Date,Open,High,Low,Close,Volume
2004-05-20,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,6500.0
2004-05-21,0.4665058319389493,0.4665058319389493,0.4437494374871766,0.4437494374871766,9500.0
2004-05-25,0.4437491946217222,0.4437491946217222,0.4266819335561022,0.4266819335561022,7000.0
2004-05-26,0.4096147593177703,0.4096147593177703,0.4096147593177703,0.4096147593177703,10000.0
2004-05-27,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,1000.0
2004-05-28,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,2300.0
2004-05-31,0.3299674064101902,0.3299674064101902,0.3129001425538054,0.3129001425538054,17000.0
2004-06-01,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,5000.0
2004-06-02,0.335656667814191,0.3413457926158354,0.335656667814191,0.3413457926158353,8000.0
2004-06-03,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2004-06-04,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,6000.0
2004-06-07,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.0
2004-06-08,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,900.0
2004-06-09,0.3356567080873964,0.3356567080873964,0.3299676165128124,0.3299676165128124,11700.0
2004-06-10,0.3299676165128124,0.3299676165128124,0.3299676165128124,0.3299676165128124,0.0
2004-06-11,0.3299676165128124,0.3299676165128124,0.3299676165128124,0.3299676165128124,0.0
2004-06-14,0.3015219681573944,0.3015219681573944,0.2844547022962482,0.2844547022962482,17800.0
2004-06-15,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-06-16,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-06-17,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-06-18,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-06-21,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-06-22,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,6000.0
2004-06-23,0.2787655809313968,0.3129001425538054,0.2787655809313968,0.3129001425538054,2500.0
2004-06-24,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2004-06-25,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,3500.0
2004-06-28,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-06-29,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-06-30,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-07-02,0.3129001425538054,0.3129001425538054,0.3015219327399099,0.3129001425538054,10600.0
2004-07-05,0.312900297494412,0.312900297494412,0.2560093219828258,0.2560093219828258,7000.0
2004-07-06,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2004-07-07,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2004-07-08,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2004-07-09,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,1000.0
2004-07-12,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.0
2004-07-13,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,1300.0
2004-07-14,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.0
2004-07-15,0.2901438203198271,0.2901438203198271,0.2901438203198271,0.2901438203198271,2200.0
2004-07-16,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,17100.0
2004-07-19,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,4500.0
2004-07-20,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,10000.0
2004-07-21,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,600.0
2004-07-22,0.2730765081006625,0.2844547022962482,0.2560092252846947,0.2844547022962482,15700.0
2004-07-23,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-07-26,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-07-27,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-07-28,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,6000.0
2004-07-29,0.2844547504264826,0.2844547504264826,0.2389419828981227,0.2389419828981227,5000.0
2004-07-30,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.0
2004-08-03,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.0
2004-08-04,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.0
2004-08-05,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.0
2004-08-06,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,7200.0
2004-08-09,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.0
2004-08-10,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.0
2004-08-11,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.0
2004-08-12,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,500.0
2004-08-13,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.0
2004-08-16,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.0
2004-08-17,0.2503201140430444,0.2503201140430444,0.2503201140430444,0.2503201140430444,3600.0
2004-08-18,0.2503201366643126,0.2844547022962482,0.2503201366643126,0.2844547022962482,13800.0
2004-08-19,0.2503201532491621,0.2730765261932252,0.2503201532491621,0.2730765261932252,4300.0
2004-08-20,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2004-08-23,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2004-08-24,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2004-08-25,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2004-08-26,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2004-08-27,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2004-08-30,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2004-08-31,0.2560092734174473,0.2616983800622698,0.2560092734174473,0.2616983800622698,4300.0
2004-09-01,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.0
2004-09-02,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.0
2004-09-03,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.0
2004-09-07,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,10200.0
2004-09-08,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-09,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-10,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-13,0.2446311159077354,0.2446311159077354,0.2446311159077354,0.2446311159077354,300.0
2004-09-14,0.2730765081006625,0.2844547022962482,0.2730765081006625,0.2844547022962482,41000.0
2004-09-15,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-16,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-17,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,16100.0
2004-09-20,0.2616983308598983,0.2844547022962482,0.2616983308598983,0.2844547022962482,3500.0
2004-09-21,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-22,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-23,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-24,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,500.0
2004-09-27,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,15000.0
2004-09-28,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,9500.0
2004-09-29,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-09-30,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-10-01,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-10-04,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,2900.0
2004-10-05,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2004-10-06,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2004-10-07,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2004-10-08,0.2787656136758661,0.2844547022962482,0.2787656136758661,0.2844547022962482,3200.0
2004-10-12,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-10-13,0.2616983614281671,0.2616983614281671,0.227563791809066,0.227563791809066,10300.0
2004-10-14,0.2275637652279628,0.2844547022962482,0.2275637652279628,0.2844547022962482,3500.0
2004-10-15,0.2446311159077354,0.2446311159077354,0.2446311159077354,0.2446311159077354,400.0
2004-10-18,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2004-10-19,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,1300.0
2004-10-20,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,56600.0
2004-10-21,0.2901438203198271,0.2901438203198271,0.2844547311229123,0.2901438203198271,4900.0
2004-10-22,0.2901438203198271,0.2901438203198271,0.2901438203198271,0.2901438203198271,500.0
2004-10-25,0.2901438203198271,0.2901438203198271,0.2901438203198271,0.2901438203198271,0.0
2004-10-26,0.2901437909166302,0.2901437909166302,0.2844547022962482,0.2844547022962482,40600.0
2004-10-27,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,700.0
2004-10-28,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,8300.0
2004-10-29,0.3072112133542519,0.3413457926158354,0.3072112133542519,0.3413457926158353,1000.0
2004-11-01,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2004-11-02,0.3413456162240857,0.3413456162240857,0.3129001425538054,0.3129001425538054,1800.0
2004-11-03,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2004-11-04,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2004-11-05,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,19200.0
2004-11-08,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,500.0
2004-11-09,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,10700.0
2004-11-10,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,2500.0
2004-11-11,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2004-11-12,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2004-11-15,0.4266819335561022,0.4266819335561022,0.3982364645371021,0.4266819335561022,5200.0
2004-11-16,0.3697912073602633,0.3697912073602633,0.3584130267983023,0.3584130267983023,25200.0
2004-11-17,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,10000.0
2004-11-18,0.420993013999031,0.4551275836181321,0.420993013999031,0.4551275836181321,41100.0
2004-11-19,0.4437492934650784,0.4437492934650784,0.3697910778875655,0.3982365532426799,71700.0
2004-11-22,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,3000.0
2004-11-23,0.3811693490322806,0.3811693490322806,0.3811693490322806,0.3811693490322806,10000.0
2004-11-24,0.3811692883753958,0.3982365532426799,0.3811692883753958,0.3982365532426799,2000.0
2004-11-25,0.3982366555952735,0.3982366555952735,0.3697911729292575,0.3697911729292576,36100.0
2004-11-26,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,10000.0
2004-11-29,0.3527237888864531,0.3527237888864531,0.3527237888864531,0.3527237888864531,200.0
2004-11-30,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,1500.0
2004-12-01,0.3697911538092339,0.4153039372854843,0.3697911538092339,0.4153039372854843,19300.0
2004-12-02,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,5000.0
2004-12-03,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2004-12-06,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2004-12-07,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.4551275836181321,4000.0
2004-12-08,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,4200.0
2004-12-09,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,2600.0
2004-12-10,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2004-12-13,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,9500.0
2004-12-14,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2004-12-15,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,24000.0
2004-12-16,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,30000.0
2004-12-17,0.449438315553229,0.449438315553229,0.4266819335561022,0.4266819335561022,24300.0
2004-12-20,0.4266820475458997,0.4494384356224856,0.4266820475458997,0.4494384356224856,10100.0
2004-12-21,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.4551275836181321,10000.0
2004-12-22,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,2500.0
2004-12-23,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2004-12-24,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2004-12-29,0.449438494333223,0.4551275836181321,0.449438494333223,0.4551275836181321,40100.0
2004-12-30,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.4551275836181321,6400.0
2004-12-31,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.0
2005-01-04,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.0
2005-01-05,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.4551275836181321,0.0
2005-01-06,0.4266819335561022,0.4266819335561022,0.4266819335561022,0.4266819335561022,10000.0
2005-01-07,0.4096148690074697,0.4096148690074697,0.3697911729292575,0.3697911729292576,41000.0
2005-01-10,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,5300.0
2005-01-11,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2005-01-12,0.4266820285977944,0.4266820285977944,0.3982365532426799,0.3982365532426799,49500.0
2005-01-13,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2005-01-14,0.4266821282941563,0.4323712179125344,0.3868584670558596,0.3868584670558594,22500.0
2005-01-17,0.3811693490322806,0.3811693490322806,0.3811693490322806,0.3811693490322806,1500.0
2005-01-18,0.3982367268521354,0.5120186439656518,0.3982367268521354,0.5120186439656518,54000.0
2005-01-19,0.5120186439656518,0.5120186439656518,0.5120186439656518,0.5120186439656518,1900.0
2005-01-20,0.4835731901195145,0.5120186439656518,0.4608167931329489,0.5120186439656518,65000.0
2005-01-21,0.5120186439656518,0.5120186439656518,0.5120186439656518,0.5120186439656518,3700.0
2005-01-24,0.5120185436973678,0.5347749362275627,0.5120185436973678,0.5347749362275627,47500.0
2005-01-25,0.5177077569528747,0.597355059832999,0.5177077569528747,0.5859768785515034,95300.0
2005-01-26,0.5973550546545263,0.637178756613839,0.5973550546545263,0.5973550546545263,6400.0
2005-01-27,0.6258006835781215,0.659935233025625,0.6258006835781215,0.659935233025625,6000.0
2005-01-28,0.682691272884184,0.7964731064853598,0.682691272884184,0.7964731064853598,67300.0
2005-01-31,0.7395823458585152,0.7680278624341809,0.7395823458585152,0.7395823458585153,25700.0
2005-02-01,0.7509605219615382,0.7509605219615382,0.7509605219615382,0.7509605219615382,600.0
2005-02-02,0.8419862633017501,0.8419862633017501,0.8249189906773583,0.8362971724269528,14100.0
2005-02-03,0.853364133141372,0.8818095771183693,0.853364133141372,0.8818095771183693,7600.0
2005-02-04,0.8988771940402018,1.0809282283905532,0.8988771940402018,1.0809282283905532,70600.0
2005-02-07,0.8533644292158569,1.0240372879313036,0.8533644292158569,1.0240372879313036,49700.0
2005-02-08,0.9102551672362642,0.9102551672362642,0.9102551672362642,0.9102551672362644,2700.0
2005-02-09,0.91025518310696,0.91025518310696,0.8476751320625564,0.8761205789830604,82500.0
2005-02-10,0.8818095771183693,0.8818095771183693,0.8818095771183693,0.8818095771183693,4100.0
2005-02-11,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,2500.0
2005-02-14,0.8647423429359026,0.8647423429359026,0.8647423429359026,0.8647423429359026,1000.0
2005-02-15,0.8533640571955889,0.8533640571955889,0.7907840181962652,0.7964731064853598,18400.0
2005-02-16,0.7452713626620071,0.7623386980645612,0.7395822734675866,0.7623386980645612,21000.0
2005-02-17,0.7395824305866684,0.8590534646888637,0.7395824305866684,0.8590534646888636,29400.0
2005-02-18,0.7964733424162949,0.8078515223649231,0.7964733424162949,0.807851522364923,1000.0
2005-02-21,0.8078515223649231,0.8078515223649231,0.8078515223649231,0.807851522364923,0.0
2005-02-22,0.8533638671122045,0.8647420411559511,0.8533638671122045,0.8533638671122045,25000.0
2005-02-23,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.0
2005-02-24,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,9400.0
2005-02-25,0.8818093022215712,0.8818093022215712,0.8533638671122045,0.8533638671122045,3500.0
2005-02-28,0.8874989493333459,0.9045662889892256,0.8533644056602063,0.9045662889892256,13000.0
2005-03-01,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,1000.0
2005-03-02,0.9102548051502048,0.9102548051502048,0.8533638671122045,0.8533638671122045,16500.0
2005-03-03,0.9102551672362642,0.9102551672362642,0.9102551672362642,0.9102551672362644,16000.0
2005-03-04,0.9102551672362642,0.9159442565211732,0.9102551672362642,0.9102551672362644,3300.0
2005-03-07,0.9102551672362642,0.9159442565211732,0.9102551672362642,0.9102551672362644,1700.0
2005-03-08,0.8533638671122045,0.8533638671122045,0.8419856930684578,0.8533638671122045,14600.0
2005-03-09,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.0
2005-03-10,0.8533638671122045,0.8533638671122045,0.8419856930684578,0.8533638671122045,24300.0
2005-03-11,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.0
2005-03-14,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.0
2005-03-15,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,3000.0
2005-03-16,0.8647423429359026,0.8647423429359026,0.8647423429359026,0.8647423429359026,300.0
2005-03-17,0.8874988749743533,0.8988771230647176,0.8874988749743533,0.8874988749743534,147200.0
2005-03-18,0.8818095771183693,0.9102550889146545,0.864742310732171,0.8818095771183693,11500.0
2005-03-21,0.8533638671122045,0.8818093022215712,0.8533638671122045,0.8533638671122045,17000.0
2005-03-22,0.8533644118128115,0.8533644118128115,0.841986230506397,0.8419862305063969,15000.0
2005-03-23,0.8419856930684578,0.8533638671122045,0.7964729290742042,0.8533638671122045,24800.0
2005-03-24,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,4600.0
2005-03-28,0.8818097848388232,0.8874988749743533,0.8818097848388232,0.8874988749743534,2000.0
2005-03-29,0.8818098413831117,0.8818098413831117,0.824918936379795,0.8249189363797949,17000.0
2005-03-30,0.824918936379795,0.824918936379795,0.824918936379795,0.8249189363797949,0.0
2005-03-31,0.802162528114636,0.841986230506397,0.802162528114636,0.8419862305063969,800.0
2005-04-01,0.7964731064853598,0.7964731064853598,0.7964731064853598,0.7964731064853598,400.0
2005-04-04,0.7964729290742042,0.8533638671122045,0.7964729290742042,0.8533638671122045,6500.0
2005-04-05,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.0
2005-04-06,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.0
2005-04-07,0.7680276961998701,0.7680276961998701,0.7680276961998701,0.7680276961998701,900.0
2005-04-08,0.7680276961998701,0.7680276961998701,0.7680276961998701,0.7680276961998701,0.0
2005-04-11,0.7680276961998701,0.7680276961998701,0.7680276961998701,0.7680276961998701,0.0
2005-04-12,0.7850952627243795,0.7850952627243795,0.7794061720235682,0.7794061720235682,21500.0
2005-04-13,0.8021620160960775,0.8533638671122045,0.7850947550304573,0.8533638671122045,52100.0
2005-04-14,0.824918936379795,0.824918936379795,0.824918936379795,0.8249189363797949,1000.0
2005-04-15,0.824918936379795,0.824918936379795,0.824918936379795,0.8249189363797949,24300.0
2005-04-18,0.8249184320028377,0.8533638671122045,0.8249184320028377,0.8533638671122045,10100.0
2005-04-19,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.0
2005-04-20,0.8249187198850414,0.8647423429359026,0.8192296308777753,0.8647423429359026,20000.0
2005-04-21,0.8249187198850414,0.8647423429359026,0.8249187198850414,0.8647423429359026,17700.0
2005-04-22,0.8249184320028377,0.8533638671122045,0.8249184320028377,0.8533638671122045,5000.0
2005-04-25,0.8192295186355406,0.8192295186355406,0.8192295186355406,0.8192295186355407,300.0
2005-04-26,0.8818095771183693,0.8818095771183693,0.8306077779597743,0.8818095771183693,63600.0
2005-04-27,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,5000.0
2005-04-28,0.8419856930684578,0.8533638671122045,0.8419856930684578,0.8533638671122045,8800.0
2005-04-29,0.8647422721752712,0.8988768712449713,0.8647422721752712,0.8988768712449713,9500.0
2005-05-02,0.8818098226940834,0.9216335231716924,0.8818098226940834,0.9216335231716924,21700.0
2005-05-03,0.8818096529924252,0.9102551672362642,0.8818096529924252,0.9102551672362644,12100.0
2005-05-04,0.8818095771183693,0.8818095771183693,0.8818095771183693,0.8818095771183693,4000.0
2005-05-05,0.9102551672362642,0.9102551672362642,0.9102551672362642,0.9102551672362644,4700.0
2005-05-06,0.9102551672362642,0.9102551672362642,0.9102551672362642,0.9102551672362644,4800.0
2005-05-09,0.9102551672362642,0.9102551672362642,0.8818096529924252,0.9102551672362644,19300.0
2005-05-10,0.9273224350909912,0.9330115243759004,0.9102551672362642,0.9102551672362644,6900.0
2005-05-11,0.93301122095509,0.9899021631222008,0.93301122095509,0.944389395824658,11600.0
2005-05-12,0.944389395824658,0.944389395824658,0.944389395824658,0.944389395824658,0.0
2005-05-13,0.944389395824658,0.944389395824658,0.944389395824658,0.944389395824658,0.0
2005-05-16,0.955767827421276,1.0524824754294906,0.955767827421276,0.9955915179810036,45500.0
2005-05-17,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2005-05-18,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2005-05-19,1.0240372547238277,1.0809282283905532,1.0240372547238277,1.0809282283905532,6800.0
2005-05-20,1.137818870883857,1.137818870883857,1.0979951805624346,1.1264406930261048,6000.0
2005-05-24,1.109373785108339,1.1207519666467936,1.0240372879313036,1.0240372879313036,23900.0
2005-05-25,1.0524822186637133,1.0524822186637133,1.029725800544448,1.0524822186637133,5700.0
2005-05-26,1.0524828095967524,1.0524828095967524,1.0240372879313036,1.0240372879313036,15500.0
2005-05-27,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,1000.0
2005-05-30,0.9955918897899284,1.0240373452276288,0.972835525439768,0.972835525439768,2200.0
2005-05-31,1.0012804561721775,1.0012804561721775,1.0012804561721775,1.0012804561721775,300.0
2005-06-01,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,1900.0
2005-06-02,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,200.0
2005-06-03,0.967146348876411,1.0809282283905532,0.967146348876411,1.0809282283905532,12300.0
2005-06-06,1.024036962795602,1.0695497423182492,0.9955915179810036,0.9955915179810036,32300.0
2005-06-07,0.9671461992648795,0.9671461992648795,0.9614571095602048,0.9614571095602048,4400.0
2005-06-08,0.9614571095602048,0.9614571095602048,0.9614571095602048,0.9614571095602048,1600.0
2005-06-09,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,18000.0
2005-06-10,0.9387008585735804,1.0240372879313036,0.9387008585735804,1.0240372879313036,12300.0
2005-06-13,1.0012806069439233,1.0012806069439233,0.989902429018084,0.9955915179810036,40400.0
2005-06-14,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,97800.0
2005-06-15,0.9955916452198004,1.0467935202490797,0.9955916452198004,1.0467935202490797,8800.0
2005-06-16,1.0809277122725096,1.137818658775121,1.0809277122725096,1.1207513951701205,43000.0
2005-06-17,1.1207515433238466,1.1378188091849928,1.1207515433238466,1.1378188091849928,45400.0
2005-06-20,1.1378188091849928,1.1378188091849928,1.1321297205646106,1.1378188091849928,34300.0
2005-06-21,1.1378191197810883,1.1947100215146993,1.1378191197810883,1.1890209313413385,270200.0
2005-06-22,1.240222760074874,1.2459118497048167,1.1662644592470226,1.1662644592470226,153100.0
2005-06-23,1.1662644592470226,1.1662644592470226,1.1662644592470226,1.1662644592470226,32500.0
2005-06-24,1.1833315181480493,1.1833315181480493,1.1378188091849928,1.1378188091849928,106700.0
2005-06-27,1.103684424112284,1.132129870993819,1.103684424112284,1.132129870993819,50000.0
2005-06-28,1.1207516040972287,1.1264406930261048,1.1207516040972287,1.1264406930261048,13800.0
2005-06-29,1.0809282634428896,1.0809282634428896,1.0240372879313036,1.0240372879313036,32100.0
2005-06-30,1.0240367129694503,1.0524822186637133,1.0240367129694503,1.0524822186637133,4500.0
2005-07-04,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,5000.0
2005-07-05,1.1093730392346928,1.1093730392346928,1.1093730392346928,1.1093730392346928,1000.0
2005-07-06,1.0809276565387027,1.0809276565387027,1.0524822186637133,1.0524822186637133,6600.0
2005-07-07,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,2000.0
2005-07-08,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,2200.0
2005-07-11,1.046793718827525,1.046793718827525,1.0240372879313036,1.0240372879313036,13100.0
2005-07-12,0.984213281933846,0.984213281933846,0.984213281933846,0.9842132819338456,800.0
2005-07-13,1.041104297503651,1.080927920244089,0.9955915179810036,0.9955915179810036,616400.0
2005-07-14,1.0581717317578343,1.075239001346033,1.0240371247621365,1.0411044621696357,34200.0
2005-07-15,0.9955915179810036,0.9955915179810036,0.989902429018084,0.9955915179810036,7200.0
2005-07-18,0.9955915179810036,1.041104297503651,0.972835162129325,0.9955915179810036,19400.0
2005-07-19,1.0524826099390774,1.0524826099390774,1.0467935202490797,1.0467935202490797,8100.0
2005-07-20,1.046793505956214,1.046793505956214,0.9728352731767654,1.0183479900753196,8200.0
2005-07-21,0.9785242510922444,0.9955915179810036,0.9785242510922444,0.9955915179810036,8700.0
2005-07-22,1.0183479900753196,1.0183479900753196,1.0183479900753196,1.0183479900753196,2900.0
2005-07-25,0.9785244636309418,0.9785244636309418,0.9785244636309418,0.9785244636309418,1000.0
2005-07-26,1.0240369023225562,1.0240369023225562,0.984213281933846,0.9842132819338456,20800.0
2005-07-27,0.984213452401404,1.0183479900753196,0.9785243627890846,1.0183479900753196,8500.0
2005-07-28,0.972835015748478,0.9955913681760468,0.967145927641586,0.9899022800691546,60700.0
2005-07-29,0.9671460731664052,1.0183478738326823,0.9671460731664052,0.9955915179810036,25100.0
2005-08-02,0.9955913383783817,1.0240367780614814,0.9955913383783817,1.0069695142516213,9100.0
2005-08-03,1.024036897744413,1.0297259863459374,1.0126587205413635,1.0297259863459374,21000.0
2005-08-04,0.9785242510922444,0.9955915179810036,0.9671460731664052,0.9955915179810036,12000.0
2005-08-05,1.0240371115748157,1.0240371115748157,1.0126589319958756,1.0126589319958756,25500.0
2005-08-08,1.0297262462335224,1.0354154040901915,1.0297262462335224,1.0354154040901915,26500.0
2005-08-09,1.0524824817917304,1.0923061047729012,1.0524824817917304,1.0923061047729012,65200.0
2005-08-10,1.1093733660830822,1.1947096953888137,1.1093733660830822,1.1378188091849928,180800.0
2005-08-11,1.1662643659606908,1.2345335716979304,1.1662643659606908,1.1833316334853548,31400.0
2005-08-12,1.1947098093594908,1.268668104118364,1.1947098093594908,1.268668104118364,40000.0
2005-08-15,1.28004641721534,1.365382899285136,1.2231555195945425,1.2231555195945425,51100.0
2005-08-16,1.251601150861962,1.251601150861962,1.1947101093090526,1.1947101093090526,16900.0
2005-08-17,1.1719535488769652,1.1719535488769652,1.1662644592470226,1.1662644592470226,5900.0
2005-08-18,1.1378192095937905,1.2117775233239247,1.1378192095937905,1.2117775233239247,2500.0
2005-08-19,1.2117775233239247,1.2117775233239247,1.2117775233239247,1.2117775233239247,0.0
2005-08-22,1.1435077473761663,1.1435077473761663,1.1435077473761663,1.1435077473761663,500.0
2005-08-23,1.1435077473761663,1.1435077473761663,1.1435077473761663,1.1435077473761663,0.0
2005-08-24,1.1378190375247466,1.2231555195945425,1.0923062516088091,1.2231555195945425,20000.0
2005-08-25,1.2174661284953785,1.2800461003889818,1.2174661284953785,1.2800461003889818,11000.0
2005-08-26,1.2800461003889818,1.2800461003889818,1.2800461003889818,1.2800461003889818,0.0
2005-08-29,1.2800461003889818,1.2800461003889818,1.2800461003889818,1.2800461003889818,0.0
2005-08-30,1.251601150861962,1.251601150861962,1.1947101093090526,1.1947101093090526,12000.0
2005-08-31,1.1947101093090526,1.1947101093090526,1.1947101093090526,1.1947101093090526,0.0
2005-09-01,1.2231554911850455,1.2231554911850455,1.1662644592470226,1.1662644592470226,7500.0
2005-09-02,1.2231555195945425,1.2231555195945425,1.2231555195945425,1.2231555195945425,1200.0
2005-09-06,1.194710119665998,1.194710119665998,1.1719537571030068,1.1719537571030068,8000.0
2005-09-07,1.1947095550553832,1.2516005702152218,1.1947095550553832,1.2516005702152218,18400.0
2005-09-08,1.2516009684049414,1.2516009684049414,1.2231555195945425,1.2231555195945425,8600.0
2005-09-09,1.2231557045687729,1.2231557045687729,1.1947101158180322,1.2117775233239247,33100.0
2005-09-12,1.1833319383845022,1.1833319383845022,1.166264666462259,1.1719537571030068,25900.0
2005-09-13,1.1719535488769652,1.177642638506908,1.1662644592470226,1.1662644592470226,8700.0
2005-09-14,1.1435077473761663,1.1662640988640811,1.1435077473761663,1.1435077473761663,26900.0
2005-09-15,1.1662644592470226,1.1662644592470226,1.1378190110973092,1.1662644592470226,6600.0
2005-09-16,1.1662644592470226,1.1662644592470226,1.1662644592470226,1.1662644592470226,0.0
2005-09-19,1.1662646563519072,1.2060882904919108,1.1662646563519072,1.1947101093090526,15300.0
2005-09-20,1.1947096953888137,1.1947096953888137,1.1378188091849928,1.1378188091849928,3900.0
2005-09-21,1.1947096953888137,1.1947096953888137,1.1378188091849928,1.1378188091849928,3500.0
2005-09-22,1.1662644592470226,1.1662644592470226,1.1662644592470226,1.1662644592470226,5300.0
2005-09-23,1.1947099073967362,1.1947099073967362,1.1662644592470226,1.1662644592470226,5500.0
2005-09-26,1.1378188091849928,1.1662642522869031,1.1378188091849928,1.1378188091849928,6400.0
2005-09-27,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,0.0
2005-09-28,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,11400.0
2005-09-29,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,0.0
2005-09-30,1.189020467103255,1.2516005702152218,1.189020467103255,1.2516005702152218,100000.0
2005-10-03,1.2516009393347594,1.2516009393347594,1.1662644592470226,1.1662644592470226,7200.0
2005-10-04,1.137819203394762,1.1947101093090526,1.137819203394762,1.1947101093090526,1400.0
2005-10-05,1.1947101093090526,1.1947101093090526,1.1947101093090526,1.1947101093090526,0.0
2005-10-06,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,4900.0
2005-10-07,1.1093730392346928,1.1093730392346928,1.1093730392346928,1.1093730392346928,15000.0
2005-10-11,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,5000.0
2005-10-12,1.1662642522869031,1.1662642522869031,1.1378188091849928,1.1378188091849928,11600.0
2005-10-13,1.137819203394762,1.1947101093090526,1.058171867295446,1.1947101093090526,3800.0
2005-10-14,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,2700.0
2005-10-17,1.0695496779211218,1.1378188091849928,1.0695496779211218,1.1378188091849928,5500.0
2005-10-18,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,300.0
2005-10-19,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,0.0
2005-10-20,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,2300.0
2005-10-21,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,0.0
2005-10-24,1.0923057105827123,1.1093730392346928,1.080927536694236,1.1093730392346928,9900.0
2005-10-25,1.109373749133571,1.109373749133571,1.0809282283905532,1.0809282283905532,3600.0
2005-10-26,1.080927536694236,1.1093730392346928,1.080927536694236,1.1093730392346928,9900.0
2005-10-27,1.1093730392346928,1.1093730392346928,1.1093730392346928,1.1093730392346928,0.0
2005-10-28,1.1378184739558834,1.1378184739558834,1.1093730392346928,1.1093730392346928,10200.0
2005-10-31,1.0695498724551251,1.0695498724551251,1.0240370873947355,1.0695498724551251,6700.0
2005-11-01,1.0695498724551251,1.0695498724551251,1.0695498724551251,1.0695498724551251,0.0
2005-11-02,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,500.0
2005-11-03,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,0.0
2005-11-04,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,0.0
2005-11-07,1.1093730392346928,1.1093730392346928,1.1093730392346928,1.1093730392346928,1000.0
2005-11-08,1.075238962110262,1.075238962110262,1.0695498724551251,1.0695498724551251,5500.0
2005-11-09,1.0695493628057595,1.1093730392346928,1.0524821019730457,1.1093730392346928,8900.0
2005-11-10,1.052482775466845,1.0809282283905532,1.0240372547238277,1.0809282283905532,10300.0
2005-11-11,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,0.0
2005-11-14,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,0.0
2005-11-15,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,400.0
2005-11-16,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,0.0
2005-11-17,1.029726378700531,1.029726378700531,0.9955918340851664,1.0240372879313036,6700.0
2005-11-18,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,0.0
2005-11-21,0.9955915179810036,1.0012806069439233,0.9671460731664052,0.9955915179810036,26100.0
2005-11-22,0.9671461279046482,0.9955915743291934,0.8818096529924252,0.9102551672362644,78300.0
2005-11-23,0.9102551321923308,0.938700577521754,0.9102551321923308,0.938700577521754,1500.0
2005-11-24,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,0.0
2005-11-25,0.9159442565211732,0.9159442565211732,0.9102551672362642,0.9102551672362644,20200.0
2005-11-28,0.8021620160960775,0.8818093022215712,0.8021620160960775,0.8533638671122045,11000.0
2005-11-29,0.8249186891643748,0.8818095771183693,0.7964731773680896,0.8818095771183693,8200.0
2005-11-30,0.921633586265898,1.0240372879313036,0.921633586265898,1.0240372879313036,35100.0
2005-12-01,1.0752385689637047,1.137818600107955,1.0524822186637133,1.0524822186637133,280100.0
2005-12-02,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,2200.0
2005-12-05,0.972835525439768,1.0524828684846446,0.972835525439768,0.972835525439768,12500.0
2005-12-06,1.0240372532368611,1.0240372532368611,0.967146347472054,0.967146347472054,7700.0
2005-12-07,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,1500.0
2005-12-08,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,600.0
2005-12-09,0.9955915359998916,0.9955915359998916,0.938700577521754,0.938700577521754,8600.0
2005-12-12,0.9387005605325168,0.9955915179810036,0.9387005605325168,0.9955915179810036,3100.0
2005-12-13,1.0524828095967524,1.0524828095967524,1.0240372879313036,1.0240372879313036,2100.0
2005-12-14,1.0240367129694503,1.0524822186637133,1.0240367129694503,1.0524822186637133,10000.0
2005-12-15,1.0923057105827123,1.1093730392346928,1.0524821019730457,1.1093730392346928,14200.0
2005-12-16,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,300.0
2005-12-19,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,0.0
2005-12-20,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,175000.0
2005-12-21,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2005-12-22,1.0354154334363324,1.0354154334363324,0.9785244636309418,0.9785244636309418,10000.0
2005-12-23,0.9785244636309418,0.9785244636309418,0.9785244636309418,0.9785244636309418,0.0
2005-12-28,1.080927917212905,1.103684340820059,1.080927917212905,1.103684340820059,1100.0
2005-12-29,1.103684340820059,1.103684340820059,1.103684340820059,1.103684340820059,0.0
2005-12-30,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,400.0
2006-01-03,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,1000.0
2006-01-04,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,5600.0
2006-01-05,1.0809276565387027,1.0809276565387027,1.0524822186637133,1.0524822186637133,1800.0
2006-01-06,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,5000.0
2006-01-09,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,4700.0
2006-01-10,1.0979955001447783,1.0979955001447783,1.0809282283905532,1.0809282283905532,2700.0
2006-01-11,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,2700.0
2006-01-12,1.0809276565387027,1.0809276565387027,1.0524822186637133,1.0524822186637133,8500.0
2006-01-13,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,0.0
2006-01-16,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,9300.0
2006-01-17,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,900.0
2006-01-18,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,900.0
2006-01-19,1.0524824754294906,1.080927920244089,0.9955915179810036,0.9955915179810036,6100.0
2006-01-20,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2006-01-23,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2006-01-24,0.8590530376559643,1.0524822186637133,0.8590530376559643,1.0524822186637133,5500.0
2006-01-25,1.0524821019730457,1.1093730392346928,1.0524821019730457,1.1093730392346928,12100.0
2006-01-26,1.1093733660830822,1.1378188091849928,0.9955914580368688,1.1378188091849928,55400.0
2006-01-27,0.9955916668923944,1.0240371159615995,0.8874988247908132,0.9273225213070012,79200.0
2006-01-30,1.018348197162076,1.029726378700531,1.018348197162076,1.0240372879313036,23300.0
2006-01-31,1.0809282634428896,1.0809282634428896,0.9955918340851664,1.0240372879313036,118000.0
2006-02-01,1.0695495812666116,1.0695495812666116,1.0012804561721775,1.0012804561721775,11500.0
2006-02-02,1.0183479900753196,1.0183479900753196,1.0183479900753196,1.0183479900753196,24800.0
2006-02-03,1.024036962795602,1.024036962795602,0.9955915179810036,0.9955915179810036,7100.0
2006-02-06,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,200.0
2006-02-07,0.9955918340851664,1.0524828095967524,0.9955918340851664,1.0240372879313036,15300.0
2006-02-08,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,2000.0
2006-02-09,1.075239136244497,1.075239136244497,0.967146347472054,0.967146347472054,6400.0
2006-02-10,0.9216332936437576,0.9955915179810036,0.9216332936437576,0.9955915179810036,54200.0
2006-02-13,0.9955916668923944,0.9955916668923944,0.9273225213070012,0.9273225213070012,12500.0
2006-02-14,0.967146347472054,0.967146347472054,0.9387008267703412,0.967146347472054,12500.0
2006-02-15,1.024036962795602,1.024036962795602,0.9443896494954366,0.9955915179810036,26000.0
2006-02-16,1.0923062534423875,1.0923062534423875,0.9500788735130472,0.9500788735130472,18100.0
2006-02-17,1.001280721238362,1.0183479900753196,0.9785243627890846,1.0183479900753196,4900.0
2006-02-20,1.0695496791575112,1.0695496791575112,0.96714601605297,0.9842132819338456,16600.0
2006-02-21,0.984213281933846,0.984213281933846,0.984213281933846,0.9842132819338456,0.0
2006-02-22,0.984213281933846,0.984213281933846,0.984213281933846,0.9842132819338456,0.0
2006-02-23,0.984213281933846,0.984213281933846,0.984213281933846,0.9842132819338456,0.0
2006-02-24,1.0012804562829392,1.0012804562829392,0.9273222430740612,0.9899022800691546,11500.0
2006-02-27,0.9899026706076638,0.9899026706076638,0.9273226089233508,0.9330116992747152,27500.0
2006-02-28,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,200.0
2006-03-01,0.9500787556535232,0.9500787556535232,0.938700577521754,0.938700577521754,12200.0
2006-03-02,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,0.0
2006-03-03,0.9443895073947376,0.9899022800691546,0.9443895073947376,0.9899022800691546,3100.0
2006-03-06,0.984213281933846,0.984213281933846,0.984213281933846,0.9842132819338456,800.0
2006-03-07,0.989902429018084,0.9955915179810036,0.972835162129325,0.9955915179810036,12300.0
2006-03-08,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2006-03-09,1.0240372547238277,1.109373749133571,1.0240372547238277,1.0809282283905532,32500.0
2006-03-10,1.0809282634428896,1.0809282634428896,0.9955918340851664,1.0240372879313036,39600.0
2006-03-13,1.0411046280582976,1.0411046280582976,0.9955918340851664,1.0240372879313036,14200.0
2006-03-14,1.024036962795602,1.024036962795602,0.9955915179810036,0.9955915179810036,15600.0
2006-03-15,0.9955913680659148,1.0012804561721775,0.9955913680659148,1.0012804561721775,13100.0
2006-03-16,1.0012804562829392,1.0012804562829392,0.9899022800691546,0.9899022800691546,6100.0
2006-03-17,0.9955918340851664,1.0240372879313036,0.9955918340851664,1.0240372879313036,2500.0
2006-03-20,1.0297258968174,1.0297258968174,0.9899022800691546,0.9899022800691546,15600.0
2006-03-21,1.0240371561961563,1.0354154040901915,1.0240371561961563,1.0354154040901915,11900.0
2006-03-22,1.0354150526290349,1.0354150526290349,1.0012804561721775,1.0012804561721775,3100.0
2006-03-23,1.0240373452276288,1.0240373452276288,0.972835525439768,0.972835525439768,27600.0
2006-03-24,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,4900.0
2006-03-27,0.9955915179810036,0.9955915179810036,0.9671460731664052,0.9955915179810036,9500.0
2006-03-28,1.0183478922634304,1.0183478922634304,0.938700577521754,0.938700577521754,18000.0
2006-03-29,0.938700577521754,0.9671460906704684,0.938700577521754,0.938700577521754,16600.0
2006-03-30,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,500.0
2006-03-31,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,2200.0
2006-04-03,0.9387007540134288,0.9387007540134288,0.8874988749743533,0.8874988749743534,7700.0
2006-04-04,0.915944465092248,0.915944465092248,0.915944465092248,0.915944465092248,1600.0
2006-04-05,0.9387009110952124,0.972835525439768,0.9387009110952124,0.972835525439768,8600.0
2006-04-06,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,3900.0
2006-04-07,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2006-04-10,0.9955913383783817,1.0069695142516213,0.9955913383783817,1.0069695142516213,3000.0
2006-04-11,1.035415021753999,1.035415021753999,1.0069695142516213,1.0069695142516213,5900.0
2006-04-12,1.018347809142888,1.0467933199697963,1.018347809142888,1.0297259863459374,9000.0
2006-04-13,1.0012807960466916,1.0354154040901915,0.9785244358972268,1.0354154040901915,4700.0
2006-04-17,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,18300.0
2006-04-18,0.898876988666446,0.9102551672362642,0.898876988666446,0.9102551672362644,3600.0
2006-04-19,0.9102551672362642,0.9102551672362642,0.9102551672362642,0.9102551672362644,700.0
2006-04-20,0.8988768712449713,0.8988768712449713,0.8988768712449713,0.8988768712449713,100.0
2006-04-21,0.9899022800691546,0.9899022800691546,0.9899022800691546,0.9899022800691546,500.0
2006-04-24,0.8761205637075161,0.9102551672362642,0.8761205637075161,0.9102551672362644,700.0
2006-04-25,0.8704316407918866,0.8704316407918866,0.8704316407918866,0.8704316407918866,200.0
2006-04-26,0.8590529541340778,0.8590529541340778,0.8533638671122045,0.8533638671122045,2500.0
2006-04-27,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.8533638671122045,0.0
2006-04-28,0.9102551672362642,0.9102551672362642,0.9102551672362642,0.9102551672362644,6000.0
2006-05-01,0.9102551672362642,0.9102551672362642,0.9102551672362642,0.9102551672362644,0.0
2006-05-02,0.8533644056602063,0.9045662889892256,0.8476753150480164,0.9045662889892256,6000.0
2006-05-03,0.9045662889892256,0.9045662889892256,0.9045662889892256,0.9045662889892256,6600.0
2006-05-04,0.955767931592491,0.955767931592491,0.955767931592491,0.955767931592491,1100.0
2006-05-05,1.0012803626694586,1.0524822186637133,1.0012803626694586,1.0524822186637133,11800.0
2006-05-08,1.0524825519062255,1.2516008835348564,1.0524825519062255,1.132129870993819,50100.0
2006-05-09,1.2459118786428611,1.2516009684049414,1.2231555195945425,1.2231555195945425,45700.0
2006-05-10,1.1947096953888137,1.223155274129296,1.1378188091849928,1.1378188091849928,28600.0
2006-05-11,1.1378188091849928,1.1662642522869031,1.1378188091849928,1.1378188091849928,15800.0
2006-05-12,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,3300.0
2006-05-15,1.1662642522869031,1.1662642522869031,1.1378188091849928,1.1378188091849928,2700.0
2006-05-16,1.1264403000674073,1.1378184739558834,1.1093730392346928,1.1093730392346928,7800.0
2006-05-17,1.1093730392346928,1.1093730392346928,1.1093730392346928,1.1093730392346928,0.0
2006-05-18,1.035415502209132,1.035415502209132,0.967146347472054,0.967146347472054,3400.0
2006-05-19,0.9387008281333934,1.0809282283905532,0.9387008281333934,1.0809282283905532,11900.0
2006-05-23,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,0.0
2006-05-24,1.0638602758615217,1.1093730392346928,1.0638602758615217,1.1093730392346928,7400.0
2006-05-25,1.109373785108339,1.109373785108339,1.0240372879313036,1.0240372879313036,18500.0
2006-05-26,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,0.0
2006-05-29,1.1093730392346928,1.1093730392346928,1.1093730392346928,1.1093730392346928,2000.0
2006-05-30,1.1093736589765328,1.1093736589765328,1.0752390504228393,1.0752390504228393,35300.0
2006-05-31,1.0752390504228393,1.0752390504228393,1.0752390504228393,1.0752390504228393,3700.0
2006-06-01,1.0752390504228393,1.0752390504228393,1.0752390504228393,1.0752390504228393,13200.0
2006-06-02,1.0524822186637133,1.0524822186637133,1.046793131088715,1.0524822186637133,35000.0
2006-06-05,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,5000.0
2006-06-06,1.0809282634428896,1.0809282634428896,1.0240372879313036,1.0240372879313036,900.0
2006-06-07,1.0240368085972291,1.0240368085972291,1.0012804561721775,1.0012804561721775,20700.0
2006-06-08,0.9785241038553704,0.9899022800691546,0.967145927641586,0.9899022800691546,19000.0
2006-06-09,1.0240372879313036,1.0240372879313036,1.0240372879313036,1.0240372879313036,3700.0
2006-06-12,0.984213340055164,0.9955915179810036,0.9102551157179184,0.9955915179810036,7300.0
2006-06-13,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,2600.0
2006-06-14,0.8533642065678801,0.9671461279046482,0.8533642065678801,0.9102551672362644,24200.0
2006-06-15,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,2000.0
2006-06-16,0.9955911782975722,0.9955911782975722,0.8533638671122045,0.8533638671122045,447900.0
2006-06-19,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,3900.0
2006-06-20,0.8818098226940834,0.9216335231716924,0.8818098226940834,0.9216335231716924,2300.0
2006-06-21,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,5100.0
2006-06-22,0.9500787556535232,0.9500787556535232,0.938700577521754,0.938700577521754,39100.0
2006-06-23,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,2000.0
2006-06-26,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,0.0
2006-06-27,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,0.0
2006-06-28,0.9671460446879367,0.995591488664934,0.8818095771183693,0.8818095771183693,19000.0
2006-06-29,0.8818095771183693,0.8818095771183693,0.8818095771183693,0.8818095771183693,0.0
2006-06-30,0.995591488664934,0.995591488664934,0.853364133141372,0.8818095771183693,21000.0
2006-07-04,0.8818095771183693,0.8818095771183693,0.8818095771183693,0.8818095771183693,500.0
2006-07-05,0.8818095771183693,0.8818095771183693,0.8818095771183693,0.8818095771183693,300.0
2006-07-06,0.7794061655018069,0.841986230506397,0.7794061655018069,0.8419862305063969,1300.0
2006-07-07,0.841986230506397,0.841986230506397,0.841986230506397,0.8419862305063969,0.0
2006-07-10,0.841986230506397,0.841986230506397,0.841986230506397,0.8419862305063969,0.0
2006-07-11,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,5100.0
2006-07-12,0.9671463140290586,0.9671463140290586,0.9216335231716924,0.9216335231716924,5000.0
2006-07-13,0.9216335231716924,0.9216335231716924,0.9216335231716924,0.9216335231716924,0.0
2006-07-14,0.9899022800691546,0.9899022800691546,0.9899022800691546,0.9899022800691546,400.0
2006-07-17,0.9899022800691546,0.9899022800691546,0.9899022800691546,0.9899022800691546,0.0
2006-07-18,0.9671461279046482,0.9671461279046482,0.9102551672362642,0.9102551672362644,1000.0
2006-07-19,0.9500788623315568,0.9614571095602048,0.9500788623315568,0.9614571095602048,14000.0
2006-07-20,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,1800.0
2006-07-21,0.9387008267703412,0.967146347472054,0.9387008267703412,0.967146347472054,3200.0
2006-07-24,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,0.0
2006-07-25,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,1500.0
2006-07-26,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,9000.0
2006-07-27,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,300.0
2006-07-28,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,300.0
2006-07-31,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,3500.0
2006-08-01,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,2000.0
2006-08-02,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2006-08-03,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2006-08-04,0.9955912750944608,1.0524822186637133,0.9955912750944608,1.0524822186637133,112400.0
2006-08-08,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,700.0
2006-08-09,1.1093734395841215,1.1093734395841215,1.0923061047729012,1.0923061047729012,1900.0
2006-08-10,1.103684340820059,1.103684340820059,1.103684340820059,1.103684340820059,1000.0
2006-08-11,1.109373749133571,1.109373749133571,1.0809282283905532,1.0809282283905532,4300.0
2006-08-14,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,48100.0
2006-08-15,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,31000.0
2006-08-16,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,0.0
2006-08-17,1.0752390504228393,1.0752390504228393,1.0752390504228393,1.0752390504228393,2000.0
2006-08-18,0.9955912750944608,1.0524822186637133,0.9955912750944608,1.0524822186637133,34300.0
2006-08-21,1.075238766541504,1.1378188091849928,1.075238766541504,1.1378188091849928,18500.0
2006-08-22,1.14919738457762,1.2231556979048166,1.137819203394762,1.1947101093090526,29700.0
2006-08-23,1.2003991999004815,1.2003991999004815,1.1435082939861911,1.1947101093090526,7500.0
2006-08-24,1.1947099073967362,1.1947099073967362,1.1662644592470226,1.1662644592470226,15500.0
2006-08-25,1.154886075046139,1.154886075046139,1.1378188091849928,1.1378188091849928,16500.0
2006-08-28,1.1150624547034644,1.1662642522869031,1.1150624547034644,1.1378188091849928,18700.0
2006-08-29,1.143508013688564,1.1605752812793089,1.1378189244916492,1.1605752812793089,34600.0
2006-08-30,1.160575163666521,1.1833315181480493,1.1378188091849928,1.1378188091849928,36500.0
2006-08-31,1.1776426952941808,1.1776426952941808,1.1776426952941808,1.1776426952941808,7000.0
2006-09-01,1.1776426952941808,1.1776426952941808,1.1776426952941808,1.1776426952941808,0.0
2006-09-05,1.1833319383845022,1.1833319383845022,1.1719537571030068,1.1719537571030068,18800.0
2006-09-06,1.1833316334853548,1.1833316334853548,1.1662643659606908,1.1833316334853548,69400.0
2006-09-07,1.1947099073967362,1.1947099073967362,1.1491971903571947,1.1662644592470226,11500.0
2006-09-08,1.1662644592470226,1.1662644592470226,1.1662644592470226,1.1662644592470226,3000.0
2006-09-11,1.1548863430881346,1.1548863430881346,1.1548863430881346,1.1548863430881346,16000.0
2006-09-12,1.1491971903571947,1.1662644592470226,1.1491971903571947,1.1662644592470226,17300.0
2006-09-13,1.1662644592470226,1.1662644592470226,1.1662644592470226,1.1662644592470226,0.0
2006-09-14,1.1491970452321507,1.1491970452321507,1.1491970452321507,1.1491970452321507,200.0
2006-09-15,1.160575163666521,1.160575163666521,1.1378188091849928,1.1378188091849928,11000.0
2006-09-18,1.1548863430881346,1.1548863430881346,1.1548863430881346,1.1548863430881346,72400.0
2006-09-19,1.1378189244916492,1.1605752812793089,1.1378189244916492,1.1605752812793089,9000.0
2006-09-20,1.1605752812793089,1.1605752812793089,1.1605752812793089,1.1605752812793089,0.0
2006-09-21,1.1605752812793089,1.1605752812793089,1.1605752812793089,1.1605752812793089,0.0
2006-09-22,1.1378188091849928,1.1378188091849928,1.1378188091849928,1.1378188091849928,12000.0
2006-09-25,1.1378192020572793,1.1378192020572793,1.0809282283905532,1.0809282283905532,17700.0
2006-09-26,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,500.0
2006-09-27,1.0809280583890664,1.0809280583890664,1.0467935202490797,1.0467935202490797,30300.0
2006-09-28,1.0467936848821036,1.0809282283905532,1.0354155037126205,1.0809282283905532,46200.0
2006-09-29,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,58800.0
2006-10-02,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,0.0
2006-10-03,1.132129870993819,1.132129870993819,1.132129870993819,1.132129870993819,3700.0
2006-10-04,1.0809282283905532,1.0809282283905532,1.0695500472210702,1.0809282283905532,17000.0
2006-10-05,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,0.0
2006-10-06,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,12000.0
2006-10-10,1.0809282283905532,1.0809282283905532,1.0809282283905532,1.0809282283905532,26000.0
2006-10-11,1.126440781617512,1.132129870993819,1.0866170881640678,1.132129870993819,47200.0
2006-10-12,1.132129781954981,1.132129781954981,1.1264406930261048,1.1264406930261048,25700.0
2006-10-13,1.1321298352947344,1.1662643704762234,1.1321298352947344,1.1605752812793089,45300.0
2006-10-16,1.1378184739558834,1.1378184739558834,1.1093730392346928,1.1093730392346928,12900.0
2006-10-17,1.1378184739558834,1.1378184739558834,1.1093730392346928,1.1093730392346928,113800.0
2006-10-18,1.1378184739558834,1.1378184739558834,1.1093730392346928,1.1093730392346928,16900.0
2006-10-19,1.0979947975269504,1.1093730392346928,1.0923057105827123,1.1093730392346928,18800.0
2006-10-20,1.1093733660830822,1.1378188091849928,1.080927855161886,1.1378188091849928,21200.0
2006-10-23,1.1378192020572793,1.1378192020572793,1.0809282283905532,1.0809282283905532,12600.0
2006-10-24,1.080927536694236,1.1093730392346928,1.080927536694236,1.1093730392346928,8000.0
2006-10-25,1.0809282634428896,1.0809282634428896,1.0240372879313036,1.0240372879313036,9700.0
2006-10-26,1.052482603489716,1.0695498724551251,1.052482603489716,1.0695498724551251,4900.0
2006-10-27,1.069550081904435,1.069550081904435,0.9955918340851664,1.0240372879313036,586000.0
2006-10-30,1.0524822855638591,1.0524822855638591,0.9955913383783817,1.0069695142516213,14700.0
2006-10-31,1.0126585378194546,1.0524822186637133,1.0126585378194546,1.0524822186637133,29400.0
2006-11-01,1.0524822186637133,1.0524822186637133,1.0524822186637133,1.0524822186637133,0.0
2006-11-02,0.9955918340851664,1.0240372879313036,0.9955918340851664,1.0240372879313036,10300.0
2006-11-03,0.9955918003544578,1.0240372532368611,0.967146347472054,0.967146347472054,31500.0
2006-11-06,0.9671460906704684,0.9671460906704684,0.938700577521754,0.938700577521754,11000.0
2006-11-07,0.938700577521754,0.938700577521754,0.938700577521754,0.938700577521754,0.0
2006-11-08,0.9387008267703412,1.0240372532368611,0.9387008267703412,0.967146347472054,16000.0
2006-11-09,0.9671460906704684,0.9671460906704684,0.938700577521754,0.938700577521754,25900.0
2006-11-10,0.967146347472054,0.967146347472054,0.967146347472054,0.967146347472054,11200.0
2006-11-13,0.9955918003544578,0.9955918003544578,0.967146347472054,0.967146347472054,3200.0
2006-11-14,0.9671460446879367,0.9671460446879367,0.8818095771183693,0.8818095771183693,16500.0
2006-11-15,0.8818098531862245,0.967146347472054,0.8818098531862245,0.967146347472054,27100.0
2006-11-16,0.9671460731664052,0.9955915179810036,0.9671460731664052,0.9955915179810036,4000.0
2006-11-17,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.9955915179810036,0.0
2006-11-20,0.9102550889146545,0.9102550889146545,0.8818095771183693,0.8818095771183693,3900.0
2006-11-21,0.9102551672362642,0.9102551672362642,0.9102551672362642,0.9102551672362644,19000.0
2006-11-22,0.9387008274137694,0.96714634813498,0.915944465092248,0.915944465092248,14000.0
2006-11-23,0.9671460906704684,0.9671460906704684,0.9102551321923308,0.938700577521754,209200.0
2006-11-24,0.9216333458060822,0.9216333458060822,0.8818096529924252,0.9102551672362644,11800.0
2006-11-27,0.8818095771183693,0.8818095771183693,0.8818095771183693,0.8818095771183693,5000.0
2006-11-28,0.790783992782613,0.790783992782613,0.4835729637673003,0.5006402280860888,413800.0
2006-11-29,0.5120186266184307,0.5120186266184307,0.4380603813048719,0.483573173736027,250600.0
2006-11-30,0.4551276387705903,0.4551276387705903,0.3811694012852051,0.4039257611824615,570400.0
2006-12-01,0.3982366035147106,0.4494384723993943,0.3868584255001788,0.4323711714679512,136200.0
2006-12-04,0.449438494333223,0.4949512425221422,0.438060281853758,0.4551275836181321,198500.0
2006-12-05,0.449438494333223,0.4665057621879501,0.4437493711386671,0.4551275836181321,37500.0
2006-12-06,0.4551274356079772,0.5063292564306682,0.4494383481731934,0.4721946979123289,184100.0
2006-12-07,0.4721948762132595,0.4835730892888799,0.4721948762132595,0.4778839657962455,24000.0
2006-12-08,0.4721949423453609,0.5006404281538015,0.460816761585846,0.460816761585846,66100.0
2006-12-11,0.460816761585846,0.4665058519656035,0.4551276712060887,0.460816761585846,17500.0
2006-12-12,0.4551276712060887,0.460816761585846,0.4437494565369204,0.460816761585846,85800.0
2006-12-13,0.4608167418034191,0.4608167418034191,0.4437494374871766,0.4437494374871766,25300.0
2006-12-14,0.4551276689346291,0.4665058496373575,0.4551276689346291,0.4665058496373575,212800.0
2006-12-15,0.4778840303400859,0.5006404256551961,0.4608167592859933,0.4665058496373575,47300.0
2006-12-18,0.4665058319389493,0.4665058319389493,0.4437494374871766,0.4437494374871766,35800.0
2006-12-19,0.4494385785832649,0.4665058496373575,0.4494385785832649,0.4665058496373575,16000.0
2006-12-20,0.449438315553229,0.449438315553229,0.4266819335561022,0.4266819335561022,90000.0
2006-12-21,0.4266820285977944,0.4437492934650784,0.3982365532426799,0.3982365532426799,55300.0
2006-12-22,0.3982365709275779,0.4494384356224856,0.3982365709275779,0.4494384356224856,84000.0
2006-12-27,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,203500.0
2006-12-28,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,3000.0
2006-12-29,0.4494384356224856,0.4494384356224856,0.4323711360876355,0.4494384356224856,58200.0
2007-01-02,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,1100.0
2007-01-03,0.4323710205779755,0.4323710205779755,0.4266819335561022,0.4266819335561022,6900.0
2007-01-04,0.443749349482483,0.4494384723993943,0.4323711714679512,0.4323711714679512,13800.0
2007-01-05,0.4323710205779755,0.4323710205779755,0.4266819335561022,0.4266819335561022,6500.0
2007-01-08,0.4323712056568423,0.4323712056568423,0.4153039372854843,0.4153039372854843,20000.0
2007-01-09,0.4266819335561022,0.4266819335561022,0.4266819335561022,0.4266819335561022,2500.0
2007-01-10,0.4266819335561022,0.4266819335561022,0.4266819335561022,0.4266819335561022,0.0
2007-01-11,0.415303847545577,0.415303847545577,0.4096147593177703,0.4096147593177703,10700.0
2007-01-12,0.4209931152531985,0.4209931152531985,0.4209931152531985,0.4209931152531984,18500.0
2007-01-15,0.4209931152531985,0.4209931152531985,0.4209931152531985,0.4209931152531984,11000.0
2007-01-16,0.4266819335561022,0.4266819335561022,0.4266819335561022,0.4266819335561022,5000.0
2007-01-17,0.4209929403086997,0.4209929403086997,0.3982365532426799,0.3982365532426799,11500.0
2007-01-18,0.4096148154388876,0.4323711714679512,0.4096148154388876,0.4323711714679512,18000.0
2007-01-19,0.4096147637305103,0.4096147637305103,0.3982365532426799,0.3982365532426799,23800.0
2007-01-22,0.4039258093839215,0.4266822059064057,0.4039258093839215,0.4209931152531984,6800.0
2007-01-23,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.4323711714679512,1200.0
2007-01-24,0.4323712757774056,0.4949513377740441,0.4323712757774056,0.460816761585846,55000.0
2007-01-25,0.4835731546011034,0.4835731546011034,0.4494385785832649,0.4665058496373575,23500.0
2007-01-26,0.4551275241642215,0.4551275241642215,0.4494384356224856,0.4494384356224856,7500.0
2007-01-29,0.4835731068400574,0.5063294659979378,0.4835731068400574,0.5063294659979378,6500.0
2007-01-30,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,13500.0
2007-01-31,0.5063294476208234,0.5063294476208234,0.455127607464302,0.4778839657962455,211500.0
2007-02-01,0.5006401689958843,0.5063292564306682,0.4721946979123289,0.4721946979123289,43300.0
2007-02-02,0.4892622643125077,0.50632953604195,0.4721949586734109,0.483573173736027,27600.0
2007-02-05,0.50632953604195,0.50632953604195,0.483573173736027,0.483573173736027,17300.0
2007-02-06,0.50632953604195,0.50632953604195,0.483573173736027,0.483573173736027,20500.0
2007-02-07,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,13000.0
2007-02-08,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,10000.0
2007-02-09,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,26000.0
2007-02-12,0.483573173736027,0.4892622643125077,0.483573173736027,0.483573173736027,34800.0
2007-02-13,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,108900.0
2007-02-14,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,7000.0
2007-02-15,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,4000.0
2007-02-16,0.483573173736027,0.4892622643125077,0.483573173736027,0.483573173736027,15500.0
2007-02-19,0.5006404454654693,0.5006404454654693,0.483573173736027,0.483573173736027,63100.0
2007-02-20,0.4835729066915326,0.4835729066915326,0.4721946979123289,0.4721946979123289,145000.0
2007-02-21,0.4721949399887217,0.4835731546011034,0.4665058496373575,0.4665058496373575,20100.0
2007-02-22,0.4494386024288898,0.4494386024288898,0.4209931152531985,0.4209931152531984,81000.0
2007-02-23,0.4096148850664267,0.4096148850664267,0.4039257611824615,0.4039257611824615,14100.0
2007-02-26,0.4153039372854843,0.4551275973949674,0.4153039372854843,0.4153039372854843,44500.0
2007-02-27,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,1100.0
2007-02-28,0.4153040245999912,0.4209931152531985,0.4153040245999912,0.4209931152531984,19700.0
2007-03-01,0.4209931152531985,0.4209931152531985,0.4209931152531985,0.4209931152531984,0.0
2007-03-02,0.438060281853758,0.4551275836181321,0.438060281853758,0.4551275836181321,30200.0
2007-03-05,0.4096147593177703,0.4494384108220579,0.4096147593177703,0.4096147593177703,19000.0
2007-03-06,0.4096147593177703,0.4096147593177703,0.4096147593177703,0.4096147593177703,0.0
2007-03-07,0.4209930213392278,0.4380602894915302,0.415303931955127,0.4380602894915302,12500.0
2007-03-08,0.4266821161997229,0.4266821161997229,0.4153039372854843,0.4153039372854843,1800.0
2007-03-09,0.4153037595123555,0.4266819335561022,0.4153037595123555,0.4266819335561022,13100.0
2007-03-12,0.4096148850664267,0.4096148850664267,0.4039257611824615,0.4039257611824615,6000.0
2007-03-13,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,9600.0
2007-03-14,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2007-03-15,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2007-03-16,0.3868584382267011,0.3868584382267011,0.3811693490322806,0.3811693490322806,12500.0
2007-03-19,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,13000.0
2007-03-20,0.3868584670558596,0.3868584670558596,0.3868584670558596,0.3868584670558594,20000.0
2007-03-21,0.3868584670558596,0.3868584670558596,0.3868584670558596,0.3868584670558594,29200.0
2007-03-22,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,10000.0
2007-03-23,0.3641020831779844,0.3697911729292575,0.3641020831779844,0.3697911729292576,42500.0
2007-03-26,0.3641020549056786,0.3641020549056786,0.3584129655961597,0.3641020549056786,15500.0
2007-03-27,0.386858476092727,0.386858476092727,0.3641020831779844,0.3697911729292576,11100.0
2007-03-28,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2007-03-29,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2007-03-30,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,1500.0
2007-04-02,0.369790956612014,0.369790956612014,0.3470346109187392,0.3470346109187391,58500.0
2007-04-03,0.3242783486288959,0.3242783486288959,0.3242783486288959,0.3242783486288959,2000.0
2007-04-04,0.3527238870343064,0.3527238870343064,0.3356565846760539,0.3356565846760539,11200.0
2007-04-05,0.3299674951931857,0.3356565846760539,0.3299674951931857,0.3356565846760539,17500.0
2007-04-09,0.3356564041624719,0.3470346109187392,0.3356564041624719,0.3470346109187391,9000.0
2007-04-10,0.3470346109187392,0.3470346109187392,0.3356564041624719,0.3470346109187391,63000.0
2007-04-11,0.3470348139241647,0.3697911729292575,0.3470348139241647,0.3697911729292576,101500.0
2007-04-12,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2007-04-13,0.3470348835078232,0.3470348835078232,0.3413457926158354,0.3413457926158353,75000.0
2007-04-16,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,5000.0
2007-04-17,0.3299675769222031,0.3413457926158354,0.3299675769222031,0.3413457926158353,60900.0
2007-04-18,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,48900.0
2007-04-19,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,25500.0
2007-04-20,0.3413457559553606,0.3584130267983023,0.3413457559553606,0.3584130267983023,44000.0
2007-04-23,0.3641020831779844,0.3697911729292575,0.3641020831779844,0.3697911729292576,40000.0
2007-04-24,0.3641021170792827,0.3641021170792827,0.3584130267983023,0.3584130267983023,323800.0
2007-04-25,0.3584127837653766,0.3584127837653766,0.3470346109187392,0.3470346109187391,204000.0
2007-04-26,0.3413457559553606,0.3697912073602633,0.3413457559553606,0.3584130267983023,1963000.0
2007-04-27,0.3584130267983023,0.3584130267983023,0.3527239365173217,0.3584130267983023,421000.0
2007-04-30,0.3697911729292575,0.3982366555952735,0.3697911729292575,0.3697911729292576,156000.0
2007-05-01,0.3641020831779844,0.3697911729292575,0.3641020831779844,0.3697911729292576,51100.0
2007-05-02,0.3641020549056786,0.3641020549056786,0.3641020549056786,0.3641020549056786,90000.0
2007-05-03,0.3584129934267112,0.3697911729292575,0.3584129934267112,0.3697911729292576,13000.0
2007-05-04,0.3811694467710925,0.4209931152531985,0.3811694467710925,0.4209931152531984,123300.0
2007-05-07,0.4153039372854843,0.4209930267426036,0.4153039372854843,0.4153039372854843,28500.0
2007-05-08,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,5100.0
2007-05-09,0.4266819335561022,0.4266819335561022,0.4266819335561022,0.4266819335561022,70000.0
2007-05-10,0.4266821161997229,0.4266821161997229,0.4153039372854843,0.4153039372854843,48000.0
2007-05-11,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,30000.0
2007-05-14,0.4096147593177703,0.4096147593177703,0.4096147593177703,0.4096147593177703,1000.0
2007-05-15,0.4096147637305103,0.4096147637305103,0.3982365532426799,0.3982365532426799,17500.0
2007-05-16,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,26000.0
2007-05-17,0.4153038522709612,0.4153038522709612,0.3925474651911685,0.3925474651911685,148500.0
2007-05-18,0.3982366462926161,0.3982366462926161,0.3868584670558596,0.3868584670558594,7000.0
2007-05-22,0.3697910778875655,0.3982365532426799,0.3697910778875655,0.3982365532426799,19000.0
2007-05-23,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2007-05-24,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2007-05-25,0.3811693863414537,0.3811693863414537,0.3697911729292575,0.3697911729292576,55000.0
2007-05-28,0.3697912073602633,0.3697912073602633,0.3584130267983023,0.3584130267983023,81000.0
2007-05-29,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,7000.0
2007-05-30,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.0
2007-05-31,0.3925474649535851,0.3982365532426799,0.3925474649535851,0.3982365532426799,29400.0
2007-06-01,0.3982366462926161,0.3982366462926161,0.3470348058175628,0.3868584670558594,27300.0
2007-06-04,0.3982366712081474,0.4039257611824615,0.3982366712081474,0.4039257611824615,12000.0
2007-06-05,0.3697911442151975,0.3697911442151975,0.3641020549056786,0.3641020549056786,20300.0
2007-06-06,0.3584130267983023,0.3641021170792827,0.3584130267983023,0.3584130267983023,31000.0
2007-06-07,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,66500.0
2007-06-08,0.3527237888864531,0.3527237888864531,0.3527237888864531,0.3527237888864531,2000.0
2007-06-11,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,3500.0
2007-06-12,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,500.0
2007-06-13,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,50000.0
2007-06-14,0.3982367354453702,0.3982367354453702,0.3413457926158354,0.3413457926158353,56300.0
2007-06-15,0.3527237888864531,0.3527237888864531,0.3527237888864531,0.3527237888864531,25000.0
2007-06-18,0.3527237888864531,0.3527237888864531,0.3527237888864531,0.3527237888864531,0.0
2007-06-19,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,4000.0
2007-06-20,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,18500.0
2007-06-21,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-06-22,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,3000.0
2007-06-25,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,1500.0
2007-06-26,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-06-27,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,2000.0
2007-06-28,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,6000.0
2007-06-29,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,15300.0
2007-07-03,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,9500.0
2007-07-04,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,5000.0
2007-07-05,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,1600.0
2007-07-06,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,0.0
2007-07-09,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,4300.0
2007-07-10,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,600.0
2007-07-11,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,0.0
2007-07-12,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,0.0
2007-07-13,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,0.0
2007-07-16,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,12100.0
2007-07-17,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,10000.0
2007-07-18,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,0.0
2007-07-19,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,6000.0
2007-07-20,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,35000.0
2007-07-23,0.3470346109187392,0.3470346109187392,0.3413455244954205,0.3470346109187391,36500.0
2007-07-24,0.3299675769222031,0.3413457926158354,0.3299675769222031,0.3413457926158353,3300.0
2007-07-25,0.3299675769222031,0.3413457926158354,0.3129003042462397,0.3413457926158353,7500.0
2007-07-26,0.3299675769222031,0.3413457926158354,0.3299675769222031,0.3413457926158353,4500.0
2007-07-27,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-07-30,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,2700.0
2007-07-31,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-08-01,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,1000.0
2007-08-02,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-08-03,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-08-07,0.3470348139241647,0.3697911729292575,0.3470348139241647,0.3697911729292576,11800.0
2007-08-08,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2007-08-09,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2007-08-10,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2007-08-13,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2007-08-14,0.3641021561837868,0.3641021561837868,0.3413457926158354,0.3413457926158353,32500.0
2007-08-15,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,1200.0
2007-08-16,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-08-17,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,5000.0
2007-08-20,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,1000.0
2007-08-21,0.34134564798286,0.34134564798286,0.3242783486288959,0.3242783486288959,5300.0
2007-08-22,0.3242783486288959,0.3242783486288959,0.3242783486288959,0.3242783486288959,500.0
2007-08-23,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,7300.0
2007-08-24,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-08-27,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,500.0
2007-08-28,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.0
2007-08-29,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,4400.0
2007-08-30,0.3641019680325987,0.369791055984727,0.3129001425538054,0.3129001425538054,44700.0
2007-08-31,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2007-09-04,0.3185893504935869,0.3185893504935869,0.3185893504935869,0.3185893504935869,4000.0
2007-09-05,0.3185893504935869,0.3185893504935869,0.3185893504935869,0.3185893504935869,0.0
2007-09-06,0.3185892305059337,0.3185892305059337,0.3129001425538054,0.3129001425538054,16500.0
2007-09-07,0.3129003042462397,0.3413457926158354,0.3129003042462397,0.3413457926158353,18800.0
2007-09-10,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2007-09-11,0.307211174390564,0.307211174390564,0.307211174390564,0.307211174390564,2900.0
2007-09-12,0.3072110906874195,0.3072110906874195,0.2844547022962482,0.2844547022962482,70600.0
2007-09-13,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2007-09-14,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2007-09-17,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2007-09-18,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,2500.0
2007-09-19,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-09-20,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,10000.0
2007-09-21,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,43000.0
2007-09-24,0.238942027847463,0.238942027847463,0.2104965576265992,0.2104965576265992,25500.0
2007-09-25,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,1000.0
2007-09-26,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-09-27,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-09-28,0.2503202312135984,0.2560093219828258,0.2503202312135984,0.2560093219828258,10900.0
2007-10-01,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-10-02,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-10-03,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,10000.0
2007-10-04,0.2161856482798063,0.2161856482798063,0.2104965576265992,0.2104965576265992,32500.0
2007-10-05,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,2500.0
2007-10-09,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.0
2007-10-10,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.0
2007-10-11,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,7000.0
2007-10-12,0.2446311224762337,0.2446311224762337,0.2332529248186787,0.2332529248186787,3500.0
2007-10-15,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,13500.0
2007-10-16,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-10-17,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-10-18,0.2616983986814805,0.3185893504935869,0.2560092916318918,0.3185893504935869,19500.0
2007-10-19,0.2844548097386189,0.2844548097386189,0.2560093219828258,0.2560093219828258,4000.0
2007-10-22,0.2389420087543006,0.2446311159077354,0.2389420087543006,0.2446311159077354,2000.0
2007-10-23,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,2000.0
2007-10-24,0.2389420327203156,0.2560093219828258,0.2389420327203156,0.2560093219828258,24000.0
2007-10-25,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-10-26,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,6500.0
2007-10-29,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,10000.0
2007-10-30,0.2673874194802804,0.2844547022962482,0.2560092252846947,0.2844547022962482,12500.0
2007-10-31,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,7000.0
2007-11-01,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,3000.0
2007-11-02,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,14500.0
2007-11-05,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.3356565846760539,0.0
2007-11-06,0.3413457241728914,0.3697911729292575,0.3413457241728914,0.3697911729292576,53400.0
2007-11-07,0.3470346109187392,0.3470346109187392,0.3470346109187392,0.3470346109187391,700.0
2007-11-08,0.3470348139241647,0.3697911729292575,0.3413457241728914,0.3697911729292576,63500.0
2007-11-09,0.369791055984727,0.369791055984727,0.3129001425538054,0.3129001425538054,105600.0
2007-11-12,0.3129001793078015,0.3129001793078015,0.2844547022962482,0.2844547022962482,4000.0
2007-11-13,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,1200.0
2007-11-14,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,2500.0
2007-11-15,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,22000.0
2007-11-16,0.2616984021625755,0.307211174390564,0.2560092950373106,0.307211174390564,69000.0
2007-11-19,0.2560092252846947,0.2844547022962482,0.2560092252846947,0.2844547022962482,142000.0
2007-11-20,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2007-11-21,0.2616984297068812,0.2616984297068812,0.2560093219828258,0.2560093219828258,25300.0
2007-11-22,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-11-23,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2007-11-26,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,6500.0
2007-11-27,0.2332529185556921,0.2560092963049526,0.2332529185556921,0.2446311159077354,23700.0
2007-11-28,0.2446311159077354,0.2446311159077354,0.2446311159077354,0.2446311159077354,0.0
2007-11-29,0.2446311159077354,0.2446311159077354,0.2446311159077354,0.2446311159077354,12100.0
2007-11-30,0.2446310766186165,0.2446310766186165,0.227563791809066,0.227563791809066,17000.0
2007-12-03,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,109000.0
2007-12-04,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,20000.0
2007-12-05,0.2275638258339445,0.2389420061050048,0.2218747187435882,0.2218747187435882,88400.0
2007-12-06,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,15000.0
2007-12-07,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.0
2007-12-10,0.22756378070333,0.22756378070333,0.2161855857339756,0.2161855857339756,25000.0
2007-12-11,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,1200.0
2007-12-12,0.2218746855693335,0.227563791809066,0.2218746855693335,0.227563791809066,12300.0
2007-12-13,0.2275638344673145,0.2332529248186787,0.2275638344673145,0.2332529248186787,5500.0
2007-12-14,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,5000.0
2007-12-17,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,16600.0
2007-12-18,0.2389420151700429,0.2560093031789621,0.2332529248186787,0.2332529248186787,22100.0
2007-12-19,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,18800.0
2007-12-20,0.227563791809066,0.227563791809066,0.2161855962844244,0.227563791809066,22000.0
2007-12-21,0.2218746747412415,0.2389419587178618,0.2161855857339756,0.2161855857339756,27000.0
2007-12-24,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,1200.0
2007-12-27,0.2161856368097595,0.2389420151700429,0.2161856368097595,0.2332529248186787,81000.0
2007-12-28,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.0
2007-12-31,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.0
2008-01-02,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.0
2008-01-03,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.0
2008-01-04,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.0
2008-01-07,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.0
2008-01-08,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,4300.0
2008-01-09,0.2844547355226266,0.2844547355226266,0.227563791809066,0.227563791809066,22300.0
2008-01-10,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-01-11,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,2200.0
2008-01-14,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-01-15,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,2300.0
2008-01-16,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-01-17,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,50000.0
2008-01-18,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-01-21,0.2446310894359329,0.2446310894359329,0.2389419828981227,0.2389419828981227,11000.0
2008-01-22,0.238941970378884,0.238941970378884,0.227563791809066,0.227563791809066,53700.0
2008-01-23,0.2218746747412415,0.2218746747412415,0.2161855857339756,0.2161855857339756,15000.0
2008-01-24,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,5000.0
2008-01-25,0.2104964701543498,0.2104964701543498,0.1991182766213399,0.1991182766213399,203600.0
2008-01-28,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-01-29,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-01-30,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,2500.0
2008-01-31,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-02-01,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-02-04,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,2500.0
2008-02-05,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,1100.0
2008-02-06,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,600.0
2008-02-07,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.0
2008-02-08,0.2560093219828258,0.2787657189693915,0.2560093219828258,0.2560093219828258,32000.0
2008-02-11,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,6500.0
2008-02-12,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,50000.0
2008-02-13,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,105000.0
2008-02-14,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,71000.0
2008-02-15,0.2446311404443709,0.2560093219828258,0.2446311404443709,0.2560093219828258,101900.0
2008-02-19,0.2446311159077354,0.2446311159077354,0.2446311159077354,0.2446311159077354,5000.0
2008-02-20,0.2560092551884346,0.2560092551884346,0.227563791809066,0.227563791809066,19200.0
2008-02-21,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-02-22,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,500.0
2008-02-25,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.0
2008-02-26,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.0
2008-02-27,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,500.0
2008-02-28,0.2616983800622698,0.2616983800622698,0.2616983800622698,0.2616983800622698,2000.0
2008-02-29,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,23000.0
2008-03-03,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-03-04,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-03-05,0.2616983481986049,0.2730765261932252,0.2616983481986049,0.2730765261932252,16500.0
2008-03-06,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2008-03-07,0.2844547022962482,0.3015219681573944,0.2844547022962482,0.2844547022962482,100000.0
2008-03-10,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-03-11,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-03-12,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,10000.0
2008-03-13,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-03-14,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-03-17,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-03-18,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-03-19,0.2958329083713386,0.2958329083713386,0.2958329083713386,0.2958329083713386,2000.0
2008-03-20,0.2958329083713386,0.2958329083713386,0.2958329083713386,0.2958329083713386,0.0
2008-03-24,0.2958329083713386,0.2958329083713386,0.2958329083713386,0.2958329083713386,100.0
2008-03-25,0.2901438203198271,0.2901438203198271,0.2901438203198271,0.2901438203198271,10000.0
2008-03-26,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,2900.0
2008-03-27,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,3500.0
2008-03-28,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-03-31,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,500.0
2008-04-01,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-04-02,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-04-03,0.3072110546016772,0.3129001425538054,0.3072110546016772,0.3129001425538054,8500.0
2008-04-04,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2008-04-07,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2008-04-08,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2008-04-09,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2008-04-10,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,1000.0
2008-04-11,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-04-14,0.2844546688835251,0.3129001425538054,0.2844546688835251,0.3129001425538054,6300.0
2008-04-15,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2008-04-16,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2008-04-17,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2008-04-18,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,3700.0
2008-04-21,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2008-04-22,0.2844548097386189,0.2844548097386189,0.2560093219828258,0.2560093219828258,10100.0
2008-04-23,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,500.0
2008-04-24,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-04-25,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,2500.0
2008-04-28,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,6000.0
2008-04-29,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-04-30,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-05-01,0.2616984297068812,0.2616984297068812,0.2560093219828258,0.2560093219828258,10000.0
2008-05-02,0.3015220503104731,0.307211174390564,0.3015220503104731,0.307211174390564,3300.0
2008-05-05,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,25000.0
2008-05-06,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-05-07,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-05-08,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-05-09,0.2560092021493072,0.2560092021493072,0.2503201140430444,0.2503201140430444,2500.0
2008-05-12,0.2503201140430444,0.2503201140430444,0.2503201140430444,0.2503201140430444,0.0
2008-05-13,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,7000.0
2008-05-14,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,5000.0
2008-05-15,0.2560092021493072,0.2560092021493072,0.2503201140430444,0.2503201140430444,7000.0
2008-05-16,0.2503201140430444,0.2503201140430444,0.2503201140430444,0.2503201140430444,0.0
2008-05-20,0.2503201659035256,0.2503201659035256,0.227563791809066,0.227563791809066,40600.0
2008-05-21,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,5000.0
2008-05-22,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.2332529248186787,0.0
2008-05-23,0.233252881093975,0.233252881093975,0.227563791809066,0.227563791809066,10000.0
2008-05-26,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,5000.0
2008-05-27,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,10000.0
2008-05-28,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-05-29,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-05-30,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,1500.0
2008-06-02,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,5000.0
2008-06-03,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.0
2008-06-04,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.0
2008-06-05,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,3000.0
2008-06-06,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,5000.0
2008-06-09,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,13500.0
2008-06-10,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-06-11,0.233252881093975,0.233252881093975,0.227563791809066,0.227563791809066,74000.0
2008-06-12,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-06-13,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-06-16,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-06-17,0.2389419828981227,0.2389419828981227,0.2389419828981227,0.2389419828981227,1300.0
2008-06-18,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,5000.0
2008-06-19,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-06-20,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-06-23,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-06-24,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-06-25,0.2673875204761087,0.2673875204761087,0.2560093219828258,0.2560093219828258,90000.0
2008-06-26,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,24000.0
2008-06-27,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-06-30,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,6400.0
2008-07-02,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-07-03,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,65000.0
2008-07-04,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-07-07,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-07-08,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-07-09,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-07-10,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-07-11,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,4500.0
2008-07-14,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2008-07-15,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,25300.0
2008-07-16,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,57600.0
2008-07-17,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,100000.0
2008-07-18,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,20000.0
2008-07-21,0.238941970378884,0.2560092551884346,0.227563791809066,0.227563791809066,153500.0
2008-07-22,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,15500.0
2008-07-23,0.2275638258339445,0.2275638258339445,0.2218747187435882,0.2218747187435882,60400.0
2008-07-24,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.0
2008-07-25,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,15000.0
2008-07-28,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,6000.0
2008-07-29,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.0
2008-07-30,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,40000.0
2008-07-31,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,100000.0
2008-08-01,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.0
2008-08-05,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.2218747187435882,0.0
2008-08-06,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,1500.0
2008-08-07,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-08,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-11,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-12,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-13,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-14,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,500.0
2008-08-15,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.2161855857339756,0.0
2008-08-18,0.2161855584434445,0.2161855584434445,0.1991182766213399,0.1991182766213399,54000.0
2008-08-19,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-08-20,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-08-21,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-08-22,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,1000.0
2008-08-25,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-26,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-27,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-28,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-08-29,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,4000.0
2008-09-02,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.0
2008-09-03,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,30000.0
2008-09-04,0.2104964701543498,0.2104964701543498,0.1991182766213399,0.1991182766213399,812000.0
2008-09-05,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,12500.0
2008-09-08,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-09-09,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-09-10,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,500.0
2008-09-11,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-09-12,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-09-15,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-09-16,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-09-17,0.1991183123362194,0.1991183123362194,0.1820510274528392,0.1820510274528392,25000.0
2008-09-18,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-09-19,0.2048073818652551,0.2048073818652551,0.1991182766213399,0.1991182766213399,9800.0
2008-09-22,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-09-23,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,700.0
2008-09-24,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-09-25,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-09-26,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-09-29,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,10000.0
2008-09-30,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,1500.0
2008-10-01,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-02,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,1000.0
2008-10-03,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-10-06,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-10-07,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-10-08,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,4000.0
2008-10-09,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.1763618944432265,4800.0
2008-10-10,0.1763619871999054,0.1763619871999054,0.1706728963079176,0.1706728963079176,222600.0
2008-10-14,0.1592946752467934,0.1592946752467934,0.1592946752467934,0.1592946752467934,10000.0
2008-10-15,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.1763618944432265,2000.0
2008-10-16,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.0
2008-10-17,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,1000.0
2008-10-20,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-21,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-22,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-23,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-24,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-27,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-28,0.1763619871999054,0.1763619871999054,0.1706728963079176,0.1706728963079176,110000.0
2008-10-29,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-30,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-10-31,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,2000.0
2008-11-03,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.1706728963079176,0.0
2008-11-04,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.1763618944432265,500.0
2008-11-05,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.0
2008-11-06,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.0
2008-11-07,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.0
2008-11-10,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.1763618944432265,0.0
2008-11-11,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,205000.0
2008-11-12,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,100000.0
2008-11-13,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.0
2008-11-14,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.0
2008-11-17,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,1000.0
2008-11-18,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,3300.0
2008-11-19,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.0
2008-11-20,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,1000.0
2008-11-21,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.0
2008-11-24,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,47000.0
2008-11-25,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.1934292335279297,0.0
2008-11-26,0.1877401337171817,0.1877401337171817,0.1820510274528392,0.1820510274528392,35800.0
2008-11-27,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-11-28,0.2104965069995154,0.227563791809066,0.2104965069995154,0.227563791809066,1500.0
2008-12-01,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-12-02,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-12-03,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2008-12-04,0.1877401337171817,0.1877401337171817,0.1820510274528392,0.1820510274528392,10000.0
2008-12-05,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,35500.0
2008-12-08,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-12-09,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,16000.0
2008-12-10,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-12-11,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,1000.0
2008-12-12,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,33000.0
2008-12-15,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-12-16,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,4000.0
2008-12-17,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.0
2008-12-18,0.1820510274528392,0.1820510274528392,0.1820510274528392,0.1820510274528392,51000.0
2008-12-19,0.1991183114748739,0.227563791809066,0.1991183114748739,0.227563791809066,216200.0
2008-12-22,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,12500.0
2008-12-23,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,12300.0
2008-12-24,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,51000.0
2008-12-29,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,13000.0
2008-12-30,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2008-12-31,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,900.0
2009-01-02,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2009-01-05,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2009-01-06,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2009-01-07,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2009-01-08,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.1991182766213399,0.0
2009-01-09,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.2048073796588851,1500.0
2009-01-12,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.0
2009-01-13,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.0
2009-01-14,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.0
2009-01-15,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.0
2009-01-16,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.0
2009-01-19,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.2048073796588851,0.0
2009-01-20,0.2104965576265992,0.2104965576265992,0.2104965576265992,0.2104965576265992,211100.0
2009-01-21,0.2104964701543498,0.2104964701543498,0.1991182766213399,0.1991182766213399,130000.0
2009-01-22,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,1500.0
2009-01-23,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2009-01-26,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2009-01-27,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2009-01-28,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,5800.0
2009-01-29,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,1100.0
2009-01-30,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,1100.0
2009-02-02,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2009-02-03,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2009-02-04,0.227563791809066,0.227563791809066,0.227563791809066,0.227563791809066,0.0
2009-02-05,0.2503201140430444,0.2503201140430444,0.2503201140430444,0.2503201140430444,33000.0
2009-02-06,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,5000.0
2009-02-09,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,10000.0
2009-02-10,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,17500.0
2009-02-11,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-12,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-13,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-17,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-18,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-19,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-20,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-23,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-24,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-25,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-26,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-02-27,0.2560092422464722,0.2730765261932252,0.2560092422464722,0.2730765261932252,21500.0
2009-03-02,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2009-03-03,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.0
2009-03-04,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,18000.0
2009-03-05,0.2730765261932252,0.2730765261932252,0.2730765261932252,0.2730765261932252,17000.0
2009-03-06,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,4500.0
2009-03-09,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-10,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-11,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-12,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-13,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-16,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-17,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-18,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-19,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-20,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-03-23,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,12300.0
2009-03-24,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,1000.0
2009-03-25,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-03-26,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-03-27,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,3000.0
2009-03-30,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-03-31,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-04-01,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-04-02,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-04-03,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-04-06,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-04-07,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,1500.0
2009-04-08,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,5500.0
2009-04-09,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,1000.0
2009-04-13,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.0
2009-04-14,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.0
2009-04-15,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,2100.0
2009-04-16,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,10000.0
2009-04-17,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.0
2009-04-20,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,4000.0
2009-04-21,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-04-22,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-04-23,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.2560093219828258,0.0
2009-04-24,0.2787656442168042,0.2787656442168042,0.2787656442168042,0.2787656442168042,148500.0
2009-04-27,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,2500.0
2009-04-28,0.3072110546016772,0.3129001425538054,0.3072110546016772,0.3129001425538054,30000.0
2009-04-29,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-04-30,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,500.0
2009-05-01,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,900.0
2009-05-04,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,1000.0
2009-05-05,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-05-06,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,15000.0
2009-05-07,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-05-08,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-05-11,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-05-12,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,2500.0
2009-05-13,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,5000.0
2009-05-14,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-05-15,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,40000.0
2009-05-19,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,6000.0
2009-05-20,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,36500.0
2009-05-21,0.3584130267983023,0.3584130267983023,0.3527239365173217,0.3584130267983023,5500.0
2009-05-22,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.0
2009-05-25,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.0
2009-05-26,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,9000.0
2009-05-27,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,2000.0
2009-05-28,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.0
2009-05-29,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.0
2009-06-01,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.0
2009-06-02,0.3584130267983023,0.3584130267983023,0.3584130267983023,0.3584130267983023,10500.0
2009-06-03,0.3641020549056786,0.3641020549056786,0.3641020549056786,0.3641020549056786,10400.0
2009-06-04,0.3641020549056786,0.3641020549056786,0.3641020549056786,0.3641020549056786,0.0
2009-06-05,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,4000.0
2009-06-08,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,13500.0
2009-06-09,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2009-06-10,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,3000.0
2009-06-11,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,8000.0
2009-06-12,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2009-06-15,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2009-06-16,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2009-06-17,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,20000.0
2009-06-18,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2009-06-19,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2009-06-22,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,5500.0
2009-06-23,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,27500.0
2009-06-24,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,0.0
2009-06-25,0.3697911729292575,0.3697911729292575,0.3697911729292575,0.3697911729292576,293200.0
2009-06-26,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,10000.0
2009-06-29,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2009-06-30,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2009-07-02,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2009-07-03,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2009-07-06,0.3413457926158354,0.3413457926158354,0.3413457926158354,0.3413457926158353,0.0
2009-07-07,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,10000.0
2009-07-08,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-09,0.3413456162240857,0.3413456162240857,0.3129001425538054,0.3129001425538054,15000.0
2009-07-10,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-13,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-14,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-15,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,10000.0
2009-07-16,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-17,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-20,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-21,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-22,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-23,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-24,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,6000.0
2009-07-27,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-28,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-29,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-30,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-07-31,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,5500.0
2009-08-04,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-08-05,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-08-06,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-08-07,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-08-10,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-08-11,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-08-12,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.3129001425538054,0.0
2009-08-13,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,5000.0
2009-08-14,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,2800.0
2009-08-17,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-08-18,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-08-19,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-08-20,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,600.0
2009-08-21,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-08-24,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-08-25,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-08-26,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-08-27,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.2844547022962482,0.0
2009-08-28,0.3299676165128124,0.3299676165128124,0.3242785249382285,0.3299676165128124,35500.0
2009-08-31,0.3413456364420919,0.3982365532426799,0.3413456364420919,0.3982365532426799,118400.0
2009-09-01,0.4266819335561022,0.4266819335561022,0.4209928465342289,0.4266819335561022,5500.0
2009-09-02,0.4153039868095258,0.4437494374871766,0.4153039868095258,0.4437494374871766,22000.0
2009-09-03,0.4437494374871766,0.4437494374871766,0.4437494374871766,0.4437494374871766,0.0
2009-09-04,0.4437494374871766,0.4437494374871766,0.4437494374871766,0.4437494374871766,0.0
2009-09-08,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,3800.0
2009-09-09,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2009-09-10,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.3982365532426799,0.0
2009-09-11,0.4096147593177703,0.4096147593177703,0.4096147593177703,0.4096147593177703,800.0
2009-09-14,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,1000.0
2009-09-15,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.0
2009-09-16,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.0
2009-09-17,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.0
2009-09-18,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.0
2009-09-21,0.4266821161997229,0.4266821161997229,0.4153039372854843,0.4153039372854843,2900.0
2009-09-22,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.0
2009-09-23,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.4153039372854843,0.0
2009-09-24,0.4494384723993943,0.4494384723993943,0.4323711714679512,0.4323711714679512,10500.0
2009-09-25,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.0
2009-09-28,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.4323711714679512,600.0
2009-09-29,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.0
2009-09-30,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.4323711714679512,4500.0
2009-10-01,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.4323711714679512,1800.0
2009-10-02,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.0
2009-10-05,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.4323711714679512,0.0
2009-10-06,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,3600.0
2009-10-07,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,5000.0
2009-10-08,0.449438494333223,0.4551275836181321,0.449438494333223,0.4551275836181321,31000.0
2009-10-09,0.4551275241642215,0.4551275241642215,0.4494384356224856,0.4494384356224856,18300.0
2009-10-13,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.0
2009-10-14,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.0
2009-10-15,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.0
2009-10-16,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.4494384356224856,0.0
2009-10-19,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,500.0
2009-10-20,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-10-21,0.4721949399887217,0.4721949399887217,0.4665058496373575,0.4665058496373575,2100.0
2009-10-22,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-10-23,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-10-26,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,1000.0
2009-10-27,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-10-28,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-10-29,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-10-30,0.4665058680969302,0.483573173736027,0.4665058680969302,0.483573173736027,2000.0
2009-11-02,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,0.0
2009-11-03,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,0.0
2009-11-04,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,0.0
2009-11-05,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,0.0
2009-11-06,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,0.0
2009-11-09,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,0.0
2009-11-10,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,2200.0
2009-11-11,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,1000.0
2009-11-12,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,3000.0
2009-11-13,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-11-16,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-11-17,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-11-18,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-11-19,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.4665058496373575,0.0
2009-11-20,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,2000.0
2009-11-23,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,0.0
2009-11-24,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,6400.0
2009-11-25,0.483573173736027,0.483573173736027,0.483573173736027,0.483573173736027,0.0
2009-11-26,0.4835731416168624,0.4892622318154709,0.4835731416168624,0.4892622318154709,1000.0
2009-11-27,0.5120186439656518,0.5120186439656518,0.5120186439656518,0.5120186439656518,5000.0
2009-11-30,0.5120184783338777,0.5689094354419285,0.5120184783338777,0.5632203465130524,60500.0
2009-12-01,0.5632203465130524,0.5632203465130524,0.5632203465130524,0.5632203465130524,0.0
2009-12-02,0.5689094622458247,0.5802876406396543,0.5632203730489098,0.5802876406396543,27000.0
2009-12-03,0.5916658167426773,0.5916658167426773,0.5916658167426773,0.5916658167426773,8000.0
2009-12-04,0.6258006084924794,0.6940697670156465,0.6258006084924794,0.6826915852316707,62200.0
2009-12-07,0.6826912550923381,0.7111366957964854,0.6826912550923381,0.7111366957964854,95900.0
2009-12-08,0.7111366957964854,0.7395821365006328,0.7111366957964854,0.7111366957964854,166400.0
2009-12-09,0.7111366957964854,0.7111366957964854,0.7111366957964854,0.7111366957964854,0.0
2009-12-10,0.7111366957964854,0.7111366957964854,0.7111366957964854,0.7111366957964854,0.0
2009-12-11,0.6258002851076109,0.6258002851076109,0.5689093377670502,0.6258002851076109,16500.0
2009-12-14,0.5745984932128785,0.5745984932128785,0.5689094045924964,0.5689094045924964,2500.0
2009-12-15,0.57459869228881,0.5973550546545263,0.568909601697381,0.5973550546545263,17000.0
2009-12-16,0.5745985226160754,0.5745985226160754,0.5745985226160754,0.5745985226160754,200.0
2009-12-17,0.5745985226160754,0.5745985226160754,0.5745985226160754,0.5745985226160754,0.0
2009-12-18,0.6030439928457001,0.6030439928457001,0.6030439928457001,0.6030439928457001,300.0
2009-12-21,0.6030439928457001,0.6030439928457001,0.6030439928457001,0.6030439928457001,300.0
2009-12-22,0.6030439671735882,0.6030439671735882,0.5745985226160754,0.5745985226160754,20000.0
2009-12-23,0.5745985226160754,0.5745985226160754,0.5745985226160754,0.5745985226160754,0.0
2009-12-24,0.5802876406396543,0.5802876406396543,0.5802876406396543,0.5802876406396543,2000.0
2009-12-29,0.597354903692008,0.6030439928457001,0.597354903692008,0.6030439928457001,3300.0
2009-12-30,0.6030439928457001,0.6030439928457001,0.6030439928457001,0.6030439928457001,0.0
2009-12-31,0.6542458752255059,0.6542458752255059,0.6542458752255059,0.6542458752255059,10000.0
2010-01-04,0.580287611527578,0.580287611527578,0.5745985226160754,0.5745985226160754,5000.0
2010-01-05,0.5745985226160754,0.5745985226160754,0.5745985226160754,0.5745985226160754,0.0
2010-01-06,0.5859766561426605,0.6485566972577917,0.5859766561426605,0.6485566972577917,4700.0
2010-01-07,0.6485566972577917,0.6485566972577917,0.6485566972577917,0.6485566972577917,0.0
2010-01-08,0.6485566972577917,0.6485566972577917,0.6485566972577917,0.6485566972577917,0.0
2010-01-11,0.6258003433320292,0.6485566972577917,0.6258003433320292,0.6485566972577917,11000.0
2010-01-12,0.6485567859659246,0.6542458752255059,0.6485567859659246,0.6542458752255059,13400.0
2010-01-13,0.6542458752255059,0.6542458752255059,0.6542458752255059,0.6542458752255059,4000.0
2010-01-14,0.6826915852316708,0.6826915852316708,0.6826915852316708,0.6826915852316707,4000.0
2010-01-15,0.6826915852316708,0.6826915852316708,0.6826915852316708,0.6826915852316707,0.0
2010-01-18,0.6258002851076109,0.7111366722088128,0.6258002851076109,0.6258002851076109,16800.0
2010-01-19,0.6258004289275988,0.6542458752255059,0.6258004289275988,0.6542458752255059,24300.0
2010-01-20,0.6542460629524186,0.6826915852316708,0.6542460629524186,0.6826915852316707,13000.0
2010-01-21,0.6826915852316708,0.6826915852316708,0.6826915852316708,0.6826915852316707,66700.0
2010-01-22,0.6997585195148265,0.7111366957964854,0.6997585195148265,0.7111366957964854,9000.0
2010-01-25,0.705447607655656,0.7111366957964854,0.6826912550923381,0.7111366957964854,20400.0
2010-01-26,0.7111366957964854,0.7111366957964854,0.7111366957964854,0.7111366957964854,0.0
2010-01-27,0.6997586395817326,0.6997586395817326,0.6997586395817326,0.6997586395817326,5000.0
2010-01-28,0.6940694019732269,0.7054475777729065,0.6826912261735474,0.7054475777729065,52000.0
2010-01-29,0.6826915852316708,0.6826915852316708,0.6826915852316708,0.6826915852316707,37900.0
2010-02-01,0.6826915852316708,0.6826915852316708,0.6826915852316708,0.6826915852316707,20000.0
2010-02-02,0.705447607655656,0.7111366957964854,0.705447607655656,0.7111366957964854,16000.0
2010-02-03,0.6826915852316708,0.7054479487996221,0.6826915852316708,0.6826915852316707,13300.0
2010-02-04,0.68269131263871,0.68269131263871,0.5689094045924964,0.5689094045924964,16900.0
2010-02-05,0.5689094045924964,0.5689094045924964,0.5689094045924964,0.5689094045924964,0.0
2010-02-08,0.6542460629524186,0.6826915852316708,0.6542460629524186,0.6826915852316707,30500.0
2010-02-09,0.6826914337928458,0.6883805234228446,0.6826914337928458,0.6883805234228446,67300.0
2010-02-10,0.6997586395817326,0.7054477286987147,0.6826913722307858,0.6997586395817326,90500.0
2010-02-11,0.7111367147600619,0.8192295279568467,0.7111367147600619,0.785094930382337,114500.0
2010-02-12,0.7964731955279613,0.8078513733781866,0.7964731955279613,0.8021622844530739,38700.0
2010-02-16,0.8249184320028377,0.8533638671122045,0.8135401901398241,0.8533638671122045,32000.0
2010-02-17,0.8533642065678801,0.9102551672362642,0.8476751172829711,0.9102551672362644,35300.0
2010-02-18,0.9102551321923308,0.938700577521754,0.9102551321923308,0.938700577521754,13400.0
2010-02-19,0.9102553424121774,0.9216335231716924,0.8988771616526624,0.9216335231716924,12000.0
2010-02-22,0.9216335185719868,0.9330116992747152,0.9216335185719868,0.9330116992747152,1000.0
2010-02-23,0.8818095771183693,0.8818095771183693,0.8818095771183693,0.8818095771183693,200.0
2010-02-24,0.8904264012464335,0.8904264012464335,0.8617029954573231,0.8617029954573232,10000.0
2010-02-25,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,5000.0
2010-02-26,0.9421290121129994,0.9421290121129994,0.9191502774338144,0.9191502774338144,5700.0
2010-03-01,0.9478736486734524,0.9478736486734524,0.9478736486734524,0.947873648673452,1500.0
2010-03-02,0.9478736486734524,0.9478736486734524,0.9478736486734524,0.947873648673452,1500.0
2010-03-03,0.9191500678857196,0.9765969599689552,0.9191500678857196,0.9765969599689552,14000.0
2010-03-04,0.9765969599689552,0.9765969599689552,0.9765969599689552,0.9765969599689552,0.0
2010-03-05,0.9363843284432032,0.9363843284432032,0.9191502774338144,0.9191502774338144,5400.0
2010-03-08,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.0
2010-03-09,0.919150291222906,0.9708525135087408,0.919150291222906,0.9708525135087408,40000.0
2010-03-10,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,9000.0
2010-03-11,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.0
2010-03-12,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.0
2010-03-15,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,500.0
2010-03-16,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,1000.0
2010-03-17,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,500.0
2010-03-18,0.9478734796863296,0.9765969599689552,0.9478734796863296,0.9765969599689552,8200.0
2010-03-19,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,1000.0
2010-03-22,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.9191502774338144,0.0
2010-03-23,0.9478735251842944,0.9478735251842944,0.9421288425484274,0.9421288425484274,15000.0
2010-03-24,0.9765968267398734,1.034043642504096,0.9765968267398734,1.034043642504096,61300.0
2010-03-25,1.034043642504096,1.0914905267503243,1.034043642504096,1.034043642504096,64000.0
2010-03-26,1.0627676780425332,1.080001731839483,1.034044186565575,1.080001731839483,13900.0
2010-03-29,1.034043642504096,1.034043642504096,1.034043642504096,1.034043642504096,25000.0
2010-03-30,1.005320391152728,1.0340438035071422,1.005320391152728,1.005320391152728,34000.0
2010-03-31,1.0340441768469322,1.0455336144189555,1.0340441768469322,1.0455336144189555,26200.0
2010-04-01,1.0455336144189555,1.0455336144189555,1.0455336144189555,1.0455336144189555,0.0
2010-04-05,1.0914903572204004,1.1144691484390377,1.062766953799599,1.062766953799599,83700.0
2010-04-06,1.097235547890694,1.097235547890694,1.0914908645364525,1.0914908645364525,57500.0
2010-04-07,1.068512191460462,1.1144697293717405,1.068512191460462,1.1144697293717405,1300.0
2010-04-08,1.0914909261750856,1.1144697293717405,1.068512191460462,1.1144697293717405,18800.0
2010-04-09,1.1144702094263768,1.148938326345348,1.1144702094263768,1.148938326345348,10900.0
2010-04-12,1.148937865531377,1.263831679477328,1.148937865531377,1.2351082602318566,54800.0
2010-04-13,1.2293634472540964,1.2293634472540964,1.1776611610788357,1.1834058443245252,31600.0
2010-04-14,1.1834059663275402,1.2351082578330392,1.1834059663275402,1.229363573995102,20900.0
2010-04-15,1.235107897263382,1.235107897263382,1.148937527886299,1.2063843494950035,11700.0
2010-04-16,1.235108165786071,1.29255499988419,1.235108165786071,1.286810316474378,97800.0
2010-04-19,1.286810316474378,1.286810316474378,1.235108165786071,1.286810316474378,31800.0
2010-04-20,1.286810316474378,1.286810316474378,1.212129295182767,1.286810316474378,17100.0
2010-04-21,1.2868100994720506,1.3212781941183651,1.2465973223846831,1.3212781941183651,70300.0
2010-04-22,1.3097888292362605,1.3787251554929232,1.3097888292362605,1.3212781941183651,39800.0
2010-04-23,1.2925550296573105,1.4074488374641057,1.2925550296573105,1.3500018650786785,72400.0
2010-04-26,1.3787255425874214,1.4074489628571445,1.3557466694075715,1.3959595947492554,54500.0
2010-04-27,1.378725531581657,1.378725531581657,1.3270232385448009,1.3672361635654822,11900.0
2010-04-28,1.3212781941183651,1.3212781941183651,1.281065417030998,1.3212781941183651,24600.0
2010-04-29,1.3212781941183651,1.3212781941183651,1.2753207345899455,1.3212781941183651,17600.0
2010-04-30,1.3212784965020004,1.7176620865418195,1.315533812746238,1.5453214369048744,779200.0
2010-05-03,1.5797891833328204,1.637236007941128,1.5510657710286668,1.5625551359503282,241500.0
2010-05-04,1.574044228482495,1.574044228482495,1.4936185509845528,1.505107913917972,116200.0
2010-05-05,1.4361720351670797,1.447661400491293,1.4074486218565456,1.4304273525049729,193300.0
2010-05-06,1.436172265246615,1.436172265246615,1.355746558128618,1.4074488473344944,130800.0
2010-05-07,1.4017037891825326,1.4131931532771416,1.3270227856035506,1.361490877887377,85500.0
2010-05-10,1.3729800708485036,1.453405601463232,1.3729800708485036,1.436171559188647,59800.0
2010-05-11,1.430427581664191,1.436172265246615,1.3844701130047985,1.4074488473344944,38300.0
2010-05-12,1.4017039102412752,1.4074485927847216,1.3787251800674896,1.384469862610936,31300.0
2010-05-13,1.3787254294223743,1.4074488473344944,1.3787254294223743,1.4074488473344944,31200.0
2010-05-14,1.3959594801696464,1.4074488473344944,1.3787254294223743,1.4074488473344944,17100.0
2010-05-17,1.4074486775777035,1.4074486775777035,1.2925548828228626,1.2925548828228626,32000.0
2010-05-18,1.3040445025124512,1.3672361635654822,1.3040445025124512,1.3672361635654822,9800.0
2010-05-19,1.3672361533839186,1.3672361533839186,1.2925551248708498,1.2982998088361573,18500.0
2010-05-20,1.2925548828228626,1.309788931491482,1.2925548828228626,1.2925548828228626,38500.0
2010-05-21,1.2925554869011862,1.3787259074802414,1.2925554869011862,1.3327682859214949,12400.0
2010-05-25,1.3212785588083256,1.3787255360389912,1.2465976664617515,1.3787255360389912,17600.0
2010-05-26,1.3787259074802414,1.4304280776492102,1.3270236003471652,1.3327682859214949,37400.0
2010-05-27,1.3889025308250107,1.3889025308250107,1.3020960709077984,1.3020960709077984,11100.0
2010-05-28,1.3078830686331693,1.3599668581982978,1.3020959809037105,1.3599668581982978,28500.0
2010-05-31,1.3368191661565283,1.3368191661565283,1.302096622666128,1.3136708038295948,10300.0
2010-06-01,1.3541803412971678,1.359967431466062,1.3368190707904866,1.3368190707904863,5500.0
2010-06-02,1.3599669972830513,1.3599669972830513,1.2905219374273529,1.2905219374273529,12400.0
2010-06-03,1.354179938226808,1.354179938226808,1.3310315844413183,1.3310315844413183,2300.0
2010-06-04,1.3310315844413183,1.3310315844413183,1.3310315844413183,1.3310315844413183,900.0
2010-06-07,1.3426060966060198,1.3426060966060198,1.3078835572569667,1.3078835572569667,1000.0
2010-06-08,1.3368185996846575,1.3368185996846575,1.3020960709077984,1.3020960709077984,10000.0
2010-06-09,1.302095873752159,1.302095873752159,1.2731604374860088,1.2731604374860088,6000.0
2010-06-10,1.2731608491271915,1.2731608491271915,1.2037156416602088,1.244225403505569,17100.0
2010-06-11,1.2442251896130332,1.3368185996846575,1.2442251896130332,1.3020960709077984,12700.0
2010-06-14,1.302096142209456,1.3310315844413183,1.302096142209456,1.3310315844413183,5800.0
2010-06-15,1.2963087483859563,1.2963087483859563,1.2268635654139204,1.232650790472043,11600.0
2010-06-16,1.2210770346446334,1.25001262121793,1.157419047728605,1.1863544963267991,34700.0
2010-06-17,1.157418928665613,1.3020962947488144,1.157418928665613,1.244225403505569,70700.0
2010-06-18,1.250012319178195,1.3020961140699692,1.2442252308568869,1.2905219374273529,79200.0
2010-06-21,1.3136704729974635,1.3136704729974635,1.244225403505569,1.244225403505569,17800.0
2010-06-22,1.244225847564002,1.244225847564002,1.226864436019733,1.2384387563742911,10200.0
2010-06-23,1.238438695493437,1.2673741500195412,1.2326516045882163,1.2673741500195412,3700.0
2010-06-24,1.244225847564002,1.244225847564002,1.2384387563742911,1.2384387563742911,16500.0
2010-06-25,1.2326508267133982,1.2731604374860088,1.2326508267133982,1.2731604374860088,3500.0
2010-06-28,1.244225403505569,1.2500124926298937,1.2210769090331828,1.244225403505569,9700.0
2010-06-29,1.226863826827842,1.2442252297514105,1.2152896501955093,1.2152896501955093,36900.0
2010-06-30,1.2152896501955093,1.2210767385116754,1.2152896501955093,1.2152896501955093,4200.0
2010-07-02,1.2152896501955093,1.2210767385116754,1.2152896501955093,1.2152896501955093,8900.0
2010-07-05,1.2152896116437382,1.2152896116437382,1.2095025235111512,1.2095025235111512,27500.0
2010-07-06,1.226864124364272,1.226864124364272,1.1863544963267991,1.1863544963267991,32700.0
2010-07-07,1.197928347245978,1.2095025235111512,1.197928347245978,1.2095025235111512,2500.0
2010-07-08,1.2095025235111512,1.2095025235111512,1.2095025235111512,1.2095025235111512,20000.0
2010-07-09,1.2152899358443996,1.2152899358443996,1.1863544874624097,1.2037157564916037,26800.0
2010-07-12,1.2152898199088582,1.244225403505569,1.2152898199088582,1.244225403505569,10100.0
2010-07-13,1.2210769090331828,1.244225403505569,1.2152898199088582,1.244225403505569,11700.0
2010-07-14,1.238438141435244,1.2442252297514105,1.2152896501955093,1.2152896501955093,9200.0
2010-07-15,1.2152896501955093,1.2152896501955093,1.1863542086146768,1.2152896501955093,8400.0
2010-07-16,1.2152898199088582,1.2673737600028672,1.2152898199088582,1.244225403505569,299300.0
2010-07-19,1.244225321558481,1.267373676531184,1.23265114407213,1.250012410301657,111200.0
2010-07-20,1.244225847564002,1.244225847564002,1.226864436019733,1.2384387563742911,26200.0
2010-07-21,1.238438695493437,1.2673741500195412,1.215290193897423,1.2673741500195412,55200.0
2010-07-22,1.2500129387537124,1.255800029943423,1.2384387563742911,1.2384387563742911,25700.0
2010-07-23,1.2384381014835568,1.3020960709077984,1.2268637872495394,1.3020960709077984,12200.0
2010-07-26,1.302095873752159,1.302095873752159,1.2500120884730883,1.2731604374860088,28200.0
2010-07-27,1.2789475247392388,1.2789475247392388,1.2731604374860088,1.2731604374860088,8000.0
2010-07-28,1.302096168686696,1.3889026351225051,1.302096168686696,1.371541231455284,57100.0
2010-07-29,1.388902943044091,1.4409867516675794,1.3657544456807678,1.4409867516675794,26500.0
2010-07-30,1.400476694189314,1.4988571914845934,1.400476694189314,1.4467733987988571,25900.0
2010-08-03,1.446773676074461,1.4525607652597552,1.4178382301479897,1.4525607652597552,8400.0
2010-08-04,1.429412008610196,1.4988570594049986,1.4236249210439624,1.4988570594049986,12600.0
2010-08-05,1.4467733121152335,1.4467733121152335,1.3599668581982978,1.3599668581982978,34600.0
2010-08-06,1.371541248691866,1.371541248691866,1.3194574509608723,1.3194574509608723,2600.0
2010-08-09,1.3194572440920866,1.3599668581982978,1.3020959809037105,1.3599668581982978,16000.0
2010-08-10,1.3310315844413183,1.359967026673181,1.302096142209456,1.3310315844413183,19000.0
2010-08-11,1.3020960709077984,1.3020960709077984,1.2268637872495394,1.3020960709077984,16100.0
2010-08-12,1.302096622666128,1.3194578944113282,1.302096622666128,1.3136708038295948,1200.0
2010-08-13,1.3136708038295948,1.3136708038295948,1.3136708038295948,1.3136708038295948,0.0
2010-08-16,1.3310315115551812,1.383115442695534,1.3020960709077984,1.3020960709077984,4700.0
2010-08-17,1.3310313917224454,1.3541797421563062,1.2847346908547248,1.2847346908547248,2000.0
2010-08-18,1.3483927635285144,1.4757088391798214,1.331031499299936,1.4467733987988571,119400.0
2010-08-19,1.44677357591886,1.5335800456640236,1.44677357591886,1.5104315525502547,33700.0
2010-08-20,1.4814963073979528,1.5046446656424368,1.475709217836832,1.5046446656424368,6800.0
2010-08-23,1.504644314921185,1.504644314921185,1.4583476092236305,1.469921785648019,18800.0
2010-08-24,1.4583475395643075,1.4583475395643075,1.3889024843350837,1.4236250119496956,16400.0
2010-08-25,1.4120506780887958,1.4178377653770675,1.4120506780887958,1.4178377653770673,9100.0
2010-08-26,1.417838053836642,1.417838053836642,1.377328434577044,1.3889026115083576,8000.0
2010-08-27,1.4062638769053284,1.435199319233612,1.3889026115083576,1.3889026115083576,21400.0
2010-08-30,1.440986453158368,1.440986453158368,1.377328478027912,1.377328478027912,6600.0
2010-08-31,1.4004767683415071,1.4930701824632129,1.4004767683415071,1.4583476521675731,18800.0
2010-09-01,1.4746680423716636,1.4746680423716636,1.4338669887397937,1.4746680423716636,11700.0
2010-09-02,1.4746679478445357,1.497982834139677,1.4513530615493944,1.497982834139677,22100.0
2010-09-03,1.4979831582503986,1.515469326755145,1.457182098405991,1.457182098405991,9700.0
2010-09-07,1.457182098405991,1.457182098405991,1.457182098405991,1.457182098405991,0.0
2010-09-08,1.4338670724876603,1.4513532393512047,1.428038350199812,1.4396957947755085,23600.0
2010-09-09,1.4222096110332956,1.4222096110332956,1.4222096110332956,1.4222096110332956,600.0
2010-09-10,1.422209577621752,1.422209577621752,1.3697509399183876,1.3697509399183876,16200.0
2010-09-13,1.398894865161265,1.45135337049192,1.398894865161265,1.45135337049192,4500.0
2010-09-14,1.3988943294651173,1.4105517706300217,1.3755793081676484,1.3755793081676484,2500.0
2010-09-15,1.3755799170394811,1.4105523949816945,1.3755799170394811,1.4105523949816945,7100.0
2010-09-16,1.387237399716822,1.4280384588356367,1.340607478899036,1.4280384588356367,33400.0
2010-09-17,1.3988948245341155,1.4047235471793529,1.369751072340218,1.4047235471793529,13100.0
2010-09-20,1.404723180725154,1.404723180725154,1.398894459600472,1.398894459600472,9300.0
2010-09-21,1.3988949486568638,1.4222098413065245,1.3988949486568638,1.4105523949816945,15800.0
2010-09-22,1.4455247339561852,1.4455247339561852,1.3872375023320334,1.4105523949816945,13300.0
2010-09-23,1.4105523157266675,1.457182098405991,1.398894870056837,1.457182098405991,177000.0
2010-09-24,1.451353023810802,1.4630104666552517,1.451353023810802,1.4630104666552517,47200.0
2010-09-27,1.457182098405991,1.457182098405991,1.428038484231414,1.457182098405991,26100.0
2010-09-28,1.4571818706101274,1.4688393144575929,1.4571818706101274,1.4688393144575929,34500.0
2010-09-29,1.4396959299012446,1.457182098405991,1.4396959299012446,1.457182098405991,9700.0
2010-09-30,1.457181961639053,1.457181961639053,1.4396957947755085,1.4396957947755085,24100.0
2010-10-01,1.457182098405991,1.457182098405991,1.457182098405991,1.457182098405991,15000.0
2010-10-04,1.4688395440758215,1.4688395440758215,1.3814085625843764,1.457182098405991,24200.0
2010-10-05,1.4630107952231923,1.4804969634169702,1.4280384588356367,1.4280384588356367,26600.0
2010-10-06,1.4804970729306763,1.4804970729306763,1.4047236718192788,1.4105523949816945,32700.0
2010-10-07,1.4280384588356367,1.4280384588356367,1.4280384588356367,1.4280384588356367,4000.0
2010-10-08,1.4280384588356367,1.4280384588356367,1.4105522906418588,1.4280384588356367,36400.0
2010-10-12,1.445524798400518,1.4921545857786864,1.4280386281337043,1.4921545857786864,24100.0
2010-10-13,1.486325352344151,1.486325352344151,1.457181745233027,1.4630104666552517,20800.0
2010-10-14,1.463010821240906,1.486325712580568,1.457182098405991,1.457182098405991,39600.0
2010-10-15,1.457182098405991,1.4804969897456526,1.457182098405991,1.457182098405991,3500.0
2010-10-18,1.4571818765294335,1.4746680423716636,1.4571818765294335,1.4746680423716636,1900.0
2010-10-19,1.4804967643190736,1.4863254862664836,1.4571818765294335,1.4746680423716636,11100.0
2010-10-20,1.4571817831231797,1.497982834139677,1.4571817831231797,1.497982834139677,18100.0
2010-10-21,1.4630105682826529,1.4688392901097675,1.4455244028013092,1.4455244028013092,22200.0
2010-10-22,1.492154099835593,1.492154099835593,1.4455243276431318,1.486325378311535,22700.0
2010-10-25,1.4513533755710757,1.474668266910737,1.44552465273616,1.457182098405991,16400.0
2010-10-26,1.4571820724919329,1.4571820724919329,1.4280384588356367,1.4280384588356367,17500.0
2010-10-27,1.428038484231414,1.457182098405991,1.428038484231414,1.457182098405991,17500.0
2010-10-28,1.457182098405991,1.457182098405991,1.428038484231414,1.457182098405991,31700.0
2010-10-29,1.4571813217766825,1.4571813217766825,1.4047228442210722,1.4163802836778745,26500.0
2010-11-01,1.404723180725154,1.451352949722612,1.3872370173511073,1.398894459600472,718200.0
2010-11-02,1.398894459600472,1.398894459600472,1.398894459600472,1.398894459600472,1200.0
2010-11-03,1.4047235679105996,1.4280384588356367,1.3988948451793404,1.4280384588356367,24300.0
2010-11-04,1.4280377231346768,1.4280377231346768,1.3988941244926711,1.4163802836778745,18500.0
2010-11-05,1.3930663267999677,1.4163812211451166,1.3872376032136802,1.3872376032136806,16600.0
2010-11-08,1.416380491212474,1.416380491212474,1.3755793081676484,1.3755793081676484,19300.0
2010-11-09,1.416380300925113,1.416380300925113,1.2298609894097543,1.3289493649668112,34500.0
2010-11-10,1.3347785901572062,1.3522647561761751,1.3347785901572062,1.3522647561761751,6700.0
2010-11-11,1.340607361004169,1.4222096110332956,1.340607361004169,1.4222096110332956,13400.0
2010-11-12,1.3755790891641948,1.3930653870952496,1.2939770140015832,1.3056344533105275,6700.0
2010-11-15,1.4105517706300217,1.4105517706300217,1.3406069846729356,1.3755793081676484,3500.0
2010-11-16,1.3697509101227896,1.3697509101227896,1.3114636905732768,1.3406073003480332,7800.0
2010-11-17,1.3056352390904988,1.4105523949816945,1.2881490696032534,1.4105523949816945,14700.0
2010-11-18,1.3930657384757898,1.404723180725154,1.3930657384757898,1.398894459600472,3000.0
2010-11-19,1.3988947221586023,1.4222096110332956,1.3988947221586023,1.4222096110332956,6900.0
2010-11-22,1.4338672070663294,1.457182098405991,1.4338672070663294,1.457182098405991,11000.0
2010-11-23,1.4571814685706632,1.4571814685706632,1.4338665873083576,1.4338665873083576,4000.0
2010-11-24,1.4338665873083576,1.4338665873083576,1.4338665873083576,1.4338665873083576,0.0
2010-11-25,1.428038484231414,1.457182098405991,1.428038484231414,1.457182098405991,2100.0
2010-11-26,1.4395545602629656,1.4513060146252443,1.4043001971761302,1.4513060146252443,2600.0
2010-11-29,1.4160517934720316,1.4160517934720316,1.3807972867631824,1.4101760657019566,39000.0
2010-11-30,1.445430221593853,1.445430221593853,1.3807970854574627,1.3807970854574627,6500.0
2010-12-01,1.42192740354897,1.42192740354897,1.3866728997581412,1.40430022169775,3500.0
2010-12-02,1.3984244944140098,1.41017594898149,1.3866728997581412,1.40430022169775,8000.0
2010-12-03,1.3807973214323364,1.4043003731911523,1.3807973214323364,1.3866730493499395,19400.0
2010-12-06,1.392548627041881,1.40430022169775,1.3866728997581412,1.40430022169775,7300.0
2010-12-07,1.3866728997581412,1.40430022169775,1.3866728997581412,1.40430022169775,23300.0
2010-12-08,1.4101761011087552,1.4101761011087552,1.3866730493499395,1.3866730493499395,11000.0
2010-12-09,1.41017586011312,1.41017586011312,1.3807970854574627,1.3807970854574627,2600.0
2010-12-10,1.3807970854574627,1.4043001331996643,1.3807970854574627,1.3807970854574627,10600.0
2010-12-13,1.380797569869387,1.380797569869387,1.3514189249954822,1.3749218408946062,6100.0
2010-12-14,1.363170382945044,1.3749218408946062,1.3514189249954822,1.3749218408946062,16000.0
2010-12-15,1.3514183545032916,1.3514183545032916,1.3279154485257618,1.3279154485257618,17000.0
2010-12-16,1.3279156917569908,1.3455428744688682,1.322039964186365,1.322039964186365,14200.0
2010-12-17,1.3220398163229077,1.3807970854574627,1.2750340010152634,1.3807970854574627,12800.0
2010-12-20,1.374921766411753,1.374921766411753,1.292661565221055,1.3161644798469687,23500.0
2010-12-21,1.304412975200238,1.3631702596328727,1.2397798222359235,1.245655550679187,23500.0
2010-12-22,1.2515312569670272,1.2867856230563637,1.2515312569670272,1.280909895374808,13700.0
2010-12-23,1.280910125905154,1.2926615833832211,1.2691586684270864,1.2926615833832211,6600.0
2010-12-24,1.292661326333236,1.322039964186365,1.292661326333236,1.322039964186365,5000.0
2010-12-29,1.363170387783035,1.3690461167786694,1.3220402848135946,1.3690461167786694,12400.0
2010-12-30,1.3279154461577936,1.3337911726416984,1.3279154461577936,1.3337911726416984,1600.0
2010-12-31,1.3220402848135946,1.3690461167786694,1.3220402848135946,1.3690461167786694,2500.0
2011-01-04,1.322039964186365,1.322039964186365,1.292661326333236,1.322039964186365,12200.0
2011-01-05,1.3044127814744877,1.322039964186365,1.3044127814744877,1.322039964186365,3200.0
2011-01-06,1.3220398531821067,1.3220398531821067,1.2926612177957366,1.3044126719502849,5800.0
2011-01-07,1.2926615833832211,1.2926615833832211,1.2691586684270864,1.2926615833832211,7100.0
2011-01-10,1.2750340365639146,1.310288399027559,1.2750340365639146,1.3044126719502849,4400.0
2011-01-11,1.3044127814744877,1.322039964186365,1.3044127814744877,1.322039964186365,6000.0
2011-01-12,1.3279155432363632,1.3807970854574627,1.3279155432363632,1.3807970854574627,25800.0
2011-01-13,1.3161640894094522,1.3807970854574627,1.3161640894094522,1.3807970854574627,17100.0
2011-01-14,1.3514188517858392,1.374921766411753,1.3161644798469687,1.3161644798469687,12500.0
2011-01-17,1.3161640894094522,1.3807970854574627,1.2985369086690854,1.3807970854574627,8800.0
2011-01-18,1.3807972867631824,1.4101760657019566,1.3396671923726589,1.4101760657019566,156100.0
2011-01-19,1.4101760657019566,1.4336789767822562,1.3514186479128083,1.4101760657019566,13000.0
2011-01-20,1.3866733238810065,1.3866733238810065,1.3455432203149225,1.3455432203149225,5500.0
2011-01-21,1.3396669015145266,1.3396669015145266,1.2632824570875547,1.3279154485257618,33700.0
2011-01-24,1.3220402463412926,1.3220402463412926,1.2515315004455343,1.2691586869194742,13400.0
2011-01-25,1.3220402270783895,1.3220402270783895,1.2632829396880527,1.2926615833832211,23200.0
2011-01-26,1.322039964186365,1.322039964186365,1.2809098711919844,1.322039964186365,25200.0
2011-01-27,1.3220397341388517,1.3337911872352382,1.2985368279460778,1.2985368279460778,10900.0
2011-01-28,1.322039964186365,1.322039964186365,1.322039964186365,1.322039964186365,500.0
2011-01-31,1.322039964186365,1.322039964186365,1.322039964186365,1.322039964186365,0.0
2011-02-01,1.3220398531821067,1.3220398531821067,1.2926612177957366,1.3044126719502849,8200.0
2011-02-02,1.3044127814744877,1.322039964186365,1.3044127814744877,1.322039964186365,9300.0
2011-02-03,1.298537053903862,1.322039964186365,1.298537053903862,1.322039964186365,11200.0
2011-02-04,1.322039964186365,1.322039964186365,1.292661326333236,1.322039964186365,5200.0
2011-02-07,1.2926611013978844,1.2985368279460778,1.2926611013978844,1.2985368279460778,2000.0
2011-02-08,1.3220402270783895,1.3220402270783895,1.2632829396880527,1.2926615833832211,23400.0
2011-02-09,1.2926615833832211,1.3220402270783895,1.2926615833832211,1.2926615833832211,13500.0
2011-02-10,1.2691586684270864,1.2926615833832211,1.2632829396880527,1.2926615833832211,18900.0
2011-02-11,1.2632827123301396,1.280909895374808,1.2632827123301396,1.280909895374808,19700.0
2011-02-14,1.2809100614271842,1.2809100614271842,1.245655550679187,1.245655550679187,11700.0
2011-02-15,1.2574070304501288,1.263282758345711,1.2339039787793986,1.2397797066749805,13600.0
2011-02-16,1.2397798867961372,1.2397798867961372,1.1457682268083649,1.1633954130560722,81100.0
2011-02-17,1.1986497855514868,1.1986497855514868,1.1340166992656815,1.1633954130560722,11900.0
2011-02-18,1.2162773382246388,1.2632833224683475,1.2104016077052333,1.2632833224683475,11300.0
2011-02-22,1.280909945956087,1.280909945956087,1.2339039825590434,1.2339039825590434,16000.0
2011-02-23,1.2339039825590434,1.2632827622153473,1.2339039825590434,1.2339039825590434,97200.0
2011-02-24,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,4700.0
2011-02-25,1.2576332362263174,1.2872945122075827,1.198310967134678,1.2161076478621695,19900.0
2011-02-28,1.239836553170648,1.2932267366883126,1.239836553170648,1.2932267366883126,2900.0
2011-03-01,1.2042427910727145,1.245768365541319,1.1864461163004556,1.245768365541319,25100.0
2011-03-02,1.245768649618754,1.2754299224383585,1.245768649618754,1.2754299224383585,900.0
2011-03-03,1.245768483596121,1.3050908798940482,1.245768483596121,1.3050908798940482,10500.0
2011-03-04,1.2517005904654053,1.2754296315971494,1.245768365541319,1.245768365541319,5600.0
2011-03-07,1.2517005904654053,1.2517005904654053,1.245768365541319,1.245768365541319,4600.0
2011-03-08,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,400.0
2011-03-09,1.245768365541319,1.2754296315971494,1.245768365541319,1.245768365541319,6600.0
2011-03-10,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,2800.0
2011-03-11,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,3400.0
2011-03-14,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,200.0
2011-03-15,1.2457684515869003,1.251700676920727,1.2457684515869003,1.251700676920727,25600.0
2011-03-16,1.281361856521236,1.281361856521236,1.245768365541319,1.245768365541319,4800.0
2011-03-17,1.245768365541319,1.287294081445322,1.245768365541319,1.245768365541319,18000.0
2011-03-18,1.2457684515869003,1.2694974943576158,1.2457684515869003,1.251700676920727,6600.0
2011-03-21,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,17200.0
2011-03-22,1.245768365541319,1.2517005904654053,1.245768365541319,1.245768365541319,5500.0
2011-03-23,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,500.0
2011-03-24,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,3200.0
2011-03-25,1.2457684515869003,1.251700676920727,1.2457684515869003,1.251700676920727,1200.0
2011-03-28,1.2517006916744569,1.2872941855323643,1.2517006916744569,1.2872941855323643,7000.0
2011-03-29,1.3050908112408026,1.3050908112408026,1.2576328684118645,1.257632868411865,28700.0
2011-03-30,1.3050908112408026,1.3050908112408026,1.2576328684118645,1.257632868411865,3300.0
2011-03-31,1.3050908798940482,1.334752007325306,1.2754297524627904,1.3050908798940482,4200.0
2011-04-01,1.3050908798940482,1.3228875563528029,1.3050908798940482,1.3050908798940482,5500.0
2011-04-04,1.3228876596855137,1.3347521115847665,1.305090981836634,1.32881988563514,103500.0
2011-04-05,1.305090456091755,1.3169549032115138,1.2754293382923585,1.3169549032115138,220600.0
2011-04-06,1.3347519572380078,1.3347519572380078,1.3347519572380078,1.3347519572380078,10000.0
2011-04-07,1.3288197818390546,1.3288197818390546,1.3050908798940482,1.3050908798940482,1000.0
2011-04-08,1.3050912495085645,1.3050912495085645,1.2635656593443532,1.2635656593443532,84100.0
2011-04-11,1.2635651817489766,1.2635651817489766,1.245768365541319,1.245768365541319,46300.0
2011-04-12,1.2576328684118645,1.2576328684118645,1.2457684180634816,1.257632868411865,7400.0
2011-04-13,1.2576328684118645,1.2576328684118645,1.2576328684118645,1.257632868411865,0.0
2011-04-14,1.245768836409953,1.2635656593443532,1.245768836409953,1.2635656593443532,3400.0
2011-04-15,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,16600.0
2011-04-18,1.245768836409953,1.2635656593443532,1.245768836409953,1.2635656593443532,13300.0
2011-04-19,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,2500.0
2011-04-20,1.245768365541319,1.2517005904654053,1.245768365541319,1.245768365541319,18200.0
2011-04-21,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,27200.0
2011-04-25,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,26300.0
2011-04-26,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,2900.0
2011-04-27,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,67000.0
2011-04-28,1.2101752347268355,1.2398363647082926,1.1864463307416704,1.1864463307416704,800.0
2011-04-29,1.1864463307416704,1.1864463307416704,1.1864463307416704,1.1864463307416704,400.0
2011-05-02,1.0322084824129951,1.1211919576449312,1.0322084824129951,1.0855985958392462,36300.0
2011-05-03,1.097463218598062,1.103395446478235,1.097463218598062,1.097463218598062,16000.0
2011-05-04,1.0855985958392462,1.0855985958392462,1.0855985958392462,1.0855985958392462,1000.0
2011-05-05,1.0855984721244378,1.1271240561654816,1.0855984721244378,1.1271240561654816,700.0
2011-05-06,1.174581937215818,1.174581937215818,1.1271240561654816,1.1271240561654816,2300.0
2011-05-09,1.156785378770531,1.2161076478621695,1.156785378770531,1.2161076478621695,20000.0
2011-05-10,1.216107460723127,1.245768590704584,1.1864463307416704,1.1864463307416704,11600.0
2011-05-11,1.192378341224542,1.245768365541319,1.192378341224542,1.245768365541319,12500.0
2011-05-12,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,300.0
2011-05-13,1.192378402344538,1.1983106275727036,1.192378402344538,1.192378402344538,3300.0
2011-05-16,1.2042429052150838,1.2042429052150838,1.2042429052150838,1.2042429052150838,1900.0
2011-05-17,1.2161076478621695,1.2161076478621695,1.2161076478621695,1.2161076478621695,1000.0
2011-05-18,1.2161076478621695,1.2161076478621695,1.2161076478621695,1.2161076478621695,400.0
2011-05-19,1.2161076478621695,1.2161076478621695,1.2161076478621695,1.2161076478621695,300.0
2011-05-20,1.2220394133324306,1.2339038626707732,1.2161071886632593,1.2339038626707732,900.0
2011-05-24,1.245768365541319,1.245768365541319,1.245768365541319,1.245768365541319,1000.0
2011-05-25,1.2161076478621695,1.2161076478621695,1.2161076478621695,1.2161076478621695,1500.0
2011-05-26,1.2161076478621695,1.2161076478621695,1.2161076478621695,1.2161076478621695,0.0
2011-05-27,1.231120870618635,1.231120870618635,1.1830771740267696,1.201093560248719,700.0
2011-05-30,1.2311214956990804,1.2311214956990804,1.2311214956990804,1.2311214956990804,200.0
2011-05-31,1.2010935617803729,1.2010935617803729,1.1470443314548446,1.1470443314548446,218100.0
2011-06-01,1.177071445176047,1.177071445176047,1.1710659844631677,1.1710659844631677,3600.0
2011-06-02,1.201093288027561,1.201093288027561,1.1710659844631677,1.1710659844631677,1100.0
2011-06-03,1.1710659844631677,1.1710659844631677,1.1710659844631677,1.1710659844631677,0.0
2011-06-06,1.1710659844631677,1.1710659844631677,1.1710659844631677,1.1710659844631677,2300.0
2011-06-07,1.1710659844631677,1.1710659844631677,1.1710659844631677,1.1710659844631677,0.0
2011-06-08,1.171066305854202,1.1830772305762742,1.171066305854202,1.1830772305762742,3800.0
2011-06-09,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,200.0
2011-06-10,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-06-13,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,1000.0
2011-06-14,1.141038867918132,1.201093560248719,1.141038867918132,1.201093560248719,4200.0
2011-06-15,1.201093560248719,1.201093560248719,1.201093560248719,1.201093560248719,0.0
2011-06-16,1.1470443314548446,1.1470443314548446,1.1470443314548446,1.1470443314548446,800.0
2011-06-17,1.1590552556181275,1.1650607892905245,1.1470443314548446,1.1470443314548446,6800.0
2011-06-20,1.1470443314548446,1.1470443314548446,1.1470443314548446,1.1470443314548446,0.0
2011-06-21,1.201093560248719,1.201093560248719,1.201093560248719,1.201093560248719,5100.0
2011-06-22,1.201093560248719,1.201093560248719,1.201093560248719,1.201093560248719,0.0
2011-06-23,1.1710659844631677,1.1710659844631677,1.1710659844631677,1.1710659844631677,2200.0
2011-06-24,1.1950888363541914,1.1950888363541914,1.1950888363541914,1.1950888363541914,500.0
2011-06-27,1.201093560248719,1.201093560248719,1.201093560248719,1.201093560248719,1600.0
2011-06-28,1.1830769058889252,1.1830769058889252,1.1710659844631677,1.1710659844631677,2800.0
2011-06-29,1.1710659844631677,1.1710659844631677,1.1710659844631677,1.1710659844631677,4000.0
2011-06-30,1.1710662513721657,1.1710662513721657,1.1470443314548446,1.1470443314548446,2700.0
2011-07-04,1.147044350411588,1.147044350411588,1.1410388882306963,1.1410388882306963,5100.0
2011-07-05,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-07-06,1.1710659844631677,1.1710659844631677,1.1710659844631677,1.1710659844631677,200.0
2011-07-07,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,1400.0
2011-07-08,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-07-11,1.153050014455533,1.153050014455533,1.153050014455533,1.153050014455533,1000.0
2011-07-12,1.153050014455533,1.153050014455533,1.153050014455533,1.153050014455533,8000.0
2011-07-13,1.1470443314548446,1.1470443314548446,1.1470443314548446,1.1470443314548446,2600.0
2011-07-14,1.147044350411588,1.147044350411588,1.1410388882306963,1.1410388882306963,22000.0
2011-07-15,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-07-18,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-07-19,1.1470443314548446,1.1470443314548446,1.1410388693732032,1.1470443314548446,5100.0
2011-07-20,1.1410388882306963,1.1710662707259094,1.1410388882306963,1.1410388882306963,5000.0
2011-07-21,1.1410386093080356,1.1710659844631677,1.1410386093080356,1.1710659844631677,7900.0
2011-07-22,1.1710659844631677,1.1710659844631677,1.1710659844631677,1.1710659844631677,0.0
2011-07-25,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,3000.0
2011-07-26,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-07-27,1.1470443314548446,1.1470443314548446,1.1470443314548446,1.1470443314548446,400.0
2011-07-28,1.1470443314548446,1.1470443314548446,1.1470443314548446,1.1470443314548446,0.0
2011-07-29,1.1710659844631677,1.1710659844631677,1.1710659844631677,1.1710659844631677,200.0
2011-08-02,1.1710662513721657,1.1710662513721657,1.1470443314548446,1.1470443314548446,3800.0
2011-08-03,1.1470440700209146,1.1710659844631677,1.1470440700209146,1.1710659844631677,1600.0
2011-08-04,1.1410388882306963,1.147044350411588,1.1410388882306963,1.1410388882306963,31600.0
2011-08-05,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-08-08,1.080984336100944,1.080984336100944,1.080984336100944,1.080984336100944,1400.0
2011-08-09,1.032940592383231,1.0569624433160811,1.032940592383231,1.0569624433160811,1200.0
2011-08-10,1.080984336100944,1.080984336100944,1.080984336100944,1.080984336100944,1000.0
2011-08-11,1.153050014455533,1.153050014455533,1.153050014455533,1.153050014455533,500.0
2011-08-12,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,500.0
2011-08-15,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-08-16,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-08-17,1.0509568802036626,1.0509568802036626,1.0509568802036626,1.0509568802036626,200.0
2011-08-18,1.0509568802036626,1.0509568802036626,1.0509568802036626,1.0509568802036626,0.0
2011-08-19,1.0029131113359662,1.0509568802036626,0.9008201830317112,1.0509568802036626,12800.0
2011-08-22,0.9668803736223132,1.0509569185124157,0.9668803736223132,1.0389459937553664,14400.0
2011-08-23,1.1290279638689138,1.1410388882306963,1.1290279638689138,1.1410388882306963,10100.0
2011-08-24,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,500.0
2011-08-25,1.1410388882306963,1.1410388882306963,1.1410388882306963,1.1410388882306963,0.0
2011-08-26,1.080984336100944,1.080984336100944,1.080984336100944,1.080984336100944,1000.0
2011-08-29,1.11101157732624,1.1410388882306963,1.11101157732624,1.1410388882306963,300.0
2011-08-30,1.1410388882306963,1.1410388882306963,1.080984194831027,1.1410388882306963,5700.0
2011-08-31,1.0869897793250924,1.0869897793250924,1.0869897793250924,1.0869897793250924,1300.0
2011-09-01,1.111011702342473,1.111011702342473,1.111011702342473,1.111011702342473,600.0
2011-09-02,1.111011702342473,1.111011702342473,1.111011702342473,1.111011702342473,0.0
2011-09-06,1.086989378414426,1.086989378414426,1.086989378414426,1.086989378414426,500.0
2011-09-07,1.1022132227271817,1.1022132227271817,1.0961236525259688,1.0961236525259688,256800.0
2011-09-08,1.0839440686264326,1.0839440686264326,1.0839440686264326,1.0839440686264326,5100.0
2011-09-09,1.0717657852823834,1.0717657852823834,1.0717657852823834,1.0717657852823834,20000.0
2011-09-12,1.0656761115649318,1.0656761115649318,1.0656761115649318,1.0656761115649318,900.0
2011-09-13,1.0656761115649318,1.0656761115649318,1.0656761115649318,1.0656761115649318,0.0
2011-09-14,1.0656761115649318,1.0656761115649318,1.0656761115649318,1.0656761115649318,4000.0
2011-09-15,1.065676112632347,1.065676112632347,1.004780320248957,1.004780320248957,600.0
2011-09-16,1.0108698922279535,1.0108698922279535,1.004780320248957,1.004780320248957,1700.0
2011-09-19,1.0047803192425366,1.0656761115649318,1.0047803192425366,1.0656761115649318,7900.0
2011-09-20,1.0169590765222742,1.0169590765222742,1.0169590765222742,1.0169590765222742,400.0
2011-09-21,1.0169590765222742,1.0169590765222742,1.0169590765222742,1.0169590765222742,900.0
2011-09-22,1.01086965756586,1.01086965756586,0.9134364559265185,0.9134364559265185,1800.0
2011-09-23,0.9134364559265185,0.9134364559265185,0.9134364559265185,0.9134364559265185,0.0
2011-09-26,0.9438843214138296,0.974332247242494,0.9438843214138296,0.974332247242494,10400.0
2011-09-27,0.9926010236320484,0.9926010236320484,0.9256156695717984,0.931705240614238,11500.0
2011-09-28,0.931705240614238,0.931705240614238,0.931705240614238,0.931705240614238,0.0
2011-09-29,0.9317055537992952,0.9317055537992952,0.925615980709896,0.9256159807098964,800.0
2011-09-30,0.9256156535098344,0.9560635807870914,0.9195260825730652,0.9560635807870914,5000.0
2011-10-03,0.9195260985293584,0.931705240614238,0.9195260985293584,0.931705240614238,9000.0
2011-10-04,0.9195264076204972,0.925615980709896,0.9195264076204972,0.9256159807098964,24900.0
2011-10-05,0.925615980709896,0.925615980709896,0.925615980709896,0.9256159807098964,9300.0
2011-10-06,0.925615980709896,0.925615980709896,0.925615980709896,0.9256159807098964,0.0
2011-10-07,0.925615980709896,0.925615980709896,0.925615980709896,0.9256159807098964,0.0
2011-10-11,0.9499737439335484,0.9499737439335484,0.9438841742360308,0.9438841742360308,6600.0
2011-10-12,0.9804220323329702,1.004780320248957,0.9804220323329702,1.004780320248957,3500.0
2011-10-13,1.004780320248957,1.004780320248957,1.004780320248957,1.004780320248957,400.0
2011-10-14,1.004780320248957,1.004780320248957,1.004780320248957,1.004780320248957,0.0
2011-10-17,1.004780320248957,1.004780320248957,1.004780320248957,1.004780320248957,0.0
2011-10-18,1.0108698757340908,1.0108698757340908,1.0108698757340908,1.0108698757340908,300.0
2011-10-19,1.0108698757340908,1.0108698757340908,1.0108698757340908,1.0108698757340908,0.0
2011-10-20,1.0352280830268554,1.0352280830268554,1.0230488684720422,1.0230488684720422,4700.0
2011-10-21,1.0352280830268554,1.0474072249882564,1.0230488684720422,1.0230488684720422,3800.0
2011-10-24,1.1265717846485903,1.1265717846485903,1.1265717846485903,1.1265717846485903,1000.0
2011-10-25,1.071765371721117,1.0961236525259688,1.071765371721117,1.0961236525259688,6600.0
2011-10-26,1.1265718226380177,1.16310925184029,1.1265718226380177,1.1570196803065778,6100.0
2011-10-27,1.1570196803065778,1.1570196803065778,1.1570196803065778,1.1570196803065778,400.0
2011-10-28,1.1570196412904104,1.1570196412904104,1.1265717846485903,1.1265717846485903,1000.0
2011-10-31,1.1265717846485903,1.1265717846485903,1.1265717846485903,1.1265717846485903,3000.0
2011-11-01,1.1265717846485903,1.1265717846485903,1.1265717846485903,1.1265717846485903,2000.0
2011-11-02,1.1265717846485903,1.1265717846485903,1.1265717846485903,1.1265717846485903,200.0
2011-11-03,1.1265721334763723,1.1691991459737971,1.1265721334763723,1.1691991459737971,1500.0
2011-11-04,1.1509301248214436,1.1509301248214436,1.1509301248214436,1.1509301248214436,11400.0
2011-11-07,1.1265717846485903,1.1265717846485903,1.1265717846485903,1.1265717846485903,1000.0
2011-11-08,1.1691991459737971,1.1691991459737971,1.1691991459737971,1.1691991459737971,1000.0
2011-11-09,0.974332247242494,0.974332247242494,0.974332247242494,0.974332247242494,400.0
2011-11-10,1.0108698757340908,1.0108698757340908,1.0108698757340908,1.0108698757340908,200.0
2011-11-11,0.980422275656896,0.980422275656896,0.980422275656896,0.980422275656896,5300.0
2011-11-14,1.0230488684720422,1.0230488684720422,1.0230488684720422,1.0230488684720422,400.0
2011-11-15,0.9926014226375436,0.9926014226375436,0.980422275656896,0.980422275656896,23000.0
2011-11-16,0.980422275656896,0.980422275656896,0.980422275656896,0.980422275656896,10000.0
2011-11-17,0.980422275656896,0.980422275656896,0.980422275656896,0.980422275656896,37100.0
2011-11-18,0.9804219003235728,1.0291385421894934,0.9804219003235728,1.0291385421894934,13000.0
2011-11-21,1.0291385421894934,1.0291385421894934,1.0291385421894934,1.0291385421894934,900.0
2011-11-22,1.0291385421894934,1.0291385421894934,1.0291385421894934,1.0291385421894934,0.0
2011-11-23,1.004780320248957,1.004780320248957,1.004780320248957,1.004780320248957,19400.0
2011-11-24,1.004780320248957,1.004780320248957,1.004780320248957,1.004780320248957,0.0
2011-11-25,0.986511358212762,0.986511358212762,0.986511358212762,0.986511358212762,1000.0
2011-11-28,1.0205288648683115,1.026713882482629,1.0205288648683115,1.0205288648683115,10000.0
2011-11-29,1.026714070297868,1.026714070297868,1.026714070297868,1.026714070297868,300.0
2011-11-30,1.026714070297868,1.026714070297868,1.026714070297868,1.026714070297868,0.0
2011-12-01,1.0267139719215024,1.039084008227713,1.0267139719215024,1.039084008227713,3500.0
2011-12-02,1.0452692002663078,1.0452692002663078,1.026714070297868,1.026714070297868,1200.0
2011-12-05,1.026714070297868,1.026714070297868,1.026714070297868,1.026714070297868,0.0
2011-12-06,1.026714070297868,1.026714070297868,1.026714070297868,1.026714070297868,1200.0
2011-12-07,1.063824084980316,1.131859353945116,1.063824084980316,1.1133042269683686,24800.0
2011-12-08,1.1133042269683686,1.1133042269683686,1.1133042269683686,1.1133042269683686,0.0
2011-12-09,1.0885645119496,1.17515486247613,1.0885645119496,1.17515486247613,1900.0
2011-12-12,1.1442300176515172,1.1442300176515172,1.1442300176515172,1.1442300176515172,700.0
2011-12-13,1.175154478184662,1.175154478184662,1.0823791382258356,1.1133042269683686,12000.0
2011-12-14,1.1442297636206733,1.17515486247613,1.1442297636206733,1.17515486247613,2300.0
2011-12-15,1.17515486247613,1.17515486247613,1.17515486247613,1.17515486247613,100.0
2011-12-16,1.113304591033965,1.17515486247613,1.113304591033965,1.17515486247613,700.0
2011-12-19,1.0947491737228483,1.1133042269683686,1.0947491737228483,1.1133042269683686,35200.0
2011-12-20,1.1133042269683686,1.1133042269683686,1.1133042269683686,1.1133042269683686,0.0
2011-12-21,1.1133042269683686,1.1133042269683686,1.1133042269683686,1.1133042269683686,0.0
2011-12-22,1.1133045474569845,1.1133045474569845,1.0885644693409957,1.0885644693409957,1000.0
2011-12-23,1.1133044451925649,1.2308199529114283,1.1009344072708405,1.1009344072708405,21700.0
2011-12-28,1.1009344072708405,1.1009344072708405,1.1009344072708405,1.1009344072708405,0.0
2011-12-29,1.1071194262317026,1.1071194262317026,1.1009344072708405,1.1009344072708405,1200.0
2011-12-30,1.1622765255833478,1.1622765255833478,1.1622765255833478,1.1622765255833478,100.0
2012-01-03,1.1622765255833478,1.1622765255833478,1.1622765255833478,1.1622765255833478,3300.0
2012-01-04,1.1364490715685571,1.162277435066835,1.1106207080702797,1.1106207080702797,2400.0
2012-01-05,1.14936260076316,1.14936260076316,1.14936260076316,1.14936260076316,900.0
2012-01-06,1.1622771930648634,1.2526766004356358,1.1622771930648634,1.2526766004356358,800.0
2012-01-09,1.1429056974692244,1.1429056974692244,1.1429056974692244,1.1429056974692244,2000.0
2012-01-10,1.1429056974692244,1.1429056974692244,1.1429056974692244,1.1429056974692244,0.0
2012-01-11,1.142905298167641,1.1751908051004865,1.142905298167641,1.1751908051004865,5900.0
2012-01-12,1.1751908051004865,1.1751908051004865,1.1751908051004865,1.1751908051004865,0.0
2012-01-13,1.1364482121759791,1.1751908051004865,1.1364482121759791,1.1751908051004865,1600.0
2012-01-16,1.1751908051004865,1.1751908051004865,1.1751908051004865,1.1751908051004865,16700.0
2012-01-17,1.194562380529027,1.2139336436519026,1.194562380529027,1.2139336436519026,2000.0
2012-01-18,1.2010196005993978,1.2010196005993978,1.2010196005993978,1.2010196005993978,300.0
2012-01-19,1.2010193386604882,1.2268476867044078,1.1751909906165687,1.2268476867044078,900.0
2012-01-20,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,0.0
2012-01-23,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,0.0
2012-01-24,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,600.0
2012-01-25,1.162276682569772,1.272047310317442,1.162276682569772,1.272047310317442,3100.0
2012-01-26,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,400.0
2012-01-27,1.2268474930337805,1.2268474930337805,1.1751908051004865,1.1751908051004865,24100.0
2012-01-30,1.1751908051004865,1.1751908051004865,1.1751908051004865,1.1751908051004865,0.0
2012-01-31,1.1751908051004865,1.1751908051004865,1.1751908051004865,1.1751908051004865,0.0
2012-02-01,1.1945625790731456,1.1945625790731456,1.1945625790731456,1.1945625790731456,600.0
2012-02-02,1.2010196005993978,1.2010196005993978,1.2010196005993978,1.2010196005993978,120400.0
2012-02-03,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,13500.0
2012-02-06,1.2268480229773238,1.2268480229773238,1.1945625790731456,1.1945625790731456,2200.0
2012-02-07,1.2074767566348168,1.2074767566348168,1.1945625790731456,1.1945625790731456,2500.0
2012-02-08,1.259133136929374,1.272047310317442,1.1945621930144876,1.272047310317442,3900.0
2012-02-09,1.272047310317442,1.272047310317442,1.272047310317442,1.272047310317442,0.0
2012-02-10,1.272047310317442,1.272047310317442,1.272047310317442,1.272047310317442,0.0
2012-02-13,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,3500.0
2012-02-14,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,14000.0
2012-02-15,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,500.0
2012-02-16,1.2010196005993978,1.2010196005993978,1.2010196005993978,1.2010196005993978,200.0
2012-02-17,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,200.0
2012-02-21,1.2268476096984249,1.2526760330957114,1.2268476096984249,1.246218869515482,9000.0
2012-02-22,1.2268476867044078,1.2268476867044078,1.2268476867044078,1.2268476867044078,1800.0
2012-02-23,1.2462192893198307,1.2462192893198307,1.162277058194397,1.1945625790731456,12800.0
2012-02-24,1.2010192632756824,1.246218869515482,1.2010192632756824,1.246218869515482,600.0
2012-02-27,1.2134237820925688,1.2462189877477987,1.2134237820925688,1.2462189877477987,29600.0
2012-02-28,1.213424180598113,1.213424180598113,1.213424180598113,1.213424180598113,5000.0
2012-02-29,1.213424180598113,1.2265422671683686,1.213424180598113,1.213424180598113,8300.0
2012-03-01,1.2134238404703512,1.2199828819169527,1.2134238404703512,1.2199828819169527,2500.0
2012-03-02,1.2199828819169527,1.2199828819169527,1.2199828819169527,1.2199828819169527,0.0
2012-03-05,1.213424180598113,1.213424180598113,1.213424180598113,1.213424180598113,25800.0
2012-03-06,1.213424180598113,1.213424180598113,1.213424180598113,1.213424180598113,4500.0
2012-03-07,1.1806286640545254,1.1806286640545254,1.1806286640545254,1.1806286640545254,400.0
2012-03-08,1.1806286640545254,1.1806286640545254,1.1806286640545254,1.1806286640545254,0.0
2012-03-09,1.1806286640545254,1.1806286640545254,1.1806286640545254,1.1806286640545254,0.0
2012-03-12,1.2134237812329889,1.2134237812329889,1.19374665785379,1.19374665785379,6200.0
2012-03-13,1.19374665785379,1.19374665785379,1.19374665785379,1.19374665785379,1300.0
2012-03-14,1.1871872471410485,1.1871872471410485,1.1871872471410485,1.1871872471410485,1500.0
2012-03-15,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,2300.0
2012-03-16,1.213424180598113,1.213424180598113,1.213424180598113,1.213424180598113,1500.0
2012-03-19,1.2199828819169527,1.2199828819169527,1.2199828819169527,1.2199828819169527,15400.0
2012-03-20,1.2199828819169527,1.2199828819169527,1.2199828819169527,1.2199828819169527,0.0
2012-03-21,1.19374665785379,1.19374665785379,1.19374665785379,1.19374665785379,1000.0
2012-03-22,1.2003056989801897,1.2003056989801897,1.19374665785379,1.19374665785379,1900.0
2012-03-23,1.213424180598113,1.213424180598113,1.213424180598113,1.213424180598113,39500.0
2012-03-26,1.2265417473612004,1.2790141495944352,1.2265417473612004,1.2790141495944352,146000.0
2012-03-27,1.3118096661380227,1.3118096661380227,1.3118096661380227,1.3118096661380227,4300.0
2012-03-28,1.2527780288788444,1.2527780288788444,1.2462189877477987,1.2462189877477987,25300.0
2012-03-29,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,3800.0
2012-03-30,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,700.0
2012-04-02,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,700.0
2012-04-03,1.2986915819870344,1.3118096661380227,1.2986915819870344,1.3118096661380227,7300.0
2012-04-04,1.2921321433936996,1.2921321433936996,1.2921321433936996,1.2921321433936996,300.0
2012-04-05,1.3118096661380227,1.3118096661380227,1.3118096661380227,1.3118096661380227,3200.0
2012-04-09,1.2855732938807751,1.2855732938807751,1.2724552118109616,1.2724552118109616,3500.0
2012-04-10,1.3118096661380227,1.3118096661380227,1.3118096661380227,1.3118096661380227,300.0
2012-04-11,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,6500.0
2012-04-12,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,1400.0
2012-04-13,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,600.0
2012-04-16,1.3118096661380227,1.3118096661380227,1.3118096661380227,1.3118096661380227,8300.0
2012-04-17,1.3118096661380227,1.3118096661380227,1.3118096661380227,1.3118096661380227,2700.0
2012-04-18,1.3118096661380227,1.3118096661380227,1.3118096661380227,1.3118096661380227,0.0
2012-04-19,1.3118096661380227,1.3118096661380227,1.3118096661380227,1.3118096661380227,9000.0
2012-04-20,1.3118094772481963,1.3118094772481963,1.2462189877477987,1.2462189877477987,1500.0
2012-04-23,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,1500.0
2012-04-24,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,0.0
2012-04-25,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,0.0
2012-04-26,1.2790141495944352,1.2790141495944352,1.2790141495944352,1.2790141495944352,2900.0
2012-04-27,1.2790141495944352,1.2790141495944352,1.2790141495944352,1.2790141495944352,6800.0
2012-04-30,1.2790141495944352,1.2790141495944352,1.2790141495944352,1.2790141495944352,12500.0
2012-05-01,1.305250491889915,1.305250491889915,1.305250491889915,1.305250491889915,10000.0
2012-05-02,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,1800.0
2012-05-03,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,0.0
2012-05-04,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,0.0
2012-05-07,1.2462189877477987,1.2462189877477987,1.2462189877477987,1.2462189877477987,0.0
2012-05-08,1.2527785166928571,1.2527785166928571,1.1150385211169729,1.2527785166928571,14700.0
2012-05-09,1.2527785166928571,1.2527785166928571,1.2527785166928571,1.2527785166928571,0.0
2012-05-10,1.1543926764559964,1.1543926764559964,1.1543926764559964,1.1543926764559964,2500.0
2012-05-11,1.1543926764559964,1.1543926764559964,1.1543926764559964,1.1543926764559964,0.0
2012-05-14,1.19374675373817,1.19374675373817,1.147833383975572,1.147833383975572,10000.0
2012-05-15,1.1543926764559964,1.1543926764559964,1.1543926764559964,1.1543926764559964,400.0
2012-05-16,1.1543926764559964,1.1543926764559964,1.1543926764559964,1.1543926764559964,0.0
2012-05-17,1.1871872471410485,1.1871872471410485,1.1871872471410485,1.1871872471410485,1000.0
2012-05-18,1.1871872471410485,1.1871872471410485,1.1871872471410485,1.1871872471410485,0.0
2012-05-22,1.1871872471410485,1.1871872471410485,1.1871872471410485,1.1871872471410485,0.0
2012-05-23,1.2265419379327434,1.2265419379327434,1.2265419379327434,1.2265419379327434,400.0
2012-05-24,1.2265419379327434,1.2265419379327434,1.2265419379327434,1.2265419379327434,0.0
2012-05-25,1.2265419379327434,1.2265419379327434,1.2265419379327434,1.2265419379327434,0.0
2012-05-28,1.2265419379327434,1.2265419379327434,1.2265419379327434,1.2265419379327434,0.0
2012-05-29,1.2465399884883508,1.2465399884883508,1.2465399884883508,1.2465399884883508,0.0
2012-05-30,1.2465399884883508,1.2465399884883508,1.2465399884883508,1.2465399884883508,12200.0
2012-05-31,1.2465399884883508,1.2465399884883508,1.2465399884883508,1.2465399884883508,0.0
2012-06-01,1.2465399884883508,1.2465399884883508,1.2465399884883508,1.2465399884883508,4000.0
2012-06-04,1.1132199273263748,1.1132199273263748,1.1132199273263748,1.1132199273263748,2100.0
2012-06-05,1.1132198588578794,1.1665477862659217,1.1132198588578794,1.1665477862659217,18200.0
2012-06-06,1.139884183118404,1.2465399884883508,1.1332182002493312,1.2465399884883508,5900.0
2012-06-07,1.2465399884883508,1.2465399884883508,1.2465399884883508,1.2465399884883508,0.0
2012-06-08,1.2198757710546575,1.2398737149740535,1.1398839159123066,1.1398839159123066,31100.0
2012-06-11,1.1398839159123066,1.1398839159123066,1.1398839159123066,1.1398839159123066,0.0
2012-06-12,1.1398839159123066,1.1398839159123066,1.1398839159123066,1.1398839159123066,0.0
2012-06-13,1.1398839159123066,1.1398839159123066,1.1398839159123066,1.1398839159123066,0.0
2012-06-14,1.1465499353893351,1.2065437691448189,1.139883953860948,1.2065437691448189,5400.0
2012-06-15,1.206543728976961,1.206543728976961,1.1398839159123066,1.1398839159123066,2600.0
2012-06-18,1.1398839159123066,1.1398839159123066,1.1398839159123066,1.1398839159123066,14600.0
2012-06-19,1.1665478799744964,1.2065437691448189,1.1665478799744964,1.2065437691448189,2600.0
2012-06-20,1.2065437691448189,1.2065437691448189,1.2065437691448189,1.2065437691448189,0.0
2012-06-21,1.1998781337370652,1.2198761635556892,1.1998781337370652,1.2132101801044115,19700.0
2012-06-22,1.219876262674202,1.2332082306600187,1.219876262674202,1.2332082306600187,7200.0
2012-06-25,1.2332082306600187,1.2465401986458355,1.2332082306600187,1.2332082306600187,18500.0
2012-06-26,1.153215916917722,1.2065437691448189,1.153215916917722,1.2065437691448189,2500.0
2012-06-27,1.2665376843470073,1.2665376843470073,1.2665376843470073,1.2665376843470073,14100.0
2012-06-28,1.2665376843470073,1.2665376843470073,1.2665376843470073,1.2665376843470073,200.0
2012-06-29,1.299867630925938,1.3331975375795198,1.299867630925938,1.3331975375795198,7200.0
2012-07-03,1.299867630925938,1.3331975375795198,1.299867630925938,1.3331975375795198,4300.0
2012-07-04,1.3331975375795198,1.3331975375795198,1.3331975375795198,1.3331975375795198,14000.0
2012-07-05,1.3331975375795198,1.3331975375795198,1.3331975375795198,1.3331975375795198,0.0
2012-07-06,1.3331975375795198,1.3331975375795198,1.3331975375795198,1.3331975375795198,0.0
2012-07-09,1.3331976536205288,1.399857472729737,1.219875881670102,1.219875881670102,12300.0
2012-07-10,1.219875881670102,1.219875881670102,1.219875881670102,1.219875881670102,0.0
2012-07-11,1.2665376843470073,1.2665376843470073,1.2665376843470073,1.2665376843470073,200.0
2012-07-12,1.3931920439432928,1.3931920439432928,1.3931920439432928,1.3931920439432928,800.0
2012-07-13,1.3598619611040266,1.3998578637413002,1.3598619611040266,1.3998578637413002,4400.0
2012-07-16,1.3065336122566544,1.3465295002409523,1.3065336122566544,1.3331975375795198,8300.0
2012-07-17,1.3331977877525094,1.3665277006604102,1.3331977877525094,1.3665277006604102,5600.0
2012-07-18,1.3331977877525094,1.3665277006604102,1.2998678748446086,1.3665277006604102,1800.0
2012-07-19,1.3065342583874897,1.3065342583874897,1.3065342583874897,1.3065342583874897,300.0
2012-07-20,1.3665277855648224,1.4065236835393078,1.3665277855648224,1.4065236835393078,12900.0
2012-07-23,1.3465297546722437,1.3531957372625192,1.3131998417208637,1.3131998417208637,21200.0
2012-07-24,1.4065233322173998,1.4065233322173998,1.3331975375795198,1.3331975375795198,3000.0
2012-07-25,1.3331975375795198,1.3331975375795198,1.3331975375795198,1.3331975375795198,9600.0
2012-07-26,1.346529507210833,1.4531853679838962,1.346529507210833,1.4531853679838962,4300.0
2012-07-27,1.453185399259489,1.4865153068029218,1.453185399259489,1.4665173622768617,15700.0
2012-07-30,1.4598510134077876,1.506512872226492,1.3465291973471527,1.506512872226492,28100.0
2012-07-31,1.5331773322593043,1.5331773322593043,1.4398535817092752,1.479849474802145,7400.0
2012-08-01,1.533177289774587,1.539843271772016,1.533177289774587,1.539843271772016,2200.0
2012-08-02,1.4131894676010863,1.5198453394487257,1.4131894676010863,1.5198453394487257,3700.0
2012-08-03,1.5198453394487257,1.5198453394487257,1.5198453394487257,1.5198453394487257,500.0
2012-08-07,1.4665173622768617,1.4665173622768617,1.4665173622768617,1.4665173622768617,1000.0
2012-08-08,1.4665173622768617,1.4665173622768617,1.4665173622768617,1.4665173622768617,3500.0
2012-08-09,1.4665173622768617,1.4665173622768617,1.4665173622768617,1.4665173622768617,0.0
2012-08-10,1.4665175847242908,1.4665175847242908,1.3998576005966288,1.4331876721252397,626200.0
2012-08-13,1.4665173622768617,1.4665173622768617,1.4665173622768617,1.4665173622768617,28800.0
2012-08-14,1.486515885761737,1.486515885761737,1.486515885761737,1.486515885761737,7800.0
2012-08-15,1.4865154291618223,1.5198453394487257,1.4865154291618223,1.5198453394487257,27500.0
2012-08-16,1.5198453534822285,1.5198453534822285,1.4998474071254353,1.4998474071254353,10200.0
2012-08-17,1.499847393276584,1.5198453394487257,1.499847393276584,1.5198453394487257,2700.0
2012-08-20,1.519845325779729,1.5665071997617317,1.519845325779729,1.539843271772016,35500.0
2012-08-21,1.539843271772016,1.539843271772016,1.539843271772016,1.539843271772016,0.0
2012-08-22,1.5065134200603831,1.566507260357948,1.5065134200603831,1.566507260357948,15200.0
2012-08-23,1.566507260357948,1.566507260357948,1.566507260357948,1.566507260357948,0.0
2012-08-24,1.5731731983882722,1.5731731983882722,1.5731731983882722,1.5731731983882722,400.0
2012-08-27,1.5398433914247724,1.639833288085419,1.5398433914247724,1.639833288085419,21600.0
2012-08-28,1.6398332293327378,1.6998270698219036,1.6331672470561638,1.6664971584390338,49500.0
2012-08-29,1.6864955178147272,1.6998274856291054,1.666497566093161,1.6931615017219164,22400.0
2012-08-30,1.6664970871753038,1.7264909250989775,1.6664970871753038,1.713158961115939,30300.0
2012-08-31,1.7131589441267503,1.726490907977578,1.6798290344996825,1.6798290344996825,14000.0
2012-09-04,1.7264914283381725,1.7264914283381725,1.7264914283381725,1.7264914283381727,2100.0
2012-09-05,1.7501415222755614,1.7501415222755614,1.743384225321087,1.743384225321087,4100.0
2012-09-06,1.723112231628992,1.777170765145451,1.723112231628992,1.777170765145451,16800.0
2012-09-07,1.7771709413136296,1.7771709413136296,1.7568988885437593,1.7568988885437593,8000.0
2012-09-10,1.7501417249942062,1.7501417249942062,1.6893260453596652,1.6893260453596652,5100.0
2012-09-11,1.7501418330325345,1.7906857830650744,1.7501418330325345,1.7906857830650744,19000.0
2012-09-12,1.702840826874246,1.7906858681614797,1.702840826874246,1.783928569686055,14300.0
2012-09-13,1.8177149912781023,1.824472289490385,1.8177149912781023,1.8177149912781023,5700.0
2012-09-14,1.8244718996731744,2.033948260603898,1.8244718996731744,1.9258313512009453,53800.0
2012-09-17,1.9258310237121496,1.9258310237121496,1.7095974027835732,1.7231119940224444,32500.0
2012-09-18,1.7568988885437593,1.8582585079664156,1.7568988885437593,1.7568988885437593,9100.0
2012-09-19,1.7906856664620487,1.8920451321764928,1.7906856664620487,1.8852878344621968,12300.0
2012-09-20,1.8920456740831424,1.8920456740831424,1.824472677586389,1.824472677586389,8100.0
2012-09-21,1.8244722738366104,1.8379868701452249,1.7906857830650744,1.7906857830650744,4100.0
2012-09-24,1.7906859499594807,1.979890477020903,1.7906859499594807,1.979890477020903,12800.0
2012-09-25,1.871772506998412,1.8920443922131296,1.8582579168552669,1.8582579168552669,23800.0
2012-09-26,1.824472124478753,1.824472124478753,1.682568713748329,1.682568713748329,5800.0
2012-09-27,1.8177153779367137,1.824472677586389,1.8177153779367137,1.824472677586389,5500.0
2012-09-28,1.8042000899392536,2.1082786192087126,1.8042000899392536,2.0204337572950184,64200.0
2012-10-01,2.175851848378568,2.1961237404965037,2.03394844244634,2.108278713545438,43400.0
2012-10-02,2.1082789178025343,2.155580165100431,2.0407059375293866,2.054220533584016,23300.0
2012-10-03,2.0339483759570096,2.128550697188192,2.0271910788052594,2.0947640503227656,30000.0
2012-10-04,2.0947641829339547,2.0947641829339547,2.027191207138672,2.027191207138672,19000.0
2012-10-05,2.0609777875000463,2.196123906260492,2.027191298086608,2.196123906260492,34200.0
2012-10-09,2.1285509274336136,2.331270025020937,2.1285509274336136,2.196123906260492,28100.0
2012-10-10,2.2096385347892578,2.2501823226865474,2.2096385347892578,2.2501823226865474,9800.0
2012-10-11,2.2299099820813484,2.33126959262868,2.2299099820813484,2.33126959262868,43200.0
2012-10-12,2.358298128294666,2.533987953277652,2.338026244001239,2.365055423059142,33400.0
2012-10-15,2.425872270536246,2.4326295686282866,2.3853284819840037,2.3853284819840037,18700.0
2012-10-16,2.3853273073525694,2.3853273073525694,2.2636958404853904,2.365055423059142,56500.0
2012-10-17,2.365055423059142,2.365055423059142,2.358298128294666,2.365055423059142,16000.0
2012-10-18,2.358298128294666,2.365055423059142,2.277210430014341,2.365055423059142,12400.0
2012-10-19,2.3515419085627585,2.3650565042700524,2.2974835257335844,2.2974835257335844,9100.0
2012-10-22,2.3042413199246443,2.365057013707268,2.2974840206154643,2.351542415088907,12900.0
2012-10-23,2.33126959262868,2.33126959262868,2.33126959262868,2.33126959262868,7400.0
2012-10-24,2.358298128294666,2.365055423059142,2.310997064943336,2.365055423059142,30000.0
2012-10-25,2.3650566416559955,2.3650566416559955,2.17585212965632,2.324512852178928,28800.0
2012-10-26,2.344783570351895,2.365055454918402,2.2839679166523763,2.2839679166523763,16300.0
2012-10-29,2.36505618753397,2.398842672277407,2.2974832180470948,2.398842672277407,8400.0
2012-10-30,2.2501827643444776,2.351542415088907,2.2501827643444776,2.351542415088907,1000.0
2012-10-31,2.398842575553218,2.4258717622581187,2.398842575553218,2.4258717622581187,7800.0
2012-11-01,2.4326283707039,2.533987953277652,2.365055423059142,2.365055423059142,70000.0
2012-11-02,2.432628975637138,2.432628975637138,2.3650560111886945,2.432628975637138,6100.0
2012-11-05,2.3988424934129164,2.432628975637138,2.3650560111886945,2.432628975637138,9800.0
2012-11-06,2.432629806450048,2.466416461320037,2.432629806450048,2.466416461320037,7400.0
2012-11-07,2.405599969226095,2.405599969226095,2.398842672277407,2.398842672277407,4500.0
2012-11-08,2.439386453969533,2.439386453969533,2.398842672277407,2.398842672277407,8400.0
2012-11-09,2.371813484482657,2.398842672277407,2.36505618753397,2.398842672277407,7700.0
2012-11-12,2.398842993538287,2.425872184952875,2.2974835257335844,2.2974835257335844,7100.0
2012-11-13,2.3853284819840037,2.3853284819840037,2.365056587707882,2.3853284819840037,34000.0
2012-11-14,2.338027357570699,2.398843039416633,2.2434250247036656,2.2501823226865474,33900.0
2012-11-15,2.2366676935566185,2.29072623772481,2.0609777875000463,2.196123906260492,22700.0
2012-11-16,2.229910560457669,2.2907264070026576,2.229910560457669,2.277211649131892,3100.0
2012-11-19,2.2974829463398723,2.344784019386718,2.2974829463398723,2.344784019386718,21300.0
2012-11-20,2.365055423059142,2.3853273073525694,2.365055423059142,2.365055423059142,15600.0
2012-11-21,2.392084602117045,2.392084602117045,2.365055423059142,2.365055423059142,2200.0
2012-11-22,2.331268949236762,2.365055423059142,2.162336419018253,2.365055423059142,26100.0
2012-11-23,2.2299103860904257,2.30424082358723,2.216395790383132,2.2974835257335844,11800.0
2012-11-26,2.2907257312863063,2.338026806007699,2.2907257312863063,2.338026806007699,16500.0
2012-11-27,2.297483109481789,2.344784185887436,2.297483109481789,2.33126959262868,23100.0
2012-11-28,2.338106021660064,2.338106021660064,2.338106021660064,2.338106021660064,1000.0
2012-11-29,2.324432770451008,2.632078145160784,2.324432770451008,2.632078145160784,64600.0
2012-11-30,2.563713682528366,2.58422337242901,2.536367429327508,2.536367429327508,3500.0
2012-12-03,2.4680013029060994,2.529530527366856,2.4680013029060994,2.529530527366856,13300.0
2012-12-04,2.529530177497234,2.5842226690118286,2.529530177497234,2.5842226690118286,2600.0
2012-12-05,2.5637126707110607,2.6320782767314377,2.5637126707110607,2.6252417161294,9400.0
2012-12-06,2.6252417161294,2.6252417161294,2.6252417161294,2.6252417161294,1200.0
2012-12-07,2.597895791890477,2.597895791890477,2.563712984693856,2.5842226690118286,2400.0
2012-12-10,2.618405881906373,2.632079006903546,2.5637133819176774,2.5637133819176774,4700.0
2012-12-11,2.597895364844094,2.66626113099574,2.597895364844094,2.659424570680221,22800.0
2012-12-12,2.6662619455701404,2.6662619455701404,2.597896158531942,2.6662619455701404,3100.0
2012-12-13,2.66626113099574,2.66626113099574,2.597895364844094,2.659424570680221,25200.0
2012-12-14,2.5978950541453285,2.5978950541453285,2.563712256655871,2.5978950541453285,1006100.0
2012-12-17,2.604732265844192,2.604732265844192,2.3927987053469053,2.474837439863348,18700.0
2012-12-18,2.392798163305037,2.392798163305037,2.379125043983008,2.392798163305037,6900.0
2012-12-19,2.3244334000619298,2.3722893348465672,2.3244334000619298,2.3244334000619298,8200.0
2012-12-20,2.317596837949839,2.447491518079569,2.235557929608248,2.3244334000619298,62300.0
2012-12-21,2.3244334000619298,2.3244334000619298,2.3244334000619298,2.3244334000619298,1000.0
2012-12-24,2.3244325666948966,2.392798163305037,2.3244325666948966,2.392798163305037,1100.0
2012-12-27,2.4611638724066784,2.4611638724066784,2.4611638724066784,2.4611638724066784,2100.0
2012-12-28,2.4543282136497546,2.4611647761335957,2.426981963714393,2.426981963714393,3400.0
2012-12-31,2.426981963714393,2.426981963714393,2.426981963714393,2.426981963714393,0.0
2013-01-02,2.413307952592248,2.4611638724066784,2.413307952592248,2.4611638724066784,3700.0
2013-01-03,2.4611638724066784,2.4611638724066784,2.392798272671778,2.4611638724066784,6400.0
2013-01-04,2.426981928596598,2.529530527366856,2.426981928596598,2.529530527366856,400.0
2013-01-07,2.529531203268317,2.529531203268317,2.495348382209937,2.495348382209937,4300.0
2013-01-08,2.529530527366856,2.529530527366856,2.529530527366856,2.529530527366856,19100.0
2013-01-09,2.5295305694247427,2.5637133819176774,2.4611647814423674,2.5637133819176774,3900.0
2013-01-10,2.495347715442271,2.5637133392914406,2.406472241441846,2.529530527366856,8300.0
2013-01-11,2.461164353519543,2.461164353519543,2.399635301730322,2.399635301730322,500.0
2013-01-14,2.4953477569318085,2.5637133819176774,2.4611647814423674,2.5637133819176774,7200.0
2013-01-15,2.5637133819176774,2.5637133819176774,2.5637133819176774,2.5637133819176774,0.0
2013-01-16,2.5637133819176774,2.5637133819176774,2.5637133819176774,2.5637133819176774,3500.0
2013-01-17,2.563712256655871,2.6662608121206803,2.563712256655871,2.5978950541453285,7600.0
2013-01-18,2.529530527366856,2.529530527366856,2.529530527366856,2.529530527366856,3900.0
2013-01-21,2.5978950541453285,2.6320778516347865,2.529529459166413,2.5978950541453285,23400.0
2013-01-22,2.625241584900487,2.666261109458718,2.529529741256343,2.632078145160784,26600.0
2013-01-23,2.6320790821262547,2.720954560144381,2.6320790821262547,2.720954560144381,40700.0
2013-01-24,2.693607972665544,2.71411765818373,2.632078753114496,2.71411765818373,5100.0
2013-01-25,2.7141173938991137,2.727790516246497,2.632078496818341,2.727790516246497,7500.0
2013-01-28,2.7277908275987626,2.905541601399834,2.7277908275987626,2.837175981859612,46000.0
2013-01-29,2.809830262569471,2.8303397892928617,2.734627903933252,2.8303397892928617,3700.0
2013-01-30,2.830339286566361,2.830339286566361,2.6867714840275423,2.7346274182071486,16100.0
2013-01-31,2.7346274182071486,2.823502887537199,2.7346274182071486,2.7346274182071486,18200.0
2013-02-01,2.7346274182071486,2.7346274182071486,2.7004446080788584,2.7346274182071486,17300.0
2013-02-04,2.700444622853776,2.7346274331690896,2.6730983746015244,2.6730983746015244,5500.0
2013-02-05,2.7277908559834505,2.82350288733221,2.7277908559834505,2.82350288733221,32800.0
2013-02-06,2.7824835151812404,2.82350288733221,2.74146414303027,2.82350288733221,35300.0
2013-02-07,2.8713585755561857,3.0764557563786203,2.8713585755561857,3.0627826327233234,77700.0
2013-02-08,3.062782186931812,3.07645530859697,2.939724091945389,3.049109065266653,206800.0
2013-02-11,3.0764558173297445,3.247370029403619,3.0764558173297445,3.233696905477429,42200.0
2013-02-12,3.1448214930107072,3.404611178231534,3.1448214930107072,3.404611178231534,84300.0
2013-02-13,3.418283147711757,3.418283147711757,3.349917549956098,3.4114464249397485,33700.0
2013-02-14,3.411447335033428,3.411447335033428,3.315735472641839,3.3157354726418387,17900.0
2013-02-15,3.315735377574029,3.315735377574029,3.076455565459133,3.2473697635401964,26900.0
2013-02-19,3.247369889215784,3.4182840939113515,3.247369889215784,3.390937847239498,44300.0
2013-02-20,3.411447216452032,3.411447216452032,3.3157353573873727,3.34991832719266,11300.0
2013-02-21,3.315735472641839,3.336245320436522,3.315735472641839,3.3157354726418387,5800.0
2013-02-22,3.315735472641839,3.384101088635832,3.315735472641839,3.3157354726418387,10900.0
2013-02-25,3.34308195647055,3.41828430240142,3.2883894597910066,3.404611178231534,35300.0
2013-02-26,3.390827098644918,3.390827098644918,3.363259425374032,3.363259425374032,5000.0
2013-02-27,3.3081229352561494,3.363258262738339,3.2323116956519007,3.2323116956519007,14600.0
2013-02-28,3.273665028993943,3.273665028993943,3.177178151735477,3.2047458309521817,3500.0
2013-03-01,3.2392040834168365,3.2736638341769786,3.2392040834168365,3.2460961650218807,3300.0
2013-03-04,3.246096485551748,3.273664157428965,3.197852895450333,3.239204403266158,10900.0
2013-03-05,3.2047449777359223,3.239204403266158,3.2047449777359223,3.239204403266158,1700.0
2013-03-06,3.2392048716865505,3.2736646308325725,3.1013664923677005,3.2736646308325725,25100.0
2013-03-07,3.2667725475503206,3.3081243899785946,3.2392048716865505,3.2736646308325725,128400.0
2013-03-08,3.2598804050356915,3.3563672590787497,3.2598804050356915,3.3356916689572413,2000.0
2013-03-11,3.2736646308325725,3.2736646308325725,3.2736646308325725,3.2736646308325725,1100.0
2013-03-12,3.301231688200012,3.3770429469382064,3.301231688200012,3.3425831942483297,27200.0
2013-03-13,3.342584054562339,3.411503249047953,3.342584054562339,3.3494761383272214,8900.0
2013-03-14,3.4115023729626657,3.4115023729626657,3.377042948885476,3.377042948885476,7000.0
2013-03-15,3.411501994128721,3.411501994128721,3.3977181603019737,3.411501994128721,12300.0
2013-03-18,3.432178214014433,3.432178214014433,3.390826708861554,3.390826708861554,5600.0
2013-03-19,3.17028501941365,3.390826708861554,3.17028501941365,3.390826708861554,3900.0
2013-03-20,3.370151906252409,3.370151906252409,3.2047458309521817,3.2047458309521817,12900.0
2013-03-21,3.2185292791050326,3.2736646308325725,3.2116371958227807,3.2736646308325725,7200.0
2013-03-22,3.2667710489925628,3.273663129113228,3.2185278026777797,3.252987217383701,4000.0
2013-03-25,3.239204718704388,3.301232150784729,3.204745289818445,3.301232150784729,13900.0
2013-03-26,3.177176852560686,3.308123439611183,3.177176852560686,3.308123439611183,18500.0
2013-03-27,3.356367173060617,3.356367173060617,3.239204403266158,3.239204403266158,2500.0
2013-03-28,3.252988239204767,3.3012318293061824,3.239204403266158,3.239204403266158,4800.0
2013-04-01,3.239204403266158,3.3081239115917724,3.184069059511724,3.239204403266158,10300.0
2013-04-02,3.273663716646181,3.273663716646181,3.135825375819353,3.135825375819353,59000.0
2013-04-03,3.135826250832662,3.1633939266904445,3.1151503296230154,3.156501843409689,25000.0
2013-04-04,3.1013674510531453,3.1013674510531453,2.929069259327971,3.03244824008962,120800.0
2013-04-05,2.9290675359465843,3.135825375819353,2.8256886160101984,3.135825375819353,73900.0
2013-04-08,3.1909621666632093,3.1909621666632093,3.10136703997001,3.10136703997001,12600.0
2013-04-09,3.135826805200526,3.156502401432694,3.10136703997001,3.10136703997001,5100.0
2013-04-10,3.1565008240496897,3.204744405537342,3.1013654901395227,3.170284657527232,11000.0
2013-04-11,3.1082591244691846,3.135826805200526,3.10136703997001,3.10136703997001,1600.0
2013-04-12,3.149609839308041,3.149609839308041,3.080690326489488,3.108258328796465,15300.0
2013-04-15,3.03244824008962,3.0462320822823243,3.03244824008962,3.03244824008962,15100.0
2013-04-16,3.101366874405372,3.122042798166445,3.0944747902741283,3.122042798166445,24700.0
2013-04-17,3.122042020525821,3.142717610504344,3.101366101914723,3.142717610504344,12900.0
2013-04-18,3.135826805200526,3.135826805200526,3.10136703997001,3.10136703997001,16900.0
2013-04-19,3.149610645566197,3.149610645566197,3.039339594008154,3.10136703997001,17000.0
2013-04-22,3.066907274739496,3.10136703997001,2.929068871082788,3.10136703997001,21300.0
2013-04-23,3.080691115105166,3.135826805200526,3.080691115105166,3.10136703997001,29100.0
2013-04-24,3.1358268810526866,3.1358268810526866,3.0875832742895413,3.1289347963868006,22800.0
2013-04-25,3.0531222679102203,3.0669061030096945,3.0531222679102203,3.0669061030096945,9800.0
2013-04-26,3.0669061030096945,3.0669061030096945,3.0669061030096945,3.0669061030096945,1300.0
2013-04-29,3.101366732881138,3.101366732881138,2.942852420055241,2.997987776058572,26900.0
2013-04-30,2.984204628098791,3.0875836088604403,2.984204628098791,3.03244824008962,15600.0
2013-05-01,2.977311536580097,3.032446880633559,2.929067946217032,2.9359600285400007,29800.0
2013-05-02,2.997987769999064,3.004879853801872,2.9497444979099807,2.9497444979099807,2000.0
2013-05-03,2.9979868214339227,2.9979868214339227,2.9842029868221647,2.991095068444314,1500.0
2013-05-06,2.935960664871147,3.032447537876976,2.929068581054408,2.997987776058572,13100.0
2013-05-07,2.9635290291260934,3.03244824008962,2.9635290291260934,3.03244824008962,8600.0
2013-05-08,2.997987776058572,3.032447537876976,2.9842039370577385,2.997987776058572,29700.0
2013-05-09,2.997986981879789,3.3425831942483297,2.997986981879789,3.3425831942483297,177100.0
2013-05-10,3.2736646308325725,3.2736646308325725,3.2736646308325725,3.2736646308325725,2900.0
2013-05-13,3.273664707482104,3.2943406291803465,3.2185293544636258,3.2185293544636258,6700.0
2013-05-14,3.30812377209854,3.377042948885476,3.239204266679045,3.377042948885476,22700.0
2013-05-15,3.315016827260638,3.4735311604350945,3.280557389651304,3.4735311604350945,25000.0
2013-05-16,3.514882682745907,3.514882682745907,3.294341230421575,3.4735311604350945,12200.0
2013-05-17,3.4459633121404387,3.61826147774746,3.4459633121404387,3.583801713172988,56300.0
2013-05-21,3.6182594945706943,3.6182594945706943,3.583799748883691,3.597583581431995,5000.0
2013-05-22,3.618260285486965,3.618260285486965,3.583800532267397,3.618260285486965,20000.0
2013-05-23,3.583800532267397,3.618260285486965,3.583800532267397,3.618260285486965,10400.0
2013-05-24,3.652720441103162,3.7905588119010702,3.652720441103162,3.7078557894223256,44600.0
2013-05-27,3.6251528557017223,4.121371331356191,3.6251528557017223,3.893937849654868,26900.0
2013-05-28,3.893937928612615,3.928397358538233,3.67339619683168,3.72853154761876,25500.0
2013-05-29,3.860453763590313,3.888226786048618,3.8535106735160087,3.8535106735160087,2500.0
2013-05-30,3.818792226569349,3.818792226569349,3.652154179237627,3.818792226569349,5200.0
2013-05-31,3.693814758457619,3.8187933300709744,3.645211815067748,3.645211815067748,19800.0
2013-06-03,3.652155795660391,3.714644925526924,3.6452123750749337,3.714644925526924,12700.0
2013-06-04,3.749361366293178,3.749361366293178,3.6938153259315847,3.714644925526924,6300.0
2013-06-05,3.6938163293470017,3.6938163293470017,3.6104969150905983,3.6104969150905983,1900.0
2013-06-06,3.610496272239298,3.7493617172211455,3.610496272239298,3.7493617172211455,2600.0
2013-06-07,3.742418155312522,3.749361576286866,3.5063474705539424,3.513290560447752,8300.0
2013-06-10,3.6452123621780017,3.6452123621780017,3.478574241682797,3.478574241682797,8300.0
2013-06-11,3.541064345777434,3.645213365287483,3.541064345777434,3.6104969150905983,9400.0
2013-06-12,3.513290657228034,3.575780123396376,3.513290657228034,3.575780123396376,3600.0
2013-06-13,3.499404804189535,3.645213365287483,3.4855182903269024,3.6104969150905983,1100.0
2013-06-14,3.60355314589774,3.6104962359828097,3.5410636797293984,3.575780123396376,2800.0
2013-06-17,3.610496331857256,3.735475267512677,3.5757802183489584,3.6174397532072473,17300.0
2013-06-18,3.617440337562217,3.617440337562217,3.596610401227965,3.6104969150905983,7100.0
2013-06-19,3.735474279767088,3.818793327452188,3.693814755924538,3.693814755924538,7200.0
2013-06-20,3.666041748205501,3.672984836654512,3.666041748205501,3.666041748205501,3400.0
2013-06-21,3.6938163293470017,3.6938163293470017,3.6104969150905983,3.6104969150905983,300.0
2013-06-24,3.7701909658885175,3.7701909658885175,3.714644925526924,3.714644925526924,2200.0
2013-06-25,3.624381409000728,3.624381409000728,3.61743832147926,3.624381409000728,3100.0
2013-06-26,3.610495982061148,3.6452124232865617,3.5827229615130256,3.5827229615130256,17300.0
2013-06-27,3.6174397532072473,3.6174397532072473,3.610496331857256,3.6174397532072473,8200.0
2013-06-28,3.6104963316882746,3.6452127762755007,3.582723308450715,3.5966098200694945,5900.0
2013-07-02,3.645211815067748,3.645211815067748,3.610495379634916,3.645211815067748,11900.0
2013-07-03,3.6104969150905983,3.645213365287483,3.6104969150905983,3.6104969150905983,7000.0
2013-07-04,3.610494336324328,3.8535086519703103,3.582721328435708,3.818792226569349,13900.0
2013-07-05,3.6521560719722017,3.6521560719722017,3.6521560719722017,3.6521560719722017,900.0
2013-07-08,3.735474282328737,3.735474282328737,3.617438799153669,3.645211815067748,9600.0
2013-07-09,3.645212776446107,3.645212776446107,3.6174397532072473,3.6174397532072473,7600.0
2013-07-10,3.6174397532072473,3.645212776446107,3.6174397532072473,3.6174397532072473,8500.0
2013-07-11,3.6868715929398177,4.027091557946878,3.6868715929398177,4.027091557946878,25100.0
2013-07-12,4.0409784745143495,4.165957067345734,3.9923755228729942,4.145127136333576,38000.0
2013-07-15,4.138183395040902,4.138183395040902,3.9715449664271993,3.999318313763208,35900.0
2013-07-16,3.888226866712549,3.922943311045917,3.784077864792992,3.922943311045917,64400.0
2013-07-17,3.922943314242705,4.159014010228115,3.8882268698810463,4.131240987171008,10500.0
2013-07-18,4.1242972358546455,4.1242972358546455,4.006261741241827,4.040978180038713,65000.0
2013-07-19,4.096525680480713,4.165958251794498,4.096525680480713,4.165958251794498,10000.0
2013-07-22,4.165957431532667,4.165957431532667,4.06180842952824,4.131240987171008,1900.0
2013-07-23,4.145126451912969,4.145126451912969,4.061807403782564,4.061807403782564,4700.0
2013-07-24,4.117355286334541,4.165958251794498,4.040979623429685,4.165958251794498,12200.0
2013-07-25,4.131240324965725,4.165956763762613,4.040978180038713,4.040978180038713,22400.0
2013-07-26,4.145127916481817,4.145127916481817,4.027092722132768,4.054865747989084,6400.0
2013-07-29,4.131241800597298,4.165958251794498,4.096525680480713,4.165958251794498,26900.0
2013-07-30,4.228445192967487,4.367310252227332,4.13818273890838,4.367310252227332,100400.0
2013-07-31,4.443687856055596,4.506176990465446,4.374255300555461,4.443687856055596,48400.0
2013-08-01,4.506176320464843,4.721417707132915,4.499233231487434,4.693644689062291,158400.0
2013-08-02,4.672815622037335,4.693645554973376,4.506177151790665,4.582553131115412,31400.0
2013-08-06,4.686702087410275,4.686702087410275,4.582553085918381,4.686702087410275,12500.0
2013-08-07,4.721418578167729,4.790851136153611,4.582553131115412,4.582553131115412,13900.0
2013-08-08,4.582553131115412,4.651985689101294,4.513120573129529,4.582553131115412,18000.0
2013-08-09,4.582553131115412,4.582553131115412,4.374255457157765,4.582553131115412,31200.0
2013-08-12,4.65198466273654,4.8463961132846745,4.54783601427625,4.8463961132846745,9500.0
2013-08-13,4.818622740885376,4.818622740885376,4.686700754005925,4.811679321590453,7300.0
2013-08-14,4.832508777207163,4.860281789517974,4.756132827812219,4.860281789517974,20800.0
2013-08-15,4.8463961132846745,4.894999058691827,4.8394526934777335,4.8463961132846745,23600.0
2013-08-16,4.860281789517974,4.867225208135888,4.776962752585539,4.860281789517974,9600.0
2013-08-19,4.860284028470252,4.860284028470252,4.83251100336544,4.853340606653762,10500.0
2013-08-20,4.85333837090006,4.860281789517974,4.839451864744654,4.860281789517974,9100.0
2013-08-21,4.86028355645028,4.929716112469176,4.832510534042722,4.895,12500.0
2013-08-22,4.922772771254402,4.978318813235635,4.867226729273169,4.922772771254402,11900.0
2013-08-23,4.96,5.02,4.93,5.02,24215.0
2013-08-26,5.02,5.05,4.965,4.965,51478.0
2013-08-27,4.965,4.965,4.73,4.895,17185.0
2013-08-28,4.86,4.86,4.765,4.86,23988.0
2013-08-29,4.855,4.89,4.81,4.89,11328.0
2013-08-30,4.89,4.89,4.785,4.81,3770.0
2013-09-03,4.81,4.855,4.615,4.68,12085.0
2013-09-04,4.74,4.75,4.68,4.75,1650.0
2013-09-05,4.785,4.785,4.475,4.715,15545.0
2013-09-06,4.695,4.745,4.58,4.62,16502.0
2013-09-09,4.615,4.68,4.615,4.68,7945.0
2013-09-10,4.68,4.68,4.65,4.675,19944.0
2013-09-11,4.65,4.65,4.58,4.64,9755.0
2013-09-12,4.64,4.855,4.545,4.795,65991.0
2013-09-13,4.82,4.89,4.82,4.89,5800.0
2013-09-16,4.87,5.065,4.87,4.94,34085.0
2013-09-17,4.85,4.89,4.82,4.82,12285.0
2013-09-18,4.74,4.855,4.715,4.835,10602.0
2013-09-19,4.82,4.855,4.82,4.855,64815.0
2013-09-20,4.82,4.82,4.635,4.725,3850.0
2013-09-23,4.725,4.89,4.715,4.865,5166.0
2013-09-24,4.865,4.87,4.82,4.855,3230.0
2013-09-25,4.82,4.82,4.715,4.715,1525.0
2013-09-26,4.75,4.75,4.405,4.475,17906.0
2013-09-27,4.48,4.545,4.41,4.475,9767.0
2013-09-30,4.44,4.71,4.37,4.545,9873.0
2013-10-01,4.615,4.615,4.615,4.615,1500.0
2013-10-02,4.65,4.65,4.45,4.45,5131.0
2013-10-03,4.445,4.475,4.405,4.415,10797.0
2013-10-04,4.415,4.475,4.415,4.415,9000.0
2013-10-07,4.465,4.465,4.425,4.425,2150.0
2013-10-08,4.415,4.415,4.38,4.38,5565.0
2013-10-09,4.405,4.405,4.405,4.405,1000.0
2013-10-10,4.44,4.465,4.405,4.415,12935.0
2013-10-11,4.465,4.535,4.465,4.475,1951.0
2013-10-15,4.475,4.67,4.405,4.475,12475.0
2013-10-16,4.545,4.66,4.545,4.66,6171.0
2013-10-17,4.71,4.71,4.675,4.68,5943.0
2013-10-18,4.71,4.75,4.69,4.69,4487.0
2013-10-21,4.59,4.68,4.51,4.51,7451.0
2013-10-22,4.495,4.675,4.495,4.65,5972.0
2013-10-23,4.68,4.89,4.66,4.715,16440.0
2013-10-24,4.715,4.75,4.705,4.75,7785.0
2013-10-25,4.775,4.775,4.55,4.65,6680.0
2013-10-28,4.75,4.885,4.745,4.885,11127.0
2013-10-29,4.88,4.88,4.78,4.855,4159.0
2013-10-30,4.85,4.855,4.75,4.785,17185.0
2013-10-31,4.8,4.855,4.615,4.75,15839.0
2013-11-01,4.855,4.89,4.75,4.855,219916.0
2013-11-04,4.89,4.955,4.865,4.955,21104.0
2013-11-05,5.02,5.06,5.02,5.06,31120.0
2013-11-06,5.04,5.065,4.855,4.99,814185.0
2013-11-07,4.96,5.025,4.795,4.81,47902.0
2013-11-08,4.82,4.955,4.82,4.865,52920.0
2013-11-11,5.025,5.025,4.865,5.02,4280.0
2013-11-12,5.025,5.1,4.955,5.1,18878.0
2013-11-13,5.065,5.065,4.925,4.925,9970.0
2013-11-14,4.975,4.995,4.925,4.935,5555.0
2013-11-15,4.935,5.025,4.89,5.025,4876.0
2013-11-18,5.03,5.375,5.03,5.31,37572.0
2013-11-19,5.365,5.365,5.135,5.15,10193.0
2013-11-20,5.115,5.135,5.03,5.095,108967.0
2013-11-21,5.065,5.205,5.03,5.03,22027.0
2013-11-22,5.1,5.205,5.1,5.205,17145.0
2013-11-25,5.235,5.24,5.18,5.18,5301.0
2013-11-26,5.17,5.17,5.03,5.03,4500.0
2013-11-27,5.03,5.065,5.03,5.03,2980.0
2013-11-28,5.03,5.055,4.935,5.03,16012.0
2013-11-29,5.15,5.15,5.02,5.045,3324.0
2013-12-02,5.275,5.275,4.995,4.995,7928.0
2013-12-03,5.03,5.05,4.995,5.05,10230.0
2013-12-04,5.05,5.05,4.95,5.02,11980.0
2013-12-05,5.02,5.035,4.96,4.96,2737.0
2013-12-06,5.03,5.05,5.03,5.05,11525.0
2013-12-09,5.05,5.05,4.995,4.995,8305.0
2013-12-10,4.98,5.05,4.925,5.035,17915.0
2013-12-11,4.925,4.93,4.85,4.85,20410.0
2013-12-12,4.85,4.925,4.85,4.89,3999.0
2013-12-13,4.89,4.985,4.89,4.965,8973.0
2013-12-16,4.85,4.85,4.7,4.71,15684.0
2013-12-17,4.745,4.805,4.675,4.675,17140.0
2013-12-18,4.64,4.81,4.64,4.81,16200.0
2013-12-19,4.915,5.02,4.89,5.02,14759.0
2013-12-20,4.985,4.995,4.915,4.995,3655.0
2013-12-23,4.98,4.985,4.895,4.985,510.0
2013-12-24,4.89,4.925,4.745,4.745,9617.0
2013-12-27,4.925,4.925,4.89,4.89,1400.0
2013-12-30,4.875,4.88,4.815,4.815,6346.0
2013-12-31,4.815,4.875,4.815,4.875,1590.0
2014-01-02,4.78,4.875,4.77,4.79,3170.0
2014-01-03,4.915,4.965,4.805,4.89,5830.0
2014-01-06,4.97,4.97,4.85,4.89,21774.0
2014-01-07,4.795,4.89,4.745,4.815,12872.0
2014-01-08,4.78,4.89,4.725,4.725,9949.0
2014-01-09,4.725,4.725,4.545,4.57,47295.0
2014-01-10,4.59,4.96,4.585,4.96,27251.0
2014-01-13,5.0,5.015,4.925,4.925,14035.0
2014-01-14,4.935,4.995,4.935,4.95,3460.0
2014-01-15,4.95,5.05,4.925,5.0,39919.0
2014-01-16,5.015,5.03,4.925,4.93,4727.0
2014-01-17,4.925,4.96,4.925,4.925,15445.0
2014-01-20,4.925,4.96,4.925,4.93,11983.0
2014-01-21,4.925,5.03,4.925,5.03,6530.0
2014-01-22,5.02,5.02,4.93,4.97,4120.0
2014-01-23,4.93,4.97,4.925,4.97,55186.0
2014-01-24,4.93,4.93,4.79,4.89,14310.0
2014-01-27,4.78,4.995,4.78,4.925,14762.0
2014-01-28,4.995,4.995,4.85,4.85,18600.0
2014-01-29,4.865,4.945,4.865,4.945,30200.0
2014-01-30,4.925,5.05,4.925,4.925,18267.0
2014-01-31,4.925,4.935,4.89,4.935,8589.0
2014-02-03,5.005,5.015,4.925,4.925,9552.0
2014-02-04,4.97,5.23,4.97,5.1,11875.0
2014-02-05,5.26,5.275,5.17,5.26,154209.0
2014-02-06,5.275,5.435,5.24,5.38,26464.0
2014-02-07,5.395,5.45,5.29,5.45,63870.0
2014-02-10,5.45,5.59,5.45,5.59,10392.0
2014-02-11,5.59,5.625,5.48,5.48,19960.0
2014-02-12,5.45,5.555,5.45,5.52,18435.0
2014-02-13,5.53,5.62,5.53,5.53,484.0
2014-02-14,5.62,5.625,5.575,5.625,5002.0
2014-02-18,5.535,5.625,5.535,5.625,12750.0
2014-02-19,5.67,6.535,5.655,6.465,46781.0
2014-02-20,6.45,6.645,6.4,6.575,49933.0
2014-02-21,6.61,6.61,6.335,6.38,19302.0
2014-02-24,6.315,6.315,6.09,6.105,19850.0
2014-02-25,6.115,6.435,6.115,6.435,3621.0
2014-02-26,6.335,6.505,6.295,6.4,11902.0
2014-02-27,6.405,6.435,6.235,6.4,4151.0
2014-02-28,6.43,6.435,6.335,6.365,9493.0
2014-03-03,6.61,6.61,6.35,6.35,7233.0
2014-03-04,6.405,6.405,6.225,6.365,2675.0
2014-03-05,6.23,6.365,6.2,6.2,12085.0
2014-03-06,6.18,6.185,6.15,6.15,3305.0
2014-03-07,6.345,6.35,6.08,6.185,16392.0
2014-03-10,6.16,6.295,6.15,6.295,2502.0
2014-03-11,6.43,6.43,6.285,6.365,4352.0
2014-03-12,6.3,6.365,6.225,6.365,2550.0
2014-03-13,6.365,6.4,6.265,6.39,14797.0
2014-03-14,6.4,6.45,6.365,6.45,15439.0
2014-03-17,6.555,6.555,6.37,6.43,6455.0
2014-03-18,6.525,6.525,6.43,6.47,12205.0
2014-03-19,6.47,6.57,6.42,6.49,7200.0
2014-03-20,6.56,6.56,6.385,6.45,19252.0
2014-03-21,6.37,6.465,6.26,6.4,1299107.0
2014-03-24,6.54,6.54,6.345,6.365,10915.0
2014-03-25,6.355,6.385,6.295,6.35,17966.0
2014-03-26,6.185,6.365,6.055,6.26,39573.0
2014-03-27,6.26,6.295,6.16,6.26,8227.0
2014-03-28,6.26,6.295,6.26,6.285,11533.0
2014-03-31,6.295,6.365,6.295,6.295,49340.0
2014-04-01,6.365,6.365,6.01,6.115,12916.0
2014-04-02,6.28,6.28,6.02,6.125,13368.0
2014-04-03,6.25,6.25,6.045,6.045,10847.0
2014-04-04,6.15,6.195,6.09,6.095,7645.0
2014-04-07,6.185,6.185,6.025,6.115,6011.0
2014-04-08,6.15,6.15,6.06,6.06,15000.0
2014-04-09,6.15,6.345,6.15,6.345,21646.0
2014-04-10,6.345,6.355,6.225,6.295,5087.0
2014-04-11,6.285,6.285,6.185,6.285,1210.0
2014-04-14,6.225,6.26,6.15,6.26,8950.0
2014-04-15,6.075,6.185,6.045,6.045,27826.0
2014-04-16,6.125,6.15,6.045,6.08,6530.0
2014-04-17,6.055,6.145,6.055,6.145,7507.0
2014-04-21,6.15,6.185,6.1,6.15,10706.0
2014-04-22,6.15,6.185,5.94,5.94,22963.0
2014-04-23,6.095,6.115,5.94,6.075,8014.0
2014-04-24,6.075,6.08,5.94,5.94,21697.0
2014-04-25,5.975,6.075,5.875,5.945,11426.0
2014-04-28,5.94,6.025,5.94,6.025,9218.0
2014-04-29,6.025,6.065,6.01,6.02,10760.0
2014-04-30,6.02,6.15,5.955,5.955,15887.0
2014-05-01,5.96,6.01,5.94,6.01,12466.0
2014-05-02,6.01,6.01,5.945,6.01,4230.0
2014-05-05,6.01,6.08,6.01,6.01,13431.0
2014-05-06,6.025,6.025,5.97,5.97,7523.0
2014-05-07,5.97,6.185,5.94,6.185,10000.0
2014-05-08,6.08,6.08,5.765,5.94,6738.0
2014-05-09,6.14,6.14,5.55,5.94,40657.0
2014-05-12,5.94,5.975,5.8,5.8,940.0
2014-05-13,5.925,6.03,5.925,6.01,9055.0
2014-05-14,5.905,5.955,5.755,5.94,3680.0
2014-05-15,5.895,5.935,5.655,5.655,7337.0
2014-05-16,5.73,5.765,5.665,5.69,30064.0
2014-05-20,5.655,5.925,5.615,5.685,12850.0
2014-05-21,5.7,5.87,5.7,5.87,24150.0
2014-05-22,5.97,5.97,5.87,5.87,7244.0
2014-05-23,5.87,5.94,5.735,5.94,8180.0
2014-05-26,5.835,5.92,5.785,5.92,6298.0
2014-05-27,5.94,5.94,5.8,5.875,21850.0
2014-05-28,6.05,6.05,5.91,5.965,7777.0
2014-05-29,6.12,6.12,6.045,6.12,4212.0
2014-05-30,6.12,6.265,6.07,6.23,16653.0
2014-06-02,6.265,6.335,6.23,6.335,75493.0
2014-06-03,6.335,6.335,6.155,6.155,8790.0
2014-06-04,6.195,6.335,6.195,6.335,6800.0
2014-06-05,6.27,6.335,6.23,6.3,8483.0
2014-06-06,6.33,6.335,6.155,6.155,8820.0
2014-06-09,6.265,6.335,6.23,6.305,6792.0
2014-06-10,6.3,6.37,6.235,6.37,14055.0
2014-06-11,6.37,6.44,6.335,6.44,26237.0
2014-06-12,6.405,6.44,6.335,6.44,4057.0
2014-06-13,6.335,6.44,6.335,6.44,8333.0
2014-06-16,6.44,6.535,6.38,6.405,8450.0
2014-06-17,6.42,6.42,6.285,6.34,11710.0
2014-06-18,6.335,6.335,6.265,6.265,8714.0
2014-06-19,6.265,6.35,6.155,6.2,13526.0
2014-06-20,6.195,6.335,5.98,5.98,6550.0
2014-06-23,6.05,6.195,6.05,6.08,8389.0
2014-06-24,6.07,6.195,6.07,6.195,2980.0
2014-06-25,6.12,6.12,6.06,6.085,8716.0
2014-06-26,6.085,6.085,6.085,6.085,0.0
2014-06-27,6.23,6.48,6.195,6.48,26450.0
2014-06-30,6.57,6.57,6.415,6.54,1990.0
2014-07-02,6.725,6.8,6.5,6.62,29414.0
2014-07-03,6.515,6.725,6.515,6.725,58655.0
2014-07-04,6.64,6.655,6.535,6.655,6260.0
2014-07-07,6.655,6.725,6.405,6.405,8233.0
2014-07-08,6.585,6.655,6.44,6.515,2764.0
2014-07-09,6.69,6.76,6.69,6.725,2617.0
2014-07-10,6.755,6.76,6.725,6.76,9651.0
2014-07-11,6.76,6.76,6.69,6.69,5911.0
2014-07-14,6.76,6.76,6.72,6.75,8427.0
2014-07-15,6.755,6.76,6.755,6.76,76440.0
2014-07-16,6.82,6.97,6.8,6.96,2615.0
2014-07-17,7.005,7.005,6.8,6.955,1002.0
2014-07-18,6.905,7.055,6.905,6.905,1437.0
2014-07-21,7.105,7.12,6.94,6.975,25605.0
2014-07-22,7.045,7.155,6.975,7.12,18802.0
2014-07-23,7.12,7.29,7.095,7.19,6183.0
2014-07-24,7.19,7.19,7.12,7.12,10723.0
2014-07-25,7.12,7.19,7.12,7.19,5575.0
2014-07-28,7.12,7.225,7.12,7.19,14125.0
2014-07-29,7.26,7.26,7.085,7.105,10050.0
2014-07-30,7.085,7.12,6.585,6.65,32451.0
2014-07-31,6.655,7.035,6.655,6.905,67458.0
2014-08-01,6.835,7.11,6.835,6.975,52110.0
2014-08-05,6.825,7.085,6.76,7.085,7772.0
2014-08-06,7.07,7.105,6.76,7.045,9921.0
2014-08-07,7.06,7.07,6.975,7.06,2900.0
2014-08-08,7.06,7.06,6.835,6.975,3669.0
2014-08-11,6.835,7.12,6.835,7.085,4567.0
2014-08-12,6.985,7.12,6.985,6.99,2690.0
2014-08-13,6.985,7.045,6.955,7.01,141251.0
2014-08-14,7.01,7.085,6.975,6.975,10720.0
2014-08-15,7.06,7.085,6.995,7.085,7639.0
2014-08-18,7.045,7.045,6.975,7.01,1292.0
2014-08-19,7.045,7.295,7.045,7.19,10152.0
2014-08-20,7.19,7.785,7.19,7.555,9586.0
2014-08-21,7.675,8.07,7.675,8.045,30933.0
2014-08-22,8.045,8.15,8.045,8.15,12538.0
2014-08-25,8.23,8.535,8.23,8.48,23086.0
2014-08-26,8.575,8.58,8.245,8.405,17452.0
2014-08-27,8.38,8.49,8.38,8.38,3500.0
2014-08-28,8.38,8.505,8.26,8.465,4795.0
2014-08-29,8.51,8.51,8.225,8.225,7457.0
2014-09-02,8.38,8.575,8.19,8.19,10382.0
2014-09-03,8.575,8.575,8.255,8.255,4187.0
2014-09-04,8.255,8.405,8.255,8.345,6475.0
2014-09-05,8.225,8.225,7.975,7.975,781980.0
2014-09-08,8.225,8.225,8.155,8.225,21808.0
2014-09-09,8.16,8.26,8.08,8.19,13133.0
2014-09-10,8.315,8.315,8.14,8.14,12623.0
2014-09-11,8.155,8.225,7.865,8.225,13992.0
2014-09-12,7.99,8.18,7.9,8.08,4573.0
2014-09-15,8.19,8.19,8.015,8.025,550.0
2014-09-16,7.95,8.0,7.94,7.95,5717.0
2014-09-17,8.14,8.14,8.045,8.065,15375.0
2014-09-18,8.065,8.065,7.995,8.025,12354.0
2014-09-19,7.975,8.025,7.94,7.94,1711.0
2014-09-22,7.99,7.99,7.73,7.73,5490.0
2014-09-23,7.75,7.75,7.56,7.56,14085.0
2014-09-24,7.68,7.98,7.68,7.865,556950.0
2014-09-25,7.865,7.94,7.515,7.86,16929.0
2014-09-26,7.68,7.795,7.515,7.795,3225.0
2014-09-29,7.695,7.865,7.56,7.865,12450.0
2014-09-30,7.65,7.865,7.65,7.865,2663.0
2014-10-01,7.795,7.865,7.795,7.865,13000.0
2014-10-02,7.66,7.865,7.66,7.725,381.0
2014-10-03,7.725,8.405,7.725,7.865,85712.0
2014-10-06,8.01,8.365,8.01,8.08,9962.0
2014-10-07,8.26,8.26,8.09,8.225,4765.0
2014-10-08,7.94,8.155,7.745,7.83,74574.0
2014-10-09,7.795,7.86,7.15,7.83,9418.0
2014-10-10,7.235,7.865,7.235,7.865,6722.0
2014-10-14,7.345,7.71,7.225,7.225,8741.0
2014-10-15,7.15,7.15,6.545,6.795,27169.0
2014-10-16,6.975,7.53,6.8,7.15,18246.0
2014-10-17,7.265,8.01,7.26,7.69,18503.0
2014-10-20,8.01,8.01,7.76,7.865,13090.0
2014-10-21,7.865,7.865,7.69,7.69,7958.0
2014-10-22,7.725,7.725,7.51,7.54,4560.0
2014-10-23,7.38,7.865,7.38,7.865,1826.0
2014-10-24,7.86,7.86,7.73,7.76,16690.0
2014-10-27,7.58,7.69,7.38,7.38,5561.0
2014-10-28,7.33,7.36,7.065,7.085,27361.0
2014-10-29,7.115,7.185,7.08,7.08,24986.0
2014-10-30,7.08,7.15,6.965,7.145,29255.0
2014-10-31,7.15,7.15,6.87,7.15,8350.0
2014-11-03,7.15,7.15,7.01,7.045,3649.0
2014-11-04,6.975,7.025,6.935,7.025,8187.0
2014-11-05,6.98,7.01,6.85,6.87,102660.0
2014-11-06,6.73,7.135,6.73,7.135,5959.0
2014-11-07,7.16,7.725,7.16,7.365,12994.0
2014-11-10,7.26,7.775,7.185,7.51,9057.0
2014-11-11,7.15,7.4,7.05,7.335,24942.0
2014-11-12,7.5,7.51,7.185,7.51,8594.0
2014-11-13,7.545,7.545,7.225,7.225,2307.0
2014-11-14,7.5,7.565,7.5,7.565,13690.0
2014-11-17,7.575,7.865,7.16,7.85,24528.0
2014-11-18,7.85,7.865,7.85,7.85,1500.0
2014-11-19,7.85,7.865,7.46,7.865,4447.0
2014-11-20,7.58,7.865,7.58,7.795,9830.0
2014-11-21,7.865,7.9,7.595,7.9,7320.0
2014-11-24,7.51,7.83,7.51,7.78,24441.0
2014-11-25,7.78,7.825,7.65,7.76,3200.0
2014-11-26,7.66,7.765,7.595,7.73,2420.0
2014-11-27,7.56,7.76,7.55,7.6,5766.0
2014-11-28,7.73,7.765,7.66,7.73,107780.0
2014-12-01,7.775,7.91,7.73,7.875,155609.0
2014-12-02,7.665,7.875,7.665,7.865,10648.0
2014-12-03,7.865,7.875,7.865,7.875,2450.0
2014-12-04,7.71,7.875,7.42,7.875,3447.0
2014-12-05,7.875,7.91,7.695,7.91,16465.0
2014-12-08,7.91,7.91,7.695,7.695,2215.0
2014-12-09,7.74,7.895,7.55,7.7,10070.0
2014-12-10,7.875,7.875,7.63,7.8,3590.0
2014-12-11,7.565,7.81,7.34,7.585,11370.0
2014-12-12,7.585,7.595,7.19,7.48,7253.0
2014-12-15,7.3,7.61,7.3,7.61,968.0
2014-12-16,7.465,7.625,7.3,7.625,3041.0
2014-12-17,7.55,7.625,7.405,7.625,2886.0
2014-12-18,7.625,7.625,7.3,7.3,6029.0
2014-12-19,7.34,7.48,7.2,7.2,7769.0
2014-12-22,7.2,7.2,7.01,7.045,6648.0
2014-12-23,7.04,7.61,6.515,7.55,19065.0
2014-12-24,6.96,7.48,6.905,7.48,5937.0
2014-12-29,7.37,7.48,7.265,7.265,1730.0
2014-12-30,7.265,7.615,7.235,7.3,2903.0
2014-12-31,7.37,7.37,6.975,7.12,4308.0
2015-01-02,7.185,7.66,6.905,7.585,11700.0
2015-01-05,7.545,7.545,7.2,7.225,9630.0
2015-01-06,7.225,7.315,7.045,7.19,11545.0
2015-01-07,7.045,7.19,6.94,7.01,20115.0
2015-01-08,7.2,7.27,7.005,7.045,3647.0
2015-01-09,7.07,7.07,6.92,7.01,15850.0
2015-01-12,7.155,7.37,6.94,7.335,8763.0
2015-01-13,7.335,7.335,7.01,7.025,9821.0
2015-01-14,7.025,7.09,6.89,6.89,2923.0
2015-01-15,6.975,7.155,6.975,7.02,4327.0
2015-01-16,6.94,6.99,6.89,6.89,5405.0
2015-01-19,6.845,6.975,6.48,6.58,16252.0
2015-01-20,6.69,6.905,6.51,6.83,17031.0
2015-01-21,6.83,7.01,6.83,7.01,5985.0
2015-01-22,6.99,6.995,6.51,6.515,7242.0
2015-01-23,6.48,6.48,5.525,5.935,87862.0
2015-01-26,5.975,6.075,5.55,5.715,56807.0
2015-01-27,5.55,5.71,5.215,5.465,40392.0
2015-01-28,5.355,5.86,5.355,5.545,49416.0
2015-01-29,5.61,5.925,5.565,5.73,19425.0
2015-01-30,5.615,5.79,5.595,5.745,19552.0
2015-02-02,5.61,5.755,5.415,5.43,120286.0
2015-02-03,5.5,5.535,5.4,5.415,7987.0
2015-02-04,5.32,5.42,5.12,5.12,32047.0
2015-02-05,5.105,5.575,5.05,5.465,21477.0
2015-02-06,5.755,5.97,5.5,5.5,241120.0
2015-02-09,5.535,5.705,5.495,5.695,7665.0
2015-02-10,5.825,5.975,5.81,5.86,5477.0
2015-02-11,6.07,6.07,5.84,5.97,15930.0
2015-02-12,5.97,6.075,5.755,5.805,27042.0
2015-02-13,5.79,5.79,5.68,5.695,23462.0
2015-02-17,5.68,5.74,5.64,5.74,10123.0
2015-02-18,5.705,5.91,5.61,5.68,17443.0
2015-02-19,5.79,5.825,5.715,5.755,12135.0
2015-02-20,5.755,5.905,5.745,5.79,19755.0
2015-02-23,5.68,5.79,5.68,5.68,2746.0
2015-02-24,5.68,5.68,5.565,5.575,50543.0
2015-02-25,5.81,5.81,5.28,5.35,28468.0
2015-02-26,5.355,5.355,5.05,5.115,27102.0
2015-02-27,5.395,5.465,5.05,5.465,41615.0
2015-03-02,5.39,5.755,5.335,5.575,9838.0
2015-03-03,5.615,5.935,5.615,5.87,12163.0
2015-03-04,5.835,5.835,5.625,5.655,6349.0
2015-03-05,5.87,5.87,5.615,5.735,1153.0
2015-03-06,5.8,5.8,5.735,5.735,2960.0
2015-03-09,5.71,5.71,5.435,5.495,6759.0
2015-03-10,5.445,5.615,5.255,5.4,7438.0
2015-03-11,5.69,5.725,5.305,5.305,4478.0
2015-03-12,5.35,5.365,5.305,5.365,6595.0
2015-03-13,5.365,5.435,5.22,5.325,6140.0
2015-03-16,5.325,5.325,5.205,5.305,8280.0
2015-03-17,5.22,5.32,5.05,5.22,8125.0
2015-03-18,5.125,5.245,5.11,5.11,11656.0
2015-03-19,5.125,5.32,5.125,5.255,9010.0
2015-03-20,5.26,5.32,5.22,5.22,25018.0
2015-03-23,5.09,5.32,5.09,5.32,8330.0
2015-03-24,5.32,5.8,5.32,5.8,28232.0
2015-03-25,5.725,5.76,5.58,5.615,3549.0
2015-03-26,5.615,5.72,5.615,5.72,3465.0
2015-03-27,5.655,5.725,5.4,5.4,6920.0
2015-03-30,5.645,5.645,5.4,5.4,5266.0
2015-03-31,5.6,5.6,5.4,5.52,2822.0
2015-04-01,5.365,5.51,5.22,5.435,82110.0
2015-04-02,5.645,5.645,5.51,5.61,5259.0
2015-04-06,5.58,5.595,5.23,5.51,7152.0
2015-04-07,5.415,5.435,5.29,5.305,5668.0
2015-04-08,5.4,5.58,5.34,5.53,3282.0
2015-04-09,5.465,5.575,5.34,5.51,14553.0
2015-04-10,5.405,5.51,5.355,5.435,7265.0
2015-04-13,5.4,5.47,5.29,5.435,28350.0
2015-04-14,5.435,5.545,5.435,5.545,65097.0
2015-04-15,5.69,5.905,5.58,5.8,214183.0
2015-04-16,5.87,5.87,5.735,5.82,6949.0
2015-04-17,5.8,5.805,5.735,5.735,19865.0
2015-04-20,5.745,5.87,5.735,5.87,11752.0
2015-04-21,5.825,6.09,5.825,5.98,2063.0
2015-04-22,6.09,6.09,5.735,5.735,11436.0
2015-04-23,5.735,5.735,5.655,5.655,4725.0
2015-04-24,5.535,5.755,5.535,5.545,1313.0
2015-04-27,5.545,5.55,5.29,5.435,79898.0
2015-04-28,5.69,5.69,5.51,5.51,3366.0
2015-04-29,5.64,5.76,5.545,5.76,8350.0
2015-04-30,5.56,5.615,5.515,5.615,7426.0
2015-05-01,5.615,5.69,5.545,5.55,8459.0
2015-05-04,5.515,5.615,5.47,5.47,12607.0
2015-05-05,5.485,5.51,5.485,5.51,900.0
2015-05-06,5.48,5.48,5.26,5.27,15173.0
2015-05-07,5.26,5.435,5.08,5.08,26990.0
2015-05-08,5.29,5.4,5.155,5.155,1200.0
2015-05-11,5.43,5.435,5.14,5.355,1970.0
2015-05-12,5.405,5.415,5.365,5.415,14115.0
2015-05-13,5.375,5.375,5.35,5.355,32304.0
2015-05-14,5.355,5.42,5.22,5.22,23084.0
2015-05-15,5.22,5.325,5.22,5.29,6750.0
2015-05-19,5.355,5.435,5.29,5.42,16027.0
2015-05-20,5.29,5.42,5.22,5.42,2300.0
2015-05-21,5.48,5.81,5.48,5.81,44180.0
2015-05-22,6.08,6.08,5.81,5.945,18248.0
2015-05-25,5.945,6.16,5.945,5.95,4390.0
2015-05-26,6.16,6.16,5.885,5.92,19668.0
2015-05-27,5.945,5.945,5.835,5.835,38861.0
2015-05-28,5.98,5.98,5.87,5.88,11655.0
2015-05-29,5.955,5.955,5.895,5.94,14600.0
2015-06-01,5.945,5.945,5.77,5.77,34932.0
2015-06-02,5.77,5.845,5.48,5.845,12685.0
2015-06-03,5.815,5.955,5.815,5.845,2405.0
2015-06-04,5.845,5.845,5.66,5.765,5033.0
2015-06-05,5.77,5.845,5.625,5.645,6420.0
2015-06-08,5.595,5.695,5.595,5.625,9900.0
2015-06-09,5.835,5.835,5.625,5.645,1400.0
2015-06-10,5.58,5.585,5.55,5.55,3600.0
2015-06-11,5.595,5.765,5.55,5.55,1898.0
2015-06-12,5.585,5.805,5.585,5.805,400.0
2015-06-15,5.735,5.735,5.66,5.66,3197.0
2015-06-16,5.55,5.695,5.55,5.695,5600.0
2015-06-17,5.72,5.72,5.55,5.675,12233.0
2015-06-18,5.72,5.72,5.535,5.56,928.0
2015-06-19,5.56,5.675,5.515,5.56,3640.0
2015-06-22,5.625,5.68,5.565,5.565,8403.0
2015-06-23,5.675,5.675,5.295,5.465,19310.0
2015-06-24,5.485,5.55,5.405,5.405,10600.0
2015-06-25,5.405,5.55,5.295,5.295,32283.0
2015-06-26,5.295,5.435,5.26,5.36,6946.0
2015-06-29,5.295,5.48,5.295,5.41,5808.0
2015-06-30,5.405,5.735,5.405,5.515,19766.0
2015-07-02,5.64,5.77,5.55,5.77,8265.0
2015-07-03,5.695,5.77,5.585,5.625,2000.0
2015-07-06,5.625,5.83,5.535,5.68,20708.0
2015-07-07,5.68,5.68,5.625,5.625,6900.0
2015-07-08,5.625,5.63,5.405,5.405,15830.0
2015-07-09,5.675,5.675,5.405,5.42,1750.0
2015-07-10,5.375,5.48,5.37,5.405,3497.0
2015-07-13,5.545,5.56,5.48,5.56,12950.0
2015-07-14,5.625,5.66,5.55,5.66,8115.0
2015-07-15,5.695,5.79,5.465,5.465,4900.0
2015-07-16,5.585,5.625,5.485,5.625,365945.0
2015-07-17,5.655,5.83,5.48,5.48,3786.0
2015-07-20,5.44,5.83,5.44,5.805,3154.0
2015-07-21,5.805,5.805,5.405,5.66,4100.0
2015-07-22,5.77,5.8,5.735,5.785,4120.0
2015-07-23,5.785,5.785,5.405,5.41,7920.0
2015-07-24,5.48,5.48,5.42,5.48,230.0
2015-07-27,5.345,5.48,5.33,5.345,2240.0
2015-07-28,5.355,5.48,5.33,5.48,4350.0
2015-07-29,5.48,5.48,5.48,5.48,400.0
2015-07-30,5.36,5.515,5.33,5.345,4350.0
2015-07-31,5.585,5.585,5.37,5.4,1500.0
2015-08-04,5.405,5.68,5.405,5.405,13900.0
2015-08-05,5.66,5.66,5.33,5.345,6184.0
2015-08-06,5.345,5.64,5.345,5.345,5454.0
2015-08-07,5.34,5.375,5.34,5.36,1765.0
2015-08-10,5.405,5.44,5.33,5.44,10300.0
2015-08-11,5.64,5.64,5.41,5.64,8396.0
2015-08-12,5.465,5.495,5.33,5.33,16613.0
2015-08-13,5.66,5.66,5.34,5.37,137106.0
2015-08-14,5.37,5.39,5.305,5.305,44880.0
2015-08-17,5.37,5.48,5.115,5.31,7720.0
2015-08-18,5.31,5.31,5.1,5.1,13400.0
2015-08-19,5.075,5.17,4.93,5.17,39550.0
2015-08-20,4.93,4.93,4.77,4.885,15026.0
2015-08-21,4.935,4.965,4.745,4.965,14256.0
2015-08-24,4.785,5.235,4.595,5.19,18432.0
2015-08-25,5.19,5.19,4.865,4.865,1800.0
2015-08-26,5.0,5.0,4.8,4.835,6290.0
2015-08-27,5.195,5.195,4.79,4.975,13127.0
2015-08-28,5.145,5.145,4.83,4.9,2398.0
2015-08-31,4.9,4.94,4.79,4.8,25279.0
2015-09-01,4.8,5.07,4.79,4.79,5696.0
2015-09-02,5.05,5.05,4.79,4.79,8329.0
2015-09-03,4.8,4.865,4.79,4.79,8330.0
2015-09-04,5.085,5.085,4.8,4.8,5210.0
2015-09-08,4.79,4.79,4.755,4.79,7050.0
2015-09-09,5.08,5.08,5.08,5.08,100.0
2015-09-10,5.08,5.08,4.79,4.975,98344.0
2015-09-11,4.79,4.975,4.745,4.79,214500.0
2015-09-14,4.79,4.865,4.745,4.865,11000.0
2015-09-15,4.71,4.745,4.615,4.72,27296.0
2015-09-16,4.735,4.865,4.63,4.645,5928.0
2015-09-17,4.66,4.815,4.645,4.68,2623.0
2015-09-18,4.665,4.865,4.605,4.645,21795.0
2015-09-21,4.705,4.79,4.705,4.705,280.0
2015-09-22,4.72,4.865,4.72,4.72,7985.0
2015-09-23,4.8,4.83,4.72,4.83,1755.0
2015-09-24,4.72,4.865,4.72,4.865,5115.0
2015-09-25,4.79,4.79,4.72,4.72,2500.0
2015-09-28,4.72,4.72,4.68,4.69,35115.0
2015-09-29,4.695,4.695,4.68,4.68,24435.0
2015-09-30,4.69,4.695,4.645,4.645,5200.0
2015-10-01,4.645,4.72,4.645,4.72,9775.0
2015-10-02,4.62,4.83,4.62,4.79,5685.0
2015-10-05,4.79,4.79,4.645,4.645,7400.0
2015-10-06,4.645,4.79,4.645,4.68,5170.0
2015-10-07,4.645,4.745,4.645,4.68,8500.0
2015-10-08,4.68,4.79,4.645,4.72,3647.0
2015-10-09,4.725,4.725,4.72,4.72,475.0
2015-10-13,4.79,4.79,4.72,4.755,17790.0
2015-10-14,4.785,4.785,4.76,4.77,4800.0
2015-10-15,4.79,4.865,4.76,4.79,222063.0
2015-10-16,4.79,4.865,4.79,4.83,127300.0
2015-10-19,4.865,5.085,4.865,5.05,6240.0
2015-10-20,5.05,5.05,5.05,5.05,2695.0
2015-10-21,4.94,4.94,4.835,4.835,19971.0
2015-10-22,4.835,4.9,4.835,4.835,1695.0
2015-10-23,4.865,5.01,4.865,5.01,9964.0
2015-10-26,4.975,4.975,4.865,4.9,5900.0
2015-10-27,4.92,4.97,4.92,4.97,1200.0
2015-10-28,4.975,4.975,4.835,4.88,21739.0
2015-10-29,4.94,4.945,4.9,4.945,14600.0
2015-10-30,4.94,5.015,4.94,5.015,8590.0
2015-11-02,5.015,5.02,5.005,5.015,16548.0
2015-11-03,5.015,5.085,5.015,5.085,106310.0
2015-11-04,5.16,5.16,5.085,5.095,16633.0
2015-11-05,5.095,5.095,5.02,5.02,24144.0
2015-11-06,5.05,5.1,5.05,5.1,3365.0
2015-11-09,5.085,5.085,5.05,5.085,8230.0
2015-11-10,5.085,5.085,5.055,5.08,53445.0
2015-11-11,5.08,5.085,5.08,5.085,4960.0
2015-11-12,5.155,5.155,5.11,5.125,16342.0
2015-11-13,5.13,5.145,5.125,5.125,4390.0
2015-11-16,5.13,5.13,5.11,5.11,10250.0
2015-11-17,5.125,5.155,5.115,5.13,308040.0
2015-11-18,5.13,5.145,5.13,5.14,9615.0
2015-11-19,5.155,5.16,5.125,5.145,31925.0
2015-11-20,5.145,5.145,5.125,5.13,24500.0
2015-11-23,5.13,5.145,5.125,5.145,30690.0
2015-11-24,5.13,5.14,5.125,5.14,16045.0
2015-11-25,5.085,5.14,5.085,5.125,5983.0
2015-11-26,5.14,5.145,5.13,5.145,17700.0
2015-11-27,5.195,5.195,5.14,5.185,10000.0
2015-11-30,5.15,5.17,5.15,5.155,9625.0
2015-12-01,5.14,5.355,5.14,5.355,35400.0
2015-12-02,5.38,5.38,5.21,5.285,6000.0
2015-12-03,5.285,5.355,5.215,5.355,7310.0
2015-12-04,5.245,5.29,5.245,5.285,6200.0
2015-12-07,5.415,5.475,5.345,5.365,4100.0
2015-12-08,5.37,5.47,5.37,5.425,2800.0
2015-12-09,5.43,5.475,5.425,5.44,16850.0
2015-12-10,5.545,5.545,5.44,5.44,80200.0
2015-12-11,5.475,5.475,5.43,5.43,23676.0
2015-12-14,5.505,5.505,5.395,5.43,20457.0
2015-12-15,5.365,5.43,5.355,5.395,28220.0
2015-12-16,5.43,5.43,5.395,5.41,13925.0
2015-12-17,5.395,5.41,5.315,5.315,11939.0
2015-12-18,5.325,5.56,5.28,5.395,164609.0
2015-12-21,5.545,5.545,5.43,5.43,6900.0
2015-12-22,5.51,5.66,5.51,5.66,48400.0
2015-12-23,5.62,5.88,5.62,5.845,28947.0
2015-12-24,5.695,5.87,5.675,5.87,6341.0
2015-12-29,5.925,6.49,5.925,6.49,47013.0
2015-12-30,6.79,6.79,6.43,6.64,24868.0
2015-12-31,6.715,6.745,6.565,6.74,5694.0
2016-01-04,6.715,6.715,6.26,6.42,11525.0
2016-01-05,6.465,6.61,6.3,6.45,15160.0
2016-01-06,6.45,6.45,6.11,6.11,16746.0
2016-01-07,6.12,6.475,6.035,6.26,16192.0
2016-01-08,6.26,6.26,5.885,6.035,38870.0
2016-01-11,6.035,6.035,5.675,5.885,29165.0
2016-01-12,6.035,6.26,5.925,6.0,34357.0
2016-01-13,5.99,6.0,5.695,5.695,14190.0
2016-01-14,5.885,6.035,5.66,6.035,22200.0
2016-01-15,5.845,5.845,5.665,5.795,14940.0
2016-01-18,5.675,5.725,5.66,5.66,21063.0
2016-01-19,5.665,5.695,5.66,5.695,46425.0
2016-01-20,5.665,5.72,5.66,5.695,18115.0
2016-01-21,5.695,5.725,5.69,5.725,12894.0
2016-01-22,5.725,6.11,5.725,5.96,19100.0
2016-01-25,6.03,6.15,6.02,6.15,54400.0
2016-01-26,6.11,6.11,6.035,6.11,82788.0
2016-01-27,6.035,6.11,6.035,6.11,8700.0
2016-01-28,6.15,6.26,6.045,6.225,14438.0
2016-01-29,6.26,6.475,6.17,6.465,21345.0
2016-02-01,6.64,6.64,6.415,6.415,8181.0
2016-02-02,6.555,6.555,6.415,6.415,16664.0
2016-02-03,6.49,6.49,6.3,6.355,14228.0
2016-02-04,6.34,6.565,6.34,6.48,2766.0
2016-02-05,6.565,6.565,6.34,6.34,4560.0
2016-02-08,6.54,6.54,6.23,6.23,1530.0
2016-02-09,6.21,6.21,5.825,5.825,4723.0
2016-02-10,5.885,6.2,5.885,6.065,3200.0
2016-02-11,5.885,6.17,5.74,5.77,9205.0
2016-02-12,5.855,5.96,5.81,5.81,388721.0
2016-02-16,5.885,6.4,5.81,6.11,12250.0
2016-02-17,6.325,6.325,6.195,6.325,18450.0
2016-02-18,6.34,6.52,6.34,6.375,44940.0
2016-02-19,6.415,6.45,6.34,6.415,16020.0
2016-02-22,6.45,6.45,6.375,6.415,5700.0
2016-02-23,6.42,6.49,6.42,6.43,12774.0
2016-02-24,6.385,6.385,5.97,6.12,38255.0
2016-02-25,6.05,6.16,6.05,6.12,65305.0
2016-02-26,6.1,6.385,6.1,6.385,22610.0
2016-02-29,6.385,6.615,6.31,6.6,98270.0
2016-03-01,6.615,6.615,6.325,6.5,29410.0
2016-03-02,6.5,6.54,6.355,6.455,12250.0
2016-03-03,6.365,6.445,6.275,6.275,7762.0
2016-03-04,6.35,6.455,6.28,6.34,4100.0
2016-03-07,6.38,6.385,6.275,6.385,8230.0
2016-03-08,6.385,6.445,6.31,6.445,6750.0
2016-03-09,6.445,6.465,6.335,6.465,7642.0
2016-03-10,6.465,6.53,6.425,6.5,74850.0
2016-03-11,6.465,6.515,6.385,6.51,4402.0
2016-03-14,6.5,6.54,6.48,6.53,6000.0
2016-03-15,6.53,6.53,6.465,6.5,15750.0
2016-03-16,6.47,6.54,6.465,6.465,10700.0
2016-03-17,6.53,6.54,6.465,6.54,13357.0
2016-03-18,6.54,6.655,6.54,6.575,28400.0
2016-03-21,6.575,6.73,6.54,6.73,31830.0
2016-03-22,6.805,6.835,6.47,6.575,62640.0
2016-03-23,6.5,6.685,6.485,6.675,31740.0
2016-03-24,6.655,6.655,6.645,6.655,1535.0
2016-03-28,6.66,6.69,6.59,6.615,22357.0
2016-03-29,6.62,6.685,6.615,6.655,12500.0
2016-03-30,6.69,6.69,6.655,6.66,532.0
2016-03-31,6.66,6.66,6.575,6.585,29154.0
2016-04-01,6.66,6.66,6.66,6.66,350.0
2016-04-04,6.66,6.765,6.655,6.765,8089.0
2016-04-05,6.765,6.875,6.73,6.875,118032.0
2016-04-06,6.91,7.11,6.705,6.86,12904.0
2016-04-07,6.92,7.01,6.86,7.01,700.0
2016-04-08,7.065,7.065,6.85,6.965,5537.0
2016-04-11,6.995,7.0,6.845,6.85,6440.0
2016-04-12,6.845,7.065,6.845,7.065,12320.0
2016-04-13,7.065,7.11,6.955,6.995,4600.0
2016-04-14,7.07,7.07,6.965,7.035,1350.0
2016-04-15,6.965,7.065,6.965,6.965,2390.0
2016-04-18,6.955,6.995,6.955,6.955,3200.0
2016-04-19,6.965,6.97,6.955,6.97,9725.0
2016-04-20,6.995,6.995,6.955,6.965,5041.0
2016-04-21,6.965,7.07,6.965,6.965,6326.0
2016-04-22,6.97,7.07,6.97,6.995,5540.0
2016-04-25,7.07,7.07,7.0,7.0,1100.0
2016-04-26,7.095,7.125,7.0,7.065,3977.0
2016-04-27,7.07,7.225,6.985,7.07,13180.0
2016-04-28,7.08,7.08,6.845,6.845,32395.0
2016-04-29,7.035,7.035,6.575,6.59,15413.0
2016-05-02,6.6,6.92,6.6,6.88,4014.0
2016-05-03,6.69,6.845,6.69,6.69,905.0
2016-05-04,6.845,6.955,6.66,6.955,6705.0
2016-05-05,7.035,7.035,6.67,6.705,5169.0
2016-05-06,6.765,6.92,6.73,6.91,1700.0
2016-05-09,6.73,6.91,6.73,6.91,1990.0
2016-05-10,6.905,6.91,6.655,6.655,2460.0
2016-05-11,6.845,7.035,6.69,7.035,9403.0
2016-05-12,6.805,7.025,6.75,7.025,15073.0
2016-05-13,7.0,7.11,6.995,6.995,10220.0
2016-05-16,7.0,7.19,7.0,7.185,2775.0
2016-05-17,7.185,7.185,7.04,7.04,8157.0
2016-05-18,7.04,7.085,7.04,7.07,10294.0
2016-05-19,7.07,7.145,7.07,7.145,4193.0
2016-05-20,7.145,7.185,7.07,7.185,7113.0
2016-05-24,7.215,7.215,7.19,7.19,6195.0
2016-05-25,7.21,7.225,7.185,7.225,34242.0
2016-05-26,7.24,7.24,7.225,7.24,3050.0
2016-05-27,7.29,7.305,7.275,7.305,9115.0
2016-05-30,7.305,7.31,7.205,7.235,5262.0
2016-05-31,7.235,7.24,7.235,7.235,2343.0
2016-06-01,7.22,7.22,7.12,7.12,21661.0
2016-06-02,7.125,7.275,7.12,7.275,9824.0
2016-06-03,7.31,7.31,7.165,7.235,4214.0
2016-06-06,7.275,7.34,7.205,7.31,13390.0
2016-06-07,7.31,7.465,7.31,7.355,11845.0
2016-06-08,7.465,7.535,7.35,7.535,25898.0
2016-06-09,7.5,7.5,7.395,7.465,7800.0
2016-06-10,7.425,7.485,7.425,7.465,5950.0
2016-06-13,7.465,7.555,7.465,7.52,11600.0
2016-06-14,7.5,7.615,7.5,7.58,4847.0
2016-06-15,7.52,7.655,7.52,7.655,10771.0
2016-06-16,7.655,7.655,7.615,7.63,3950.0
2016-06-17,7.65,7.665,7.58,7.65,119740.0
2016-06-20,7.65,7.71,7.615,7.71,7850.0
2016-06-21,7.71,7.725,7.695,7.695,5972.0
2016-06-22,7.7,7.725,7.695,7.715,6188.0
2016-06-23,7.725,7.845,7.725,7.77,11863.0
2016-06-24,7.77,7.96,7.77,7.885,62034.0
2016-06-27,7.745,7.895,7.745,7.895,18795.0
2016-06-28,7.955,8.42,7.955,8.115,9895.0
2016-06-29,8.19,8.36,8.19,8.345,7028.0
2016-06-30,8.375,8.385,8.285,8.29,5255.0
2016-07-04,8.345,8.385,8.345,8.345,107342.0
2016-07-05,8.345,8.345,8.03,8.085,2275.0
2016-07-06,8.09,8.27,8.085,8.155,1870.0
2016-07-07,8.045,8.13,8.025,8.04,18353.0
2016-07-08,8.04,8.155,7.845,8.0,3656.0
2016-07-11,7.9,8.04,7.9,8.025,2600.0
2016-07-12,7.96,8.075,7.96,8.075,4348.0
2016-07-13,8.03,8.115,7.96,8.04,8860.0
2016-07-14,8.04,8.04,7.885,7.885,1923.0
2016-07-15,7.885,8.0,7.885,7.91,1344.0
2016-07-18,7.93,8.13,7.91,8.13,5638.0
2016-07-19,8.115,8.13,8.04,8.13,3500.0
2016-07-20,8.145,8.155,8.075,8.155,4340.0
2016-07-21,8.145,8.145,7.925,8.145,11996.0
2016-07-22,8.155,8.27,8.155,8.205,2202.0
2016-07-25,8.055,8.23,8.04,8.23,2650.0
2016-07-26,7.925,7.96,7.875,7.885,1277.0
2016-07-27,8.03,8.03,7.895,7.96,1600.0
2016-07-28,8.0,8.23,7.87,8.115,3795.0
2016-07-29,8.2,8.2,8.115,8.12,1347.0
2016-08-02,8.025,8.025,7.925,8.025,2984.0
2016-08-03,8.005,8.115,7.855,7.975,3987.0
2016-08-04,8.155,8.305,8.155,8.3,12225.0
2016-08-05,8.305,8.42,8.275,8.42,20062.0
2016-08-08,8.42,8.575,8.42,8.535,31880.0
2016-08-09,8.495,8.61,8.345,8.35,83621.0
2016-08-10,8.35,8.565,8.345,8.345,14875.0
2016-08-11,8.42,8.575,8.345,8.345,15902.0
2016-08-12,8.36,8.42,8.36,8.42,3500.0
2016-08-15,8.665,8.995,8.535,8.725,43366.0
2016-08-16,8.705,8.95,8.705,8.805,7490.0
2016-08-17,8.765,8.765,8.42,8.61,11800.0
2016-08-18,8.45,8.61,8.42,8.595,9706.0
2016-08-19,8.46,8.49,8.345,8.385,13179.0
2016-08-22,8.23,8.46,8.23,8.385,13801.0
2016-08-23,8.42,8.575,8.35,8.495,9531.0
2016-08-24,8.61,8.61,8.345,8.42,15942.0
2016-08-25,8.495,8.69,8.495,8.65,20870.0
2016-08-26,8.65,8.765,8.495,8.495,21610.0
2016-08-29,8.63,8.63,8.55,8.59,23650.0
2016-08-30,8.62,8.63,8.48,8.495,23850.0
2016-08-31,8.63,8.63,8.395,8.475,41522.0
2016-09-01,8.475,8.475,8.395,8.475,7642.0
2016-09-02,8.675,8.675,8.43,8.475,15721.0
2016-09-06,8.43,8.475,8.395,8.42,15790.0
2016-09-07,8.505,8.505,8.32,8.435,10612.0
2016-09-08,8.46,8.475,8.335,8.36,4725.0
2016-09-09,8.46,8.46,8.32,8.35,9627.0
2016-09-12,8.32,8.415,8.28,8.32,6272.0
2016-09-13,8.28,8.28,8.01,8.01,10990.0
2016-09-14,8.13,8.205,7.71,7.79,23751.0
2016-09-15,7.805,8.32,7.805,8.19,6172.0
2016-09-16,8.28,8.36,7.895,8.01,4711.0
2016-09-19,8.245,8.245,7.895,8.13,16396.0
2016-09-20,8.165,8.165,8.01,8.165,1522.0
2016-09-21,8.165,8.165,7.935,8.075,8576.0
2016-09-22,8.12,8.205,7.95,8.205,7970.0
2016-09-23,8.205,8.245,7.945,7.945,16750.0
2016-09-26,7.945,7.945,7.865,7.895,120044.0
2016-09-27,7.935,7.935,7.705,7.75,17270.0
2016-09-28,7.72,7.82,7.705,7.76,76975.0
2016-09-29,7.705,7.75,7.705,7.705,7135.0
2016-09-30,7.705,7.75,7.705,7.75,16246.0
2016-10-03,7.75,7.975,7.705,7.78,11492.0
2016-10-04,7.78,7.78,7.705,7.74,21385.0
2016-10-05,7.74,7.775,7.72,7.735,7080.0
2016-10-06,7.74,7.74,7.705,7.74,9185.0
2016-10-07,7.705,7.765,7.705,7.71,3200.0
2016-10-11,7.705,7.705,7.395,7.425,18564.0
2016-10-12,7.51,7.62,7.32,7.32,19483.0
2016-10-13,7.325,7.395,7.32,7.395,5885.0
2016-10-14,7.395,7.695,7.395,7.48,7660.0
2016-10-17,7.665,7.665,7.29,7.29,50953.0
2016-10-18,7.29,7.575,6.84,7.575,57170.0
2016-10-19,7.395,7.56,7.165,7.425,4370.0
2016-10-20,7.425,7.425,7.255,7.355,12866.0
2016-10-21,7.38,7.595,7.38,7.595,18537.0
2016-10-24,7.61,7.69,7.51,7.69,11140.0
2016-10-25,7.68,7.68,7.58,7.59,3000.0
2016-10-26,7.65,7.69,7.58,7.68,6584.0
2016-10-27,7.69,7.695,7.625,7.665,7107.0
2016-10-28,7.56,7.74,7.56,7.705,97850.0
2016-10-31,7.705,8.09,7.705,8.06,3900.0
2016-11-01,7.905,8.01,7.56,7.875,4664.0
2016-11-02,7.895,7.935,7.71,7.935,12762.0
2016-11-03,7.82,7.86,7.82,7.82,15900.0
2016-11-04,7.82,7.86,7.82,7.86,10840.0
2016-11-07,7.71,7.935,7.705,7.88,12100.0
2016-11-08,7.86,7.875,7.82,7.82,1665.0
2016-11-09,7.82,7.935,7.82,7.935,6550.0
2016-11-10,8.065,8.36,8.025,8.05,5815.0
2016-11-11,8.36,8.475,8.295,8.295,59933.0
2016-11-14,8.475,8.475,7.935,8.475,5796.0
2016-11-15,8.32,8.395,8.32,8.32,11170.0
2016-11-16,8.365,8.395,8.065,8.065,46800.0
2016-11-17,7.98,8.46,7.98,8.46,7172.0
2016-11-18,8.28,8.43,8.28,8.395,4309.0
2016-11-21,8.32,8.395,8.245,8.36,8853.0
2016-11-22,8.295,8.395,8.265,8.395,3633.0
2016-11-23,8.36,8.395,8.32,8.335,3142.0
2016-11-24,8.395,8.395,8.095,8.11,1699.0
2016-11-25,8.285,8.425,8.105,8.165,4665.0
2016-11-28,8.22,8.36,8.215,8.345,917.0
2016-11-29,8.345,8.555,8.265,8.525,2474.0
2016-11-30,8.415,8.565,8.4,8.55,9693.0
2016-12-01,8.55,8.565,8.3,8.415,3939.0
2016-12-02,8.32,8.5,8.32,8.495,3100.0
2016-12-05,8.53,8.53,7.985,7.985,11693.0
2016-12-06,8.075,8.18,7.86,8.065,8100.0
2016-12-07,8.34,8.34,7.965,7.995,20522.0
2016-12-08,7.965,8.09,7.62,7.755,13700.0
2016-12-09,7.715,7.755,7.49,7.675,35171.0
2016-12-12,7.755,7.79,7.675,7.69,22758.0
2016-12-13,7.7,7.755,7.7,7.7,1850.0
2016-12-14,7.685,8.41,7.685,7.855,5862.0
2016-12-15,8.025,8.415,8.025,8.26,5120.0
2016-12-16,8.04,8.34,8.04,8.165,2203.0
2016-12-19,8.19,8.375,8.105,8.18,3428.0
2016-12-20,8.37,8.37,8.18,8.18,750.0
2016-12-21,8.22,8.36,8.205,8.205,2300.0
2016-12-22,8.19,8.315,8.19,8.285,2357.0
2016-12-23,8.26,8.315,8.19,8.19,2556.0
2016-12-28,8.18,8.33,8.18,8.315,1935.0
2016-12-29,8.355,8.355,8.145,8.145,6223.0
2016-12-30,8.145,8.145,7.955,8.095,2287.0
2017-01-03,8.025,8.12,7.95,8.12,5672.0
2017-01-04,7.955,8.145,7.955,7.995,7705.0
2017-01-05,8.0,8.01,7.79,7.955,7983.0
2017-01-06,7.955,8.025,7.83,7.93,17516.0
2017-01-09,7.915,8.095,7.9,7.9,2537.0
2017-01-10,7.985,8.18,7.985,8.065,16801.0
2017-01-11,8.065,8.065,8.025,8.065,1510.0
2017-01-12,8.065,8.065,7.925,8.065,2129.0
2017-01-13,8.065,8.065,7.985,7.985,2940.0
2017-01-16,7.97,8.055,7.97,8.025,5150.0
2017-01-17,7.915,7.985,7.915,7.985,17625.0
2017-01-18,7.98,7.985,7.87,7.985,3200.0
2017-01-19,7.91,7.91,7.84,7.84,13500.0
2017-01-20,7.87,7.91,7.83,7.83,15395.0
2017-01-23,7.9,7.94,7.83,7.83,4300.0
2017-01-24,7.79,7.915,7.755,7.915,11975.0
2017-01-25,7.915,7.915,7.83,7.83,4400.0
2017-01-26,7.83,7.995,7.83,7.95,901470.0
2017-01-27,7.91,7.91,7.755,7.84,14720.0
2017-01-30,7.9,7.9,7.755,7.755,18915.0
2017-01-31,7.715,7.715,7.045,7.48,33737.0
2017-02-01,7.7,7.715,7.65,7.705,7501.0
2017-02-02,7.635,7.665,7.52,7.635,7042.0
2017-02-03,7.605,7.615,7.48,7.595,15953.0
2017-02-06,7.42,7.44,7.21,7.35,32265.0
2017-02-07,7.295,7.325,7.23,7.26,15750.0
2017-02-08,7.21,7.26,7.21,7.21,20446.0
2017-02-09,7.17,7.23,7.105,7.105,11610.0
2017-02-10,7.145,7.145,6.615,6.825,76536.0
2017-02-13,6.82,7.145,6.82,7.09,16160.0
2017-02-14,7.13,7.13,7.02,7.05,3025.0
2017-02-15,7.05,7.05,6.645,6.795,22111.0
2017-02-16,6.78,6.855,6.78,6.84,7659.0
2017-02-17,6.95,7.17,6.935,7.02,15025.0
2017-02-21,7.02,7.23,7.02,7.23,5500.0
2017-02-22,6.855,7.015,6.78,6.78,45052.0
2017-02-23,6.78,6.825,6.7,6.78,17331.0
2017-02-24,6.7,6.74,6.465,6.545,12288.0
2017-02-27,6.545,6.685,6.54,6.54,8870.0
2017-02-28,6.505,6.505,6.325,6.465,7535.0
2017-03-01,6.52,6.75,6.52,6.57,15597.0
2017-03-02,6.89,6.89,6.285,6.285,30633.0
2017-03-03,6.285,6.68,6.285,6.575,590261.0
2017-03-06,6.485,6.485,6.295,6.365,12750.0
2017-03-07,6.67,6.67,6.485,6.485,2700.0
2017-03-08,6.32,6.505,6.31,6.485,6650.0
2017-03-09,6.46,6.875,6.46,6.485,3345.0
2017-03-10,6.515,6.515,6.435,6.435,7878.0
2017-03-13,6.515,6.56,6.42,6.56,8941.0
2017-03-14,6.665,6.725,6.545,6.625,9170.0
2017-03-15,6.725,6.965,6.615,6.725,9610.0
2017-03-16,6.965,7.035,6.845,7.0,3615.0
2017-03-17,7.0,7.0,6.78,6.835,3696.0
2017-03-20,7.0,7.0,6.815,6.835,3430.0
2017-03-21,6.795,6.795,6.665,6.665,6095.0
2017-03-22,6.6,6.6,6.43,6.43,6550.0
2017-03-23,6.45,6.56,6.325,6.325,10625.0
2017-03-24,6.41,6.485,6.395,6.485,21900.0
2017-03-27,6.68,6.68,6.35,6.485,2400.0
2017-03-28,6.375,6.585,6.375,6.575,5150.0
2017-03-29,6.6,6.68,6.52,6.53,7608.0
2017-03-30,6.49,6.67,6.49,6.505,2200.0
2017-03-31,6.53,6.67,6.53,6.575,3221.0
2017-04-03,6.665,6.665,6.375,6.45,20966.0
2017-04-04,6.45,6.45,6.325,6.365,20707.0
2017-04-05,6.335,6.365,6.09,6.2,28110.0
2017-04-06,6.025,6.19,5.895,6.05,20429.0
2017-04-07,5.965,6.08,5.935,5.97,8067.0
2017-04-10,6.01,6.27,6.01,6.24,16046.0
2017-04-11,6.185,6.295,6.17,6.245,20940.0
2017-04-12,6.19,6.325,6.19,6.325,12100.0
2017-04-13,6.285,6.46,6.285,6.46,1855.0
2017-04-17,6.46,6.46,6.365,6.365,3750.0
2017-04-18,6.405,6.505,6.405,6.49,1730.0
2017-04-19,6.485,6.64,6.485,6.52,3100.0
2017-04-20,6.485,6.67,6.485,6.485,24535.0
2017-04-21,6.485,6.64,6.485,6.485,3365.0
2017-04-24,6.49,6.65,6.485,6.65,1755.0
2017-04-25,6.52,6.595,6.325,6.485,8676.0
2017-04-26,6.52,6.52,6.505,6.505,528.0
2017-04-27,6.435,6.5,6.38,6.45,4300.0
2017-04-28,6.485,6.485,6.465,6.475,5000.0
2017-05-01,6.41,6.505,6.405,6.5,7211.0
2017-05-02,6.475,6.485,6.13,6.175,12118.0
2017-05-03,6.285,6.445,6.175,6.445,5975.0
2017-05-04,6.355,6.355,6.28,6.285,1600.0
2017-05-05,6.285,6.5,6.27,6.49,13718.0
2017-05-08,6.365,6.555,6.245,6.485,8180.0
2017-05-09,6.475,6.485,6.285,6.485,5255.0
2017-05-10,6.475,6.485,6.475,6.485,425.0
2017-05-11,6.28,6.545,6.265,6.445,5585.0
2017-05-12,6.45,6.52,6.45,6.52,1100.0
2017-05-15,6.35,6.795,6.35,6.56,7395.0
2017-05-16,6.41,6.52,6.325,6.405,8800.0
2017-05-17,6.35,6.35,6.285,6.32,171000.0
2017-05-18,6.405,6.465,6.285,6.335,10020.0
2017-05-19,6.34,6.35,6.34,6.34,1544.0
2017-05-23,6.35,6.56,6.35,6.56,9766.0
2017-05-24,6.63,6.64,6.445,6.485,9430.0
2017-05-25,6.52,6.68,6.52,6.68,7300.0
2017-05-26,6.64,6.82,6.64,6.665,7153.0
2017-05-29,6.75,6.855,6.695,6.775,6800.0
2017-05-30,6.8,6.82,6.63,6.775,7650.0
2017-05-31,6.775,6.8,6.725,6.735,7600.0
2017-06-01,6.735,6.855,6.735,6.79,17566.0
2017-06-02,6.845,6.935,6.82,6.895,10333.0
2017-06-05,6.895,6.895,6.855,6.855,3144.0
2017-06-06,6.845,6.895,6.775,6.8,6485.0
2017-06-07,6.895,6.895,6.805,6.885,1648.0
2017-06-08,6.895,6.895,6.895,6.895,100.0
2017-06-09,6.895,6.895,6.82,6.855,3876.0
2017-06-12,6.815,6.815,6.775,6.8,3150.0
2017-06-13,6.785,6.855,6.785,6.785,1716.0
2017-06-14,6.815,7.125,6.815,7.05,19489.0
2017-06-15,6.94,7.05,6.935,6.955,11207.0
2017-06-16,7.125,7.17,6.955,7.17,5877.0
2017-06-19,7.21,7.21,7.21,7.21,5053.0
2017-06-20,7.17,7.17,6.95,7.02,2520.0
2017-06-21,7.125,7.235,7.125,7.225,14440.0
2017-06-22,7.14,7.21,7.13,7.13,11440.0
2017-06-23,7.21,7.63,7.21,7.33,9421.0
2017-06-26,7.41,7.41,7.33,7.33,2570.0
2017-06-27,7.33,7.33,7.185,7.25,5800.0
2017-06-28,7.33,7.33,7.185,7.185,1020.0
2017-06-29,7.21,7.37,7.09,7.13,50285.0
2017-06-30,7.13,7.21,7.13,7.14,19900.0
2017-07-04,7.32,7.32,7.17,7.185,3399.0
2017-07-05,7.195,7.195,7.05,7.05,10500.0
2017-07-06,7.06,7.06,6.935,6.94,20812.0
2017-07-07,6.975,7.05,6.935,7.045,23855.0
2017-07-10,7.03,7.13,6.935,7.015,9708.0
2017-07-11,7.115,7.13,7.015,7.015,2375.0
2017-07-12,7.015,7.21,7.015,7.13,6650.0
2017-07-13,7.13,7.13,7.02,7.05,13081.0
2017-07-14,7.02,7.205,6.955,7.03,2700.0
2017-07-17,7.13,7.13,6.955,7.015,11011.0
2017-07-18,7.005,7.015,6.995,7.015,2828.0
2017-07-19,7.05,7.05,6.94,6.94,12570.0
2017-07-20,6.94,6.94,6.94,6.94,500.0
2017-07-21,7.005,7.05,7.005,7.05,1940.0
2017-07-24,7.13,7.13,7.05,7.13,57502.0
2017-07-25,7.13,7.13,7.075,7.13,7200.0
2017-07-26,7.13,7.17,7.05,7.05,3268.0
2017-07-27,7.06,7.06,7.05,7.06,3150.0
2017-07-28,7.075,7.235,7.075,7.09,15734.0
2017-07-31,7.09,7.145,7.09,7.14,2650.0
2017-08-01,7.14,7.17,7.14,7.17,7840.0
2017-08-02,7.225,7.235,7.155,7.21,3020.0
2017-08-03,7.225,7.225,6.995,7.17,4330.0
2017-08-04,7.22,7.225,7.185,7.205,4600.0
2017-08-08,7.225,7.28,7.165,7.275,2479.0
2017-08-09,7.17,7.17,7.085,7.085,2450.0
2017-08-10,7.06,7.06,6.975,6.98,1400.0
2017-08-11,6.975,6.975,6.745,6.745,12000.0
2017-08-14,6.79,6.995,6.655,6.975,4450.0
2017-08-15,7.03,7.28,6.975,7.03,15340.0
2017-08-16,7.085,7.13,7.05,7.05,99500.0
2017-08-17,7.05,7.05,7.05,7.05,3368.0
2017-08-18,7.05,7.06,6.975,7.05,6917.0
2017-08-21,6.745,7.035,6.745,6.855,3720.0
2017-08-22,7.015,7.015,6.805,6.815,1140.0
2017-08-23,6.87,7.21,6.87,7.125,57950.0
2017-08-24,7.165,7.165,6.99,6.99,8924.0
2017-08-25,7.05,7.05,7.05,7.05,700.0
2017-08-28,7.07,7.07,7.01,7.02,4180.0
2017-08-29,7.075,7.075,7.03,7.075,2900.0
2017-08-30,7.005,7.115,6.895,6.99,9800.0
2017-08-31,6.965,6.965,6.885,6.885,5800.0
2017-09-01,6.87,6.935,6.795,6.795,11313.0
2017-09-05,6.815,6.895,6.775,6.79,13713.0
2017-09-06,6.795,6.885,6.795,6.875,9560.0
2017-09-07,7.01,7.09,6.87,6.935,11586.0
2017-09-08,6.935,6.935,6.935,6.935,0.0
2017-09-11,7.09,7.09,6.95,6.995,8957.0
2017-09-12,6.995,7.05,6.995,7.05,300.0
2017-09-13,7.03,7.07,7.02,7.06,1089.0
2017-09-14,7.06,7.06,6.965,6.99,1710.0
2017-09-15,6.975,7.06,6.965,7.05,4900.0
2017-09-18,7.075,7.085,6.98,7.075,5550.0
2017-09-19,7.09,7.1,6.99,6.99,17114.0
2017-09-20,7.1,7.11,6.995,7.035,5245.0
2017-09-21,7.05,7.05,7.01,7.03,42220.0
2017-09-22,7.05,7.11,7.05,7.085,4195.0
2017-09-25,7.09,7.19,7.03,7.165,9650.0
2017-09-26,7.02,7.11,7.02,7.035,11000.0
2017-09-27,7.035,7.125,7.035,7.125,5800.0
2017-09-28,7.11,7.11,7.07,7.11,3600.0
2017-09-29,7.075,7.11,7.035,7.09,5100.0
2017-10-02,7.05,7.1,6.79,7.085,53915.0
2017-10-03,7.1,7.1,6.78,6.79,19970.0
2017-10-04,6.805,7.09,6.805,7.09,4335.0
2017-10-05,7.03,7.085,6.87,6.99,13250.0
2017-10-06,6.87,7.085,6.87,7.06,13000.0
2017-10-10,7.18,7.19,7.07,7.11,37087.0
2017-10-11,7.17,7.195,6.915,6.915,29916.0
2017-10-12,6.955,7.19,6.955,7.165,2460.0
2017-10-13,7.075,7.165,6.995,7.15,4900.0
2017-10-16,7.11,7.21,7.05,7.13,7550.0
2017-10-17,7.155,7.18,7.13,7.13,2900.0
2017-10-18,7.13,7.19,7.13,7.15,2750.0
2017-10-19,7.13,7.23,7.13,7.23,15079.0
2017-10-20,7.13,7.3,7.13,7.15,40233.0
2017-10-23,7.31,7.33,7.19,7.235,56675.0
2017-10-24,7.25,7.39,7.25,7.285,482285.0
2017-10-25,7.31,7.595,7.31,7.59,16749.0
2017-10-26,7.59,7.59,7.405,7.43,4300.0
2017-10-27,7.555,7.59,7.43,7.47,13190.0
2017-10-30,7.51,7.51,7.31,7.43,13720.0
2017-10-31,7.47,7.47,7.235,7.285,6200.0
2017-11-01,7.27,7.59,7.27,7.46,26340.0
2017-11-02,7.51,7.51,7.43,7.47,15569.0
2017-11-03,7.43,7.58,7.315,7.43,5733.0
2017-11-06,7.66,7.665,7.47,7.47,10015.0
2017-11-07,7.665,7.73,7.39,7.39,20180.0
2017-11-08,7.51,7.59,7.5,7.58,3300.0
2017-11-09,7.555,7.665,7.43,7.43,8488.0
2017-11-10,7.73,7.73,7.405,7.59,8450.0
2017-11-13,7.57,7.66,7.51,7.66,6117.0
2017-11-14,7.45,7.45,7.35,7.365,12187.0
2017-11-15,7.355,7.365,7.355,7.355,2187.0
2017-11-16,7.365,7.43,7.35,7.35,2925.0
2017-11-17,7.35,7.43,7.35,7.365,1300.0
2017-11-20,7.315,7.5,7.315,7.5,2276.0
2017-11-21,7.59,7.985,7.59,7.985,46971.0
2017-11-22,7.93,7.985,7.825,7.905,22681.0
2017-11-23,7.985,8.145,7.985,8.025,10381.0
2017-11-24,7.985,8.035,7.98,7.985,9815.0
2017-11-27,8.06,8.065,7.97,7.985,12125.0
2017-11-28,7.985,8.045,7.945,8.025,2678.0
2017-11-29,8.165,8.17,8.09,8.09,11360.0
2017-11-30,8.09,8.335,8.09,8.255,15445.0
2017-12-01,8.295,8.295,8.17,8.295,30250.0
2017-12-04,8.295,8.35,8.295,8.325,3229.0
2017-12-05,8.335,8.4,8.335,8.4,6650.0
2017-12-06,8.425,8.535,8.425,8.495,12198.0
2017-12-07,8.65,8.65,8.425,8.535,4803.0
2017-12-08,8.495,8.575,8.465,8.575,27593.0
2017-12-11,8.535,8.545,8.295,8.495,18847.0
2017-12-12,8.65,8.74,8.495,8.595,40496.0
2017-12-13,8.595,8.74,8.545,8.595,2399.0
2017-12-14,8.575,8.7,8.545,8.7,10925.0
2017-12-15,8.65,8.65,8.255,8.3,35650.0
2017-12-18,8.57,8.57,7.97,7.985,32363.0
2017-12-19,7.97,8.05,7.96,7.995,9750.0
2017-12-20,8.01,8.415,7.97,8.075,9540.0
2017-12-21,8.1,8.47,8.01,8.295,116030.0
2017-12-22,8.45,8.45,8.115,8.235,5910.0
2017-12-27,8.245,8.31,8.09,8.13,7080.0
2017-12-28,8.13,8.17,8.075,8.125,3300.0
2017-12-29,8.13,8.215,8.13,8.155,4850.0
2018-01-02,8.155,8.36,7.93,8.025,15732.0
2018-01-03,7.98,8.01,7.865,7.94,13387.0
2018-01-04,7.895,7.895,7.735,7.875,14262.0
2018-01-05,8.01,8.35,7.72,8.11,8860.0
2018-01-08,8.295,8.295,8.01,8.05,18385.0
2018-01-09,8.085,8.13,8.05,8.05,2271.0
2018-01-10,8.09,8.295,8.09,8.295,5000.0
2018-01-11,8.245,8.325,8.1,8.255,3450.0
2018-01-12,8.115,8.31,8.115,8.295,4600.0
2018-01-15,8.295,8.295,8.1,8.17,4400.0
2018-01-16,8.18,8.215,8.18,8.205,9950.0
2018-01-17,8.205,8.245,8.09,8.09,5935.0
2018-01-18,8.09,8.09,7.88,7.88,17431.0
2018-01-19,8.085,8.085,7.85,8.01,8782.0
2018-01-22,8.09,8.165,8.01,8.09,7565.0
2018-01-23,8.06,8.165,8.005,8.05,6250.0
2018-01-24,8.17,8.245,8.085,8.085,18085.0
2018-01-25,8.18,8.18,8.06,8.085,8850.0
2018-01-26,8.085,8.15,7.98,8.045,8793.0
2018-01-29,8.045,8.09,8.035,8.05,14765.0
2018-01-30,8.05,8.13,8.05,8.13,97676.0
2018-01-31,8.09,8.09,8.05,8.05,2800.0
2018-02-01,8.05,8.255,8.05,8.14,14238.0
2018-02-02,8.165,8.205,8.09,8.17,30300.0
2018-02-05,8.13,8.18,8.06,8.075,11497.0
2018-02-06,8.09,8.115,8.01,8.01,3950.0
2018-02-07,7.98,8.075,7.85,7.93,17740.0
2018-02-08,7.915,7.915,7.685,7.77,25925.0
2018-02-09,7.81,7.81,7.55,7.77,14920.0
2018-02-12,8.09,8.09,7.775,7.775,5200.0
2018-02-13,8.045,8.045,7.93,7.93,2150.0
2018-02-14,8.06,8.085,7.775,7.775,2410.0
2018-02-15,7.995,8.01,7.81,7.825,15341.0
2018-02-16,7.37,7.64,7.08,7.2,103203.0
2018-02-20,7.29,7.515,7.13,7.16,31513.0
2018-02-21,7.565,7.815,7.525,7.77,59901.0
2018-02-22,7.85,8.09,7.85,8.01,64054.0
2018-02-23,8.18,8.285,8.075,8.23,23921.0
2018-02-26,8.325,8.675,8.22,8.575,39988.0
2018-02-27,8.66,8.73,8.355,8.66,23226.0
2018-02-28,8.725,8.725,8.44,8.44,9011.0
2018-03-01,8.195,8.585,8.195,8.395,22059.0
2018-03-02,8.195,8.56,8.195,8.395,11416.0
2018-03-05,8.325,8.52,8.325,8.44,30350.0
2018-03-06,8.44,8.48,8.21,8.285,6720.0
2018-03-07,8.24,8.38,8.24,8.325,5060.0
2018-03-08,8.355,8.51,8.355,8.39,23520.0
2018-03-09,8.51,8.51,8.38,8.38,3183.0
2018-03-12,8.34,8.635,8.34,8.635,15461.0
2018-03-13,8.64,8.68,8.6,8.64,22636.0
2018-03-14,8.64,8.74,8.64,8.65,10875.0
2018-03-15,8.65,8.725,8.64,8.65,4931.0
2018-03-16,8.815,8.97,8.805,8.925,23381.0
2018-03-19,8.97,8.97,8.845,8.885,5395.0
2018-03-20,8.885,8.925,8.805,8.885,5071.0
2018-03-21,8.845,8.97,8.78,8.83,13035.0
2018-03-22,8.765,8.97,8.725,8.765,8308.0
2018-03-23,8.96,9.0,8.765,8.765,18055.0
2018-03-26,8.69,8.835,8.68,8.78,3880.0
2018-03-27,8.78,8.78,8.725,8.725,4948.0
2018-03-28,8.69,8.78,8.635,8.64,11270.0
2018-03-29,8.78,8.78,8.725,8.725,26290.0
2018-04-02,8.725,8.765,8.725,8.725,45793.0
2018-04-03,8.57,8.73,8.57,8.725,42201.0
2018-04-04,8.725,8.765,8.68,8.725,4740.0
2018-04-05,8.725,8.78,8.64,8.78,16958.0
2018-04-06,8.765,8.78,8.725,8.755,3710.0
2018-04-09,8.74,8.805,8.6,8.6,6200.0
2018-04-10,8.765,8.765,8.765,8.765,6740.0
2018-04-11,8.69,8.8,8.69,8.8,400.0
2018-04-12,8.835,8.97,8.835,8.91,6263.0
2018-04-13,8.835,8.925,8.835,8.885,7951.0
2018-04-16,8.97,8.97,8.765,8.895,860.0
2018-04-17,8.885,8.97,8.885,8.895,2091.0
2018-04-18,8.885,8.925,8.885,8.925,1700.0
2018-04-19,8.96,8.96,8.885,8.885,26700.0
2018-04-20,8.885,8.925,8.885,8.885,4020.0
2018-04-23,8.885,8.885,8.885,8.885,1925.0
2018-04-24,8.885,8.895,8.815,8.895,43532.0
2018-04-25,8.945,8.945,8.855,8.885,116519.0
2018-04-26,8.925,8.925,8.68,8.68,181035.0
2018-04-27,8.885,8.885,8.845,8.885,6700.0
2018-04-30,8.69,8.845,8.69,8.69,3000.0
2018-05-01,8.845,9.055,8.845,8.885,219643.0
2018-05-02,8.935,8.935,8.885,8.885,85748.0
2018-05-03,8.885,9.01,8.885,9.01,11541.0
2018-05-04,9.05,9.205,9.01,9.205,19695.0
2018-05-07,9.255,9.375,9.18,9.335,13271.0
2018-05-08,9.255,9.345,9.255,9.295,6147.0
2018-05-09,9.295,9.295,9.19,9.19,3600.0
2018-05-10,9.19,9.375,9.13,9.13,3615.0
2018-05-11,9.21,9.335,9.21,9.335,8600.0
2018-05-14,9.365,9.375,9.26,9.295,9500.0
2018-05-15,9.255,9.255,9.255,9.255,1020.0
2018-05-16,9.325,9.335,9.295,9.295,3850.0
2018-05-17,9.255,9.255,9.17,9.255,16891.0
2018-05-18,9.295,9.295,9.255,9.295,3145.0
2018-05-22,9.295,9.295,9.255,9.295,9610.0
2018-05-23,9.28,9.295,9.26,9.295,3600.0
2018-05-24,9.295,9.295,9.255,9.295,15630.0
2018-05-25,9.26,9.375,9.26,9.31,11190.0
2018-05-28,9.345,9.375,9.28,9.375,4998.0
2018-05-29,9.375,9.525,9.375,9.455,3235.0
2018-05-30,9.525,9.525,9.415,9.525,3700.0
2018-05-31,9.5,9.545,9.5,9.5,1140.0
2018-06-01,9.44,9.515,9.415,9.5,3000.0
2018-06-04,9.4,9.45,9.375,9.375,500.0
2018-06-05,9.365,9.4,9.365,9.4,200.0
2018-06-06,9.43,9.44,9.365,9.365,780.0
2018-06-07,9.43,9.44,9.36,9.425,4050.0
2018-06-08,9.365,9.365,9.365,9.365,500.0
2018-06-11,9.44,9.44,9.31,9.4,3636.0
2018-06-12,9.4,9.4,9.36,9.4,18100.0
2018-06-13,9.36,9.43,9.36,9.43,747.0
2018-06-14,9.43,9.44,9.36,9.4,5720.0
2018-06-15,9.43,9.44,9.365,9.375,1020.0
2018-06-18,9.375,9.39,9.375,9.385,4495.0
2018-06-19,9.385,9.4,9.35,9.36,36280.0
2018-06-20,9.415,9.85,9.415,9.85,18965.0
2018-06-21,9.86,10.49,9.85,10.235,25510.0
2018-06-22,9.705,9.94,9.705,9.775,3200.0
2018-06-25,9.81,9.81,9.49,9.565,18601.0
2018-06-26,9.73,9.73,9.73,9.73,900.0
2018-06-27,9.77,9.85,9.62,9.62,6225.0
2018-06-28,9.645,9.705,9.595,9.595,22545.0
2018-06-29,9.53,9.77,9.525,9.77,4900.0
2018-07-03,9.75,9.86,9.75,9.86,5680.0
2018-07-04,10.015,10.065,9.89,10.065,7196.0
2018-07-05,10.14,10.3,10.14,10.22,18300.0
2018-07-06,10.28,10.3,10.245,10.3,6300.0
2018-07-09,10.3,10.615,10.295,10.345,38462.0
2018-07-10,10.36,10.37,9.915,10.21,11310.0
2018-07-11,10.235,10.255,10.015,10.095,4650.0
2018-07-12,10.415,10.415,10.18,10.22,4730.0
2018-07-13,10.26,10.26,9.975,10.245,92285.0
2018-07-16,10.26,10.475,10.26,10.345,2800.0
2018-07-17,10.26,10.345,10.26,10.3,3444.0
2018-07-18,10.27,10.27,10.18,10.18,1918.0
2018-07-19,10.485,10.485,10.18,10.26,6550.0
2018-07-20,10.27,10.425,10.22,10.23,4450.0
2018-07-23,10.46,10.465,10.425,10.435,2630.0
2018-07-24,10.285,10.285,10.19,10.19,1650.0
2018-07-25,10.165,10.205,10.065,10.095,13655.0
2018-07-26,10.09,10.095,10.075,10.095,2300.0
2018-07-27,10.13,10.13,10.05,10.055,3670.0
2018-07-30,10.04,10.05,10.03,10.04,7050.0
2018-07-31,10.04,10.04,10.005,10.025,3050.0
2018-08-01,10.015,10.015,9.89,9.89,14100.0
2018-08-02,9.89,9.935,9.845,9.915,18750.0
2018-08-03,10.05,10.05,9.925,9.935,12010.0
2018-08-07,9.775,9.835,9.775,9.81,5197.0
2018-08-08,9.77,9.77,9.565,9.565,6741.0
2018-08-09,9.57,9.77,9.57,9.77,3475.0
2018-08-10,9.785,9.8,9.775,9.8,850.0
2018-08-13,9.85,10.26,9.85,10.245,15583.0
2018-08-14,10.59,10.835,10.415,10.835,13993.0
2018-08-15,10.965,10.975,10.555,10.555,10159.0
2018-08-16,10.67,10.69,10.51,10.515,1800.0
2018-08-17,10.53,10.55,10.425,10.46,36050.0
2018-08-20,10.845,10.845,10.49,10.625,5900.0
2018-08-21,10.59,10.59,10.35,10.425,9090.0
2018-08-22,10.4,10.5,10.4,10.44,18948.0
2018-08-23,10.36,10.425,10.35,10.4,8250.0
2018-08-24,10.395,10.4,10.345,10.35,4300.0
2018-08-27,10.86,10.86,10.35,10.625,782.0
2018-08-28,10.625,10.625,10.44,10.54,6303.0
2018-08-29,10.55,10.625,10.525,10.53,12104.0
2018-08-30,10.53,10.6,10.53,10.6,55.0
2018-08-31,10.515,10.515,10.51,10.515,1125.0
2018-09-04,10.53,10.65,10.34,10.53,6677.0
2018-09-05,10.53,10.53,10.41,10.49,3775.0
2018-09-06,10.73,10.73,10.485,10.49,8759.0
2018-09-07,10.655,10.655,10.53,10.53,8790.0
2018-09-10,10.51,10.64,10.51,10.53,4676.0
2018-09-11,10.64,10.72,10.59,10.69,7834.0
2018-09-12,10.69,10.69,10.575,10.615,6627.0
2018-09-13,10.625,10.625,10.54,10.575,5695.0
2018-09-14,10.555,10.615,10.555,10.615,7425.0
2018-09-17,10.655,10.865,10.655,10.74,18557.0
2018-09-18,10.82,11.095,10.82,10.995,8114.0
2018-09-19,11.03,11.335,11.03,11.335,67415.0
2018-09-20,11.245,11.335,11.235,11.235,8237.0
2018-09-21,11.235,11.335,11.055,11.11,24513.0
2018-09-24,11.36,11.36,11.06,11.06,15206.0
2018-09-25,11.35,11.35,11.11,11.15,10171.0
2018-09-26,11.235,11.235,11.15,11.15,6000.0
2018-09-27,11.15,11.15,11.135,11.135,25240.0
2018-09-28,11.26,11.26,11.125,11.145,3887.0
2018-10-01,11.275,11.275,11.11,11.15,50855.0
2018-10-02,11.16,11.16,11.055,11.055,9470.0
2018-10-03,11.03,11.07,10.82,10.82,6204.0
2018-10-04,11.07,11.08,10.82,10.82,4871.0
2018-10-05,10.745,10.78,10.4,10.53,16402.0
2018-10-09,10.365,10.53,10.36,10.41,28713.0
2018-10-10,10.44,10.44,10.285,10.31,8300.0
2018-10-11,10.16,10.655,10.12,10.575,24569.0
2018-10-12,11.15,11.15,10.985,11.15,18433.0
2018-10-15,11.235,11.235,10.985,11.225,4550.0
2018-10-16,11.22,11.22,11.03,11.03,1795.0
2018-10-17,11.225,11.225,10.665,10.815,7950.0
2018-10-18,10.815,10.865,10.815,10.84,6100.0
2018-10-19,10.84,11.12,10.84,11.12,10560.0
2018-10-22,11.195,11.195,10.89,10.89,3575.0
2018-10-23,10.705,11.03,10.245,11.02,11583.0
2018-10-24,11.03,11.15,10.945,10.945,145513.0
2018-10-25,11.02,11.06,10.745,10.745,23040.0
2018-10-26,10.415,10.935,10.34,10.74,15185.0
2018-10-29,10.74,10.795,10.74,10.74,3650.0
2018-10-30,10.74,11.07,10.74,11.07,4090.0
2018-10-31,11.03,11.15,10.87,11.15,6144.0
2018-11-01,11.11,11.265,11.11,11.185,13153.0
2018-11-02,11.175,11.275,11.175,11.235,5145.0
2018-11-05,11.235,11.34,11.235,11.335,2800.0
2018-11-06,11.235,11.425,11.235,11.415,9584.0
2018-11-07,11.525,12.02,11.525,11.98,14285.0
2018-11-08,12.145,12.145,11.69,12.145,9545.0
2018-11-09,12.185,12.195,11.745,11.755,10615.0
2018-11-12,11.69,11.77,11.565,11.565,5501.0
2018-11-13,11.525,11.77,11.48,11.48,3835.0
2018-11-14,11.55,11.565,11.315,11.315,51700.0
2018-11-15,11.005,11.525,10.905,11.435,7150.0
2018-11-16,11.435,11.73,11.36,11.605,12828.0
2018-11-19,11.765,11.765,11.41,11.565,452780.0
2018-11-20,11.41,11.41,10.855,10.955,28880.0
2018-11-21,11.07,11.4,11.07,11.15,5986.0
2018-11-22,11.235,11.435,11.235,11.315,595.0
2018-11-23,11.36,11.48,11.15,11.15,9271.0
2018-11-26,11.16,11.555,11.16,11.4,2450.0
2018-11-27,11.245,11.36,11.15,11.15,9584.0
2018-11-28,11.005,11.355,10.955,10.98,11607.0
2018-11-29,11.19,11.19,11.13,11.14,12292.0
2018-11-30,11.14,11.15,10.925,10.925,17701.0
2018-12-03,11.13,11.13,10.9,10.915,4030.0
2018-12-04,10.925,11.115,10.735,10.735,12409.0
2018-12-05,10.775,10.815,10.36,10.39,15213.0
2018-12-06,10.4,10.485,10.06,10.485,17327.0
2018-12-07,10.565,10.69,10.565,10.61,10300.0
2018-12-10,10.575,10.59,10.24,10.24,10760.0
2018-12-11,10.235,10.565,10.235,10.315,3580.0
2018-12-12,10.315,10.315,10.24,10.275,3300.0
2018-12-13,10.25,10.485,10.25,10.4,4507.0
2018-12-14,10.39,10.4,10.24,10.315,3285.0
2018-12-17,10.315,10.4,10.315,10.36,20718.0
2018-12-18,10.36,10.61,10.36,10.49,39440.0
2018-12-19,10.275,10.61,10.275,10.4,650.0
2018-12-20,10.285,10.4,10.275,10.335,25700.0
2018-12-21,10.335,10.385,10.335,10.385,2600.0
2018-12-24,10.4,10.485,10.315,10.36,8015.0
2018-12-27,10.36,10.61,10.36,10.4,1840.0
2018-12-28,10.415,10.61,10.315,10.315,10210.0
2018-12-31,10.65,10.65,10.335,10.41,3090.0
2019-01-02,10.4,10.4,10.315,10.385,3900.0
2019-01-03,10.485,10.485,10.39,10.4,6835.0
2019-01-04,10.485,10.485,10.335,10.36,27142.0
2019-01-07,10.36,10.465,10.315,10.36,7240.0
2019-01-08,10.475,10.485,10.275,10.275,3270.0
2019-01-09,10.6,10.61,10.36,10.525,3550.0
2019-01-10,10.41,10.585,10.41,10.565,8025.0
2019-01-11,10.415,10.61,10.415,10.61,1684.0
2019-01-14,10.61,10.69,10.525,10.525,10313.0
2019-01-15,10.61,10.685,10.61,10.61,10050.0
2019-01-16,10.665,10.69,10.535,10.69,2975.0
2019-01-17,10.55,10.59,10.415,10.59,15550.0
2019-01-18,10.615,11.025,10.615,11.005,161150.0
2019-01-21,11.0,11.44,10.815,11.355,6715.0
2019-01-22,11.4,11.775,11.315,11.33,16396.0
2019-01-23,11.275,11.275,10.775,10.86,10873.0
2019-01-24,10.785,11.175,10.785,11.175,3240.0
2019-01-25,11.19,11.19,10.785,10.985,3084.0
2019-01-28,10.985,10.985,10.815,10.815,1692.0
2019-01-29,11.005,11.005,10.65,10.65,4257.0
2019-01-30,10.66,10.815,10.485,10.485,6016.0
2019-01-31,10.56,10.565,10.485,10.51,57570.0
2019-02-01,10.51,10.585,10.4,10.4,11217.0
2019-02-04,10.485,10.485,10.315,10.35,11409.0
2019-02-05,10.315,10.315,9.9,9.975,22667.0
2019-02-06,9.9,9.96,9.745,9.775,16974.0
2019-02-07,9.775,9.775,9.6,9.635,24387.0
2019-02-08,9.535,9.745,9.02,9.735,52128.0
2019-02-11,10.185,10.56,9.9,10.315,12424.0
2019-02-12,10.51,10.525,10.19,10.485,7150.0
2019-02-13,10.4,10.91,10.4,10.91,15250.0
2019-02-14,10.94,10.94,10.815,10.86,6578.0
2019-02-15,10.815,10.85,10.6,10.61,7335.0
2019-02-19,10.615,10.94,10.615,10.69,4068.0
2019-02-20,10.76,10.825,10.74,10.74,6560.0
2019-02-21,10.815,10.815,10.685,10.69,9025.0
2019-02-22,10.775,10.775,10.575,10.665,6560.0
2019-02-25,10.775,10.775,10.665,10.76,10558.0
2019-02-26,10.735,10.735,10.61,10.65,6422.0
2019-02-27,10.77,10.77,10.51,10.56,8402.0
2019-02-28,10.605,10.605,10.485,10.485,2710.0
2019-03-01,10.56,10.645,10.56,10.56,1879.0
2019-03-04,10.635,10.645,10.555,10.56,4045.0
2019-03-05,10.57,10.645,10.52,10.56,6658.0
2019-03-06,10.52,10.635,10.52,10.545,6918.0
2019-03-07,10.56,10.56,10.46,10.46,5946.0
2019-03-08,10.48,10.48,10.35,10.35,4505.0
2019-03-11,10.68,10.68,10.35,10.36,2260.0
2019-03-12,10.37,10.545,10.35,10.35,14620.0
2019-03-13,10.545,10.555,10.435,10.545,613.0
2019-03-14,10.48,10.52,10.385,10.435,4284.0
2019-03-15,10.36,10.435,10.32,10.435,3504.0
2019-03-18,10.4,10.4,10.395,10.395,2730.0
2019-03-19,10.395,10.555,10.395,10.48,3122.0
2019-03-20,10.48,10.48,10.395,10.42,13965.0
2019-03-21,10.42,10.505,10.42,10.435,2254.0
2019-03-22,10.48,10.48,10.27,10.27,15796.0
2019-03-25,10.27,10.325,9.935,10.06,16741.0
2019-03-26,9.99,9.99,9.84,9.975,27570.0
2019-03-27,9.85,9.89,9.84,9.86,5945.0
2019-03-28,9.89,9.975,9.865,9.91,5595.0
2019-03-29,10.04,10.04,9.89,9.935,955.0
2019-04-01,10.05,10.06,9.7,9.805,15369.0
2019-04-02,10.01,10.01,9.64,9.64,43708.0
2019-04-03,9.965,9.965,9.52,9.52,11849.0
2019-04-04,9.47,9.59,9.43,9.445,11396.0
2019-04-05,9.625,9.625,9.445,9.465,11390.0
2019-04-08,9.43,9.465,9.355,9.38,14835.0
2019-04-09,9.39,9.39,9.22,9.22,26428.0
2019-04-10,9.39,9.39,9.23,9.26,19698.0
2019-04-11,9.23,9.43,9.23,9.37,3935.0
2019-04-12,9.455,9.455,9.255,9.26,27902.0
2019-04-15,9.23,9.345,9.22,9.26,13489.0
2019-04-16,9.22,9.34,9.22,9.26,7697.0
2019-04-17,9.26,9.345,9.23,9.305,4900.0
2019-04-18,9.305,9.515,9.305,9.43,15325.0
2019-04-22,9.64,9.64,9.59,9.6,600.0
2019-04-23,9.515,9.64,9.515,9.54,15455.0
2019-04-24,9.555,9.64,9.305,9.64,4503.0
2019-04-25,9.705,9.725,9.65,9.725,1200.0
2019-04-26,9.705,9.705,9.64,9.64,3308.0
2019-04-29,9.49,9.715,9.49,9.715,10469.0
2019-04-30,9.725,9.73,9.64,9.73,3520.0
2019-05-01,9.73,9.75,9.64,9.64,2851.0
2019-05-02,9.65,9.78,9.44,9.78,13589.0
2019-05-03,9.78,9.89,9.78,9.85,640.0
2019-05-06,9.865,10.3,9.865,10.225,5593.0
2019-05-07,10.48,10.48,10.15,10.225,2940.0
2019-05-08,10.31,10.31,10.225,10.26,5580.0
2019-05-09,10.195,10.27,10.195,10.27,3200.0
2019-05-10,10.195,10.225,10.185,10.2,2550.0
2019-05-13,10.145,10.15,10.04,10.15,16403.0
2019-05-14,10.145,10.22,10.145,10.22,3198.0
2019-05-15,10.185,10.31,10.185,10.31,7500.0
2019-05-16,10.31,10.31,9.965,10.06,209519.0
2019-05-17,10.185,10.185,10.06,10.06,4500.0
2019-05-21,10.185,10.185,10.06,10.145,45680.0
2019-05-22,10.075,10.1,10.05,10.1,8149.0
2019-05-23,10.025,10.06,10.025,10.06,1801.0
2019-05-24,9.99,10.145,9.99,9.99,22280.0
2019-05-27,10.0,10.04,9.96,9.975,9920.0
2019-05-28,9.94,9.975,9.94,9.975,1100.0
2019-05-29,9.85,9.86,9.655,9.68,6170.0
2019-05-30,9.525,9.76,9.525,9.575,4066.0
2019-05-31,9.51,9.61,9.465,9.6,9051.0
2019-06-03,9.635,9.635,9.465,9.51,15258.0
2019-06-04,9.425,9.51,9.405,9.485,4888.0
2019-06-05,9.425,9.44,9.425,9.425,4400.0
2019-06-06,9.465,9.635,9.405,9.635,2073.0
2019-06-07,9.485,9.485,9.38,9.43,10905.0
2019-06-10,9.475,9.475,9.265,9.265,12650.0
2019-06-11,9.255,9.38,9.255,9.38,10921.0
2019-06-12,9.295,9.295,9.295,9.295,340.0
2019-06-13,9.67,9.705,9.39,9.485,9532.0
2019-06-14,9.66,9.66,9.585,9.62,7771.0
2019-06-17,9.645,9.785,9.585,9.72,17535.0
2019-06-18,9.675,9.675,9.44,9.44,17014.0
2019-06-19,9.465,9.525,9.39,9.51,8250.0
2019-06-20,9.425,9.51,9.35,9.425,9715.0
2019-06-21,9.405,9.475,9.39,9.475,3700.0
2019-06-24,9.43,9.5,9.425,9.425,57466.0
2019-06-25,9.425,9.72,9.39,9.72,19689.0
2019-06-26,9.71,9.71,9.55,9.685,1415.0
2019-06-27,9.56,9.685,9.465,9.465,13230.0
2019-06-28,9.465,9.5,9.465,9.475,800.0
2019-07-02,9.51,9.51,9.425,9.475,4580.0
2019-07-03,9.55,9.685,9.475,9.595,6134.0
2019-07-04,9.675,9.685,9.6,9.6,336.0
2019-07-05,9.675,9.685,9.55,9.55,3500.0
2019-07-08,9.535,9.535,9.415,9.425,17346.0
2019-07-09,9.38,9.38,9.295,9.365,8900.0
2019-07-10,9.38,9.38,9.295,9.34,9020.0
2019-07-11,9.295,9.365,9.295,9.295,2790.0
2019-07-12,9.27,9.34,9.27,9.315,4100.0
2019-07-15,9.295,9.34,9.295,9.34,3511.0
2019-07-16,9.315,9.465,9.305,9.465,8080.0
2019-07-17,9.465,9.595,9.465,9.595,2650.0
2019-07-18,9.67,9.72,9.635,9.72,21049.0
2019-07-19,9.72,9.76,9.695,9.72,2000.0
2019-07-22,9.76,9.76,9.685,9.71,11556.0
2019-07-23,9.72,9.76,9.51,9.675,6034.0
2019-07-24,9.72,9.76,9.71,9.72,1300.0
2019-07-25,9.755,9.755,9.71,9.71,12840.0
2019-07-26,9.755,9.905,9.755,9.905,2420.0
2019-07-29,9.76,10.14,9.72,9.845,3645.0
2019-07-30,9.83,9.965,9.805,9.965,2900.0
2019-07-31,9.805,9.93,9.805,9.93,1560.0
2019-08-01,10.04,10.04,9.89,9.94,6305.0
2019-08-02,9.93,9.93,9.865,9.865,1400.0
2019-08-06,9.815,9.84,9.675,9.84,7985.0
2019-08-07,9.84,9.84,9.635,9.785,1050.0
2019-08-08,9.72,9.72,9.635,9.71,27110.0
2019-08-09,9.675,9.785,9.675,9.77,3125.0
2019-08-12,9.76,9.795,9.72,9.795,3215.0
2019-08-13,9.805,9.88,9.76,9.88,23480.0
2019-08-14,9.84,9.87,9.72,9.72,11371.0
2019-08-15,9.795,9.795,9.635,9.705,3645.0
2019-08-16,9.56,9.805,9.305,9.305,14005.0
2019-08-19,9.305,9.425,9.295,9.315,40081.0
2019-08-20,9.32,9.76,9.32,9.55,5400.0
2019-08-21,9.475,9.72,9.475,9.54,583.0
2019-08-22,9.55,9.585,9.49,9.55,5800.0
2019-08-23,9.51,9.51,9.49,9.51,6100.0
2019-08-26,9.49,9.535,9.49,9.51,3000.0
2019-08-27,9.465,9.54,9.465,9.54,8706.0
2019-08-28,9.54,9.56,9.51,9.51,3522.0
2019-08-29,9.72,9.72,9.72,9.72,123.0
2019-08-30,9.765,9.765,9.55,9.55,2100.0
2019-09-03,9.595,9.635,9.55,9.575,4424.0
2019-09-04,9.51,9.635,9.465,9.485,5050.0
2019-09-05,9.465,9.475,9.365,9.38,16921.0
2019-09-06,9.425,9.465,9.38,9.38,5929.0
2019-09-09,9.34,9.38,9.28,9.285,15653.0
2019-09-10,9.38,9.38,9.295,9.38,3825.0
2019-09-11,9.26,9.305,9.26,9.305,400.0
2019-09-12,9.34,9.38,9.295,9.37,5792.0
2019-09-13,9.38,9.38,9.295,9.34,3116.0
2019-09-16,9.305,9.305,9.28,9.28,3756.0
2019-09-17,9.285,9.31,9.28,9.295,3705.0
2019-09-18,9.38,9.425,9.38,9.38,10025.0
2019-09-19,9.715,9.805,9.715,9.765,14625.0
2019-09-20,9.765,9.805,9.68,9.68,6325.0
2019-09-23,9.805,9.805,9.51,9.515,5260.0
2019-09-24,9.515,9.515,9.515,9.515,0.0
2019-09-25,9.55,9.55,9.465,9.51,45101.0
2019-09-26,9.51,9.51,9.08,9.165,328566.0
2019-09-27,9.22,9.22,9.16,9.16,6005.0
2019-09-30,9.15,9.21,9.135,9.21,5600.0
2019-10-01,9.15,9.195,9.005,9.005,7771.0
2019-10-02,9.135,9.135,8.7,8.955,12435.0
2019-10-03,8.75,8.91,8.62,8.655,15506.0
2019-10-04,8.705,8.955,8.705,8.75,8070.0
2019-10-07,8.945,8.945,8.74,8.74,6038.0
2019-10-08,8.74,8.955,8.74,8.87,5978.0
2019-10-09,8.87,8.87,8.785,8.87,1800.0
2019-10-10,8.75,8.87,8.75,8.76,435.0
2019-10-11,8.87,8.965,8.785,8.955,3600.0
2019-10-15,8.87,9.165,8.87,9.125,19300.0
2019-10-16,9.125,9.165,8.955,8.955,17070.0
2019-10-17,8.955,9.125,8.955,9.08,14800.0
2019-10-18,9.125,9.125,9.005,9.04,1735.0
2019-10-21,9.065,9.16,8.91,8.93,28290.0
2019-10-22,8.955,9.04,8.91,8.91,4160.0
2019-10-23,8.955,8.955,8.87,8.905,7735.0
2019-10-24,8.885,8.91,8.17,8.315,71002.0
2019-10-25,8.74,8.74,8.33,8.365,10245.0
2019-10-28,8.365,8.4,8.355,8.4,3563.0
2019-10-29,8.495,8.53,8.475,8.53,6217.0
2019-10-30,8.82,8.82,8.53,8.53,3100.0
2019-10-31,8.655,8.775,8.53,8.57,2900.0
2019-11-01,8.615,8.655,8.53,8.615,2660.0
2019-11-04,8.7,8.7,8.53,8.615,7291.0
2019-11-05,8.615,8.785,8.615,8.615,8707.0
2019-11-06,8.655,8.785,8.615,8.775,4771.0
2019-11-07,8.785,8.82,8.705,8.79,3957.0
2019-11-08,8.82,8.845,8.655,8.7,22198.0
2019-11-11,8.775,8.785,8.64,8.775,6840.0
2019-11-12,8.775,8.785,8.7,8.75,13085.0
2019-11-13,8.74,8.74,8.615,8.615,7520.0
2019-11-14,8.615,8.73,8.615,8.7,692.0
2019-11-15,8.725,8.785,8.53,8.535,8575.0
2019-11-18,8.57,8.655,8.555,8.555,3850.0
2019-11-19,8.775,8.775,8.57,8.57,3000.0
2019-11-20,8.585,8.73,8.585,8.655,465.0
2019-11-21,8.775,8.775,8.665,8.675,2440.0
2019-11-22,8.655,8.655,8.57,8.57,8847.0
2019-11-25,8.63,8.74,8.62,8.62,4926.0
2019-11-26,8.655,8.775,8.64,8.7,2353.0
2019-11-27,8.7,8.74,8.61,8.74,6565.0
2019-11-28,8.75,8.75,8.62,8.62,3415.0
2019-11-29,8.62,8.7,8.61,8.7,3110.0
2019-12-02,8.74,8.74,8.595,8.63,13854.0
2019-12-03,8.61,8.69,8.61,8.61,10860.0
2019-12-04,8.645,8.7,8.61,8.61,19850.0
2019-12-05,8.69,8.69,8.595,8.61,4290.0
2019-12-06,8.61,8.61,8.585,8.605,4206.0
2019-12-09,8.57,8.61,8.56,8.57,14253.0
2019-12-10,8.57,8.57,8.43,8.44,15649.0
2019-12-11,8.325,8.345,8.17,8.18,264746.0
2019-12-12,8.18,8.265,8.09,8.265,14178.0
2019-12-13,8.105,8.265,8.07,8.18,9630.0
2019-12-16,8.105,8.14,8.01,8.085,12501.0
2019-12-17,8.095,8.095,8.01,8.05,23380.0
2019-12-18,8.05,8.05,7.93,7.93,25650.0
2019-12-19,7.93,8.18,7.93,8.05,37927.0
2019-12-20,8.12,8.31,8.12,8.235,15263.0
2019-12-23,8.3,8.61,8.225,8.61,8803.0
2019-12-24,8.525,8.55,8.405,8.405,3437.0
2019-12-27,8.605,8.605,8.39,8.45,4300.0
2019-12-30,8.48,8.61,8.48,8.56,613.0
2019-12-31,8.605,8.605,8.45,8.48,1481.0
2020-01-02,8.525,8.655,8.525,8.57,12718.0
2020-01-03,8.605,8.605,8.25,8.43,9132.0
2020-01-06,8.42,8.515,8.395,8.395,192025.0
2020-01-07,8.235,8.345,8.17,8.225,10980.0
2020-01-08,8.205,8.205,7.965,8.01,16830.0
2020-01-09,8.335,8.345,8.015,8.295,11279.0
2020-01-10,8.295,8.295,8.145,8.18,18246.0
2020-01-13,8.18,8.225,8.145,8.145,7300.0
2020-01-14,8.145,8.205,7.93,8.045,20040.0
2020-01-15,8.01,8.14,8.01,8.085,24849.0
2020-01-16,7.965,8.18,7.965,8.05,18446.0
2020-01-17,8.025,8.035,7.39,7.62,67999.0
2020-01-20,7.545,7.665,7.485,7.5,34567.0
2020-01-21,7.49,7.595,7.49,7.5,46740.0
2020-01-22,7.525,7.93,7.525,7.77,44048.0
2020-01-23,7.88,7.925,7.77,7.77,18042.0
2020-01-24,7.795,7.93,7.76,7.86,14690.0
2020-01-27,7.76,7.835,7.76,7.835,4432.0
2020-01-28,7.835,7.87,7.835,7.835,10140.0
2020-01-29,7.855,7.925,7.76,7.835,9030.0
2020-01-30,7.845,7.94,7.845,7.94,5200.0
2020-01-31,7.925,7.94,7.905,7.93,8140.0
2020-02-03,7.94,8.26,7.94,8.14,18820.0
2020-02-04,8.24,8.265,8.105,8.145,49320.0
2020-02-05,8.14,8.395,8.14,8.155,16386.0
2020-02-06,8.165,8.2,8.145,8.145,10583.0
2020-02-07,8.145,8.31,7.985,8.095,7418.0
2020-02-10,8.18,8.18,7.985,7.985,17414.0
2020-02-11,8.05,8.05,7.925,7.965,12172.0
2020-02-12,7.99,8.01,7.94,7.96,8602.0
2020-02-13,8.01,8.06,7.94,7.965,188104.0
2020-02-14,8.17,8.17,7.965,7.965,284521.0
2020-02-18,8.085,8.3,7.93,8.25,23132.0
2020-02-19,8.295,8.3,8.095,8.3,19750.0
2020-02-20,8.345,8.395,8.265,8.31,9171.0
2020-02-21,8.295,8.295,8.19,8.25,4317.0
2020-02-24,8.0,8.14,7.925,8.085,25383.0
2020-02-25,8.14,8.145,7.965,8.085,32792.0
2020-02-26,7.965,8.175,7.965,7.965,61972.0
2020-02-27,7.985,8.08,7.915,8.08,8285.0
2020-02-28,7.965,7.985,7.88,7.92,37880.0
2020-03-02,7.835,7.965,7.75,7.94,18595.0
2020-03-03,7.885,7.92,7.75,7.835,22604.0
2020-03-04,7.825,7.99,7.825,7.92,21499.0
2020-03-05,7.715,7.905,7.715,7.835,26217.0
2020-03-06,7.87,7.88,7.705,7.835,15744.0
2020-03-09,7.705,7.88,7.18,7.4,37064.0
2020-03-10,7.415,7.6,7.415,7.6,9428.0
2020-03-11,7.45,7.775,7.27,7.4,12050.0
2020-03-12,7.27,7.39,6.92,6.92,59683.0
2020-03-13,7.05,7.62,7.05,7.4,39942.0
2020-03-16,6.54,7.375,6.54,7.375,16228.0
2020-03-17,7.315,7.315,6.87,6.965,19104.0
2020-03-18,6.835,7.26,6.12,6.32,48907.0
2020-03-19,6.13,6.54,5.365,6.095,37501.0
2020-03-20,6.53,6.53,6.095,6.14,24332.0
2020-03-23,6.075,6.355,5.66,5.92,12395.0
2020-03-24,5.885,6.355,5.885,6.355,13369.0
2020-03-25,6.155,6.455,6.155,6.355,10363.0
2020-03-26,6.32,6.965,6.32,6.71,5300.0
2020-03-27,6.53,6.53,6.31,6.52,10830.0
2020-03-30,6.505,6.88,6.445,6.53,6455.0
2020-03-31,6.955,7.4,6.955,7.4,45976.0
2020-04-01,7.05,7.415,6.965,7.415,63050.0
2020-04-02,7.425,7.575,7.18,7.4,5012.0
2020-04-03,7.025,7.4,7.025,7.315,3550.0
2020-04-06,7.2,7.485,7.18,7.295,2760.0
2020-04-07,7.2,7.62,7.18,7.18,7491.0
2020-04-08,7.18,7.835,7.18,7.835,24250.0
2020-04-09,7.41,7.6,7.34,7.355,6371.0
2020-04-13,7.28,7.515,7.28,7.4,15203.0
2020-04-14,7.4,7.59,7.4,7.445,1511.0
2020-04-15,7.445,7.52,7.415,7.52,2600.0
2020-04-16,7.445,7.585,7.445,7.565,4050.0
2020-04-17,7.61,7.62,7.445,7.445,9298.0
2020-04-20,7.39,7.445,7.355,7.4,15573.0
2020-04-21,7.355,7.48,7.355,7.4,5341.0
2020-04-22,7.45,8.045,7.45,7.94,14276.0
2020-04-23,8.02,8.02,7.835,7.965,2885.0
2020-04-24,7.835,7.99,7.625,7.75,4900.0
2020-04-27,7.55,7.965,7.55,7.835,8685.0
2020-04-28,7.835,8.055,7.715,8.025,2172.0
2020-04-29,8.095,8.36,8.055,8.36,18481.0
2020-04-30,8.39,8.66,8.34,8.54,5758.0
2020-05-01,8.595,8.705,8.49,8.695,16286.0
2020-05-04,8.49,8.96,8.49,8.705,10115.0
2020-05-05,8.705,8.925,8.705,8.915,10751.0
2020-05-06,8.925,9.575,8.925,9.395,57126.0
2020-05-07,9.27,9.315,9.1,9.235,12875.0
2020-05-08,9.23,9.56,9.14,9.325,11413.0
2020-05-11,9.4,9.41,9.28,9.395,4950.0
2020-05-12,9.385,9.63,9.36,9.63,26028.0
2020-05-13,9.665,9.84,9.63,9.795,23874.0
2020-05-14,9.665,10.23,9.665,10.01,18418.0
2020-05-15,9.54,10.01,9.54,9.75,107919.0
2020-05-19,9.925,9.925,9.515,9.525,22435.0
2020-05-20,9.595,9.595,9.3,9.365,6960.0
2020-05-21,9.365,9.365,9.1,9.22,28412.0
2020-05-22,9.23,9.365,8.94,8.975,5024.0
2020-05-25,8.965,8.975,8.895,8.93,5082.0
2020-05-26,8.965,9.045,8.965,9.045,1805.0
2020-05-27,8.975,9.14,8.975,9.08,6189.0
2020-05-28,9.175,9.175,9.065,9.07,8656.0
2020-05-29,9.14,9.195,9.02,9.105,1278.0
2020-06-01,9.045,9.23,9.045,9.15,2625.0
2020-06-02,9.1,9.45,9.1,9.29,11056.0
2020-06-03,9.32,9.46,9.31,9.395,23280.0
2020-06-04,9.37,9.415,9.28,9.28,17994.0
2020-06-05,9.16,9.475,9.16,9.36,8200.0
2020-06-08,9.38,9.9,9.38,9.855,30941.0
2020-06-09,9.915,10.11,9.915,9.985,10925.0
2020-06-10,10.11,10.11,9.97,10.03,11420.0
2020-06-11,9.985,10.12,9.5,10.03,28856.0
2020-06-12,10.12,10.34,9.89,9.94,18625.0
2020-06-15,9.95,10.27,9.795,10.12,17822.0
2020-06-16,10.24,10.34,10.215,10.31,21853.0
2020-06-17,10.18,10.33,10.16,10.25,6522.0
2020-06-18,10.205,10.295,10.16,10.16,4500.0
2020-06-19,10.285,10.285,9.81,9.835,8926.0
2020-06-22,9.685,9.845,9.685,9.765,3970.0
2020-06-23,9.8,9.8,9.68,9.68,3508.0
2020-06-24,9.88,9.88,9.765,9.785,1768.0
2020-06-25,9.935,9.935,9.5,9.5,10555.0
2020-06-26,9.635,10.09,9.51,9.855,7426.0
2020-06-29,9.865,9.865,9.68,9.765,1200.0
2020-06-30,9.765,9.855,9.765,9.8,3280.0
2020-07-02,9.98,10.09,9.865,9.985,8666.0
2020-07-03,9.775,9.87,9.68,9.8,8437.0
2020-07-06,9.68,9.81,9.545,9.59,11482.0
2020-07-07,9.66,9.66,9.09,9.325,19590.0
2020-07-08,9.335,9.335,9.105,9.28,7940.0
2020-07-09,9.355,9.59,9.355,9.5,7915.0
2020-07-10,9.59,9.68,9.425,9.5,4036.0
2020-07-13,9.545,9.935,9.545,9.765,5233.0
2020-07-14,9.81,9.9,9.68,9.68,10765.0
2020-07-15,9.695,9.9,9.68,9.695,12622.0
2020-07-16,9.685,9.845,9.685,9.845,19360.0
2020-07-17,9.855,10.12,9.855,9.94,9782.0
2020-07-20,10.11,10.295,10.11,10.26,49885.0
2020-07-21,10.34,10.47,10.295,10.47,8011.0
2020-07-22,10.415,10.415,10.205,10.34,11441.0
2020-07-23,10.295,10.415,10.24,10.39,761970.0
2020-07-24,10.235,10.415,10.03,10.205,5164.0
2020-07-27,10.41,10.415,10.205,10.305,3193.0
2020-07-28,10.365,10.365,10.33,10.345,14800.0
2020-07-29,10.365,10.365,10.32,10.32,2911.0
2020-07-30,10.355,10.365,10.26,10.275,57427.0
2020-07-31,10.25,10.25,10.005,10.075,19271.0
2020-08-04,10.34,10.34,10.205,10.25,116067.0
2020-08-05,10.34,10.38,10.24,10.34,5300.0
2020-08-06,10.34,10.365,10.295,10.34,43890.0
2020-08-07,10.295,10.365,10.25,10.295,62669.0
2020-08-10,10.375,10.39,10.205,10.215,15880.0
2020-08-11,10.33,10.34,10.205,10.305,5266.0
2020-08-12,10.39,10.39,10.2,10.205,5674.0
2020-08-13,10.205,10.33,10.2,10.25,2645.0
2020-08-14,10.25,10.33,10.25,10.25,135783.0
2020-08-17,10.33,10.33,10.04,10.04,6285.0
2020-08-18,10.12,10.125,9.96,9.96,6955.0
2020-08-19,9.985,9.985,9.43,9.67,21801.0
2020-08-20,10.1,10.1,9.74,9.855,5400.0
2020-08-21,9.67,10.26,9.38,9.95,25160.0
2020-08-24,10.11,10.12,9.845,9.94,161745.0
2020-08-25,9.785,10.005,9.785,9.98,6600.0
2020-08-26,9.95,10.05,9.83,9.855,4969.0
2020-08-27,9.86,10.04,9.86,9.985,2950.0
2020-08-28,10.01,10.14,10.01,10.14,4253.0
2020-08-31,10.055,10.135,10.055,10.1,3560.0
2020-09-01,10.06,10.23,10.02,10.02,58040.0
2020-09-02,10.035,10.185,10.02,10.1,2470.0
2020-09-03,10.055,10.15,9.66,9.975,12697.0
2020-09-04,10.01,10.02,9.785,9.785,3356.0
2020-09-08,9.52,9.655,9.43,9.655,1715.0
2020-09-09,9.615,9.955,9.61,9.69,105550.0
2020-09-10,9.795,9.795,9.69,9.785,73878.0
2020-09-11,10.055,10.055,9.69,9.695,34507.0
2020-09-14,9.91,9.98,9.705,9.785,10355.0
2020-09-15,9.76,9.965,9.75,9.93,3805.0
2020-09-16,9.92,9.92,9.74,9.785,4024.0
2020-09-17,9.775,10.02,9.775,9.795,7466.0
2020-09-18,9.785,9.785,9.655,9.68,3645.0
2020-09-21,9.695,9.72,9.6,9.6,10961.0
2020-09-22,9.615,9.645,9.565,9.635,11638.0
2020-09-23,9.635,9.875,9.465,9.83,14420.0
2020-09-24,9.555,9.715,9.395,9.395,12839.0
2020-09-25,9.29,9.66,9.29,9.43,2541.0
2020-09-28,9.465,9.66,9.465,9.625,4925.0
2020-09-29,9.66,9.67,9.575,9.61,12616.0
2020-09-30,9.575,9.69,9.575,9.575,1400.0
2020-10-01,9.695,9.74,9.58,9.58,7590.0
2020-10-02,9.58,9.61,9.405,9.44,8761.0
2020-10-05,9.545,9.545,9.34,9.35,14329.0
2020-10-06,9.35,9.45,9.33,9.34,17270.0
2020-10-07,9.305,9.315,8.94,9.215,100875.0
2020-10-08,9.555,9.555,9.135,9.235,74562.0
2020-10-09,9.33,9.33,9.11,9.12,28760.0
2020-10-13,9.12,9.13,9.02,9.075,18502.0
2020-10-14,9.085,9.085,8.985,9.075,283540.0
2020-10-15,9.075,9.085,9.03,9.085,9900.0
2020-10-16,9.085,9.12,9.075,9.12,5050.0
2020-10-19,9.155,9.165,9.085,9.155,6665.0
2020-10-20,9.135,9.145,9.085,9.145,5600.0
2020-10-21,9.145,9.34,9.145,9.34,47700.0
2020-10-22,9.27,9.27,9.21,9.25,99979.0
2020-10-23,9.215,9.295,9.165,9.17,71983.0
2020-10-26,9.165,9.165,9.03,9.065,4820.0
2020-10-27,9.09,9.135,9.085,9.085,1500.0
2020-10-28,9.04,9.055,8.755,8.835,17210.0
2020-10-29,8.835,8.835,8.585,8.81,7701.0
2020-10-30,8.81,8.81,8.62,8.765,11228.0
2020-11-02,8.835,8.835,8.495,8.605,11593.0
2020-11-03,8.675,8.81,8.675,8.81,9648.0
2020-11-04,8.79,8.81,8.675,8.735,7955.0
2020-11-05,8.665,8.755,8.63,8.675,22545.0
2020-11-06,8.63,8.835,8.56,8.63,12530.0
2020-11-09,8.72,9.215,8.72,8.915,78992.0
2020-11-10,8.985,9.21,8.81,9.165,4026.0
2020-11-11,9.12,9.51,9.12,9.495,19447.0
2020-11-12,9.6,9.6,9.34,9.385,3826.0
2020-11-13,9.43,9.635,9.43,9.5,6212.0
2020-11-16,9.625,9.625,9.475,9.475,100767.0
2020-11-17,9.615,9.615,9.45,9.455,15035.0
2020-11-18,9.485,9.545,9.455,9.52,23235.0
2020-11-19,9.545,9.545,9.495,9.52,29585.0
2020-11-20,9.545,9.545,9.35,9.35,21034.0
2020-11-23,9.44,9.59,9.385,9.52,246937.0
2020-11-24,9.58,9.58,9.43,9.43,27888.0
2020-11-25,9.625,9.625,9.45,9.475,11643.0
2020-11-26,9.6,9.6,9.5,9.535,14208.0
2020-11-27,9.615,9.9,9.585,9.81,43932.0
2020-11-30,9.9,10.0,9.82,9.945,17833.0
2020-12-01,9.945,9.945,9.805,9.805,17183.0
2020-12-02,9.9,9.9,9.675,9.675,12725.0
2020-12-03,9.855,9.945,9.855,9.875,103800.0
2020-12-04,9.92,10.17,9.775,10.17,170170.0
2020-12-07,10.065,10.305,10.065,10.17,13774.0
2020-12-08,10.215,10.395,10.01,10.35,542385.0
2020-12-09,10.495,10.62,10.44,10.575,388305.0
2020-12-10,10.65,10.705,10.495,10.695,230707.0
2020-12-11,10.705,11.125,10.695,10.935,87323.0
2020-12-14,10.935,10.965,10.665,10.935,56471.0
2020-12-15,10.935,11.01,10.83,11.01,59387.0
2020-12-16,11.02,11.02,10.9,10.945,5992.0
2020-12-17,10.935,11.025,10.28,10.37,28421.0
2020-12-18,10.695,10.705,10.56,10.66,154552.0
2020-12-21,10.665,10.755,10.605,10.63,9129.0
2020-12-22,10.665,10.755,10.63,10.665,6252.0
2020-12-23,10.665,10.695,10.66,10.675,6087.0
2020-12-24,10.685,10.785,10.56,10.66,93982.0
2020-12-29,10.665,10.795,10.665,10.71,13256.0
2020-12-30,10.71,10.8,10.71,10.71,28465.0
2020-12-31,10.755,10.8,10.62,10.62,17743.0
2021-01-04,10.575,10.65,10.54,10.54,20301.0
2021-01-05,10.62,10.89,10.495,10.57,13212.0
2021-01-06,10.66,10.665,10.485,10.665,22610.0
2021-01-07,10.84,10.84,10.505,10.585,10072.0
2021-01-08,10.695,10.705,10.525,10.575,20563.0
2021-01-11,10.485,10.485,10.26,10.35,31302.0
2021-01-12,10.35,10.38,10.17,10.255,12295.0
2021-01-13,10.215,10.37,10.155,10.345,59965.0
2021-01-14,10.35,10.36,10.215,10.3,25337.0
2021-01-15,10.255,10.35,10.255,10.305,19910.0
2021-01-18,10.45,10.63,10.35,10.525,51329.0
2021-01-19,10.62,10.62,10.53,10.605,19037.0
2021-01-20,10.575,10.575,10.53,10.575,27785.0
2021-01-21,10.62,10.62,10.35,10.575,52463.0
2021-01-22,10.605,10.605,10.35,10.395,148166.0
2021-01-25,10.39,10.56,10.315,10.405,208234.0
2021-01-26,10.525,10.525,10.405,10.46,4733.0
2021-01-27,10.44,10.44,10.26,10.26,22224.0
2021-01-28,10.255,10.39,10.255,10.335,18245.0
2021-01-29,10.485,10.485,9.99,10.045,23533.0
2021-02-01,10.065,10.44,10.035,10.035,26019.0
2021-02-02,10.055,10.395,10.045,10.3,96296.0
2021-02-03,10.3,10.395,10.035,10.035,382664.0
2021-02-04,10.09,10.215,10.035,10.035,195018.0
2021-02-05,10.35,10.39,10.055,10.215,41225.0
2021-02-08,10.575,10.71,10.44,10.62,137748.0
2021-02-09,10.8,10.8,10.57,10.62,81625.0
2021-02-10,10.71,10.72,10.45,10.64,37061.0
2021-02-11,10.705,10.935,10.54,10.845,52757.0
2021-02-12,10.93,10.935,10.8,10.9,23480.0
2021-02-16,11.025,11.07,10.945,10.955,28521.0
2021-02-17,10.98,10.98,10.845,10.89,77399.0
2021-02-18,10.89,10.89,10.755,10.765,25789.0
2021-02-19,10.935,10.935,10.765,10.92,118268.0
2021-02-22,10.935,10.98,10.81,10.92,25891.0
2021-02-23,10.98,10.98,10.665,10.665,29142.0
2021-02-24,10.82,10.885,10.665,10.665,20425.0
2021-02-25,10.755,10.9,10.47,10.51,15213.0
2021-02-26,10.47,10.9,10.46,10.555,27299.0
2021-03-01,10.59,10.86,10.48,10.86,29470.0
2021-03-02,10.86,10.86,10.71,10.86,10230.0
2021-03-03,10.87,10.9,10.825,10.855,6570.0
2021-03-04,10.87,10.88,10.555,10.625,28989.0
2021-03-05,10.87,10.87,10.37,10.46,42056.0
2021-03-08,10.635,10.645,10.415,10.445,876776.0
2021-03-09,10.59,10.59,10.41,10.51,13983.0
2021-03-10,10.555,11.0,10.46,10.77,248369.0
2021-03-11,10.91,11.01,10.735,11.01,16411.0
2021-03-12,11.035,11.055,10.915,11.055,6005.0
2021-03-15,11.18,11.325,11.125,11.17,12515.0
2021-03-16,11.465,11.515,11.27,11.47,49885.0
2021-03-17,11.49,12.6,11.365,12.6,107242.0
2021-03-18,12.865,14.41,12.78,14.33,156116.0
2021-03-19,14.555,14.555,14.22,14.23,38122.0
2021-03-22,14.19,14.23,13.475,13.755,35703.0
2021-03-23,13.655,13.775,12.92,13.51,36969.0
2021-03-24,13.5,13.5,13.2,13.355,2820.0
2021-03-25,13.59,13.59,13.33,13.465,8108.0
2021-03-26,13.42,13.645,13.38,13.43,26783.0
2021-03-29,14.055,14.055,13.465,13.635,19865.0
2021-03-30,13.475,13.945,13.43,13.945,17044.0
2021-03-31,14.49,14.49,13.1,13.945,66493.0
2021-04-01,13.635,13.945,13.42,13.945,89828.0
2021-04-05,13.465,13.945,12.91,13.945,49396.0
2021-04-06,13.1,13.945,12.745,13.945,308188.0
2021-04-07,13.12,14.265,13.12,13.945,39045.0
2021-04-08,13.79,14.09,13.52,13.945,14145.0
2021-04-09,13.93,14.135,13.52,13.945,88129.0
2021-04-12,13.99,14.01,13.785,13.945,5005.0
2021-04-13,14.055,14.3,13.83,13.945,462279.0
2021-04-14,14.32,14.485,13.945,13.945,108439.0
2021-04-15,14.42,14.54,13.945,13.945,14345.0
2021-04-16,14.44,14.44,13.945,13.945,15901.0
2021-04-19,14.445,14.9,13.945,13.945,152500.0
2021-04-20,14.91,14.92,13.945,13.945,30409.0
2021-04-21,14.72,14.82,13.945,13.945,67645.0
2021-04-22,14.785,15.22,13.945,13.945,58219.0
2021-04-23,15.1,15.875,13.945,13.945,113592.0
2021-04-26,15.73,16.23,13.945,13.945,69817.0
2021-04-27,16.155,16.54,13.945,13.945,130851.0
2021-04-28,16.065,16.33,13.945,13.945,36828.0
2021-04-29,16.085,16.15,13.945,13.945,19153.0
2021-04-30,15.955,15.955,13.945,13.945,20142.0
2021-05-03,15.295,15.92,13.945,13.945,13765.0
2021-05-04,15.34,15.34,13.945,13.945,33723.0
2021-05-05,14.785,15.195,13.945,13.945,61368.0
2021-05-06,15.095,15.095,13.945,13.945,910.0
2021-05-07,14.91,15.22,13.945,13.945,5010.0
2021-05-10,14.73,15.145,13.945,13.945,26596.0
2021-05-11,14.7,14.995,13.945,13.945,109121.0
2021-05-12,14.585,14.91,13.945,13.945,27213.0
2021-05-13,14.79,14.79,12.865,13.235,72033.0
2021-05-14,13.19,14.065,12.965,13.255,19387.0
2021-05-17,13.48,13.48,12.9,12.945,111158.0
2021-05-18,12.945,12.945,12.645,12.735,101180.0
2021-05-19,12.62,12.735,12.555,12.665,71279.0
2021-05-20,12.665,12.665,11.925,12.065,27559.0
2021-05-21,12.08,12.735,12.07,12.17,14827.0
2021-05-25,12.065,12.735,12.02,12.12,8598.0
2021-05-26,12.13,12.13,11.78,11.825,65288.0
2021-05-27,12.135,12.16,11.83,11.875,102640.0
2021-05-28,11.85,11.94,11.85,11.85,11941.0
2021-05-31,11.94,11.94,11.85,11.85,7392.0
2021-06-01,11.86,12.225,11.86,12.17,320608.0
2021-06-02,12.235,12.5,12.17,12.485,10777.0
2021-06-03,12.62,12.85,12.325,12.85,19525.0
2021-06-04,12.86,13.015,12.55,12.86,15061.0
2021-06-07,12.87,13.1,12.86,12.915,7305.0
2021-06-08,12.795,13.0,12.795,13.0,7741.0
2021-06-09,12.915,13.045,12.895,12.95,6523.0
2021-06-10,12.945,13.06,12.84,12.86,5465.0
2021-06-11,13.055,13.055,12.76,12.89,11587.0
2021-06-14,13.09,13.09,12.95,13.045,13094.0
2021-06-15,13.045,13.09,12.925,12.925,9207.0
2021-06-16,13.0,13.0,12.86,12.89,3746.0
2021-06-17,12.97,12.97,12.21,12.21,33962.0
2021-06-18,12.225,12.74,12.21,12.705,20732.0
2021-06-21,12.64,12.64,12.4,12.605,7558.0
2021-06-22,12.705,12.75,12.5,12.665,4879.0
2021-06-23,12.775,12.775,12.495,12.675,9710.0
2021-06-24,12.72,12.785,12.54,12.585,10452.0
2021-06-25,12.675,12.86,12.595,12.77,58102.0
2021-06-28,12.61,12.86,12.61,12.76,2574.0
2021-06-29,12.85,12.85,12.64,12.64,11439.0
2021-06-30,12.75,12.905,12.675,12.86,14128.0
2021-07-02,12.85,13.09,12.77,12.805,31741.0
2021-07-05,12.905,12.905,12.54,12.54,11242.0
2021-07-06,12.5,12.89,12.5,12.575,18693.0
2021-07-07,12.605,12.715,12.54,12.555,6288.0
2021-07-08,12.54,12.675,12.365,12.675,18129.0
2021-07-09,12.5,12.775,12.375,12.375,21618.0
2021-07-12,11.96,12.325,11.96,12.035,8265.0
2021-07-13,11.98,12.16,11.94,11.94,11303.0
2021-07-14,11.94,12.17,11.94,12.005,8173.0
2021-07-15,12.32,12.32,11.95,11.95,8240.0
2021-07-16,12.1,12.1,11.95,11.995,2587.0
2021-07-19,12.035,12.035,11.95,11.98,6842.0
2021-07-20,11.95,12.06,11.94,12.005,15740.0
2021-07-21,12.07,12.265,11.985,12.2,15132.0
2021-07-22,12.355,12.355,12.09,12.19,34768.0
2021-07-23,12.17,12.21,12.105,12.125,35386.0
2021-07-26,12.015,12.4,12.005,12.07,5329.0
2021-07-27,12.115,12.115,11.85,12.025,12879.0
2021-07-28,11.895,11.94,11.805,11.94,18468.0
2021-07-29,12.07,12.08,11.795,11.805,168487.0
2021-07-30,11.815,11.915,11.75,11.895,22165.0
2021-08-03,11.93,12.015,11.76,11.86,17770.0
2021-08-04,11.76,11.95,10.455,11.255,82203.0
2021-08-05,11.05,11.435,11.03,11.39,31588.0
2021-08-06,11.225,11.42,11.16,11.205,12814.0
2021-08-09,11.025,11.205,11.025,11.03,21240.0
2021-08-10,11.025,11.08,10.795,10.885,56840.0
2021-08-11,10.745,11.135,10.655,10.795,21730.0
2021-08-12,10.7,10.7,9.675,9.895,354790.0
2021-08-13,9.82,10.105,9.785,9.91,82396.0
2021-08-16,9.84,10.015,9.645,9.875,115021.0
2021-08-17,9.865,10.06,9.83,9.985,100424.0
2021-08-18,10.015,10.52,10.005,10.52,185340.0
2021-08-19,10.47,10.47,10.085,10.185,65336.0
2021-08-20,10.335,10.38,10.24,10.27,42482.0
2021-08-23,10.25,10.565,10.25,10.565,18720.0
2021-08-24,10.565,10.58,10.325,10.35,150669.0
2021-08-25,10.51,10.51,10.24,10.36,50891.0
2021-08-26,10.105,10.38,10.105,10.345,34414.0
2021-08-27,10.53,10.54,10.225,10.225,15760.0
2021-08-30,10.32,10.375,9.895,9.97,30872.0
2021-08-31,10.145,10.22,10.05,10.145,13397.0
2021-09-01,10.06,10.45,10.06,10.36,25675.0
2021-09-02,10.435,10.435,10.23,10.265,9122.0
2021-09-03,10.22,10.44,10.145,10.145,25894.0
2021-09-07,10.23,10.245,10.035,10.175,45307.0
2021-09-08,10.21,10.22,10.05,10.11,10589.0
2021-09-09,10.18,10.18,9.985,9.985,97235.0
2021-09-10,9.985,10.08,9.93,9.97,15307.0
2021-09-13,9.97,10.11,9.85,9.875,13698.0
2021-09-14,9.895,9.895,9.56,9.65,29701.0
2021-09-15,9.755,9.755,9.55,9.635,189993.0
2021-09-16,9.615,9.755,9.43,9.475,22996.0
2021-09-17,9.52,9.645,9.45,9.585,22635.0
2021-09-20,9.53,9.57,9.44,9.505,35196.0
2021-09-21,9.43,9.745,9.385,9.71,32013.0
2021-09-22,9.745,9.895,9.725,9.745,19789.0
2021-09-23,9.81,9.915,9.69,9.855,60345.0
2021-09-24,10.005,10.005,9.8,9.82,5131.0
2021-09-27,9.7,9.875,9.505,9.715,46858.0
2021-09-28,9.81,9.85,9.68,9.71,20758.0
2021-09-29,10.035,10.035,9.71,9.71,24545.0
2021-09-30,9.97,9.97,9.345,9.515,27546.0
2021-10-01,9.52,9.63,9.125,9.465,46368.0
2021-10-04,9.605,9.605,9.105,9.375,15730.0
2021-10-05,9.475,9.475,9.28,9.335,13297.0
2021-10-06,9.755,9.755,9.105,9.375,23016.0
2021-10-07,9.28,9.645,9.28,9.495,25334.0
2021-10-08,9.56,9.57,9.39,9.41,10106.0
2021-10-12,9.56,9.56,9.27,9.28,15996.0
2021-10-13,9.345,9.55,9.245,9.43,17807.0
2021-10-14,9.56,9.56,9.43,9.53,14926.0
2021-10-15,9.53,9.7,9.52,9.65,20251.0
2021-10-18,9.615,9.895,9.615,9.735,42818.0
2021-10-19,10.2,10.895,10.035,10.305,314569.0
2021-10-20,10.32,10.6,10.24,10.35,65862.0
2021-10-21,10.405,11.15,10.395,11.025,3222013.0
2021-10-22,10.915,11.055,10.72,10.74,370544.0
2021-10-25,10.85,11.0,10.7,10.825,160092.0
2021-10-26,11.035,11.14,10.71,10.87,418493.0
2021-10-27,10.89,10.89,10.76,10.86,80200.0
2021-10-28,10.785,10.96,10.775,10.775,57306.0
2021-10-29,10.87,10.87,10.535,10.675,60854.0
2021-11-01,10.75,10.785,10.525,10.6,16249.0
2021-11-02,10.535,10.685,10.5,10.59,13295.0
2021-11-03,10.675,10.695,10.48,10.695,30726.0
2021-11-04,10.76,10.775,10.555,10.6,29421.0
2021-11-05,10.775,10.775,10.34,10.505,56278.0
2021-11-08,10.775,10.775,10.265,10.44,62101.0
2021-11-09,10.665,10.665,10.23,10.46,50737.0
2021-11-10,10.305,10.505,10.295,10.405,28362.0
2021-11-11,10.435,10.635,10.175,10.245,33221.0
2021-11-12,10.135,10.535,10.135,10.44,47442.0
2021-11-15,10.46,10.49,10.155,10.22,52898.0
2021-11-16,10.305,10.305,10.035,10.21,104602.0
2021-11-17,10.285,10.305,10.1,10.2,41104.0
2021-11-18,10.125,10.245,10.05,10.145,25284.0
2021-11-19,10.295,10.375,10.155,10.36,14794.0
2021-11-22,10.23,10.87,10.23,10.76,341957.0
2021-11-23,10.795,11.215,10.72,11.215,860538.0
2021-11-24,10.96,11.15,10.96,11.14,33078.0
2021-11-25,11.15,11.605,11.1,11.195,48560.0
2021-11-26,10.96,11.17,10.925,11.065,37549.0
2021-11-29,11.04,11.175,10.865,10.955,25924.0
2021-11-30,10.985,10.985,10.635,10.73,38564.0
2021-12-01,10.795,11.175,10.795,10.92,40841.0
2021-12-02,10.815,10.975,10.635,10.88,25352.0
2021-12-03,10.855,10.93,10.72,10.815,45255.0
2021-12-06,10.795,10.94,10.795,10.92,18239.0
2021-12-07,11.015,11.05,10.73,10.73,16761.0
2021-12-08,10.78,10.855,10.485,10.555,26413.0
2021-12-09,10.515,10.6,10.33,10.47,30343.0
2021-12-10,10.48,10.865,10.48,10.865,44271.0
2021-12-13,10.89,11.04,10.74,10.795,25290.0
2021-12-14,10.76,11.05,10.74,10.92,62706.0
2021-12-15,11.09,12.01,10.975,11.765,128034.0
2021-12-16,11.69,12.095,11.625,11.83,61124.0
2021-12-17,11.305,12.205,11.305,12.205,39189.0
2021-12-20,11.275,11.97,11.275,11.8,63437.0
2021-12-21,11.725,12.205,11.725,12.025,29462.0
2021-12-22,11.865,12.25,11.865,12.035,23017.0
2021-12-23,11.98,12.085,11.895,11.97,19306.0
2021-12-24,11.885,12.225,11.885,12.1,13045.0
2021-12-29,12.205,12.375,12.14,12.205,20911.0
2021-12-30,12.43,12.43,12.245,12.375,22803.0
2021-12-31,12.43,12.43,12.045,12.1,24641.0
2022-01-04,12.16,12.365,11.64,11.83,53900.0
2022-01-05,11.82,11.82,11.555,11.595,41058.0
2022-01-06,11.715,11.715,11.325,11.465,33156.0
2022-01-07,11.37,11.7,11.36,11.68,20467.0
2022-01-10,11.305,11.71,11.305,11.4,28371.0
2022-01-11,11.275,11.905,11.265,11.68,43499.0
2022-01-12,11.435,11.97,11.435,11.445,22888.0
2022-01-13,11.435,11.735,11.405,11.415,37565.0
2022-01-14,11.49,11.49,11.36,11.405,35415.0
2022-01-17,11.37,11.82,11.36,11.51,33733.0
2022-01-18,11.37,11.55,11.36,11.405,16539.0
2022-01-19,11.405,11.5,11.36,11.425,18697.0
2022-01-20,11.37,11.665,11.37,11.565,12726.0
2022-01-21,11.405,11.445,11.23,11.24,28726.0
2022-01-24,11.115,11.585,10.805,11.435,38540.0
2022-01-25,11.425,11.425,11.07,11.255,31275.0
2022-01-26,11.49,11.49,11.18,11.295,30402.0
2022-01-27,11.315,11.37,11.165,11.19,25610.0
2022-01-28,11.19,11.36,11.19,11.33,13109.0
2022-01-31,11.2,11.595,11.2,11.285,23986.0
2022-02-01,11.305,11.735,11.295,11.735,40882.0
2022-02-02,11.39,11.71,11.38,11.65,17471.0
2022-02-03,11.465,11.735,11.265,11.615,23322.0
2022-02-04,11.555,11.79,11.555,11.67,24025.0
2022-02-07,11.735,11.735,11.48,11.605,18185.0
2022-02-08,11.33,11.605,11.325,11.37,16880.0
2022-02-09,11.37,11.735,11.37,11.605,22683.0
2022-02-10,11.115,11.5,10.635,10.94,121055.0
2022-02-11,10.56,11.08,10.395,10.545,69429.0
2022-02-14,10.77,10.79,10.27,10.33,113600.0
2022-02-15,10.33,10.41,9.895,9.96,105231.0
2022-02-16,9.945,10.185,9.945,10.01,23311.0
2022-02-17,10.245,10.245,9.715,9.715,58568.0
2022-02-18,9.725,10.0,9.71,9.715,45424.0
2022-02-22,9.85,9.85,9.25,9.295,68651.0
2022-02-23,9.71,9.71,9.09,9.09,30579.0
2022-02-24,9.01,9.455,8.87,9.22,55463.0
2022-02-25,9.32,9.785,9.245,9.365,107247.0
2022-02-28,9.51,9.51,9.195,9.29,26256.0
2022-03-01,9.225,9.71,9.225,9.405,23510.0
2022-03-02,9.435,9.555,9.405,9.455,15020.0
2022-03-03,9.555,9.585,9.28,9.385,32819.0
2022-03-04,9.47,9.54,9.185,9.35,21124.0
2022-03-07,9.5,9.5,9.14,9.225,17087.0
2022-03-08,9.46,9.46,9.1,9.26,16071.0
2022-03-09,9.27,9.66,9.225,9.455,31403.0
2022-03-10,9.47,9.52,9.365,9.46,35324.0
2022-03-11,9.55,9.73,9.51,9.555,17026.0
2022-03-14,9.745,10.07,9.55,9.605,33374.0
2022-03-15,9.7,9.7,9.415,9.445,15835.0
2022-03-16,9.55,9.755,9.425,9.595,22940.0
2022-03-17,9.765,9.805,9.52,9.805,11122.0
2022-03-18,9.795,10.62,9.795,10.5,40775.0
2022-03-21,10.65,10.66,9.825,9.91,28812.0
2022-03-22,9.88,9.91,9.615,9.7,34967.0
2022-03-23,9.7,9.7,9.53,9.625,15944.0
2022-03-24,9.51,9.605,9.245,9.32,61218.0
2022-03-25,9.255,9.31,8.95,8.97,91642.0
2022-03-28,8.985,9.035,8.845,8.995,41132.0
2022-03-29,8.875,9.12,8.875,9.055,65640.0
2022-03-30,9.065,9.08,8.96,9.005,32400.0
2022-03-31,9.07,9.07,8.875,8.975,62702.0
2022-04-01,9.07,9.07,8.865,8.94,75197.0
2022-04-04,8.94,9.16,8.75,9.08,42829.0
2022-04-05,9.16,9.16,8.92,8.96,14199.0
2022-04-06,9.045,9.5,8.88,9.46,149134.0
2022-04-07,9.49,9.49,8.975,8.975,29291.0
2022-04-08,9.015,9.395,8.805,8.805,32397.0
2022-04-11,8.95,8.95,8.76,8.775,16276.0
2022-04-12,8.75,8.795,8.605,8.615,29584.0
2022-04-13,8.605,8.795,8.465,8.665,302099.0
2022-04-14,8.56,8.655,8.54,8.54,27681.0
2022-04-18,8.56,8.655,8.37,8.455,33392.0
2022-04-19,8.37,8.71,8.195,8.55,68806.0
2022-04-20,8.55,8.74,8.445,8.53,64939.0
2022-04-21,8.53,8.58,8.275,8.275,36751.0
2022-04-22,8.285,8.36,8.275,8.32,26459.0
2022-04-25,8.29,8.56,8.275,8.56,21331.0
2022-04-26,8.655,8.655,8.395,8.455,12822.0
2022-04-27,8.425,8.88,8.055,8.1,39412.0
2022-04-28,8.285,8.29,7.95,8.14,19066.0
2022-04-29,8.14,8.5,7.895,7.895,29326.0
2022-05-02,7.895,7.895,7.665,7.74,37404.0
2022-05-03,7.675,7.865,7.55,7.61,31016.0
2022-05-04,7.8,7.8,7.425,7.655,64157.0
2022-05-05,7.73,7.73,7.315,7.39,18707.0
2022-05-06,7.495,7.625,7.255,7.475,25547.0
2022-05-09,7.285,7.37,7.085,7.085,39479.0
2022-05-10,7.265,7.265,6.81,6.81,140152.0
2022-05-11,6.895,6.895,6.62,6.655,42542.0
2022-05-12,6.82,6.845,6.4,6.45,90614.0
2022-05-13,6.79,6.925,6.55,6.705,192302.0
2022-05-16,6.655,7.095,6.6,6.935,38369.0
2022-05-17,6.99,7.17,6.895,7.125,31721.0
2022-05-18,7.19,7.19,6.82,6.905,22104.0
2022-05-19,6.875,7.045,6.835,6.895,19942.0
2022-05-20,7.03,7.03,6.855,6.925,36513.0
2022-05-24,6.95,6.95,6.735,6.865,26392.0
2022-05-25,6.685,6.905,6.465,6.63,34371.0
2022-05-26,6.64,7.02,6.64,7.01,92227.0
2022-05-27,7.015,7.275,6.985,7.245,59561.0
2022-05-30,7.34,7.495,7.25,7.435,79231.0
2022-05-31,7.54,7.685,7.365,7.62,29729.0
2022-06-01,7.725,7.755,7.54,7.715,57946.0
2022-06-02,7.765,8.055,7.655,7.91,33464.0
2022-06-03,7.965,7.965,7.475,7.745,55674.0
2022-06-06,7.82,7.82,7.665,7.755,11827.0
2022-06-07,7.82,7.955,7.725,7.725,14112.0
2022-06-08,7.795,7.83,7.6,7.735,13486.0
2022-06-09,7.735,7.735,7.495,7.62,24180.0
2022-06-10,7.495,7.62,7.365,7.485,12642.0
2022-06-13,7.735,7.735,7.125,7.23,40504.0
2022-06-14,7.495,7.495,7.01,7.01,10835.0
2022-06-15,7.215,7.28,7.115,7.22,16505.0
2022-06-16,7.475,7.475,6.45,6.46,42672.0
2022-06-17,6.74,6.75,6.48,6.48,48766.0
2022-06-20,6.72,6.75,6.485,6.63,18267.0
2022-06-21,6.77,6.825,6.665,6.68,39483.0
2022-06-22,6.875,6.875,6.63,6.65,11782.0
2022-06-23,6.865,6.865,6.625,6.67,15346.0
2022-06-24,6.625,7.01,6.625,6.94,15196.0
2022-06-27,7.57,7.57,7.01,7.06,19573.0
2022-06-28,7.115,7.115,6.69,6.72,31707.0
2022-06-29,6.815,6.815,6.555,6.73,22227.0
2022-06-30,7.105,7.105,6.65,6.845,16402.0
2022-07-04,6.875,7.03,6.795,6.94,14841.0
2022-07-05,7.135,7.135,6.71,6.785,25589.0
2022-07-06,6.865,6.925,6.73,6.77,5886.0
2022-07-07,6.67,6.815,6.67,6.74,18640.0
2022-07-08,6.68,6.815,6.605,6.76,6903.0
2022-07-11,6.64,7.135,6.625,6.67,12436.0
2022-07-12,6.71,6.71,6.45,6.495,25771.0
2022-07-13,6.48,6.48,6.38,6.38,7471.0
2022-07-14,6.36,6.4,6.285,6.285,10561.0
2022-07-15,6.285,6.285,5.915,6.045,37574.0
2022-07-18,6.18,6.39,6.13,6.235,21299.0
2022-07-19,6.44,6.48,6.335,6.335,345586.0
2022-07-20,6.515,6.545,6.405,6.545,116919.0
2022-07-21,6.66,6.67,6.38,6.38,18190.0
2022-07-22,6.64,7.075,6.6,7.06,37496.0
2022-07-25,6.99,7.22,6.99,7.145,10467.0
2022-07-26,7.155,7.175,6.75,6.805,12001.0
2022-07-27,6.865,6.915,6.64,6.875,75491.0
2022-07-28,7.01,7.02,6.905,6.93,14258.0
2022-07-29,6.96,6.97,6.885,6.905,20526.0
2022-08-02,7.03,7.03,6.805,6.875,14255.0
2022-08-03,6.845,6.99,6.805,6.825,19980.0
2022-08-04,6.815,7.01,6.815,6.865,101293.0
2022-08-05,6.93,6.93,6.715,6.835,19761.0
2022-08-08,6.775,7.01,6.775,6.97,14250.0
2022-08-09,6.865,6.95,6.855,6.885,15318.0
2022-08-10,6.915,7.25,6.915,7.135,25129.0
2022-08-11,7.25,7.725,7.155,7.435,86304.0
2022-08-12,7.385,7.455,7.02,7.155,37128.0
2022-08-15,7.01,7.185,6.925,7.095,50244.0
2022-08-16,7.195,7.25,7.05,7.05,26684.0
2022-08-17,7.095,7.095,6.915,7.01,22322.0
2022-08-18,6.925,7.23,6.925,6.99,36088.0
2022-08-19,6.98,6.99,6.845,6.885,38343.0
2022-08-22,6.875,7.135,6.825,6.825,6274.0
2022-08-23,6.885,6.885,6.795,6.855,19221.0
2022-08-24,6.855,6.95,6.835,6.93,16265.0
2022-08-25,7.03,7.03,6.875,6.905,11096.0
2022-08-26,6.905,6.915,6.77,6.785,28897.0
2022-08-29,6.885,6.885,6.66,6.76,32873.0
2022-08-30,6.84,6.86,6.775,6.84,9770.0
2022-08-31,6.84,6.84,6.695,6.695,26512.0
2022-09-01,6.705,6.735,6.38,6.595,36262.0
2022-09-02,6.515,6.745,6.505,6.655,6131.0
2022-09-06,6.775,6.775,6.525,6.655,12940.0
2022-09-07,6.695,6.785,6.545,6.785,31525.0
2022-09-08,6.795,6.84,6.735,6.775,7876.0
2022-09-09,6.775,6.84,6.775,6.795,8857.0
2022-09-12,6.84,6.89,6.795,6.81,16707.0
2022-09-13,6.705,6.775,6.655,6.765,16554.0
2022-09-14,6.695,6.785,6.675,6.705,13113.0
2022-09-15,6.735,6.745,6.645,6.695,13480.0
2022-09-16,6.615,6.695,6.41,6.44,21428.0
2022-09-19,6.42,6.685,6.165,6.23,39670.0
2022-09-20,6.28,6.28,6.005,6.165,31007.0
2022-09-21,6.005,6.19,5.895,5.985,35227.0
2022-09-22,5.905,5.925,5.72,5.76,38676.0
2022-09-23,5.525,6.015,5.525,6.005,67391.0
2022-09-26,6.33,6.33,5.62,5.64,13741.0
2022-09-27,5.865,5.865,5.485,5.61,14652.0
2022-09-28,5.425,5.75,5.425,5.71,30755.0
2022-09-29,5.67,5.67,5.385,5.435,34947.0
2022-09-30,5.415,5.445,5.335,5.345,21951.0
2022-10-03,5.335,5.64,5.315,5.465,63191.0
2022-10-04,5.485,5.66,5.335,5.335,38847.0
2022-10-05,5.415,5.63,5.225,5.365,33704.0
2022-10-06,5.365,5.69,5.325,5.69,27487.0
2022-10-07,5.76,5.76,5.61,5.71,35248.0
2022-10-11,5.74,5.75,5.6,5.69,26141.0
2022-10-12,5.75,5.75,5.65,5.66,10652.0
2022-10-13,5.8,5.8,5.57,5.67,23583.0
2022-10-14,5.77,5.77,5.66,5.66,13685.0
2022-10-17,5.72,5.84,5.71,5.84,14701.0
2022-10-18,5.865,5.895,5.79,5.8,9998.0
2022-10-19,5.77,5.83,5.74,5.75,30434.0
2022-10-20,5.74,5.79,5.535,5.58,15437.0
2022-10-21,5.64,5.67,5.465,5.485,14323.0
2022-10-24,5.54,5.61,5.485,5.58,55125.0
2022-10-25,5.58,5.66,5.54,5.64,80371.0
2022-10-26,5.855,5.855,5.58,5.68,25741.0
2022-10-27,5.54,5.77,5.54,5.71,50155.0
2022-10-28,5.72,5.76,5.58,5.71,16769.0
2022-10-31,5.81,5.895,5.61,5.71,54400.0
2022-11-01,5.63,5.905,5.63,5.71,28665.0
2022-11-02,5.79,5.79,5.63,5.71,17229.0
2022-11-03,5.61,5.79,5.6,5.79,13566.0
2022-11-04,5.81,5.82,5.56,5.59,19633.0
2022-11-07,5.67,5.67,5.465,5.63,23763.0
2022-11-08,5.62,5.71,5.6,5.63,16090.0
2022-11-09,5.55,5.58,5.455,5.465,9446.0
2022-11-10,5.64,5.695,5.54,5.63,36135.0
2022-11-11,5.59,5.83,5.59,5.76,23331.0
2022-11-14,5.895,5.895,5.71,5.82,20860.0
2022-11-15,5.255,5.255,4.705,4.725,764614.0
2022-11-16,4.625,4.9,4.43,4.685,536577.0
2022-11-17,4.54,4.605,4.235,4.265,396815.0
2022-11-18,4.235,4.53,4.005,4.48,520000.0
2022-11-21,4.185,4.43,4.135,4.31,77650.0
2022-11-22,4.245,4.4,4.205,4.31,166452.0
2022-11-23,4.265,4.815,4.265,4.735,180394.0
2022-11-24,4.775,5.12,4.725,5.11,224392.0
2022-11-25,5.16,5.17,4.695,4.95,96163.0
2022-11-28,4.93,5.07,4.93,4.96,64912.0
2022-11-29,4.93,5.13,4.93,5.1,152409.0
2022-11-30,5.12,5.275,5.06,5.08,94232.0
2022-12-01,5.1,5.25,5.05,5.13,128161.0
2022-12-02,5.13,5.72,5.11,5.72,280763.0
2022-12-05,5.72,5.85,5.495,5.73,94505.0
2022-12-06,5.73,5.84,5.445,5.515,108532.0
2022-12-07,5.495,5.62,5.475,5.515,46420.0
2022-12-08,5.495,5.7,5.485,5.615,78430.0
2022-12-09,5.64,5.72,5.595,5.67,48087.0
2022-12-12,5.66,6.065,5.65,5.88,165306.0
2022-12-13,5.85,6.165,5.63,5.76,327044.0
2022-12-14,5.68,6.14,5.68,5.985,138728.0
2022-12-15,5.93,6.165,5.81,6.095,135522.0
2022-12-16,6.085,6.255,6.065,6.165,94025.0
2022-12-19,6.135,6.205,5.985,6.205,77217.0
2022-12-20,6.115,6.285,6.115,6.185,76635.0
2022-12-21,6.155,6.275,6.115,6.125,98700.0
2022-12-22,6.105,6.105,5.9,5.92,57085.0
2022-12-23,5.94,6.045,5.87,5.92,51539.0
2022-12-28,5.84,5.92,5.81,5.85,31173.0
2022-12-29,5.79,6.12,5.79,6.095,43973.0
2022-12-30,5.9,6.215,5.9,6.075,31818.0
2023-01-03,6.055,6.085,5.88,5.92,26450.0
2023-01-04,5.985,6.055,5.9,6.015,16806.0
2023-01-05,6.075,6.075,5.93,5.94,9292.0
2023-01-06,5.88,6.025,5.84,5.93,42493.0
2023-01-09,5.94,6.135,5.88,5.97,27412.0
2023-01-10,5.93,6.095,5.92,6.055,14931.0
2023-01-11,5.96,6.185,5.92,6.095,21791.0
2023-01-12,6.175,6.175,6.015,6.095,19465.0
2023-01-13,6.155,6.195,5.9,6.005,47836.0
2023-01-16,5.93,6.045,5.93,5.985,12650.0
2023-01-17,6.105,6.105,5.92,5.98,19606.0
2023-01-18,5.94,6.015,5.87,5.89,25417.0
2023-01-19,5.92,5.92,5.72,5.73,17326.0
2023-01-20,5.77,5.97,5.71,5.95,52283.0
2023-01-23,5.86,6.015,5.86,5.97,112657.0
2023-01-24,6.005,6.005,5.88,5.96,11959.0
2023-01-25,5.96,5.97,5.73,5.96,25909.0
2023-01-26,6.005,6.005,5.91,5.97,41775.0
2023-01-27,5.995,6.115,5.94,5.96,115207.0
2023-01-30,5.92,6.115,5.89,6.005,29923.0
2023-01-31,6.025,6.085,6.005,6.075,20286.0
2023-02-01,5.95,6.185,5.95,6.185,99215.0
2023-02-02,6.105,6.39,6.105,6.39,39151.0
2023-02-03,6.265,6.895,6.265,6.775,85888.0
2023-02-06,6.58,6.68,6.54,6.57,21111.0
2023-02-07,6.55,6.56,6.155,6.235,60456.0
2023-02-08,6.325,6.47,6.005,6.115,121774.0
2023-02-09,6.115,6.245,6.005,6.245,26109.0
2023-02-10,6.295,6.295,5.98,5.98,11820.0
2023-02-13,6.085,6.155,5.93,5.985,7395.0
2023-02-14,5.97,5.97,5.75,5.84,23234.0
2023-02-15,5.87,5.95,5.86,5.89,6030.0
2023-02-16,5.81,5.92,5.81,5.85,17035.0
2023-02-17,5.84,5.84,5.67,5.77,22130.0
2023-02-21,5.7,5.77,5.7,5.76,9425.0
2023-02-22,5.71,5.71,5.585,5.585,11344.0
2023-02-23,5.545,5.585,5.525,5.525,19080.0
2023-02-24,5.475,5.485,5.345,5.345,38273.0
2023-02-27,5.495,5.505,5.325,5.345,31886.0
2023-02-28,5.285,5.66,5.245,5.645,40691.0
2023-03-01,5.71,5.77,5.445,5.7,21478.0
2023-03-02,5.595,5.69,5.565,5.565,14363.0
2023-03-03,5.67,5.67,5.575,5.575,14609.0
2023-03-06,5.465,5.7,5.465,5.7,36080.0
2023-03-07,5.645,5.71,5.585,5.655,17648.0
2023-03-08,5.645,5.68,5.485,5.68,34703.0
2023-03-09,5.495,5.7,5.495,5.625,2835.0
2023-03-10,5.525,5.88,5.15,5.585,30890.0
2023-03-13,5.04,5.395,5.04,5.17,18662.0
2023-03-14,5.285,5.395,5.2,5.24,48461.0
2023-03-15,5.24,5.24,4.93,5.08,70145.0
2023-03-16,5.18,5.18,5.04,5.09,30552.0
2023-03-17,5.19,5.19,4.96,4.99,4783.0
2023-03-20,4.96,4.96,4.565,4.765,28231.0
2023-03-21,4.795,4.96,4.765,4.96,8379.0
2023-03-22,4.92,5.04,4.86,5.02,25460.0
2023-03-23,5.09,5.415,5.04,5.2,77101.0
2023-03-24,4.635,5.385,4.635,5.22,49204.0
2023-03-27,4.98,5.24,4.93,5.12,48534.0
2023-03-28,5.17,5.17,5.0,5.08,15300.0
2023-03-29,5.13,5.22,5.07,5.17,66713.0
2023-03-30,5.12,5.25,5.12,5.23,80600.0
2023-03-31,5.275,5.68,5.265,5.375,74222.0
2023-04-03,5.395,5.615,5.395,5.585,72257.0
2023-04-04,5.615,5.615,5.295,5.335,25812.0
2023-04-05,5.335,5.415,5.265,5.415,35441.0
2023-04-06,5.275,5.315,5.24,5.24,15553.0
2023-04-10,5.245,5.67,5.24,5.67,64420.0
2023-04-11,5.445,5.68,5.445,5.575,34850.0
2023-04-12,5.69,5.76,5.485,5.605,61050.0
2023-04-13,5.575,5.645,5.535,5.645,34335.0
2023-04-14,5.71,5.76,5.635,5.655,32509.0
2023-04-17,5.595,5.67,5.565,5.565,17850.0
2023-04-18,5.545,6.01,5.545,5.93,66728.0
2023-04-19,5.92,5.99,5.92,5.93,54427.0
2023-04-20,5.93,5.93,5.86,5.86,61500.0
2023-04-21,5.87,6.0,5.83,5.96,60478.0
2023-04-24,5.93,6.02,5.91,5.96,33689.0
2023-04-25,5.93,5.99,5.92,5.96,31129.0
2023-04-26,5.98,6.07,5.93,6.07,52196.0
2023-04-27,6.01,6.08,6.01,6.08,4349.0
2023-04-28,6.03,6.265,6.03,6.195,54258.0
2023-05-01,6.175,6.435,6.175,6.425,27106.0
2023-05-02,6.225,6.325,6.155,6.155,13600.0
2023-05-03,6.06,6.165,6.06,6.105,8232.0
2023-05-04,6.07,6.085,6.01,6.05,11618.0
2023-05-05,5.99,6.305,5.99,6.245,18732.0
2023-05-08,6.105,6.305,6.105,6.305,8300.0
2023-05-09,6.215,6.235,6.135,6.215,25864.0
2023-05-10,6.135,6.195,6.085,6.085,20613.0
2023-05-11,5.92,5.92,5.335,5.83,113412.0
2023-05-12,5.83,5.91,5.79,5.88,16878.0
2023-05-15,5.615,5.98,5.615,5.88,20223.0
2023-05-16,5.74,5.86,5.74,5.83,13189.0
2023-05-17,5.73,5.89,5.585,5.89,49597.0
2023-05-18,5.84,5.98,5.84,5.98,4685.0
2023-05-19,5.9,6.03,5.9,6.02,34602.0
2023-05-23,6.01,6.03,5.93,5.99,112002.0
2023-05-24,6.0,6.0,5.88,5.88,13439.0
2023-05-25,5.89,5.97,5.81,5.97,13120.0
2023-05-26,5.88,6.03,5.88,6.03,6603.0
2023-05-29,6.02,6.02,5.88,5.96,2690.0
2023-05-30,6.01,6.03,5.84,5.96,29815.0
2023-05-31,5.88,5.93,5.84,5.86,6555.0
2023-06-01,5.88,5.88,5.73,5.74,14676.0
2023-06-02,5.93,5.96,5.78,5.89,12400.0
2023-06-05,5.87,5.93,5.76,5.815,17102.0
2023-06-06,5.83,6.04,5.82,6.03,33728.0
2023-06-07,5.99,6.75,5.99,6.59,128906.0
2023-06-08,6.555,6.78,6.435,6.73,44110.0
2023-06-09,6.65,6.73,6.505,6.66,25491.0
2023-06-12,6.73,6.8,6.62,6.7,98079.0
2023-06-13,6.71,7.435,6.71,7.185,136321.0
2023-06-14,7.355,7.355,6.91,7.075,159176.0
2023-06-15,7.075,7.85,7.075,7.57,136116.0
2023-06-16,7.325,7.57,7.325,7.395,75769.0
2023-06-19,7.545,7.58,7.465,7.515,37083.0
2023-06-20,7.565,7.565,7.325,7.425,84548.0
2023-06-21,7.425,7.485,7.355,7.375,67380.0
2023-06-22,7.425,7.57,7.275,7.415,29278.0
2023-06-23,7.415,7.445,7.395,7.405,25867.0
2023-06-26,7.245,7.445,6.91,6.91,51050.0
2023-06-27,6.77,7.235,6.77,7.175,93497.0
2023-06-28,6.75,7.225,6.75,7.175,26292.0
2023-06-29,7.185,7.385,7.175,7.385,12277.0
2023-06-30,7.395,7.495,7.365,7.425,57770.0
2023-07-04,7.435,7.455,7.225,7.315,13567.0
2023-07-05,7.455,7.455,7.165,7.235,27026.0
2023-07-06,7.235,7.235,7.03,7.075,6416.0
2023-07-07,7.315,7.445,7.135,7.245,20217.0
2023-07-10,7.145,7.465,7.125,7.295,3282.0
2023-07-11,7.215,7.225,7.165,7.195,7257.0
2023-07-12,7.175,7.365,7.175,7.365,17661.0
2023-07-13,7.375,7.425,7.335,7.345,12441.0
2023-07-14,7.505,7.515,7.395,7.395,4213.0
2023-07-17,7.085,7.475,7.085,7.475,6235.0
2023-07-18,7.555,7.57,7.445,7.505,11679.0
2023-07-19,7.425,7.425,7.125,7.145,36589.0
2023-07-20,7.075,7.175,7.0,7.03,20519.0
2023-07-21,7.01,7.155,7.01,7.07,12256.0
2023-07-24,7.07,7.125,7.01,7.04,61975.0
2023-07-25,6.99,7.01,6.79,6.79,23990.0
2023-07-26,6.8,6.94,6.8,6.85,6719.0
2023-07-27,6.83,6.83,6.63,6.68,18500.0
2023-07-28,6.565,6.78,6.505,6.75,46065.0
2023-07-31,6.73,7.255,6.73,7.215,12385.0
2023-08-01,7.165,7.425,6.96,7.175,27833.0
2023-08-02,6.95,7.275,6.555,6.85,44403.0
2023-08-03,6.83,6.97,6.83,6.9,36104.0
2023-08-04,6.89,6.97,6.77,6.87,21844.0
2023-08-08,6.86,6.86,6.64,6.64,8371.0
2023-08-09,6.565,6.89,6.565,6.89,18309.0
2023-08-10,7.175,7.345,6.98,7.345,124871.0
2023-08-11,6.525,7.265,6.525,7.225,10102.0
2023-08-14,7.125,7.265,7.06,7.195,35948.0
2023-08-15,7.195,7.265,7.145,7.225,43447.0
2023-08-16,6.395,7.275,6.385,7.235,18313.0
2023-08-17,7.155,7.225,7.06,7.205,20602.0
2023-08-18,6.68,7.265,6.68,7.215,9915.0
2023-08-21,6.78,7.315,6.78,7.245,24224.0
2023-08-22,7.215,7.91,7.205,7.85,59268.0
2023-08-23,7.85,7.89,7.77,7.77,17481.0
2023-08-24,7.81,7.83,7.485,7.72,37228.0
2023-08-25,7.62,7.8,7.62,7.74,125820.0
2023-08-28,7.205,7.76,7.205,7.75,89006.0
2023-08-29,7.73,7.73,7.525,7.565,11209.0
2023-08-30,7.555,7.63,7.535,7.6,31942.0
2023-08-31,7.63,7.87,7.63,7.77,111201.0
2023-09-01,7.77,7.78,7.67,7.74,80204.0
2023-09-05,7.78,7.83,7.73,7.81,60373.0
2023-09-06,7.78,7.82,7.75,7.78,36937.0
2023-09-07,7.77,7.78,7.71,7.78,39434.0
2023-09-08,7.74,7.785,7.73,7.75,23028.0
2023-09-11,7.65,7.82,7.65,7.78,11410.0
2023-09-12,7.75,7.8,7.74,7.8,6963.0
2023-09-13,7.76,7.81,7.66,7.66,34804.0
2023-09-14,7.59,7.73,7.59,7.72,10436.0
2023-09-15,7.68,7.71,7.65,7.65,6515.0
2023-09-18,7.64,7.78,7.57,7.78,4507.0
2023-09-19,7.455,7.62,7.455,7.535,10898.0
2023-09-20,7.455,7.58,7.455,7.465,7753.0
2023-09-21,7.445,7.455,7.095,7.255,22342.0
2023-09-22,7.215,7.275,6.99,7.035,23373.0
2023-09-25,6.74,7.375,6.73,7.335,11933.0
2023-09-26,7.065,7.385,7.065,7.325,8405.0
2023-09-27,7.265,7.295,7.025,7.025,9323.0
2023-09-28,7.095,7.115,7.0,7.025,15477.0
2023-09-29,7.125,7.445,7.125,7.405,41117.0
2023-10-02,7.245,7.385,7.135,7.135,31693.0
2023-10-03,7.135,7.205,7.035,7.095,10660.0
2023-10-04,7.135,7.225,7.135,7.225,25230.0
2023-10-05,7.185,7.215,7.175,7.215,2321.0
2023-10-06,7.185,7.375,7.155,7.325,24351.0
2023-10-10,7.68,7.68,7.215,7.295,7915.0
2023-10-11,7.375,7.415,7.285,7.325,29580.0
2023-10-12,7.365,7.415,7.345,7.345,2043.0
2023-10-13,7.415,7.415,7.285,7.325,12290.0
2023-10-16,7.245,7.325,7.235,7.325,9187.0
2023-10-17,7.245,7.335,7.235,7.285,51306.0
2023-10-18,7.265,7.285,7.175,7.195,13315.0
2023-10-19,7.015,7.235,6.99,7.235,50111.0
2023-10-20,7.215,7.235,6.84,6.84,30486.0
2023-10-23,7.515,7.515,6.75,6.86,6687.0
2023-10-24,6.83,7.075,6.83,7.055,8662.0
2023-10-25,6.96,7.095,6.96,7.015,8887.0
2023-10-26,6.96,7.035,6.93,7.035,22148.0
2023-10-27,6.66,7.215,6.66,7.185,31562.0
2023-10-30,7.135,7.24,6.84,7.135,32224.0
2023-10-31,7.125,7.175,6.99,7.175,37986.0
2023-11-01,6.65,7.245,6.65,7.165,16700.0
2023-11-02,7.185,7.335,7.135,7.275,221067.0
2023-11-03,7.315,7.465,7.285,7.445,44300.0
2023-11-06,6.96,7.57,6.95,7.255,10383.0
2023-11-07,7.185,7.185,7.145,7.145,44745.0
2023-11-08,7.135,7.35,6.99,7.335,14802.0
2023-11-09,7.395,7.62,7.385,7.385,93661.0
2023-11-10,7.425,7.425,7.145,7.145,41534.0
2023-11-13,7.405,7.405,7.035,7.065,10164.0
2023-11-14,7.105,7.295,6.96,7.295,19011.0
2023-11-15,7.285,7.375,7.175,7.235,61646.0
2023-11-16,7.415,7.415,7.255,7.335,15523.0
2023-11-17,7.425,7.435,7.335,7.415,8114.0
2023-11-20,6.7,7.385,6.7,7.345,19638.0
2023-11-21,7.205,7.255,7.045,7.185,159239.0
2023-11-22,7.205,7.335,7.165,7.185,50518.0
2023-11-23,7.135,7.235,7.045,7.065,26997.0
2023-11-24,7.045,7.225,7.045,7.195,53310.0
2023-11-27,7.225,7.285,7.135,7.215,62532.0
2023-11-28,7.165,7.415,7.115,7.415,140443.0
2023-11-29,7.395,7.445,7.125,7.125,128346.0
2023-11-30,7.135,7.155,6.995,7.095,58170.0
2023-12-01,7.015,7.165,6.945,7.065,45492.0
2023-12-04,7.065,7.155,6.85,6.91,40011.0
2023-12-05,6.91,6.985,6.74,6.92,38047.0
2023-12-06,6.945,7.045,6.9,6.92,78336.0
2023-12-07,6.945,6.945,6.79,6.85,33835.0
2023-12-08,6.83,6.88,6.75,6.85,40726.0
2023-12-11,6.8,6.88,6.8,6.84,42774.0
2023-12-12,6.84,6.84,6.67,6.75,77998.0
2023-12-13,6.73,6.75,6.47,6.5,153879.0
2023-12-14,6.46,6.84,6.46,6.81,110849.0
2023-12-15,6.82,6.82,6.73,6.8,27751.0
2023-12-18,6.82,6.85,6.8,6.85,16042.0
2023-12-19,6.82,6.87,6.74,6.81,30300.0
2023-12-20,6.73,6.85,6.73,6.81,71778.0
2023-12-21,6.8,6.88,6.75,6.82,61224.0
2023-12-22,6.82,7.065,6.82,7.035,38275.0
2023-12-27,7.145,7.475,7.055,7.425,61764.0
2023-12-28,7.385,7.445,7.285,7.445,25348.0
2023-12-29,7.275,7.465,7.265,7.405,13483.0
2024-01-02,7.185,7.545,7.185,7.475,37504.0
2024-01-03,7.7,7.7,7.285,7.325,17288.0
2024-01-04,7.305,7.445,7.265,7.375,9929.0
2024-01-05,7.365,7.465,7.245,7.385,20460.0
2024-01-08,7.335,7.525,7.335,7.525,15564.0
2024-01-09,7.465,7.515,7.255,7.285,37166.0
2024-01-10,7.295,7.355,7.265,7.325,17119.0
2024-01-11,7.285,7.295,7.215,7.275,34389.0
2024-01-12,7.215,7.255,7.155,7.215,36850.0
2024-01-15,7.195,7.195,7.065,7.095,33625.0
2024-01-16,7.005,7.105,7.005,7.095,25350.0
2024-01-17,7.045,7.105,7.025,7.065,29200.0
2024-01-18,7.095,7.215,7.065,7.09,13311.0
2024-01-19,7.135,7.165,7.075,7.135,10325.0
2024-01-22,7.155,7.375,7.155,7.225,36534.0
2024-01-23,7.235,7.355,7.165,7.245,60592.0
2024-01-24,7.165,7.69,7.165,7.64,33169.0
2024-01-25,7.63,7.64,7.555,7.61,45321.0
2024-01-26,7.64,7.64,7.6,7.64,19829.0
2024-01-29,7.575,7.66,7.575,7.66,244972.0
2024-01-30,7.68,7.68,7.63,7.64,12747.0
2024-01-31,7.64,7.67,7.545,7.64,76965.0
2024-02-01,7.71,8.16,7.7,8.09,208685.0
2024-02-02,8.08,8.785,8.08,8.675,87954.0
2024-02-05,8.875,8.91,8.355,8.365,44282.0
2024-02-06,8.355,8.445,8.16,8.16,23343.0
2024-02-07,8.17,8.17,8.01,8.04,41815.0
2024-02-08,8.06,8.14,8.01,8.09,38032.0
2024-02-09,8.12,8.25,8.12,8.24,30974.0
2024-02-12,8.375,8.375,7.94,7.97,17292.0
2024-02-13,7.89,8.18,7.89,8.06,146075.0
2024-02-14,8.05,8.595,8.05,8.525,61277.0
2024-02-15,8.665,9.22,8.625,9.13,272120.0
2024-02-16,9.21,9.21,8.765,8.93,121224.0
2024-02-20,8.92,9.2,8.92,9.15,187708.0
2024-02-21,9.12,9.12,8.98,9.04,19012.0
2024-02-22,8.99,9.13,8.895,8.92,63688.0
2024-02-23,8.825,8.93,8.785,8.805,20825.0
2024-02-26,8.825,8.825,8.635,8.675,39581.0
2024-02-27,8.615,8.815,8.555,8.725,25397.0
2024-02-28,8.775,8.845,8.645,8.8,12002.0
2024-02-29,8.745,8.845,8.695,8.805,32254.0
2024-03-01,8.755,8.945,8.725,8.745,42334.0
2024-03-04,8.925,8.95,8.825,8.895,17128.0
2024-03-05,8.915,8.915,8.625,8.705,37542.0
2024-03-06,8.645,8.755,8.495,8.495,28630.0
2024-03-07,8.445,8.585,8.395,8.545,15200.0
2024-03-08,8.505,8.695,8.365,8.425,65607.0
2024-03-11,8.445,8.625,8.445,8.615,22580.0
2024-03-12,8.615,8.945,8.565,8.945,84814.0
2024-03-13,8.95,8.95,8.795,8.945,46575.0
2024-03-14,8.945,8.97,8.685,8.875,111221.0
2024-03-15,8.765,8.765,8.695,8.705,33500.0
2024-03-18,8.695,8.755,8.695,8.705,95621.0
2024-03-19,8.705,8.745,8.595,8.645,115995.0
2024-03-20,8.615,8.745,8.445,8.655,18726.0
2024-03-21,8.645,8.745,8.545,8.545,9863.0
2024-03-22,8.365,8.645,8.365,8.645,93534.0
2024-03-25,8.495,8.655,8.495,8.575,22937.0
2024-03-26,8.445,8.725,8.445,8.625,16421.0
2024-03-27,8.645,8.685,8.605,8.645,16149.0
2024-03-28,8.635,8.845,8.475,8.625,43879.0
2024-04-01,8.725,8.745,8.625,8.665,10112.0
2024-04-02,8.655,8.745,8.635,8.745,14701.0
2024-04-03,8.665,9.21,8.625,9.2,124173.0
2024-04-04,9.18,9.34,9.04,9.14,172545.0
2024-04-05,8.925,9.26,8.925,9.26,73432.0
2024-04-08,9.22,9.43,9.13,9.42,62889.0
2024-04-09,9.43,9.63,9.41,9.44,101431.0
2024-04-10,9.32,9.46,9.3,9.42,118406.0
2024-04-11,9.32,9.835,9.31,9.835,129086.0
2024-04-12,9.835,9.895,9.59,9.69,99054.0
2024-04-15,9.69,9.785,9.55,9.61,25410.0
2024-04-16,9.71,9.71,9.54,9.57,17854.0
2024-04-17,9.51,9.67,9.43,9.5,39426.0
2024-04-18,9.54,9.54,9.23,9.25,39650.0
2024-04-19,9.33,9.33,9.0,9.0,65121.0
2024-04-22,8.945,9.23,8.945,9.23,41330.0
2024-04-23,9.19,9.4,9.12,9.14,18721.0
2024-04-24,9.16,9.24,9.09,9.18,21415.0
2024-04-25,9.15,9.15,8.825,8.825,82692.0
2024-04-26,8.845,8.98,8.845,8.945,16656.0
2024-04-29,8.935,8.945,8.755,8.845,16831.0
2024-04-30,8.785,8.925,8.785,8.925,46179.0
2024-05-01,8.915,8.925,8.875,8.905,5000.0
2024-05-02,8.96,9.05,8.895,8.945,286868.0
2024-05-03,8.905,9.03,8.845,8.945,18904.0
2024-05-06,8.98,8.98,8.865,8.865,8700.0
2024-05-07,8.865,8.945,8.815,8.815,13161.0
2024-05-08,8.745,8.915,8.745,8.905,20473.0
2024-05-09,8.765,8.875,8.635,8.825,31910.0
2024-05-10,8.765,8.865,8.625,8.635,34049.0
2024-05-13,8.695,8.98,8.595,8.98,55083.0
2024-05-14,8.96,9.04,8.885,8.99,24975.0
2024-05-15,8.99,9.05,8.925,9.03,12890.0
2024-05-16,9.01,9.18,8.97,9.09,41393.0
2024-05-17,9.04,9.09,8.925,8.945,29151.0
2024-05-21,8.785,8.945,8.775,8.905,185226.0
2024-05-22,8.855,8.98,8.815,8.905,19398.0
2024-05-23,8.885,8.98,8.845,8.865,63186.0
2024-05-24,8.925,9.18,8.865,9.15,39443.0
2024-05-27,9.13,9.37,9.04,9.37,82688.0
2024-05-28,9.34,9.44,9.14,9.42,59109.0
2024-05-29,9.26,9.45,9.25,9.4,51153.0
2024-05-30,9.37,9.45,9.29,9.29,34203.0
2024-05-31,9.23,9.28,8.96,9.06,36300.0
2024-06-03,8.97,9.08,8.97,9.0,17320.0
2024-06-04,9.0,9.22,8.95,9.2,24550.0
2024-06-05,9.18,9.29,9.14,9.25,8402.0
2024-06-06,9.22,9.79,9.22,9.62,37314.0
2024-06-07,9.57,9.57,9.45,9.49,27900.0
2024-06-10,9.47,9.75,9.47,9.65,44522.0
2024-06-11,9.76,10.045,9.69,9.955,58005.0
2024-06-12,10.015,10.735,10.015,10.555,71797.0
2024-06-13,10.315,10.635,10.125,10.515,54925.0
2024-06-14,10.165,10.405,10.115,10.145,14096.0
2024-06-17,10.115,10.145,9.945,9.945,23600.0
2024-06-18,9.875,10.085,9.7,9.7,29105.0
2024-06-19,9.75,9.995,9.71,9.74,65324.0
2024-06-20,9.79,9.835,9.57,9.58,16655.0
2024-06-21,9.46,9.69,9.4,9.4,81706.0
2024-06-24,9.66,9.66,9.35,9.45,41421.0
2024-06-25,9.54,9.54,9.37,9.37,24730.0
2024-06-26,9.28,9.56,9.28,9.5,41530.0
2024-06-27,9.68,10.205,9.5,9.995,28736.0
2024-06-28,9.985,10.105,9.985,10.065,23457.0
2024-07-02,9.955,10.085,9.945,9.995,27457.0
2024-07-03,9.975,9.985,9.8,9.845,6163.0
2024-07-04,10.105,10.105,9.75,9.79,8357.0
2024-07-05,9.73,9.73,9.58,9.62,6422.0
2024-07-08,10.105,10.105,9.45,9.78,13149.0
2024-07-09,9.845,9.995,9.825,9.995,45819.0
2024-07-10,9.73,10.205,9.71,10.115,16671.0
2024-07-11,10.035,10.185,9.975,10.095,35143.0
2024-07-12,9.955,10.425,9.945,10.385,16443.0
2024-07-15,9.74,10.385,9.74,10.175,8001.0
2024-07-16,10.195,10.315,10.195,10.315,2590.0
2024-07-17,10.295,10.295,10.115,10.175,25912.0
2024-07-18,10.195,10.245,10.135,10.245,63067.0
2024-07-19,10.205,10.325,10.195,10.235,1736.0
2024-07-22,10.185,10.245,10.135,10.235,23748.0
2024-07-23,10.325,10.605,10.225,10.575,15117.0
2024-07-24,10.545,10.545,10.325,10.355,32309.0
2024-07-25,10.345,10.355,10.155,10.195,22842.0
2024-07-26,10.195,10.77,10.165,10.77,59093.0
2024-07-29,10.305,10.78,10.305,10.655,14886.0
2024-07-30,10.475,10.76,10.475,10.76,143975.0
2024-07-31,10.285,10.75,10.285,10.735,17096.0
2024-08-01,10.735,10.745,10.265,10.375,14903.0
2024-08-02,10.375,10.375,10.165,10.215,28175.0
2024-08-06,9.945,10.295,9.945,10.275,146059.0
2024-08-07,10.265,10.375,10.245,10.375,162781.0
2024-08-08,10.435,11.43,10.435,11.34,208892.0
2024-08-09,11.32,11.33,10.91,11.18,13257.0
2024-08-12,11.18,11.19,10.99,10.99,6055.0
2024-08-13,11.11,11.11,10.94,11.05,39205.0
2024-08-14,10.99,11.05,10.99,11.01,3008.0
2024-08-15,11.01,11.25,11.01,11.22,11244.0
2024-08-16,11.28,11.28,11.16,11.19,3825.0
2024-08-19,11.23,11.39,11.16,11.39,106710.0
2024-08-20,11.37,11.44,11.28,11.44,36993.0
2024-08-21,11.43,11.44,11.37,11.43,12272.0
2024-08-22,11.43,11.43,11.31,11.39,155147.0
2024-08-23,11.27,11.54,11.27,11.42,115760.0
2024-08-26,11.5,11.54,11.37,11.37,9404.0
2024-08-27,11.4,11.4,11.07,11.35,13080.0
2024-08-28,11.34,11.34,11.1,11.13,36933.0
2024-08-29,11.13,11.13,10.94,11.09,79513.0
2024-08-30,11.1,11.19,11.1,11.16,13915.0
2024-09-03,10.95,11.2,10.84,11.0,53509.0
2024-09-04,11.06,11.06,10.85,10.97,8173.0
2024-09-05,10.94,10.955,10.92,10.93,19550.0
2024-09-06,10.96,11.0,10.78,10.81,24025.0
2024-09-09,10.84,10.95,10.78,10.84,10843.0
2024-09-10,10.82,10.82,10.7,10.8,6173.0
2024-09-11,10.74,10.93,10.7,10.93,20457.0
2024-09-12,10.92,11.05,10.91,11.04,8549.0
2024-09-13,10.77,11.09,10.77,11.04,3633.0
2024-09-16,10.98,10.98,10.71,10.96,8507.0
2024-09-17,11.05,11.06,10.86,11.02,22258.0
2024-09-18,11.0,11.14,10.94,11.11,13038.0
2024-09-19,10.99,11.25,10.99,11.25,34273.0
2024-09-20,11.18,11.4,11.16,11.4,33083.0
2024-09-23,11.35,11.4,11.14,11.37,7129.0
2024-09-24,11.35,11.4,11.33,11.35,15469.0
2024-09-25,11.13,11.4,11.13,11.38,14389.0
2024-09-26,11.33,11.41,11.31,11.41,144312.0
2024-09-27,11.35,11.37,11.31,11.31,18312.0
2024-09-30,11.29,11.31,11.24,11.24,1684.0
2024-10-01,11.27,11.27,10.98,11.11,9581.0
2024-10-02,10.98,11.01,10.9,10.95,5203.0
2024-10-03,10.78,10.89,10.78,10.89,4545.0
2024-10-04,10.87,10.99,10.86,10.98,18903.0
2024-10-07,10.88,10.89,10.555,10.645,14821.0
2024-10-08,10.645,10.85,10.645,10.82,32003.0
2024-10-09,10.71,10.95,10.71,10.88,11241.0
2024-10-10,10.91,10.98,10.88,10.95,10748.0
2024-10-11,10.99,11.09,10.9,10.98,6032.0
2024-10-15,10.96,10.96,10.71,10.83,117043.0
2024-10-16,10.94,10.94,10.605,10.75,11815.0
2024-10-17,10.72,10.85,10.605,10.8,46089.0
2024-10-18,10.8,10.85,10.605,10.8,160592.0
2024-10-21,10.95,10.95,10.645,10.69,62973.0
2024-10-22,10.495,10.665,10.425,10.465,41386.0
2024-10-23,10.415,10.485,10.345,10.425,29922.0
2024-10-24,10.445,10.76,10.445,10.76,3663.0
2024-10-25,10.84,10.84,10.635,10.7,8050.0
2024-10-28,10.625,11.33,10.615,11.33,36879.0
2024-10-29,10.74,11.04,10.74,11.0,12015.0
2024-10-30,10.94,10.99,10.88,10.95,2270.0
2024-10-31,10.79,11.09,10.465,10.93,28256.0
2024-11-01,10.91,10.99,10.635,10.98,5300.0
2024-11-04,10.555,10.96,10.545,10.95,4590.0
2024-11-05,11.0,11.3,10.85,11.28,30804.0
2024-11-06,11.27,11.27,11.03,11.2,27043.0
2024-11-07,11.03,11.14,10.72,10.84,351751.0
2024-11-08,10.465,10.76,10.405,10.525,31850.0
2024-11-11,10.545,10.635,10.45,10.475,15727.0
2024-11-12,10.415,11.0,10.415,11.0,27873.0
2024-11-13,11.03,11.12,10.92,11.12,8971.0
2024-11-14,11.14,11.14,10.98,11.05,43800.0
2024-11-15,11.03,11.03,10.69,10.72,88651.0
2024-11-18,10.625,10.625,10.335,10.415,230950.0
2024-11-19,10.295,10.445,10.285,10.435,13211.0
2024-11-20,10.555,10.555,10.275,10.305,24042.0
2024-11-21,10.285,10.375,10.085,10.105,9406.0
2024-11-22,10.205,10.215,9.555,9.795,60962.0
2024-11-25,9.47,10.005,9.46,9.945,27066.0
2024-11-26,9.945,10.035,9.745,9.955,15709.0
2024-11-27,9.955,10.095,9.955,10.005,11770.0
2024-11-28,9.975,10.005,9.935,10.005,5651.0
2024-11-29,10.015,10.045,9.955,10.015,11221.0
2024-12-02,9.935,10.045,9.935,10.045,6588.0
2024-12-03,9.965,10.125,9.935,10.035,15400.0
2024-12-04,9.995,10.065,9.915,10.065,11920.0
2024-12-05,9.605,10.195,9.595,9.975,11304.0
2024-12-06,9.785,10.005,9.765,9.985,15081.0
2024-12-09,9.985,10.035,9.835,9.965,26809.0
2024-12-10,9.925,9.955,9.865,9.865,36245.0
2024-12-11,9.665,9.875,9.665,9.745,36299.0
2024-12-12,9.735,9.945,9.625,9.635,6828.0
2024-12-13,9.645,9.645,9.525,9.605,64252.0
2024-12-16,9.2,9.565,9.2,9.34,24190.0
2024-12-17,9.34,9.41,9.23,9.37,7794.0
2024-12-18,9.29,9.465,9.08,9.08,13672.0
2024-12-19,9.21,9.27,8.93,9.02,15620.0
2024-12-20,9.01,9.17,8.72,9.07,15324.0
2024-12-23,8.76,9.085,8.67,8.91,19651.0
2024-12-24,8.91,8.95,8.81,8.89,5873.0
2024-12-27,8.81,8.95,8.59,8.89,8024.0
2024-12-30,8.38,8.89,7.97,8.67,10178.0
2024-12-31,8.49,8.94,8.49,8.84,47878.0
2025-01-02,8.89,8.9,8.59,8.67,9509.0
2025-01-03,8.71,8.78,8.64,8.66,5147.0
2025-01-06,8.58,8.89,8.455,8.52,18822.0
2025-01-07,8.51,8.91,8.47,8.91,181988.0
2025-01-08,8.71,8.94,8.7,8.83,43741.0
2025-01-09,8.6,8.87,8.57,8.84,21600.0
2025-01-10,8.63,8.83,8.63,8.72,4831.0
2025-01-13,8.72,8.72,8.37,8.58,45464.0
2025-01-14,8.42,8.65,8.42,8.5,25133.0
2025-01-15,8.6,8.6,8.42,8.52,5632.0
2025-01-16,8.71,8.71,8.49,8.52,25420.0
2025-01-17,8.55,8.77,8.48,8.63,20731.0
2025-01-20,8.49,8.77,8.49,8.51,3149.0
2025-01-21,8.53,8.91,8.47,8.91,8697.0
2025-01-22,8.91,9.545,8.91,9.525,183894.0
2025-01-23,9.485,10.245,9.41,10.245,175717.0
2025-01-24,10.205,10.655,10.185,10.485,144021.0
2025-01-27,10.015,10.555,9.985,10.285,17260.0
2025-01-28,10.255,10.735,10.215,10.675,136104.0
2025-01-29,10.595,11.06,10.595,11.02,328546.0
2025-01-30,10.92,11.31,10.845,10.855,443563.0
2025-01-31,10.97,11.16,10.225,10.545,64679.0
2025-02-03,10.355,10.385,10.135,10.235,42180.0
2025-02-04,10.245,10.355,10.185,10.325,8240.0
2025-02-05,10.715,10.725,10.375,10.615,9265.0
2025-02-06,10.815,10.815,10.075,10.075,8722.0
2025-02-07,9.725,10.095,9.725,9.825,8823.0
2025-02-10,9.865,9.985,9.865,9.985,4927.0
2025-02-11,9.665,10.205,9.655,10.095,14279.0
2025-02-12,9.925,10.175,9.865,9.895,19641.0
2025-02-13,9.735,9.965,9.735,9.775,20760.0
2025-02-14,9.755,9.765,9.455,9.465,28770.0
2025-02-18,9.585,9.595,9.29,9.555,36297.0
2025-02-19,9.535,9.795,9.435,9.665,30198.0
2025-02-20,9.655,10.125,9.575,10.125,143239.0
2025-02-21,10.025,10.045,9.715,9.985,35410.0
2025-02-24,9.945,10.125,9.685,9.725,123348.0
2025-02-25,9.735,9.765,9.485,9.545,11918.0
2025-02-26,9.715,9.805,9.465,9.745,18143.0
2025-02-27,9.725,9.915,9.425,9.475,28200.0
2025-02-28,9.33,9.615,9.33,9.535,20930.0
2025-03-03,9.525,9.565,9.39,9.39,18562.0
2025-03-04,9.395,9.395,8.91,9.17,28128.0
2025-03-05,8.79,9.535,8.79,9.395,15414.0
2025-03-06,9.17,9.32,8.98,9.28,33112.0
2025-03-07,9.31,9.37,8.88,8.94,41058.0
2025-03-10,8.9,8.92,8.61,8.67,39445.0
2025-03-11,8.15,8.94,8.15,8.87,425089.0
2025-03-12,8.96,9.19,8.66,8.74,45430.0
2025-03-13,8.74,9.05,8.13,8.34,56882.0
2025-03-14,8.48,8.76,8.07,8.18,71969.0
2025-03-17,8.28,8.78,8.27,8.7,26942.0
2025-03-18,8.61,8.73,8.32,8.44,27546.0
2025-03-19,8.54,8.54,8.23,8.49,14346.0
2025-03-20,8.49,8.49,8.23,8.29,11491.0
2025-03-21,8.24,8.78,7.95,8.09,34682.0
2025-03-24,8.12,8.34,8.04,8.04,63805.0
2025-03-25,8.08,8.245,8.04,8.23,116350.0
2025-03-26,8.24,8.24,8.08,8.12,17000.0
2025-03-27,8.1,8.27,8.05,8.09,20202.0
2025-03-28,8.09,8.23,7.96,8.13,32105.0
2025-03-31,8.14,8.14,7.9,8.12,7730.0
2025-04-01,8.11,8.11,7.88,7.9,10929.0
2025-04-02,7.97,8.03,7.89,8.03,14424.0
2025-04-03,7.81,7.82,7.69,7.69,32247.0
2025-04-04,7.66,7.87,7.48,7.52,41972.0
2025-04-07,6.315,7.38,6.315,7.055,36466.0
2025-04-08,7.205,7.4,7.165,7.215,66850.0
2025-04-09,7.165,8.07,7.125,8.0,279169.0
2025-04-10,7.99,8.17,7.7,8.17,36834.0
2025-04-11,8.25,8.46,8.17,8.46,36643.0
2025-04-14,8.48,8.48,8.21,8.32,42339.0
2025-04-15,8.59,8.77,8.15,8.64,20071.0
2025-04-16,8.56,8.77,8.21,8.36,8254.0
2025-04-17,8.4,8.64,8.4,8.49,12148.0
2025-04-21,7.99,8.67,7.99,8.12,8418.0
2025-04-22,8.17,8.35,8.17,8.32,22551.0
2025-04-23,8.39,8.69,8.28,8.31,23928.0
2025-04-24,8.76,8.76,8.31,8.51,9809.0
2025-04-25,8.77,8.82,8.33,8.63,205248.0
2025-04-28,8.66,8.8,8.33,8.37,22657.0
2025-04-29,8.47,8.58,8.4,8.4,3110.0
2025-04-30,8.48,8.7,8.39,8.49,21930.0
2025-05-01,8.55,8.77,8.38,8.73,26091.0
2025-05-02,8.63,8.98,8.63,8.78,29225.0
2025-05-05,8.98,9.03,8.76,9.03,4328.0
2025-05-06,9.455,9.455,8.99,9.26,6676.0
2025-05-07,9.06,9.615,9.06,9.33,15141.0
2025-05-08,9.565,9.575,9.33,9.35,9514.0
2025-05-09,9.465,9.465,9.07,9.07,7708.0
2025-05-12,9.09,9.465,8.98,8.98,27510.0
2025-05-13,9.455,9.455,9.04,9.16,11519.0
2025-05-14,9.24,9.25,9.02,9.03,29388.0
2025-05-15,8.92,9.425,8.92,9.405,24768.0
2025-05-16,9.34,9.965,9.34,9.505,37523.0
2025-05-20,9.865,9.865,9.35,9.35,12370.0
2025-05-21,9.1,9.605,9.09,9.33,2835.0
2025-05-22,9.465,9.465,9.17,9.27,6833.0
2025-05-23,8.94,9.11,8.94,8.95,5627.0
2025-05-26,8.95,8.97,8.88,8.91,831.0
2025-05-27,8.9,8.98,8.66,8.76,48646.0
2025-05-28,9.38,9.38,8.63,8.72,12430.0
2025-05-29,8.73,9.31,8.73,9.06,47023.0
2025-05-30,9.15,9.15,8.99,8.99,1975.0
2025-06-02,8.99,8.99,8.74,8.82,50929.0
2025-06-03,8.66,8.95,8.65,8.95,1945.0
2025-06-04,8.93,8.94,8.81,8.83,2600.0
2025-06-05,8.86,8.9,8.7,8.82,7260.0
2025-06-06,8.83,9.49,8.69,9.25,873259.0
2025-06-09,9.24,9.33,9.0,9.09,11417.0
2025-06-10,9.06,9.06,8.99,8.99,2000.0
2025-06-11,8.71,9.27,8.71,9.19,3905.0
2025-06-12,9.05,9.18,8.91,9.05,8022.0
2025-06-13,8.71,9.01,8.71,8.91,2828.0
2025-06-16,8.96,9.03,8.74,8.85,4545.0
2025-06-17,9.38,9.38,8.82,8.82,4658.0
2025-06-18,8.86,9.01,8.85,9.01,21175.0
2025-06-19,8.99,8.99,8.85,8.85,300.0
2025-06-20,9.1,9.1,8.51,8.59,27999.0
2025-06-23,8.22,8.705,8.21,8.6,5938.0
2025-06-24,8.55,8.97,8.53,8.82,17427.0
2025-06-25,9.13,9.13,8.53,8.64,15802.0
2025-06-26,8.98,8.98,8.35,8.53,6153.0
2025-06-27,8.59,8.59,8.49,8.54,18607.0
2025-06-30,8.53,9.08,8.5,8.63,11134.0
2025-07-02,8.58,8.58,8.38,8.48,15106.0
2025-07-03,8.48,8.53,8.33,8.44,51957.0
2025-07-04,8.46,8.49,8.46,8.48,700.0
2025-07-07,8.79,9.09,8.48,8.92,21433.0
2025-07-08,9.03,9.13,8.98,9.13,7268.0
2025-07-09,9.08,9.09,8.88,8.88,17931.0
2025-07-10,8.91,9.02,8.76,8.82,6014.0
2025-07-11,8.69,8.84,8.48,8.48,6464.0
2025-07-14,8.54,9.09,8.49,8.96,39741.0
2025-07-15,9.06,9.07,8.74,8.79,32645.0
2025-07-16,8.89,9.09,8.89,9.02,94893.0
2025-07-17,9.06,9.54,9.02,9.42,68173.0
2025-07-18,9.52,9.685,9.25,9.675,31456.0
2025-07-21,9.675,9.795,9.675,9.735,16601.0
2025-07-22,9.705,9.875,9.51,9.54,25062.0
2025-07-23,9.54,9.755,9.54,9.725,5210.0
2025-07-24,9.865,9.865,9.695,9.775,17353.0
2025-07-25,9.785,9.875,9.65,9.795,13875.0
2025-07-28,9.745,9.835,9.66,9.675,13884.0
2025-07-29,9.765,9.775,9.43,9.43,19542.0
2025-07-30,9.755,9.755,9.19,9.19,12094.0
2025-07-31,9.23,9.27,9.01,9.24,22663.0
2025-08-01,9.785,9.785,9.13,9.29,4213.0
2025-08-05,9.31,9.31,9.19,9.26,3235.0
2025-08-06,9.28,9.31,9.24,9.24,2939.0
2025-08-07,9.43,9.43,9.155,9.36,6545.0
2025-08-08,9.815,9.815,9.16,9.16,5458.0
2025-08-11,9.02,9.21,8.74,8.74,19991.0
2025-08-12,8.61,9.1,8.61,9.04,96177.0
2025-08-13,9.21,9.26,8.91,9.13,16509.0
2025-08-14,8.83,9.17,7.59,8.04,743611.0
2025-08-15,7.6,8.28,7.57,8.19,471752.0
2025-08-18,8.0,8.3,7.97,8.25,307192.0
2025-08-19,8.28,8.28,7.96,8.02,43348.0
2025-08-20,8.08,8.14,7.92,8.14,22713.0
2025-08-21,8.48,8.49,7.94,8.03,119630.0
2025-08-22,8.08,8.08,7.92,7.98,12964.0
2025-08-25,7.95,7.98,7.61,7.85,32684.0
2025-08-26,7.62,7.94,7.61,7.71,17459.0
2025-08-27,7.6,7.76,7.6,7.69,23322.0
2025-08-28,7.69,7.76,7.53,7.74,29296.0
2025-08-29,7.69,8.05,7.69,8.05,30823.0
2025-09-02,7.52,7.95,7.52,7.72,115085.0
2025-09-03,7.79,7.79,7.4,7.47,9882.0
2025-09-04,7.49,7.49,7.31,7.4,47378.0
2025-09-05,7.42,7.44,7.22,7.38,227934.0
2025-09-08,7.39,7.55,7.17,7.55,43792.0
2025-09-09,7.52,7.59,7.4,7.59,24700.0
2025-09-10,7.65,8.1,7.65,8.04,183370.0
2025-09-11,8.13,8.13,7.6,7.67,21375.0
2025-09-12,7.55,7.56,7.48,7.51,6582.0
2025-09-15,7.63,7.64,7.4,7.6,13575.0
2025-09-16,7.43,7.555,7.34,7.55,16720.0
2025-09-17,7.57,7.58,7.3,7.57,25664.0
2025-09-18,7.55,7.71,7.47,7.68,36084.0
2025-09-19,7.71,7.71,7.36,7.36,7354.0
2025-09-22,7.29,7.38,7.2,7.35,53986.0
2025-09-23,7.3,7.39,7.01,7.15,35759.0
2025-09-24,7.1,7.23,6.81,6.81,68281.0
2025-09-25,6.79,7.0,6.67,6.86,31330.0
2025-09-26,6.83,7.19,6.83,7.15,36063.0
2025-09-29,7.24,7.24,6.96,7.15,27356.0
2025-09-30,6.98,7.04,6.86,6.95,32126.0
2025-10-01,6.97,7.22,6.55,6.64,45925.0
2025-10-02,6.62,6.83,6.6,6.77,19167.0
2025-10-03,6.73,6.82,6.62,6.62,18580.0
2025-10-06,6.53,6.63,6.36,6.36,34901.0
2025-10-07,6.37,6.45,6.21,6.21,20137.0
2025-10-08,6.33,6.33,6.08,6.16,33872.0
2025-10-09,6.32,6.32,5.8,5.94,58695.0
2025-10-10,6.18,6.18,5.48,5.48,103314.0
2025-10-14,5.49,5.77,5.48,5.52,91301.0
2025-10-15,5.54,5.63,5.5,5.6,24122.0
2025-10-16,5.77,5.82,5.43,5.47,35424.0
2025-10-17,5.44,5.72,5.44,5.6,64438.0
2025-10-20,5.61,5.825,5.6,5.81,39469.0
2025-10-21,5.77,5.8,5.7,5.71,12729.0
2025-10-22,5.7,6.18,5.7,6.15,85639.0
2025-10-23,6.16,6.29,5.99,6.15,19477.0
2025-10-24,6.28,6.43,6.17,6.36,20836.0
2025-10-27,6.54,6.54,6.25,6.3,168418.0
2025-10-28,6.3,6.55,6.25,6.49,28135.0
2025-10-29,6.48,6.51,6.25,6.41,22094.0
2025-10-30,6.37,6.47,6.2,6.38,22469.0
2025-10-31,6.43,6.77,6.41,6.75,25918.0
2025-11-03,6.66,6.75,6.14,6.75,85983.0
2025-11-04,6.19,6.24,5.82,5.85,143291.0
2025-11-05,5.84,5.87,5.41,5.41,39838.0
2025-11-06,5.47,5.54,5.1,5.31,121678.0
2025-11-07,5.31,5.65,5.31,5.58,25437.0
2025-11-10,5.97,5.97,5.54,5.57,17670.0
2025-11-11,5.56,5.71,5.41,5.68,35701.0
2025-11-12,5.67,5.74,5.6,5.7,20408.0
2025-11-13,5.68,5.69,5.54,5.54,15715.0
2025-11-14,5.5,5.6,5.4,5.56,11680.0
2025-11-17,5.51,5.62,5.43,5.48,15846.0
2025-11-18,5.42,5.61,5.39,5.58,28316.0
2025-11-19,5.56,5.57,5.38,5.4,30509.0
2025-11-20,5.89,5.89,5.38,5.38,11149.0
2025-11-21,5.34,5.435,5.33,5.37,14396.0
2025-11-24,5.4,5.56,5.4,5.56,12680.0
2025-11-25,5.52,5.52,5.37,5.42,12230.0
2025-11-26,5.43,5.48,5.34,5.38,17141.0