02,47.72,46.655,46.655,66872.0
2023-02-13,46.625,47.48,46.27,47.145,95512.0
2023-02-14,46.925,47.65,46.31,46.49,129232.0
2023-02-15,46.27,46.605,45.725,46.385,80294.0
2023-02-16,45.75,46.54,45.74,45.865,73422.0
2023-02-17,45.895,46.7,45.82,46.01,71299.0
2023-02-21,46.205,46.21,45.235,45.385,70741.0
2023-02-22,45.155,45.905,45.005,45.395,140046.0
2023-02-23,45.425,45.78,44.715,45.05,111933.0
2023-02-24,44.675,45.915,44.15,45.625,74856.0
2023-02-27,45.625,46.29,45.195,46.205,134212.0
2023-02-28,46.125,47.42,45.485,47.385,91931.0
2023-03-01,47.145,48.17,46.875,48.11,187679.0
2023-03-02,48.22,48.22,47.88,48.085,181254.0
2023-03-03,47.98,49.245,47.765,48.715,121585.0
2023-03-06,48.755,49.06,48.325,48.36,75782.0
2023-03-07,48.795,49.8,48.23,49.655,99695.0
2023-03-08,50.35,52.2,49.945,51.795,519244.0
2023-03-09,51.625,53.455,51.585,52.38,199679.0
2023-03-10,52.365,53.14,51.44,53.035,192700.0
2023-03-13,51.91,52.845,51.22,51.315,194161.0
2023-03-14,51.795,51.795,50.56,50.665,119063.0
2023-03-15,50.445,50.615,49.055,49.455,206733.0
2023-03-16,49.36,50.54,48.84,49.61,139862.0
2023-03-17,49.56,50.395,48.85,49.195,127946.0
2023-03-20,49.41,49.78,48.85,49.525,120095.0
2023-03-21,49.535,50.07,49.535,49.57,96469.0
2023-03-22,49.725,50.76,48.955,49.005,101257.0
2023-03-23,49.005,49.415,48.295,48.485,100584.0
2023-03-24,48.345,48.37,47.71,48.235,89061.0
2023-03-27,48.055,48.285,47.18,48.035,111122.0
2023-03-28,47.98,48.19,47.42,47.845,74417.0
2023-03-29,47.88,48.46,47.68,47.91,91929.0
2023-03-30,47.875,49.45,47.195,48.995,181945.0
2023-03-31,49.215,50.045,48.665,49.92,133956.0
2023-04-03,50.125,51.27,49.265,50.025,146873.0
2023-04-04,49.92,50.69,49.67,49.93,77420.0
2023-04-05,49.535,49.64,49.195,49.39,89443.0
2023-04-06,49.08,49.475,48.775,49.335,54589.0
2023-04-10,49.215,50.97,48.735,50.77,82963.0
2023-04-11,50.72,51.335,50.49,51.01,61709.0
2023-04-12,51.25,51.605,50.23,51.195,86687.0
2023-04-13,51.21,51.435,51.01,51.365,59139.0
2023-04-14,51.55,51.56,50.7,50.98,67654.0
2023-04-17,50.98,51.55,50.505,50.825,87724.0
2023-04-18,51.06,51.185,50.7,50.935,72323.0
2023-04-19,50.295,51.28,50.19,51.095,149284.0
2023-04-20,50.8,51.125,50.645,51.085,80036.0
2023-04-21,50.96,51.85,50.94,51.79,59970.0
2023-04-24,51.995,52.27,51.145,51.49,59106.0
2023-04-25,51.645,51.705,50.855,50.905,38000.0
2023-04-26,50.845,51.56,50.645,51.2,50273.0
2023-04-27,51.175,51.51,50.295,50.605,80655.0
2023-04-28,50.22,51.33,50.22,51.105,58434.0
2023-05-01,51.25,52.205,51.105,51.655,53074.0
2023-05-02,51.365,51.415,50.835,51.085,26178.0
2023-05-03,50.885,52.63,50.885,52.485,86243.0
2023-05-04,52.495,52.755,51.56,51.615,40978.0
2023-05-05,51.74,52.63,50.94,52.405,49096.0
2023-05-08,52.425,52.995,51.385,52.525,32417.0
2023-05-09,52.705,53.255,52.05,53.055,77657.0
2023-05-10,54.96,57.73,54.94,57.17,340711.0
2023-05-11,57.305,58.305,55.48,57.1,178725.0
2023-05-12,57.66,57.68,56.255,56.465,77544.0
2023-05-15,56.34,57.315,56.175,56.87,191921.0
2023-05-16,57.065,57.1,56.455,56.755,96257.0
2023-05-17,57.11,57.825,56.495,57.17,144382.0
2023-05-18,57.16,58.675,56.65,58.625,139542.0
2023-05-19,58.48,59.34,58.18,59.31,119092.0
2023-05-23,59.3,59.955,57.835,57.95,123454.0
2023-05-24,57.845,57.95,56.785,56.945,78116.0
2023-05-25,57.19,58.65,57.035,57.63,153559.0
2023-05-26,57.865,58.545,57.68,57.91,64176.0
2023-05-29,58.105,58.545,57.315,58.345,54317.0
2023-05-30,58.675,58.8,57.44,57.98,113124.0
2023-05-31,57.61,58.52,57.065,57.89,82316.0
2023-06-01,57.88,58.155,57.135,57.92,66933.0
2023-06-02,58.32,59.98,58.32,59.355,95453.0
2023-06-05,59.355,60.03,59.215,59.565,82155.0
2023-06-06,59.575,61.24,59.575,61.125,106121.0
2023-06-07,60.67,61.295,59.965,61.145,102791.0
2023-06-08,60.95,61.685,60.86,61.645,71835.0
2023-06-09,61.635,61.89,61.405,61.725,86758.0
2023-06-12,61.54,63.59,60.775,63.455,104163.0
2023-06-13,63.34,64.735,63.33,64.54,161357.0
2023-06-14,64.345,65.325,64.105,65.14,203527.0
2023-06-15,65.13,65.495,64.005,64.365,109438.0
2023-06-16,64.325,64.335,61.87,62.45,109618.0
2023-06-19,61.445,63.225,61.21,63.01,128328.0
2023-06-20,62.895,64.095,61.78,63.9,358138.0
2023-06-21,63.9,64.425,63.445,63.68,128400.0
2023-06-22,63.815,64.335,62.825,62.935,136871.0
2023-06-23,63.02,63.29,61.84,62.285,173037.0
2023-06-26,62.265,62.835,61.375,62.1,108934.0
2023-06-27,62.355,62.36,61.375,61.81,138427.0
2023-06-28,61.455,64.325,61.445,64.18,265079.0
2023-06-29,64.035,64.425,63.155,64.035,96751.0
2023-06-30,64.19,66.38,63.27,66.01,220111.0
2023-07-04,65.99,66.3,65.41,65.545,91148.0
2023-07-05,65.555,66.715,65.005,66.175,152262.0
2023-07-06,65.65,66.425,65.215,65.34,76241.0
2023-07-07,65.08,66.26,65.07,65.895,60473.0
2023-07-10,65.71,66.25,65.18,65.925,255252.0
2023-07-11,65.94,66.65,65.65,65.98,57292.0
2023-07-12,66.32,66.765,65.495,65.605,73307.0
2023-07-13,65.635,65.75,64.5,64.54,91108.0
2023-07-14,64.345,64.56,63.39,64.005,194072.0
2023-07-17,64.085,65.515,63.96,65.06,93425.0
2023-07-18,65.12,66.59,65.06,66.155,140092.0
2023-07-19,66.135,66.715,64.88,66.67,156738.0
2023-07-20,66.32,66.35,64.83,65.64,151812.0
2023-07-21,65.34,66.28,65.34,65.865,96078.0
2023-07-24,65.865,66.395,65.555,65.635,66349.0
2023-07-25,65.76,66.9,65.525,66.68,119952.0
2023-07-26,66.485,67.045,65.43,66.195,119672.0
2023-07-27,66.38,66.765,64.145,64.745,132789.0
2023-07-28,64.83,65.875,63.97,64.85,66967.0
2023-07-31,64.82,65.94,64.145,64.79,97246.0
2023-08-01,64.405,65.4,64.075,64.29,95478.0
2023-08-02,63.85,64.075,62.77,63.33,89246.0
2023-08-03,63.02,64.035,62.75,63.68,50610.0
2023-08-04,63.485,65.025,63.1,64.88,55606.0
2023-08-08,63.795,65.205,63.105,64.355,97334.0
2023-08-09,64.83,68.255,64.345,67.44,215317.0
2023-08-10,67.17,67.25,63.68,64.85,265336.0
2023-08-11,64.81,66.525,64.715,65.895,153660.0
2023-08-14,65.875,66.57,62.905,63.195,116467.0
2023-08-15,63.185,63.67,61.325,61.745,175797.0
2023-08-16,61.51,63.755,61.47,63.06,109585.0
2023-08-17,63.69,63.995,61.84,62.08,66904.0
2023-08-18,61.985,62.895,61.26,62.7,92293.0
2023-08-21,62.75,63.4,61.945,63.0,62479.0
2023-08-22,62.895,63.65,62.11,62.79,79797.0
2023-08-23,62.605,63.6,62.325,62.535,78494.0
2023-08-24,62.245,63.34,62.06,62.75,167695.0
2023-08-25,63.62,63.69,62.325,62.595,94629.0
2023-08-28,62.5,64.135,62.5,62.71,83450.0
2023-08-29,62.71,64.005,62.5,63.86,81808.0
2023-08-30,63.68,64.85,63.66,63.91,94025.0
2023-08-31,63.91,64.805,63.27,63.465,104206.0
2023-09-01,63.68,64.135,62.72,63.63,70150.0
2023-09-05,62.59,63.64,62.58,62.71,97495.0
2023-09-06,62.465,63.115,61.525,61.95,91657.0
2023-09-07,61.885,62.845,60.94,61.185,122151.0
2023-09-08,61.01,61.57,60.415,60.65,123913.0
2023-09-11,60.69,61.485,60.34,60.63,95498.0
2023-09-12,60.095,61.31,60.055,60.93,77398.0
2023-09-13,60.175,62.69,60.175,62.56,190586.0
2023-09-14,62.62,64.95,62.61,64.57,183647.0
2023-09-15,64.135,65.445,62.845,63.23,101414.0
2023-09-18,63.05,63.62,62.3,62.7,86433.0
2023-09-19,62.89,63.59,61.845,62.98,60939.0
2023-09-20,62.65,64.495,62.445,63.545,115522.0
2023-09-21,63.395,63.405,62.205,62.24,58206.0
2023-09-22,62.155,63.04,62.065,62.445,50880.0
2023-09-25,62.155,62.68,61.155,61.34,69302.0
2023-09-26,60.145,62.195,60.135,62.04,105735.0
2023-09-27,62.32,62.34,61.35,61.68,85792.0
2023-09-28,61.94,64.26,61.93,64.195,129216.0
2023-09-29,64.66,64.68,62.775,63.425,106869.0
2023-10-02,63.38,63.9,62.64,63.125,128266.0
2023-10-03,62.66,62.67,61.445,61.545,98332.0
2023-10-04,61.415,62.37,61.25,61.99,83677.0
2023-10-05,61.67,62.825,61.495,62.445,100427.0
2023-10-06,62.435,63.23,61.68,62.785,68742.0
2023-10-10,64.165,67.7,63.145,65.865,184395.0
2023-10-11,65.775,66.515,65.05,66.04,74070.0
2023-10-12,66.02,66.04,64.525,65.215,68469.0
2023-10-13,65.545,66.92,64.525,66.425,390905.0
2023-10-16,66.435,70.225,66.37,70.125,189798.0
2023-10-17,69.435,70.04,68.205,69.64,180542.0
2023-10-18,68.72,70.05,68.72,69.4,179160.0
2023-10-19,69.175,71.245,69.175,70.905,163880.0
2023-10-20,70.125,70.905,70.095,70.585,194621.0
2023-10-23,70.3,70.98,69.42,70.125,107800.0
2023-10-24,70.135,71.06,69.765,69.96,186294.0
2023-10-25,69.915,70.445,69.67,69.915,99986.0
2023-10-26,69.7,70.41,69.67,69.865,129513.0
2023-10-27,69.62,70.31,68.195,69.59,122599.0
2023-10-30,70.35,71.04,69.65,70.38,116354.0
2023-10-31,70.135,70.905,69.59,70.535,100588.0
2023-11-01,70.915,72.185,70.195,72.05,116889.0
2023-11-02,72.07,72.75,71.765,72.145,95179.0
2023-11-03,72.72,73.235,71.96,72.43,107053.0
2023-11-06,72.37,73.69,72.195,73.145,113612.0
2023-11-07,76.575,80.155,76.1,78.525,297876.0
2023-11-08,78.68,80.03,78.135,78.885,219754.0
2023-11-09,79.03,80.595,77.885,79.41,168759.0
2023-11-10,79.41,81.565,78.925,80.625,109308.0
2023-11-13,80.4,81.935,79.635,81.75,95317.0
2023-11-14,81.75,83.245,80.615,82.175,91021.0
2023-11-15,82.36,83.46,80.195,80.515,139713.0
2023-11-16,80.915,81.65,79.635,81.595,82195.0
2023-11-17,81.37,81.81,79.285,79.45,145499.0
2023-11-20,79.03,79.875,78.04,78.73,214798.0
2023-11-21,78.99,79.615,78.585,78.74,95991.0
2023-11-22,79.275,79.44,77.69,77.75,89700.0
2023-11-23,77.33,77.68,76.505,77.185,106347.0
2023-11-24,77.235,77.865,76.585,77.155,160493.0
2023-11-27,77.195,77.845,76.71,77.39,125892.0
2023-11-28,77.37,77.68,75.505,75.835,126133.0
2023-11-29,75.68,77.835,75.67,76.575,260840.0
2023-11-30,76.235,76.75,75.76,75.855,165327.0
2023-12-01,75.72,76.71,75.39,76.255,116921.0
2023-12-04,76.06,77.535,75.62,76.81,141711.0
2023-12-05,77.005,77.315,76.06,76.49,115035.0
2023-12-06,77.065,77.9,76.495,77.405,130125.0
2023-12-07,77.405,80.765,76.935,80.625,192804.0
2023-12-08,80.22,81.31,77.17,77.455,194761.0
2023-12-11,76.535,78.115,75.815,78.095,131373.0
2023-12-12,77.91,78.405,76.82,77.62,92706.0
2023-12-13,77.62,78.29,76.34,76.87,134942.0
2023-12-14,77.25,77.9,72.05,72.175,335300.0
2023-12-15,71.455,73.0,69.975,70.88,293920.0
2023-12-18,71.105,72.975,71.095,72.085,129394.0
2023-12-19,72.075,74.665,71.95,74.52,153815.0
2023-12-20,74.54,75.495,73.04,73.335,92731.0
2023-12-21,74.005,74.405,71.17,73.675,90856.0
2023-12-22,73.925,74.285,73.15,73.945,102602.0
2023-12-27,74.065,75.73,73.91,75.195,107638.0
2023-12-28,75.27,75.555,74.295,74.845,40157.0
2023-12-29,74.88,75.27,73.78,75.105,53677.0
2024-01-02,75.565,75.575,73.205,73.83,65878.0
2024-01-03,73.05,74.755,72.99,73.84,84130.0
2024-01-04,73.82,74.65,73.53,74.465,64619.0
2024-01-05,74.16,74.6,73.68,74.15,60467.0
2024-01-08,74.17,76.295,74.16,76.155,77895.0
2024-01-09,75.67,78.22,75.0,77.825,143605.0
2024-01-10,77.19,78.7,76.555,78.66,98562.0
2024-01-11,77.92,79.37,76.82,78.035,60676.0
2024-01-12,78.67,79.505,78.155,78.515,76297.0
2024-01-15,79.35,79.36,76.49,76.79,73452.0
2024-01-16,76.43,79.185,75.535,78.865,104457.0
2024-01-17,78.015,79.33,77.87,78.465,95792.0
2024-01-18,77.92,81.22,77.91,81.22,101837.0
2024-01-19,81.21,83.53,80.45,83.005,225020.0
2024-01-22,83.275,83.415,81.865,82.11,108610.0
2024-01-23,82.74,83.22,80.345,80.375,80357.0
2024-01-24,80.83,81.135,77.87,78.155,88923.0
2024-01-25,78.7,79.78,78.115,78.63,87460.0
2024-01-26,78.415,78.935,77.5,77.91,72490.0
2024-01-29,77.61,78.385,77.18,77.695,70169.0
2024-01-30,76.935,77.96,76.06,77.19,78354.0
2024-01-31,77.19,78.155,76.44,77.46,76565.0
2024-02-01,77.5,78.195,76.595,76.74,93571.0
2024-02-02,76.525,77.95,75.64,77.88,86496.0
2024-02-05,77.435,77.62,75.22,75.25,85725.0
2024-02-06,75.29,76.06,73.995,75.415,152542.0
2024-02-07,75.26,76.205,74.6,74.95,106130.0
2024-02-08,75.455,75.72,74.285,74.285,129742.0
2024-02-09,74.455,77.775,74.14,77.285,103054.0
2024-02-12,77.425,78.71,76.47,78.155,101503.0
2024-02-13,77.14,78.61,76.705,78.405,84022.0
2024-02-14,78.165,80.46,77.665,79.75,160308.0
2024-02-15,79.48,80.335,77.93,78.125,76213.0
2024-02-16,78.105,78.69,77.015,77.775,117564.0
2024-02-20,77.755,78.135,76.41,77.645,90167.0
2024-02-21,76.965,77.9,76.78,77.305,56621.0
2024-02-22,77.315,77.87,76.925,77.27,92978.0
2024-02-23,77.19,78.145,75.68,76.685,196888.0
2024-02-26,76.04,76.665,75.185,75.65,151336.0
2024-02-27,75.76,78.925,75.195,78.64,180345.0
2024-02-28,78.64,81.145,77.62,80.275,165341.0
2024-02-29,77.015,77.91,70.86,74.305,762775.0
2024-03-01,74.695,74.99,70.39,70.92,398581.0
2024-03-04,70.965,71.21,70.0,70.355,177949.0
2024-03-05,70.365,71.085,69.545,70.84,138293.0
2024-03-06,70.84,73.955,70.585,73.51,184360.0
2024-03-07,73.05,74.245,72.64,74.055,192465.0
2024-03-08,74.12,74.2,73.15,73.655,167281.0
2024-03-11,73.715,74.14,73.305,73.83,108096.0
2024-03-12,73.305,74.025,71.5,71.855,184698.0
2024-03-13,72.105,72.31,70.975,71.075,91610.0
2024-03-14,71.005,71.105,70.12,70.43,147667.0
2024-03-15,70.55,72.37,70.43,72.185,214399.0
2024-03-18,71.735,73.605,71.58,73.04,153127.0
2024-03-19,72.37,73.91,72.095,73.87,93768.0
2024-03-20,73.51,74.19,73.305,74.19,83332.0
2024-03-21,74.305,75.915,73.305,75.475,120337.0
2024-03-22,75.475,75.865,73.78,75.59,73726.0
2024-03-25,75.565,76.11,74.315,75.965,89947.0
2024-03-26,75.185,77.54,75.115,77.275,168989.0
2024-03-27,77.3,77.905,75.07,76.935,181634.0
2024-03-28,77.105,77.505,76.32,77.21,98668.0
2024-04-01,77.21,77.61,76.205,77.21,153156.0
2024-04-02,76.84,77.69,76.035,77.335,112896.0
2024-04-03,77.335,79.095,76.79,78.185,142508.0
2024-04-04,78.315,79.165,77.71,78.325,84251.0
2024-04-05,78.07,79.36,77.395,77.795,79795.0
2024-04-08,77.795,78.46,76.645,77.74,168644.0
2024-04-09,77.74,78.725,76.665,78.185,122469.0
2024-04-10,77.63,79.01,77.16,78.14,143341.0
2024-04-11,77.99,78.645,76.84,78.185,107051.0
2024-04-12,78.255,78.42,76.965,77.795,76500.0
2024-04-15,78.275,78.625,77.105,78.185,57808.0
2024-04-16,77.24,78.6,77.2,78.185,80672.0
2024-04-17,78.17,78.805,77.25,78.355,88296.0
2024-04-18,78.235,79.01,77.085,78.185,101845.0
2024-04-19,77.65,78.355,77.29,78.185,121399.0
2024-04-22,77.59,78.365,77.3,77.75,126477.0
2024-04-23,77.62,78.675,77.62,78.185,72758.0
2024-04-24,78.185,79.33,78.185,78.49,83963.0
2024-04-25,78.185,78.725,78.0,78.51,42403.0
2024-04-26,79.34,80.73,78.48,79.925,83595.0
2024-04-29,79.975,80.56,78.0,78.305,109503.0
2024-04-30,77.97,78.335,77.57,78.17,67142.0
2024-05-01,77.69,79.26,77.57,78.185,74453.0
2024-05-02,78.225,79.41,77.955,78.185,74568.0
2024-05-03,78.315,78.95,70.615,70.85,481282.0
2024-05-06,71.59,73.515,71.59,72.315,210331.0
2024-05-07,72.315,73.25,70.9,71.025,244123.0
2024-05-08,75.745,79.165,75.745,78.785,505992.0
2024-05-09,79.165,80.095,76.74,76.905,175632.0
2024-05-10,77.23,78.56,76.525,77.7,195483.0
2024-05-13,77.71,78.87,77.28,78.61,108002.0
2024-05-14,78.625,79.955,78.625,79.79,84455.0
2024-05-15,80.035,82.145,79.065,81.85,95441.0
2024-05-16,81.98,82.3,79.165,79.185,101360.0
2024-05-17,79.41,81.18,79.185,81.06,101849.0
2024-05-21,80.68,82.105,79.34,81.9,48558.0
2024-05-22,81.49,84.345,80.945,82.935,146603.0
2024-05-23,83.085,83.945,82.34,82.525,64373.0
2024-05-24,82.36,83.565,81.405,83.18,83172.0
2024-05-27,83.17,84.675,83.15,83.76,61373.0
2024-05-28,83.815,84.53,82.615,82.665,78683.0
2024-05-29,81.62,82.095,80.6,80.785,93960.0
2024-05-30,80.61,80.67,78.95,79.625,103739.0
2024-05-31,79.625,80.565,78.535,79.515,135357.0
2024-06-03,79.4,80.86,79.32,80.505,72458.0
2024-06-04,79.995,83.785,79.97,83.065,136074.0
2024-06-05,83.39,83.92,82.38,83.045,97638.0
2024-06-06,83.195,84.715,82.87,84.35,64016.0
2024-06-07,83.555,84.795,82.9,84.245,96623.0
2024-06-10,83.9,85.04,83.785,84.34,74199.0
2024-06-11,84.095,84.35,82.99,83.34,100192.0
2024-06-12,83.97,85.46,82.95,84.34,102924.0
2024-06-13,84.225,85.145,82.87,84.34,76347.0
2024-06-14,83.555,84.065,82.675,83.36,88933.0
2024-06-17,82.86,83.88,82.775,83.4,111385.0
2024-06-18,83.0,85.185,82.38,84.165,169830.0
2024-06-19,83.95,85.275,83.765,83.86,67125.0
2024-06-20,83.36,84.745,83.31,84.34,185709.0
2024-06-21,84.33,85.115,83.125,84.3,184554.0
2024-06-24,84.34,85.815,84.34,85.675,144024.0
2024-06-25,85.645,85.815,85.165,85.285,85560.0
2024-06-26,85.285,87.615,85.275,86.805,89513.0
2024-06-27,86.805,87.725,85.56,87.51,91195.0
2024-06-28,87.735,88.245,87.335,87.55,51588.0
2024-07-02,87.52,88.255,85.675,86.695,75126.0
2024-07-03,86.825,88.11,85.665,86.58,61294.0
2024-07-04,85.87,87.795,85.4,86.765,38718.0
2024-07-05,86.34,87.715,85.88,86.305,84459.0
2024-07-08,83.555,87.35,82.755,87.205,170765.0
2024-07-09,87.47,87.815,86.87,87.46,70608.0
2024-07-10,87.43,89.135,86.315,89.03,104389.0
2024-07-11,88.58,90.825,88.54,88.89,121655.0
2024-07-12,88.91,89.43,87.675,88.265,67461.0
2024-07-15,88.715,89.06,87.785,88.365,58692.0
2024-07-16,88.815,90.255,88.755,89.55,72462.0
2024-07-17,89.07,90.915,88.9,90.355,112462.0
2024-07-18,90.355,91.09,88.265,90.755,73228.0
2024-07-19,91.06,91.785,90.235,91.695,53313.0
2024-07-22,92.185,94.0,91.285,92.745,108204.0
2024-07-23,92.68,94.66,92.68,94.335,62293.0
2024-07-24,94.12,96.11,93.235,93.945,136461.0
2024-07-25,93.895,95.605,92.0,93.715,160803.0
2024-07-26,93.735,94.365,93.17,94.06,170941.0
2024-07-29,95.58,95.6,92.49,93.295,141537.0
2024-07-30,93.315,94.03,92.49,93.01,111182.0
2024-07-31,93.345,93.345,90.66,91.1,216199.0
2024-08-01,91.63,92.18,89.735,90.795,182337.0
2024-08-02,89.12,92.185,87.875,90.11,170058.0
2024-08-06,88.51,90.5,87.845,89.39,93017.0
2024-08-07,87.665,87.855,81.695,84.47,395104.0
2024-08-08,85.155,87.295,84.31,85.32,247993.0
2024-08-09,85.575,89.0,84.97,87.59,128869.0
2024-08-12,87.93,89.275,86.94,88.325,72650.0
2024-08-13,88.38,89.97,87.695,88.315,76398.0
2024-08-14,88.325,89.725,87.36,88.06,53563.0
2024-08-15,88.08,90.705,87.35,90.63,73707.0
2024-08-16,90.66,90.775,89.195,89.365,51799.0
2024-08-19,89.135,89.9,88.175,88.705,51728.0
2024-08-20,89.195,90.1,87.97,88.775,75576.0
2024-08-21,89.0,89.345,88.285,89.135,52545.0
2024-08-22,89.135,90.225,87.145,87.52,89521.0
2024-08-23,87.185,90.64,87.135,90.335,101066.0
2024-08-26,90.335,91.45,90.04,90.15,47546.0
2024-08-27,89.765,89.775,88.215,88.5,70953.0
2024-08-28,88.51,88.635,86.52,86.725,89732.0
2024-08-29,87.235,88.285,86.48,87.815,110957.0
2024-08-30,87.705,91.12,86.8,91.01,170288.0
2024-09-03,90.54,91.485,90.075,90.99,111017.0
2024-09-04,90.715,91.335,89.675,90.99,89877.0
2024-09-05,90.865,92.525,90.835,90.99,74058.0
2024-09-06,90.95,91.75,89.2,90.745,72599.0
2024-09-09,90.95,92.98,89.495,91.64,98337.0
2024-09-10,91.475,92.455,90.37,91.66,69472.0
2024-09-11,92.465,92.465,87.825,91.485,89448.0
2024-09-12,89.515,92.605,88.55,91.495,124781.0
2024-09-13,91.485,92.415,91.05,91.68,79285.0
2024-09-16,91.52,93.005,91.355,92.585,106231.0
2024-09-17,92.73,93.44,91.01,91.265,75328.0
2024-09-18,91.5,91.73,89.33,89.485,100501.0
2024-09-19,90.215,91.07,89.82,90.5,122664.0
2024-09-20,90.38,91.235,89.12,90.145,98980.0
2024-09-23,89.79,91.12,87.795,88.395,139055.0
2024-09-24,88.54,88.73,87.025,87.55,216085.0
2024-09-25,87.56,88.04,86.555,87.29,130245.0
2024-09-26,87.29,88.335,85.81,86.2,151416.0
2024-09-27,86.08,88.335,84.865,85.915,99282.0
2024-09-30,85.915,87.49,85.58,87.34,78511.0
2024-10-01,87.54,88.52,87.47,87.675,100906.0
2024-10-02,86.97,90.125,86.24,89.16,152748.0
2024-10-03,89.1,89.995,87.815,88.66,68990.0
2024-10-04,88.945,90.895,88.285,89.84,76062.0
2024-10-07,89.8,91.485,88.435,91.235,113969.0
2024-10-08,90.675,92.8,89.72,92.78,70771.0
2024-10-09,92.78,93.205,91.945,92.505,79883.0
2024-10-10,92.445,92.505,88.59,88.925,166657.0
2024-10-11,89.37,91.265,89.35,91.15,85073.0
2024-10-15,90.55,92.515,89.72,90.285,168335.0
2024-10-16,90.285,91.445,88.54,88.785,159368.0
2024-10-17,88.835,89.95,87.705,87.89,128954.0
2024-10-18,88.265,88.425,87.145,87.185,75494.0
2024-10-21,87.105,87.585,84.88,85.225,87675.0
2024-10-22,85.09,86.78,84.48,84.775,123841.0
2024-10-23,84.825,85.93,84.32,84.795,100144.0
2024-10-24,84.55,85.245,83.22,84.845,156402.0
2024-10-25,85.05,85.795,84.5,84.805,109084.0
2024-10-28,85.275,85.275,84.125,84.675,103795.0
2024-10-29,84.37,84.695,83.465,83.975,67536.0
2024-10-30,83.975,84.665,83.1,83.74,133338.0
2024-10-31,84.225,84.255,82.285,82.805,147489.0
2024-11-01,82.815,85.62,82.57,85.57,151223.0
2024-11-04,85.285,86.66,85.14,85.825,139903.0
2024-11-05,85.49,87.105,85.175,86.29,104642.0
2024-11-06,76.995,76.995,71.515,74.14,795934.0
2024-11-07,73.975,75.535,72.21,73.05,399589.0
2024-11-08,72.675,73.275,70.345,71.19,342338.0
2024-11-11,71.18,71.665,69.3,69.83,269337.0
2024-11-12,69.84,70.705,68.62,69.565,347337.0
2024-11-13,69.45,70.095,68.02,68.895,219516.0
2024-11-14,68.475,68.83,66.125,67.275,337843.0
2024-11-15,66.92,67.865,66.035,67.05,240276.0
2024-11-18,67.225,69.94,66.9,68.72,270469.0
2024-11-19,68.405,69.3,67.63,69.085,181664.0
2024-11-20,69.085,69.735,67.07,67.945,257645.0
2024-11-21,68.04,69.42,67.65,69.025,156995.0
2024-11-22,69.165,69.615,68.365,69.535,146667.0
2024-11-25,69.615,70.895,69.35,70.155,193797.0
2024-11-26,69.685,70.02,69.2,69.685,225101.0
2024-11-27,69.31,70.195,69.3,69.91,187465.0
2024-11-28,70.335,70.885,69.84,70.41,62542.0
2024-11-29,70.7,71.095,69.82,70.375,105250.0
2024-12-02,70.57,70.76,69.63,70.41,153431.0
2024-12-03,70.305,71.815,70.115,71.49,220972.0
2024-12-04,71.875,73.87,71.25,73.07,281905.0
2024-12-05,73.215,73.77,72.32,72.78,111235.0
2024-12-06,72.92,73.92,72.585,73.525,206961.0
2024-12-09,73.305,73.7,72.585,72.96,298250.0
2024-12-10,72.535,73.08,71.37,71.43,156593.0
2024-12-11,71.745,72.515,70.44,71.56,136758.0
2024-12-12,71.595,72.35,71.28,71.59,94023.0
2024-12-13,71.59,72.23,70.365,70.74,141166.0
2024-12-16,70.76,71.56,70.72,70.72,143580.0
2024-12-17,70.61,71.34,70.49,70.73,157323.0
2024-12-18,70.195,71.095,69.92,69.92,195088.0
2024-12-19,69.66,70.5,68.505,69.355,199499.0
2024-12-20,68.89,70.875,68.88,69.85,219927.0
2024-12-23,69.63,70.43,69.375,69.83,92688.0
2024-12-24,69.405,69.98,69.315,69.79,43334.0
2024-12-27,69.64,70.44,69.62,69.91,82074.0
2024-12-30,69.8,70.865,69.415,69.8,98915.0
2024-12-31,69.77,70.395,69.62,70.305,37407.0
2025-01-02,70.47,72.3,70.305,72.08,111821.0
2025-01-03,72.08,73.525,71.915,72.585,140617.0
2025-01-06,73.475,75.035,72.765,73.545,209058.0
2025-01-07,73.62,74.815,70.53,70.925,230670.0
2025-01-08,69.72,70.125,67.635,68.38,304077.0
2025-01-09,68.36,68.82,67.975,68.06,169181.0
2025-01-10,67.815,67.845,65.87,66.48,171400.0
2025-01-13,66.49,66.79,65.155,65.95,327382.0
2025-01-14,65.97,67.035,64.585,64.87,363281.0
2025-01-15,65.91,69.555,65.345,69.345,463310.0
2025-01-16,69.265,69.95,68.755,69.79,175122.0
2025-01-17,70.325,70.68,69.385,69.92,151063.0
2025-01-20,69.565,70.315,69.375,69.87,65708.0
2025-01-21,69.385,70.925,69.375,70.865,133942.0
2025-01-22,70.45,73.15,70.145,72.435,161985.0
2025-01-23,72.35,73.07,72.09,72.415,70537.0
2025-01-24,72.06,72.98,72.03,72.595,68644.0
2025-01-27,71.595,72.31,71.35,71.845,92850.0
2025-01-28,71.785,72.33,70.75,71.28,88561.0
2025-01-29,70.815,71.455,70.325,70.57,79344.0
2025-01-30,70.61,71.175,70.185,70.215,94157.0
2025-01-31,70.015,70.73,69.215,69.255,125546.0
2025-02-03,64.33,69.7,64.31,69.585,174214.0
2025-02-04,70.265,70.985,68.745,68.85,93369.0
2025-02-05,69.1,69.435,68.14,68.83,149872.0
2025-02-06,69.265,69.265,66.51,67.58,246364.0
2025-02-07,67.945,68.93,67.58,68.29,107297.0
2025-02-10,68.42,69.305,67.57,68.93,90061.0
2025-02-11,68.91,70.135,68.42,69.89,89902.0
2025-02-12,69.575,70.66,68.17,68.35,68567.0
2025-02-13,68.695,69.21,67.765,67.805,89782.0
2025-02-14,68.16,68.89,67.4,67.61,95494.0
2025-02-18,67.845,69.04,67.845,68.615,97215.0
2025-02-19,68.2,69.265,67.47,69.235,81831.0
2025-02-20,69.04,69.62,68.455,68.525,79243.0
2025-02-21,68.535,69.425,67.895,68.32,108364.0
2025-02-24,68.06,68.435,67.625,67.945,100157.0
2025-02-25,67.625,69.455,67.625,69.415,102989.0
2025-02-26,68.88,69.93,67.815,68.775,96370.0
2025-02-27,71.53,72.09,70.065,71.49,309004.0
2025-02-28,70.47,71.835,67.725,68.32,223681.0
2025-03-03,69.1,71.835,68.15,71.005,221210.0
2025-03-04,69.585,70.115,67.175,67.815,320332.0
2025-03-05,68.95,69.13,65.255,65.595,452593.0
2025-03-06,65.87,67.815,64.3,67.745,182538.0
2025-03-07,67.155,68.335,66.945,68.11,79948.0
2025-03-10,67.705,68.815,66.58,68.005,116160.0
2025-03-11,67.51,67.995,66.115,66.71,134613.0
2025-03-12,67.105,67.39,65.86,66.195,132675.0
2025-03-13,66.165,66.905,65.16,65.87,138400.0
2025-03-14,67.025,67.045,65.82,66.7,69526.0
2025-03-17,66.5,67.675,66.165,66.995,75937.0
2025-03-18,66.425,67.32,65.92,66.845,90887.0
2025-03-19,66.845,67.675,65.68,67.125,64441.0
2025-03-20,66.57,67.115,66.325,66.365,65437.0
2025-03-21,66.335,66.81,65.485,66.195,83493.0
2025-03-24,66.265,67.135,65.82,65.91,86656.0
2025-03-25,65.455,66.04,65.1,65.96,89960.0
2025-03-26,66.165,67.755,66.165,67.655,118492.0
2025-03-27,66.71,67.985,66.69,67.655,109422.0
2025-03-28,67.655,67.775,66.54,66.905,75356.0
2025-03-31,66.29,67.69,66.16,67.39,105116.0
2025-04-01,67.45,68.62,66.18,67.995,64902.0
2025-04-02,67.955,68.69,67.53,68.095,53888.0
2025-04-03,67.34,68.255,66.22,66.515,82162.0
2025-04-04,65.725,65.735,64.82,65.285,104287.0
2025-04-07,63.065,65.06,62.49,64.0,144067.0
2025-04-08,65.03,65.495,62.28,62.57,108990.0
2025-04-09,62.34,65.605,61.555,65.305,105119.0
2025-04-10,65.305,65.625,62.925,63.56,74703.0
2025-04-11,63.46,65.555,63.145,65.23,81177.0
2025-04-14,65.435,65.735,64.75,65.395,84713.0
2025-04-15,65.1,65.415,64.75,65.275,57202.0
2025-04-16,65.19,65.685,64.98,65.505,47582.0
2025-04-17,65.505,66.19,65.01,66.01,38201.0
2025-04-21,65.89,66.36,65.425,66.05,53674.0
2025-04-22,66.39,67.37,66.265,66.925,58909.0
2025-04-23,66.895,67.775,66.43,66.47,64671.0
2025-04-24,66.665,67.115,65.735,65.865,63476.0
2025-04-25,65.735,67.28,65.725,66.895,67944.0
2025-04-28,66.22,67.44,66.19,67.065,35213.0
2025-04-29,66.665,67.075,66.47,66.675,35607.0
2025-04-30,66.47,67.25,65.825,67.065,64077.0
2025-05-01,67.065,67.795,66.525,66.575,121630.0
2025-05-02,66.615,67.085,66.14,66.705,75405.0
2025-05-05,66.43,67.54,65.99,67.065,50553.0
2025-05-06,67.065,67.38,66.31,66.865,69134.0
2025-05-07,68.275,71.44,66.37,70.03,251710.0
2025-05-08,71.39,73.035,70.325,71.935,128813.0
2025-05-09,73.165,73.165,71.775,73.035,63706.0
2025-05-12,73.44,75.305,73.41,74.325,89491.0
2025-05-13,75.365,75.88,73.59,73.94,66309.0
2025-05-14,73.44,74.205,72.755,73.82,88582.0
2025-05-15,72.3,75.465,72.28,74.95,103745.0
2025-05-16,74.92,75.495,74.625,75.345,38996.0
2025-05-20,73.56,75.795,73.56,74.595,78507.0
2025-05-21,74.365,75.16,74.24,74.485,57930.0
2025-05-22,74.625,75.04,74.205,74.595,46675.0
2025-05-23,74.015,75.09,73.945,74.65,88679.0
2025-05-26,74.215,75.385,73.51,74.96,30101.0
2025-05-27,75.645,76.06,74.69,75.1,83084.0
2025-05-28,75.19,75.88,74.475,74.535,113872.0
2025-05-29,74.94,76.18,74.405,75.505,63952.0
2025-05-30,75.75,78.1,75.04,76.975,213430.0
2025-06-02,77.47,77.69,75.7,76.105,120496.0
2025-06-03,75.68,76.785,75.68,75.86,65701.0
2025-06-04,76.125,76.695,74.78,75.84,86364.0
2025-06-05,75.84,76.915,75.02,76.835,81820.0
2025-06-06,76.835,77.09,75.73,76.905,63063.0
2025-06-09,76.875,78.895,76.205,78.51,75811.0
2025-06-10,78.53,78.795,76.805,76.885,79950.0
2025-06-11,77.155,78.43,76.695,77.78,67971.0
2025-06-12,77.49,78.625,76.695,78.39,90486.0
2025-06-13,78.22,78.675,76.205,76.215,53564.0
2025-06-16,75.95,77.225,75.38,75.42,68003.0
2025-06-17,75.28,75.66,74.595,74.78,51802.0
2025-06-18,74.335,75.89,74.305,75.39,58178.0
2025-06-19,75.2,75.88,74.595,74.94,33729.0
2025-06-20,74.675,76.265,74.305,74.91,152339.0
2025-06-23,74.97,77.83,74.92,77.47,107525.0
2025-06-24,77.175,77.82,76.155,76.245,62965.0
2025-06-25,76.245,77.205,76.055,76.885,56570.0
2025-06-26,76.785,77.87,76.045,77.85,61576.0
2025-06-27,77.85,79.245,77.49,78.2,87351.0
2025-06-30,77.81,78.54,77.5,78.18,66756.0
2025-07-02,77.83,79.365,77.78,77.84,53378.0
2025-07-03,77.88,79.555,76.785,78.675,80236.0
2025-07-04,78.675,79.135,77.88,78.51,41244.0
2025-07-07,77.88,80.0,77.88,79.95,99191.0
2025-07-08,79.125,81.085,78.815,81.04,83512.0
2025-07-09,81.03,81.91,79.175,79.99,127573.0
2025-07-10,80.02,81.855,79.175,81.725,63932.0
2025-07-11,81.365,81.935,80.19,81.775,43085.0
2025-07-14,82.37,82.39,79.345,79.555,99422.0
2025-07-15,79.595,81.075,79.195,79.295,55310.0
2025-07-16,79.405,79.435,78.24,79.005,31236.0
2025-07-17,79.015,81.065,79.005,80.8,70501.0
2025-07-18,80.48,81.465,79.305,79.785,60730.0
2025-07-21,80.28,81.785,79.045,80.28,55706.0
2025-07-22,80.67,81.345,79.575,80.98,43809.0
2025-07-23,81.645,81.985,80.72,80.89,50212.0
2025-07-24,80.89,82.165,79.85,80.18,87671.0
2025-07-25,80.23,81.205,79.94,80.39,84110.0
2025-07-28,80.12,81.105,78.725,78.885,135406.0
2025-07-29,78.695,79.83,78.695,79.795,80211.0
2025-07-30,79.275,79.94,78.545,78.615,76010.0
2025-07-31,78.785,79.545,78.41,78.675,48954.0
2025-08-01,78.01,78.725,77.78,78.5,58048.0
2025-08-05,78.02,79.84,77.98,79.345,58341.0
2025-08-06,79.93,79.93,77.7,78.18,135737.0
2025-08-07,78.635,79.675,73.29,74.205,443827.0
2025-08-08,74.195,78.49,74.135,77.46,285872.0
2025-08-11,76.735,77.35,75.49,75.98,126289.0
2025-08-12,76.615,77.065,75.15,76.535,168755.0
2025-08-13,76.255,78.855,75.07,78.735,155422.0
2025-08-14,78.17,78.44,76.365,77.195,81104.0
2025-08-15,76.915,77.84,76.585,76.675,68101.0
2025-08-18,76.535,77.29,76.115,76.865,48627.0
2025-08-19,76.535,78.21,76.0,77.65,48057.0
2025-08-20,77.61,77.69,76.705,76.705,40622.0
2025-08-21,76.535,77.83,75.91,76.705,42037.0
2025-08-22,76.755,78.19,76.205,77.82,125364.0
2025-08-25,77.93,77.97,76.845,77.115,40906.0
2025-08-26,77.095,77.69,76.415,76.995,48291.0
2025-08-27,76.435,77.145,76.285,76.395,38807.0
2025-08-28,76.345,77.015,76.0,76.995,39227.0
2025-08-29,75.95,78.13,75.92,77.91,77946.0
2025-09-02,77.32,77.53,76.23,76.34,105973.0
2025-09-03,76.26,77.82,76.25,77.32,59950.0
2025-09-04,78.83,78.9,77.33,78.81,64589.0
2025-09-05,79.01,80.3,78.06,80.18,130916.0
2025-09-08,79.83,80.75,78.7,80.42,88569.0
2025-09-09,79.8,80.59,78.97,79.01,82470.0
2025-09-10,78.54,79.8,78.25,79.44,99382.0
2025-09-11,79.95,80.955,79.43,80.8,66571.0
2025-09-12,80.42,80.5,79.16,79.77,58727.0
2025-09-15,79.55,80.99,79.38,79.68,44049.0
2025-09-16,79.96,81.26,79.02,79.76,97093.0
2025-09-17,79.92,80.44,78.4,78.84,104187.0
2025-09-18,78.6,79.93,78.6,79.31,42382.0
2025-09-19,78.51,79.95,77.31,77.92,97979.0
2025-09-22,77.98,78.25,77.53,77.54,46399.0
2025-09-23,77.64,78.74,77.52,77.64,83514.0
2025-09-24,77.64,78.33,77.0,77.41,62274.0
2025-09-25,78.0,78.78,76.96,77.8,164806.0
2025-09-26,77.9,78.0,76.33,76.55,93132.0
2025-09-29,76.97,77.0,75.44,76.28,54450.0
2025-09-30,76.04,79.68,76.0,79.41,222398.0
2025-10-01,79.32,80.5,79.2,79.95,84196.0
2025-10-02,79.96,81.49,79.95,81.4,89475.0
2025-10-03,81.75,82.4,80.99,81.28,48145.0
2025-10-06,81.95,81.99,80.53,80.82,61068.0
2025-10-07,80.82,81.5,79.7,79.95,43698.0
2025-10-08,80.41,81.36,79.39,81.25,70442.0
2025-10-09,81.74,82.15,80.84,81.17,79292.0
2025-10-10,81.08,81.88,80.85,81.27,44294.0
2025-10-14,81.02,81.88,80.82,81.39,80524.0
2025-10-15,81.66,83.06,81.6,82.7,93019.0
2025-10-16,82.48,83.11,80.41,80.55,73832.0
2025-10-17,80.17,82.0,79.91,80.5,123518.0
2025-10-20,80.91,81.29,79.57,79.76,97065.0
2025-10-21,80.65,80.69,79.5,80.12,65878.0
2025-10-22,77.69,78.88,77.0,78.12,134485.0
2025-10-23,77.98,79.01,77.85,78.85,119348.0
2025-10-24,78.9,79.36,78.36,78.46,75420.0
2025-10-27,78.3,78.46,77.71,78.23,56481.0
2025-10-28,78.1,79.47,77.94,78.87,69450.0
2025-10-29,78.93,79.4,77.91,78.31,57891.0
2025-10-30,78.0,79.26,77.96,78.7,57183.0
2025-10-31,78.27,79.74,77.79,79.61,49140.0
2025-11-03,79.13,79.98,78.31,79.61,65472.0
2025-11-04,78.82,79.7,77.0,79.56,108362.0
2025-11-05,80.0,84.87,78.53,82.96,247115.0
2025-11-06,82.78,82.78,81.36,81.86,104287.0
2025-11-07,81.47,83.895,81.47,83.75,97761.0
2025-11-10,83.78,84.63,83.45,83.94,86882.0
2025-11-11,84.29,84.84,82.72,83.78,47426.0
2025-11-12,84.91,85.51,83.95,85.27,78241.0
2025-11-13,85.38,86.425,85.0,85.97,76796.0
2025-11-14,85.57,85.6,83.72,84.87,98440.0
2025-11-17,84.83,85.17,82.62,82.87,96108.0
2025-11-18,83.24,83.24,81.0,81.71,65326.0
2025-11-19,81.71,82.06,80.77,81.89,59973.0
2025-11-20,84.67,88.0,81.9,81.9,218362.0
2025-11-21,83.06,85.64,82.14,84.26,92827.0
2025-11-24,84.5,84.5,83.61,84.18,83061.0
2025-11-25,84.95,86.28,84.42,85.3,364993.0
2025-11-26,85.4,87.96,85.35,86.92,237518.0