Date,Open,High,Low,Close,Volume
1997-01-07,7.099999746244559,7.14999993586401,7.050000033462256,7.14999993586401,21500.0
1997-01-08,7.099999746244559,7.14999993586401,7.099999746244559,7.099999746244559,28400.0
1997-01-09,7.099999746244559,7.099999746244559,6.999999843842805,6.999999843842805,4000.0
1997-01-10,6.999999843842805,7.099999746244559,6.999999843842805,7.099999746244559,16100.0
1997-01-13,7.099999746244559,7.300000027885213,7.099999746244559,7.300000027885213,22000.0
1997-01-14,6.999999843842805,7.199999648646313,6.999999843842805,7.199999648646313,8200.0
1997-01-15,7.199999648646313,7.199999648646313,7.199999648646313,7.199999648646313,0.0
1997-01-16,7.050000033462256,7.099999746244559,6.999999843842805,7.099999746244559,2900.0
1997-01-17,7.050000033462256,7.050000033462256,6.999999843842805,6.999999843842805,19000.0
1997-01-20,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-01-21,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-01-22,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,300.0
1997-01-23,7.349999740667516,7.55000002230817,7.349999740667516,7.55000002230817,50000.0
1997-01-24,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,5000.0
1997-01-27,7.999999821534635,7.999999821534635,7.49999983268872,7.49999983268872,800.0
1997-01-28,7.749999827111678,7.949999631915184,7.749999827111678,7.949999631915184,16500.0
1997-01-29,7.999999821534635,8.100000200773536,7.999999821534635,8.100000200773536,10200.0
1997-01-30,8.100000200773536,8.100000200773536,8.100000200773536,8.100000200773536,2000.0
1997-01-31,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,100.0
1997-02-03,8.100000200773536,8.14999943671869,7.999999821534635,8.100000200773536,30600.0
1997-02-04,8.14999943671869,8.14999943671869,7.999999821534635,7.999999821534635,39500.0
1997-02-05,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,5000.0
1997-02-06,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,18900.0
1997-02-07,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,17400.0
1997-02-10,7.999999821534635,7.999999821534635,7.949999631915184,7.949999631915184,10500.0
1997-02-11,7.949999631915184,7.949999631915184,7.949999631915184,7.949999631915184,0.0
1997-02-12,7.949999631915184,7.999999821534635,7.949999631915184,7.999999821534635,3000.0
1997-02-13,7.749999827111678,7.899999919132881,7.749999827111678,7.899999919132881,1400.0
1997-02-14,7.899999919132881,7.899999919132881,7.899999919132881,7.899999919132881,5700.0
1997-02-17,7.899999919132881,7.899999919132881,7.899999919132881,7.899999919132881,0.0
1997-02-18,7.899999919132881,7.899999919132881,7.899999919132881,7.899999919132881,0.0
1997-02-19,7.899999919132881,7.899999919132881,7.899999919132881,7.899999919132881,0.0
1997-02-20,7.800000016731128,7.800000016731128,7.749999827111678,7.749999827111678,50000.0
1997-02-21,7.899999919132881,7.899999919132881,7.899999919132881,7.899999919132881,1200.0
1997-02-24,7.949999631915184,7.999999821534635,7.949999631915184,7.999999821534635,18900.0
1997-02-25,7.899999919132881,7.899999919132881,7.800000016731128,7.800000016731128,5500.0
1997-02-26,8.050000011154085,8.050000011154085,8.050000011154085,8.050000011154085,10000.0
1997-02-27,7.899999919132881,8.249999815957592,7.899999919132881,8.249999815957592,9800.0
1997-02-28,8.249999815957592,8.249999815957592,8.249999815957592,8.249999815957592,5300.0
1997-03-03,8.14999943671869,8.14999943671869,8.14999943671869,8.14999943671869,3400.0
1997-03-04,8.199999626338142,8.199999626338142,8.100000200773536,8.14999943671869,8800.0
1997-03-05,8.050000011154085,8.050000011154085,8.050000011154085,8.050000011154085,300.0
1997-03-06,8.100000200773536,8.100000200773536,7.999999821534635,7.999999821534635,13700.0
1997-03-07,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,0.0
1997-03-10,7.999999821534635,8.050000011154085,7.999999821534635,8.050000011154085,1000.0
1997-03-11,7.8499997295134305,7.8499997295134305,7.8499997295134305,7.8499997295134305,3400.0
1997-03-12,7.8499997295134305,7.8499997295134305,7.8499997295134305,7.8499997295134305,0.0
1997-03-13,7.8499997295134305,7.8499997295134305,7.8499997295134305,7.8499997295134305,0.0
1997-03-14,8.050000011154085,8.050000011154085,8.050000011154085,8.050000011154085,500.0
1997-03-17,7.699999637492227,7.999999821534635,7.699999637492227,7.999999821534635,3000.0
1997-03-18,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,1000.0
1997-03-19,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,4700.0
1997-03-20,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,4000.0
1997-03-21,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,5600.0
1997-03-24,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,2000.0
1997-03-25,7.999999821534635,7.999999821534635,7.699999637492227,7.699999637492227,4500.0
1997-03-26,7.999999821534635,7.999999821534635,7.999999821534635,7.999999821534635,500.0
1997-03-27,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,3000.0
1997-03-31,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,0.0
1997-04-01,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,0.0
1997-04-02,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,0.0
1997-04-03,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,3000.0
1997-04-04,7.55000002230817,7.55000002230817,7.49999983268872,7.49999983268872,7000.0
1997-04-07,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,0.0
1997-04-08,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,0.0
1997-04-09,7.49999983268872,7.49999983268872,7.49999983268872,7.49999983268872,0.0
1997-04-10,7.55000002230817,7.599999735090473,7.55000002230817,7.599999735090473,6500.0
1997-04-11,7.649999924709924,7.649999924709924,7.649999924709924,7.649999924709924,2500.0
1997-04-14,7.699999637492227,7.699999637492227,7.249999838265762,7.49999983268872,7200.0
1997-04-15,7.49999983268872,7.55000002230817,7.49999983268872,7.55000002230817,3400.0
1997-04-16,7.49999983268872,7.749999827111678,7.249999838265762,7.349999740667516,9700.0
1997-04-17,7.349999740667516,7.349999740667516,7.349999740667516,7.349999740667516,0.0
1997-04-18,7.399999930286967,7.49999983268872,7.399999930286967,7.49999983268872,2100.0
1997-04-21,7.649999924709924,7.649999924709924,7.399999930286967,7.399999930286967,8600.0
1997-04-22,7.399999930286967,7.399999930286967,7.399999930286967,7.399999930286967,0.0
1997-04-23,7.399999930286967,7.399999930286967,7.399999930286967,7.399999930286967,500.0
1997-04-24,7.300000027885213,7.300000027885213,7.249999838265762,7.249999838265762,800.0
1997-04-25,7.249999838265762,7.249999838265762,7.249999838265762,7.249999838265762,0.0
1997-04-28,7.099999746244559,7.300000027885213,7.099999746244559,7.300000027885213,4700.0
1997-04-29,7.249999838265762,7.249999838265762,7.099999746244559,7.099999746244559,4700.0
1997-04-30,7.099999746244559,7.099999746244559,7.099999746244559,7.099999746244559,0.0
1997-05-01,7.099999746244559,7.099999746244559,7.099999746244559,7.099999746244559,0.0
1997-05-02,7.099999746244559,7.099999746244559,7.099999746244559,7.099999746244559,0.0
1997-05-05,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,1000.0
1997-05-06,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-07,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-08,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-09,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-12,7.099999746244559,7.099999746244559,6.999999843842805,6.999999843842805,4500.0
1997-05-13,7.099999746244559,7.099999746244559,7.099999746244559,7.099999746244559,16000.0
1997-05-14,7.099999746244559,7.099999746244559,7.099999746244559,7.099999746244559,5000.0
1997-05-15,6.6999996598003975,7.099999746244559,6.6999996598003975,7.099999746244559,9000.0
1997-05-16,7.099999746244559,7.099999746244559,7.099999746244559,7.099999746244559,5100.0
1997-05-20,7.099999746244559,7.099999746244559,7.099999746244559,7.099999746244559,2000.0
1997-05-21,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,2100.0
1997-05-22,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-23,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-26,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-27,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-28,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-29,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-05-30,6.399999952595137,6.399999952595137,6.399999952595137,6.399999952595137,1000.0
1997-06-02,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,5200.0
1997-06-03,6.800000039039299,6.800000039039299,6.5500000446163416,6.5500000446163416,1200.0
1997-06-04,6.5500000446163416,6.5500000446163416,6.5500000446163416,6.5500000446163416,0.0
1997-06-05,6.499999854996891,6.6999996598003975,6.499999854996891,6.6999996598003975,2200.0
1997-06-06,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,1800.0
1997-06-09,6.599999757398645,6.599999757398645,6.599999757398645,6.599999757398645,2300.0
1997-06-10,6.599999757398645,6.599999757398645,6.499999854996891,6.499999854996891,7200.0
1997-06-11,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,0.0
1997-06-12,6.800000039039299,6.999999843842805,6.800000039039299,6.999999843842805,4100.0
1997-06-13,6.5500000446163416,7.050000033462256,6.5500000446163416,7.050000033462256,12000.0
1997-06-16,7.050000033462256,7.050000033462256,7.050000033462256,7.050000033462256,0.0
1997-06-17,7.050000033462256,7.050000033462256,7.050000033462256,7.050000033462256,0.0
1997-06-18,7.050000033462256,7.050000033462256,7.050000033462256,7.050000033462256,1000.0
1997-06-19,7.050000033462256,7.050000033462256,6.999999843842805,6.999999843842805,3500.0
1997-06-20,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,10000.0
1997-06-23,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-06-24,7.050000033462256,7.050000033462256,7.050000033462256,7.050000033462256,5000.0
1997-06-25,7.050000033462256,7.050000033462256,7.050000033462256,7.050000033462256,0.0
1997-06-26,7.050000033462256,7.050000033462256,7.050000033462256,7.050000033462256,0.0
1997-06-27,7.050000033462256,7.050000033462256,7.050000033462256,7.050000033462256,0.0
1997-06-30,7.050000033462256,7.050000033462256,7.050000033462256,7.050000033462256,0.0
1997-07-02,6.649999947018094,6.649999947018094,6.499999854996891,6.499999854996891,3800.0
1997-07-03,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,1500.0
1997-07-04,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,1000.0
1997-07-07,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,0.0
1997-07-08,6.249999860573934,6.249999860573934,6.249999860573934,6.249999860573934,500.0
1997-07-09,6.199999670954483,6.199999670954483,5.999999866150976,5.999999866150976,9700.0
1997-07-10,6.14999995817218,6.14999995817218,5.999999866150976,5.999999866150976,9100.0
1997-07-11,6.050000055770426,6.050000055770426,6.050000055770426,6.050000055770426,200.0
1997-07-14,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,100.0
1997-07-15,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,1000.0
1997-07-16,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,2000.0
1997-07-17,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,1300.0
1997-07-18,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,0.0
1997-07-21,6.14999995817218,6.14999995817218,6.050000055770426,6.050000055770426,6500.0
1997-07-22,6.050000055770426,6.050000055770426,6.050000055770426,6.050000055770426,0.0
1997-07-23,6.050000055770426,6.050000055770426,6.050000055770426,6.050000055770426,0.0
1997-07-24,6.14999995817218,6.199999670954483,6.14999995817218,6.199999670954483,7400.0
1997-07-25,6.44999966537744,6.44999966537744,6.399999952595137,6.399999952595137,4000.0
1997-07-28,6.499999854996891,6.849999751821602,6.44999966537744,6.849999751821602,11000.0
1997-07-29,6.849999751821602,6.849999751821602,6.849999751821602,6.849999751821602,0.0
1997-07-30,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,1700.0
1997-07-31,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,1200.0
1997-08-01,6.249999860573934,6.249999860573934,6.249999860573934,6.249999860573934,100.0
1997-08-05,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,3600.0
1997-08-06,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,17100.0
1997-08-07,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,27000.0
1997-08-08,6.499999854996891,6.499999854996891,6.499999854996891,6.499999854996891,0.0
1997-08-11,6.6999996598003975,6.749999849419848,6.6999996598003975,6.749999849419848,11000.0
1997-08-12,6.749999849419848,6.749999849419848,6.749999849419848,6.749999849419848,0.0
1997-08-13,6.749999849419848,6.749999849419848,6.749999849419848,6.749999849419848,0.0
1997-08-14,6.749999849419848,6.749999849419848,6.749999849419848,6.749999849419848,0.0
1997-08-15,6.749999849419848,6.749999849419848,6.749999849419848,6.749999849419848,0.0
1997-08-18,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,2500.0
1997-08-19,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,0.0
1997-08-20,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,0.0
1997-08-21,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,0.0
1997-08-22,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,15000.0
1997-08-25,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,0.0
1997-08-26,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,0.0
1997-08-27,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,0.0
1997-08-28,6.14999995817218,6.199999670954483,6.14999995817218,6.199999670954483,12000.0
1997-08-29,6.300000050193384,6.300000050193384,6.300000050193384,6.300000050193384,200.0
1997-09-02,6.300000050193384,6.300000050193384,6.300000050193384,6.300000050193384,0.0
1997-09-03,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,2400.0
1997-09-04,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,0.0
1997-09-05,5.849999774129772,5.849999774129772,5.849999774129772,5.849999774129772,50000.0
1997-09-08,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,1000.0
1997-09-09,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,0.0
1997-09-10,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,0.0
1997-09-11,5.999999866150976,5.999999866150976,5.999999866150976,5.999999866150976,0.0
1997-09-12,5.699999682108568,5.699999682108568,5.699999682108568,5.699999682108568,400.0
1997-09-15,5.699999682108568,5.699999682108568,5.699999682108568,5.699999682108568,0.0
1997-09-16,5.699999682108568,5.699999682108568,5.699999682108568,5.699999682108568,0.0
1997-09-17,5.699999682108568,5.699999682108568,5.699999682108568,5.699999682108568,0.0
1997-09-18,5.800000061347469,5.800000061347469,5.800000061347469,5.800000061347469,900.0
1997-09-19,5.499999877305061,5.499999877305061,5.499999877305061,5.499999877305061,1000.0
1997-09-22,5.349999785283858,5.349999785283858,5.349999785283858,5.349999785283858,1000.0
1997-09-23,5.349999785283858,5.349999785283858,5.349999785283858,5.349999785283858,0.0
1997-09-24,5.349999785283858,5.349999785283858,5.349999785283858,5.349999785283858,0.0
1997-09-25,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,500.0
1997-09-26,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,0.0
1997-09-29,6.199999670954483,6.199999670954483,6.199999670954483,6.199999670954483,0.0
1997-09-30,6.499999854996891,6.749999849419848,6.499999854996891,6.749999849419848,3300.0
1997-10-01,6.999999843842805,7.099999746244559,6.999999843842805,6.999999843842805,31900.0
1997-10-02,7.14999993586401,7.14999993586401,6.999999843842805,6.999999843842805,6800.0
1997-10-03,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-10-06,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,2000.0
1997-10-07,6.999999843842805,6.999999843842805,6.999999843842805,6.999999843842805,0.0
1997-10-08,7.14999993586401,7.14999993586401,7.14999993586401,7.14999993586401,1000.0
1997-10-09,6.949999654223355,6.949999654223355,6.899999941441052,6.899999941441052,1800.0
1997-10-10,7.14999993586401,7.199999648646313,7.14999993586401,7.199999648646313,4000.0
1997-10-14,7.249999838265762,7.249999838265762,7.249999838265762,7.249999838265762,2000.0
1997-10-15,7.249999838265762,7.249999838265762,7.249999838265762,7.249999838265762,0.0
1997-10-16,7.300000027885213,7.399999930286967,7.300000027885213,7.300000027885213,13500.0
1997-10-17,7.14999993586401,7.300000027885213,7.14999993586401,7.300000027885213,5500.0
1997-10-20,7.249999838265762,7.249999838265762,7.099999746244559,7.099999746244559,6500.0
1997-10-21,7.249999838265762,7.249999838265762,7.249999838265762,7.249999838265762,400.0
1997-10-22,7.249999838265762,7.249999838265762,7.249999838265762,7.249999838265762,0.0
1997-10-23,7.249999838265762,7.249999838265762,7.249999838265762,7.249999838265762,0.0
1997-10-24,7.249999838265762,7.249999838265762,7.249999838265762,7.249999838265762,0.0
1997-10-27,6.249999860573934,6.249999860573934,5.999999866150976,5.999999866150976,5300.0
1997-10-28,5.849999774129772,5.899999963749223,5.849999774129772,5.899999963749223,1100.0
1997-10-29,5.899999963749223,5.899999963749223,5.899999963749223,5.899999963749223,0.0
1997-10-30,5.899999963749223,5.899999963749223,5.899999963749223,5.899999963749223,0.0
1997-10-31,5.899999963749223,5.899999963749223,5.899999963749223,5.899999963749223,0.0
1997-11-03,5.899999963749223,5.899999963749223,5.899999963749223,5.899999963749223,0.0
1997-11-04,5.899999963749223,5.899999963749223,5.899999963749223,5.899999963749223,0.0
1997-11-05,5.899999963749223,5.899999963749223,5.899999963749223,5.899999963749223,0.0
1997-11-06,5.899999963749223,5.899999963749223,5.899999963749223,5.899999963749223,0.0
1997-11-07,5.899999963749223,5.899999963749223,5.899999963749223,5.899999963749223,0.0
1997-11-10,5.849999774129772,5.849999774129772,5.849999774129772,5.849999774129772,1500.0
1997-11-11,5.800000061347469,5.800000061347469,5.800000061347469,5.800000061347469,1700.0
1997-11-12,5.800000061347469,5.800000061347469,5.800000061347469,5.800000061347469,0.0
1997-11-13,5.800000061347469,5.800000061347469,5.800000061347469,5.800000061347469,0.0
1997-11-14,5.800000061347469,5.800000061347469,5.800000061347469,5.800000061347469,0.0
1997-11-17,5.800000061347469,5.800000061347469,5.800000061347469,5.800000061347469,0.0
1997-11-18,5.800000061347469,5.800000061347469,5.800000061347469,5.800000061347469,0.0
1997-11-19,5.449999687685611,5.449999687685611,5.449999687685611,5.449999687685611,2000.0
1997-11-20,5.449999687685611,5.449999687685611,5.449999687685611,5.449999687685611,0.0
1997-11-21,5.249999882882104,5.249999882882104,5.249999882882104,5.249999882882104,500.0
1997-11-24,5.349999785283858,5.349999785283858,5.349999785283858,5.349999785283858,4200.0
1997-11-25,5.1999996932626535,5.1999996932626535,5.1999996932626535,5.1999996932626535,1900.0
1997-11-26,5.1999996932626535,5.1999996932626535,5.1999996932626535,5.1999996932626535,1000.0
1997-11-27,5.1999996932626535,5.1999996932626535,5.1999996932626535,5.1999996932626535,0.0
1997-11-28,5.1999996932626535,5.1999996932626535,5.1999996932626535,5.1999996932626535,0.0
1997-12-01,4.74999989403619,4.74999989403619,4.74999989403619,4.74999989403619,2200.0
1997-12-02,4.320000075290076,4.320000075290076,4.320000075290076,4.320000075290076,1000.0
1997-12-03,4.320000075290076,4.74999989403619,4.219999696051175,4.499999899613232,13800.0
1997-12-04,4.6300000111540855,4.6300000111540855,4.300000094809725,4.300000094809725,1700.0
1997-12-05,4.249999905190275,4.349999807592028,4.249999905190275,4.300000094809725,2800.0
1997-12-08,4.300000094809725,4.300000094809725,4.300000094809725,4.300000094809725,0.0
1997-12-09,4.349999807592028,4.349999807592028,4.349999807592028,4.349999807592028,3000.0
1997-12-10,4.649999991634436,4.649999991634436,4.5999998020149855,4.5999998020149855,2400.0
1997-12-11,4.74999989403619,4.74999989403619,4.699999704416739,4.699999704416739,7800.0
1997-12-12,4.499999899613232,4.499999899613232,4.499999899613232,4.499999899613232,200.0
1997-12-15,4.349999807592028,4.349999807592028,4.349999807592028,4.349999807592028,1000.0
1997-12-16,4.349999807592028,4.349999807592028,4.349999807592028,4.349999807592028,1000.0
1997-12-17,4.349999807592028,4.349999807592028,4.349999807592028,4.349999807592028,0.0
1997-12-18,4.300000094809725,4.300000094809725,4.300000094809725,4.300000094809725,500.0
1997-12-19,4.300000094809725,4.300000094809725,4.300000094809725,4.300000094809725,0.0
1997-12-22,4.399999997211479,4.499999899613232,4.399999997211479,4.499999899613232,5000.0
1997-12-23,4.229999924709924,4.229999924709924,4.11000004182782,4.11000004182782,5500.0
1997-12-24,3.999999910767317,3.999999910767317,3.499999921921402,3.8299998382657634,8000.0
1997-12-29,3.8299998382657634,3.8299998382657634,3.8299998382657634,3.8299998382657634,0.0
1997-12-30,3.849999818746113,3.9000000083655646,3.849999818746113,3.9000000083655646,69000.0
1997-12-31,3.949999959566441,3.949999959566441,3.949999959566441,3.949999959566441,7000.0
1998-01-02,3.949999959566441,3.949999959566441,3.949999959566441,3.949999959566441,0.0
1998-01-05,3.949999959566441,3.949999959566441,3.949999959566441,3.949999959566441,3000.0
1998-01-06,3.999999910767317,3.999999910767317,3.949999959566441,3.949999959566441,8600.0
1998-01-07,3.949999959566441,3.949999959566441,3.949999959566441,3.949999959566441,0.0
1998-01-08,3.90999999860574,3.90999999860574,3.880000027885213,3.9000000083655646,11000.0
1998-01-09,3.9000000083655646,3.9000000083655646,3.849999818746113,3.849999818746113,7600.0
1998-01-12,3.849999818746113,3.9000000083655646,3.849999818746113,3.849999818746113,3000.0
1998-01-13,3.7999998675452367,3.7999998675452367,3.7999998675452367,3.7999998675452367,800.0
1998-01-14,3.949999959566441,3.949999959566441,3.949999959566441,3.949999959566441,1300.0
1998-01-15,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,2000.0
1998-01-16,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,0.0
1998-01-19,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,0.0
1998-01-20,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,4400.0
1998-01-21,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,0.0
1998-01-22,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,0.0
1998-01-23,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,3000.0
1998-01-26,3.6999999651434834,3.999999910767317,3.6999999651434834,3.999999910767317,2500.0
1998-01-27,3.999999910767317,3.999999910767317,3.849999818746113,3.849999818746113,8900.0
1998-01-28,3.7999998675452367,3.7999998675452367,3.7999998675452367,3.7999998675452367,2700.0
1998-01-29,3.7999998675452367,3.7999998675452367,3.7999998675452367,3.7999998675452367,3000.0
1998-01-30,3.5499998731222795,3.5499998731222795,3.5499998731222795,3.5499998731222795,1000.0
1998-02-02,3.5999998243231563,3.5999998243231563,3.5999998243231563,3.5999998243231563,1000.0
1998-02-03,3.5999998243231563,3.5999998243231563,3.5999998243231563,3.5999998243231563,0.0
1998-02-04,3.5499998731222795,3.5499998731222795,3.5499998731222795,3.5499998731222795,1100.0
1998-02-05,3.5999998243231563,3.5999998243231563,3.5999998243231563,3.5999998243231563,6300.0
1998-02-06,3.449999970720526,3.449999970720526,3.40000001951965,3.40000001951965,4000.0
1998-02-09,3.40000001951965,3.40000001951965,3.40000001951965,3.40000001951965,0.0
1998-02-10,3.5999998243231563,3.5999998243231563,3.5999998243231563,3.5999998243231563,10300.0
1998-02-11,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,3000.0
1998-02-12,3.5799998438428053,3.5799998438428053,3.5599998633624548,3.5599998633624548,8000.0
1998-02-13,3.5599998633624548,3.5599998633624548,3.5599998633624548,3.5599998633624548,0.0
1998-02-16,3.5599998633624548,3.5599998633624548,3.5599998633624548,3.5599998633624548,0.0
1998-02-17,3.489999931681228,3.489999931681228,3.449999970720526,3.449999970720526,13000.0
1998-02-18,3.449999970720526,3.449999970720526,3.449999970720526,3.449999970720526,0.0
1998-02-19,3.449999970720526,3.449999970720526,3.449999970720526,3.449999970720526,0.0
1998-02-20,3.449999970720526,3.449999970720526,3.449999970720526,3.449999970720526,0.0
1998-02-23,3.3499998299001987,3.3499998299001987,3.3499998299001987,3.3499998299001987,1600.0
1998-02-24,3.3499998299001987,3.3499998299001987,3.3499998299001987,3.3499998299001987,0.0
1998-02-25,3.3499998299001987,3.3499998299001987,3.3499998299001987,3.3499998299001987,0.0
1998-02-26,3.3499998299001987,3.499999921921402,3.2999998786993223,3.2999998786993223,9500.0
1998-02-27,3.499999921921402,3.74999991634436,3.499999921921402,3.74999991634436,3800.0
1998-03-02,3.8399998285059382,3.8399998285059382,3.8399998285059382,3.8399998285059382,2000.0
1998-03-03,3.8399998285059382,3.8399998285059382,3.8399998285059382,3.8399998285059382,0.0
1998-03-04,3.7999998675452367,3.7999998675452367,3.7999998675452367,3.7999998675452367,1000.0
1998-03-05,3.7999998675452367,3.7999998675452367,3.7999998675452367,3.7999998675452367,0.0
1998-03-06,3.7999998675452367,3.7999998675452367,3.7999998675452367,3.7999998675452367,0.0
1998-03-09,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,300.0
1998-03-10,3.5999998243231563,3.5999998243231563,3.5999998243231563,3.5999998243231563,1000.0
1998-03-11,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,1500.0
1998-03-12,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,0.0
1998-03-13,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,0.0
1998-03-16,3.499999921921402,3.499999921921402,3.249999927498445,3.2999998786993223,7000.0
1998-03-17,3.2999998786993223,3.2999998786993223,3.2999998786993223,3.2999998786993223,0.0
1998-03-18,3.2999998786993223,3.2999998786993223,3.2999998786993223,3.2999998786993223,0.0
1998-03-19,3.2999998786993223,3.2999998786993223,3.2999998786993223,3.2999998786993223,1000.0
1998-03-20,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,3000.0
1998-03-23,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1998-03-24,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1998-03-25,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1998-03-26,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1998-03-27,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1998-03-30,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1998-03-31,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1998-04-01,3.329999849419848,3.329999849419848,3.329999849419848,3.329999849419848,2000.0
1998-04-02,3.329999849419848,3.329999849419848,3.329999849419848,3.329999849419848,0.0
1998-04-03,3.329999849419848,3.329999849419848,3.329999849419848,3.329999849419848,0.0
1998-04-06,3.329999849419848,3.329999849419848,3.329999849419848,3.329999849419848,0.0
1998-04-07,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,2000.0
1998-04-08,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,0.0
1998-04-09,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,1000.0
1998-04-13,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,0.0
1998-04-14,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,0.0
1998-04-15,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,0.0
1998-04-16,3.6999999651434834,3.6999999651434834,3.6999999651434834,3.6999999651434834,500.0
1998-04-17,3.6999999651434834,3.6999999651434834,3.6999999651434834,3.6999999651434834,0.0
1998-04-20,3.849999818746113,3.849999818746113,3.849999818746113,3.849999818746113,200.0
1998-04-21,3.6999999651434834,3.6999999651434834,3.6999999651434834,3.6999999651434834,1500.0
1998-04-22,3.6999999651434834,3.6999999651434834,3.6999999651434834,3.6999999651434834,0.0
1998-04-23,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,1000.0
1998-04-24,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,0.0
1998-04-27,3.650000013942607,3.650000013942607,3.650000013942607,3.650000013942607,100.0
1998-04-28,3.650000013942607,3.650000013942607,3.650000013942607,3.650000013942607,0.0
1998-04-29,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,800.0
1998-04-30,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1998-05-01,3.3499998299001987,3.3499998299001987,3.3499998299001987,3.3499998299001987,1500.0
1998-05-04,3.3499998299001987,3.3499998299001987,3.3499998299001987,3.3499998299001987,0.0
1998-05-05,3.3099998689394976,3.3099998689394976,3.3099998689394976,3.3099998689394976,17000.0
1998-05-06,3.2999998786993223,3.40000001951965,3.2999998786993223,3.40000001951965,2600.0
1998-05-07,3.40000001951965,3.40000001951965,3.40000001951965,3.40000001951965,0.0
1998-05-08,3.40000001951965,3.40000001951965,3.40000001951965,3.40000001951965,0.0
1998-05-11,3.40000001951965,3.40000001951965,3.40000001951965,3.40000001951965,0.0
1998-05-12,3.249999927498445,3.249999927498445,3.249999927498445,3.249999927498445,2000.0
1998-05-13,3.249999927498445,3.249999927498445,3.249999927498445,3.249999927498445,0.0
1998-05-14,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,1000.0
1998-05-15,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-19,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-20,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-21,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-22,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-25,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-26,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-27,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-28,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-05-29,3.0499998842763647,3.0499998842763647,2.999999933075488,2.999999933075488,32900.0
1998-06-01,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-06-02,2.650000036250778,2.650000036250778,2.650000036250778,2.650000036250778,1600.0
1998-06-03,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,100.0
1998-06-04,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-06-05,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-06-08,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-06-09,2.849999841054284,2.849999841054284,2.849999841054284,2.849999841054284,2000.0
1998-06-10,2.849999841054284,2.849999841054284,2.849999841054284,2.849999841054284,0.0
1998-06-11,2.849999841054284,2.849999841054284,2.849999841054284,2.849999841054284,2800.0
1998-06-12,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,1000.0
1998-06-15,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-06-16,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1998-06-17,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,1000.0
1998-06-18,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-06-19,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-06-22,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-06-23,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-06-24,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-06-25,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-06-26,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-06-29,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-06-30,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-02,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-03,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-06,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-07,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-08,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-09,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-10,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-13,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-14,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-15,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-16,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-17,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,0.0
1998-07-20,2.7999998898534075,2.7999998898534075,2.7999998898534075,2.7999998898534075,1000.0
1998-07-21,2.7999998898534075,2.7999998898534075,2.7999998898534075,2.7999998898534075,0.0
1998-07-22,2.7999998898534075,2.7999998898534075,2.7999998898534075,2.7999998898534075,0.0
1998-07-23,2.8299998605739334,2.8299998605739334,2.8299998605739334,2.8299998605739334,20000.0
1998-07-24,2.8299998605739334,2.8299998605739334,2.8299998605739334,2.8299998605739334,0.0
1998-07-27,2.8299998605739334,2.8299998605739334,2.8299998605739334,2.8299998605739334,0.0
1998-07-28,2.8299998605739334,2.8299998605739334,2.8299998605739334,2.8299998605739334,0.0
1998-07-29,2.5999998466313268,2.5999998466313268,2.5999998466313268,2.5999998466313268,100.0
1998-07-30,2.5999998466313268,2.5999998466313268,2.5999998466313268,2.5999998466313268,400.0
1998-07-31,2.5999998466313268,2.5999998466313268,2.5999998466313268,2.5999998466313268,0.0
1998-08-04,2.5999998466313268,2.5999998466313268,2.5999998466313268,2.5999998466313268,0.0
1998-08-05,2.4499999930286966,2.4499999930286966,2.249999949806616,2.249999949806616,2100.0
1998-08-06,2.099999857785412,2.3499998522083696,2.099999857785412,2.3499998522083696,2000.0
1998-08-07,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,4000.0
1998-08-10,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,0.0
1998-08-11,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,0.0
1998-08-12,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,0.0
1998-08-13,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,0.0
1998-08-14,2.049999906584536,2.049999906584536,1.9999999553836587,1.9999999553836587,3000.0
1998-08-17,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
1998-08-18,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,1000.0
1998-08-19,1.9999999553836587,2.009999945623834,1.9999999553836587,1.9999999553836587,8000.0
1998-08-20,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,1000.0
1998-08-21,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
1998-08-24,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,1000.0
1998-08-25,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,0.0
1998-08-26,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,0.0
1998-08-27,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,0.0
1998-08-28,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,0.0
1998-08-31,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,400.0
1998-09-01,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-09-02,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-09-03,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-09-04,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,1000.0
1998-09-08,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-09,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-10,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-11,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-14,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-15,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-16,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-17,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-18,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-21,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-22,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-23,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-24,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-25,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-28,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-29,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-09-30,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-10-01,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-10-02,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-10-05,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-10-06,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-10-07,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-10-08,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-10-09,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
1998-10-13,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,500.0
1998-10-14,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,0.0
1998-10-15,1.6499999393496612,1.6499999393496612,1.5999999881487843,1.5999999881487843,1400.0
1998-10-16,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,0.0
1998-10-19,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,400.0
1998-10-20,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-10-21,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-10-22,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-10-23,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,1200.0
1998-10-26,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-10-27,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-10-28,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-10-29,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,500.0
1998-10-30,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1998-11-02,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,1000.0
1998-11-03,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
1998-11-04,1.700000009759825,1.7999999121615782,1.499999966537744,1.7999999121615782,9500.0
1998-11-05,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,0.0
1998-11-06,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,1000.0
1998-11-09,1.7799999316812274,2.7499999386525307,1.7799999316812274,2.7499999386525307,52700.0
1998-11-10,2.5999998466313268,2.6199998271116773,2.5999998466313268,2.5999998466313268,4300.0
1998-11-11,2.5999998466313268,2.5999998466313268,2.5999998466313268,2.5999998466313268,0.0
1998-11-12,2.499999944229573,2.499999944229573,2.499999944229573,2.499999944229573,2600.0
1998-11-13,2.2999999010074927,2.3499998522083696,2.1999999986057395,2.3499998522083696,40500.0
1998-11-16,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,4500.0
1998-11-17,2.4499999930286966,2.499999944229573,2.4499999930286966,2.499999944229573,7900.0
1998-11-18,2.699999987451654,2.999999933075488,2.699999987451654,2.999999933075488,33200.0
1998-11-19,2.999999933075488,3.74999991634436,2.999999933075488,3.6999999651434834,73200.0
1998-11-20,3.729999935864009,3.729999935864009,3.1999999762975686,3.499999921921402,58600.0
1998-11-23,3.499999921921402,3.499999921921402,3.249999927498445,3.40000001951965,14500.0
1998-11-24,3.3499998299001987,3.3499998299001987,3.249999927498445,3.249999927498445,6000.0
1998-11-25,3.249999927498445,3.249999927498445,2.7499999386525307,2.849999841054284,12100.0
1998-11-26,2.849999841054284,2.849999841054284,2.849999841054284,2.849999841054284,0.0
1998-11-27,2.849999841054284,2.849999841054284,2.849999841054284,2.849999841054284,0.0
1998-11-30,3.03999989403619,3.03999989403619,2.999999933075488,2.999999933075488,16000.0
1998-12-01,2.849999841054284,2.849999841054284,2.849999841054284,2.849999841054284,1100.0
1998-12-02,2.699999987451654,3.0999998354772416,2.650000036250778,3.0999998354772416,4500.0
1998-12-03,2.54999989543045,2.54999989543045,2.4499999930286966,2.4499999930286966,8000.0
1998-12-04,2.4499999930286966,2.4499999930286966,2.4499999930286966,2.4499999930286966,0.0
1998-12-07,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,2000.0
1998-12-08,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,500.0
1998-12-09,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
1998-12-10,2.049999906584536,2.150000047404863,2.049999906584536,2.150000047404863,4000.0
1998-12-11,1.9500000041827823,1.9500000041827823,1.9500000041827823,1.9500000041827823,1000.0
1998-12-14,1.9599999944229576,1.9599999944229576,1.9500000041827823,1.9500000041827823,11000.0
1998-12-15,1.9500000041827823,1.9500000041827823,1.9500000041827823,1.9500000041827823,0.0
1998-12-16,2.36999983268872,2.40000004182782,2.36999983268872,2.40000004182782,10200.0
1998-12-17,2.999999933075488,2.999999933075488,2.499999944229573,2.499999944229573,2500.0
1998-12-18,2.519999924709924,3.0499998842763647,2.519999924709924,2.999999933075488,11200.0
1998-12-21,2.999999933075488,3.2999998786993223,2.999999933075488,2.999999933075488,6500.0
1998-12-22,2.900000030673735,2.900000030673735,2.699999987451654,2.699999987451654,2000.0
1998-12-23,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,1600.0
1998-12-24,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,0.0
1998-12-29,3.0999998354772416,3.249999927498445,3.009999923315664,3.249999927498445,3000.0
1998-12-30,3.249999927498445,3.249999927498445,3.249999927498445,3.249999927498445,0.0
1998-12-31,3.74999991634436,4.249999905190275,3.74999991634436,4.249999905190275,1900.0
1999-01-04,4.249999905190275,4.249999905190275,3.999999910767317,4.199999715570824,9900.0
1999-01-05,4.199999715570824,4.300000094809725,4.199999715570824,4.199999715570824,5000.0
1999-01-06,4.249999905190275,4.399999997211479,4.150000002788522,4.399999997211479,11000.0
1999-01-07,4.499999899613232,4.550000089232682,4.429999729513431,4.530000108752332,13500.0
1999-01-08,4.300000094809725,4.300000094809725,4.300000094809725,4.300000094809725,3000.0
1999-01-11,4.399999997211479,4.499999899613232,4.399999997211479,4.399999997211479,10000.0
1999-01-12,4.300000094809725,4.300000094809725,4.150000002788522,4.150000002788522,4000.0
1999-01-13,4.150000002788522,4.150000002788522,4.150000002788522,4.150000002788522,0.0
1999-01-14,4.150000002788522,4.150000002788522,4.150000002788522,4.150000002788522,0.0
1999-01-15,4.300000094809725,4.300000094809725,4.300000094809725,4.300000094809725,1000.0
1999-01-18,3.7999998675452367,4.300000094809725,3.7999998675452367,4.300000094809725,3200.0
1999-01-19,4.249999905190275,4.349999807592028,4.249999905190275,4.249999905190275,17700.0
1999-01-20,4.150000002788522,4.150000002788522,4.150000002788522,4.150000002788522,100.0
1999-01-21,4.289999866150976,4.289999866150976,4.289999866150976,4.289999866150976,5000.0
1999-01-22,4.249999905190275,4.249999905190275,4.099999813169071,4.099999813169071,29100.0
1999-01-25,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,0.0
1999-01-26,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,0.0
1999-01-27,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,0.0
1999-01-28,3.9000000083655646,3.999999910767317,3.9000000083655646,3.999999910767317,4700.0
1999-01-29,4.300000094809725,4.300000094809725,4.249999905190275,4.260000133849024,7300.0
1999-02-01,4.249999905190275,4.999999888459147,4.249999905190275,4.999999888459147,12100.0
1999-02-02,5.300000072501555,5.449999687685611,5.300000072501555,5.399999974903308,21100.0
1999-02-03,5.399999974903308,5.399999974903308,5.0999997908609,5.149999980480351,5500.0
1999-02-04,5.149999980480351,5.149999980480351,5.0999997908609,5.0999997908609,13100.0
1999-02-05,5.149999980480351,5.149999980480351,4.999999888459147,4.999999888459147,2000.0
1999-02-08,4.300000094809725,4.300000094809725,4.300000094809725,4.300000094809725,700.0
1999-02-09,4.300000094809725,4.300000094809725,4.300000094809725,4.300000094809725,300.0
1999-02-10,4.300000094809725,4.300000094809725,4.019999891247668,4.019999891247668,7900.0
1999-02-11,4.050000100386768,4.099999813169071,3.999999910767317,4.079999832688721,39000.0
1999-02-12,4.090000061347469,4.099999813169071,3.999999910767317,3.999999910767317,21800.0
1999-02-15,4.099999813169071,4.099999813169071,4.099999813169071,4.099999813169071,1000.0
1999-02-16,3.999999910767317,4.050000100386768,3.999999910767317,4.050000100386768,15000.0
1999-02-17,3.999999910767317,3.999999910767317,3.9199999888459134,3.999999910767317,12000.0
1999-02-18,3.9000000083655646,4.249999905190275,3.9000000083655646,4.249999905190275,19600.0
1999-02-19,4.199999715570824,4.199999715570824,4.099999813169071,4.199999715570824,13700.0
1999-02-22,4.199999715570824,4.249999905190275,4.150000002788522,4.150000002788522,36700.0
1999-02-23,3.999999910767317,4.150000002788522,3.949999959566441,3.949999959566441,43400.0
1999-02-24,3.9000000083655646,3.9000000083655646,3.650000013942607,3.650000013942607,62200.0
1999-02-25,3.6999999651434834,3.74999991634436,3.499999921921402,3.5499998731222795,38800.0
1999-02-26,3.5999998243231563,3.6999999651434834,3.5499998731222795,3.650000013942607,42900.0
1999-03-01,3.650000013942607,3.74999991634436,3.5999998243231563,3.74999991634436,44900.0
1999-03-02,3.7999998675452367,3.7999998675452367,3.4100000097598246,3.4100000097598246,36300.0
1999-03-03,3.449999970720526,3.449999970720526,3.449999970720526,3.449999970720526,1700.0
1999-03-04,3.2999998786993223,3.2999998786993223,3.2999998786993223,3.2999998786993223,100.0
1999-03-05,3.2999998786993223,3.2999998786993223,3.2999998786993223,3.2999998786993223,0.0
1999-03-08,3.499999921921402,3.5999998243231563,3.499999921921402,3.5999998243231563,1600.0
1999-03-09,3.74999991634436,3.849999818746113,3.6999999651434834,3.849999818746113,27100.0
1999-03-10,3.849999818746113,3.949999959566441,3.849999818746113,3.949999959566441,16300.0
1999-03-11,3.949999959566441,4.050000100386768,3.949999959566441,4.050000100386768,77500.0
1999-03-12,4.099999813169071,4.150000002788522,3.90999999860574,3.90999999860574,49800.0
1999-03-15,4.050000100386768,4.179999735090473,4.050000100386768,4.179999735090473,25600.0
1999-03-16,4.099999813169071,4.219999696051175,4.099999813169071,4.219999696051175,57200.0
1999-03-17,4.249999905190275,4.499999899613232,4.249999905190275,4.449999709993782,93400.0
1999-03-18,4.559999841054284,5.449999687685611,4.559999841054284,5.399999974903308,27000.0
1999-03-19,5.349999785283858,5.399999974903308,5.249999882882104,5.300000072501555,25400.0
1999-03-22,5.1999996932626535,5.300000072501555,5.050000078078598,5.050000078078598,8500.0
1999-03-23,4.550000089232682,4.550000089232682,4.249999905190275,4.249999905190275,7600.0
1999-03-24,4.249999905190275,4.249999905190275,4.249999905190275,4.249999905190275,6000.0
1999-03-25,4.249999905190275,4.399999997211479,4.249999905190275,4.399999997211479,10100.0
1999-03-26,4.449999709993782,4.649999991634436,4.449999709993782,4.649999991634436,2000.0
1999-03-29,4.649999991634436,4.649999991634436,4.649999991634436,4.649999991634436,0.0
1999-03-30,4.5999998020149855,4.5999998020149855,4.5999998020149855,4.5999998020149855,2500.0
1999-03-31,4.5999998020149855,4.5999998020149855,4.5999998020149855,4.5999998020149855,0.0
1999-04-01,4.499999899613232,4.499999899613232,4.249999905190275,4.260000133849024,51400.0
1999-04-05,4.199999715570824,4.219999696051175,4.199999715570824,4.219999696051175,45000.0
1999-04-06,4.219999696051175,4.219999696051175,4.219999696051175,4.219999696051175,0.0
1999-04-07,4.219999696051175,4.219999696051175,4.219999696051175,4.219999696051175,0.0
1999-04-08,4.199999715570824,4.199999715570824,4.199999715570824,4.199999715570824,900.0
1999-04-09,4.249999905190275,4.249999905190275,4.249999905190275,4.249999905190275,9500.0
1999-04-12,4.249999905190275,4.300000094809725,4.150000002788522,4.249999905190275,17800.0
1999-04-13,4.249999905190275,4.249999905190275,4.150000002788522,4.150000002788522,9600.0
1999-04-14,3.9000000083655646,3.9000000083655646,3.9000000083655646,3.9000000083655646,5000.0
1999-04-15,3.999999910767317,3.999999910767317,3.949999959566441,3.949999959566441,6500.0
1999-04-16,3.999999910767317,3.999999910767317,3.999999910767317,3.999999910767317,10000.0
1999-04-19,3.999999910767317,3.999999910767317,3.999999910767317,3.999999910767317,0.0
1999-04-20,3.999999910767317,3.999999910767317,3.999999910767317,3.999999910767317,0.0
1999-04-21,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,200.0
1999-04-22,3.74999991634436,3.9000000083655646,2.999999933075488,2.999999933075488,25100.0
1999-04-23,3.249999927498445,3.40000001951965,3.249999927498445,3.40000001951965,3000.0
1999-04-26,3.3499998299001987,3.3499998299001987,3.3499998299001987,3.3499998299001987,2000.0
1999-04-27,3.499999921921402,3.9000000083655646,3.499999921921402,3.9000000083655646,4300.0
1999-04-28,3.999999910767317,4.050000100386768,3.999999910767317,4.050000100386768,2000.0
1999-04-29,3.6999999651434834,3.949999959566441,3.6999999651434834,3.949999959566441,1000.0
1999-04-30,3.9000000083655646,3.949999959566441,3.9000000083655646,3.949999959566441,3500.0
1999-05-03,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,3000.0
1999-05-04,3.74999991634436,3.74999991634436,3.74999991634436,3.74999991634436,0.0
1999-05-05,3.1500000250966926,3.1999999762975686,3.1500000250966926,3.1999999762975686,1100.0
1999-05-06,3.1999999762975686,3.499999921921402,3.1999999762975686,3.499999921921402,3900.0
1999-05-07,3.499999921921402,3.499999921921402,3.499999921921402,3.499999921921402,0.0
1999-05-10,3.40000001951965,3.40000001951965,3.0699998647567157,3.0699998647567157,3000.0
1999-05-11,2.999999933075488,2.999999933075488,2.900000030673735,2.900000030673735,6000.0
1999-05-12,3.2999998786993223,3.2999998786993223,3.2999998786993223,3.2999998786993223,100.0
1999-05-13,3.2999998786993223,3.2999998786993223,3.2999998786993223,3.2999998786993223,0.0
1999-05-14,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,300.0
1999-05-17,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,800.0
1999-05-18,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,0.0
1999-05-19,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,0.0
1999-05-20,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,0.0
1999-05-21,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,0.0
1999-05-25,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,0.0
1999-05-26,3.0499998842763647,3.0499998842763647,2.999999933075488,2.999999933075488,4000.0
1999-05-27,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-05-28,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-05-31,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-01,3.249999927498445,3.249999927498445,3.249999927498445,3.249999927498445,3000.0
1999-06-02,3.249999927498445,3.249999927498445,3.249999927498445,3.249999927498445,0.0
1999-06-03,2.7999998898534075,2.7999998898534075,2.7999998898534075,2.7999998898534075,1300.0
1999-06-04,2.7999998898534075,2.7999998898534075,2.7999998898534075,2.7999998898534075,0.0
1999-06-07,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,1000.0
1999-06-08,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-09,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-10,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-11,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-14,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-15,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-16,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-17,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-18,2.91000002091391,2.91000002091391,2.91000002091391,2.91000002091391,500.0
1999-06-21,2.91000002091391,2.91000002091391,2.91000002091391,2.91000002091391,0.0
1999-06-22,2.91000002091391,2.91000002091391,2.91000002091391,2.91000002091391,0.0
1999-06-23,2.91000002091391,2.91000002091391,2.91000002091391,2.91000002091391,0.0
1999-06-24,2.999999933075488,3.1500000250966926,2.999999933075488,3.1500000250966926,1500.0
1999-06-25,3.0999998354772416,3.0999998354772416,3.0999998354772416,3.0999998354772416,500.0
1999-06-28,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,1000.0
1999-06-29,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-06-30,3.0999998354772416,3.0999998354772416,3.0999998354772416,3.0999998354772416,1500.0
1999-07-02,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,1000.0
1999-07-05,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-07-06,2.999999933075488,3.0999998354772416,2.999999933075488,3.0999998354772416,2000.0
1999-07-07,3.0999998354772416,3.0999998354772416,3.0999998354772416,3.0999998354772416,0.0
1999-07-08,3.0999998354772416,3.0999998354772416,3.0999998354772416,3.0999998354772416,9900.0
1999-07-09,3.0999998354772416,3.0999998354772416,3.0999998354772416,3.0999998354772416,0.0
1999-07-12,3.3499998299001987,3.3499998299001987,3.1500000250966926,3.249999927498445,7700.0
1999-07-13,3.249999927498445,3.249999927498445,3.249999927498445,3.249999927498445,0.0
1999-07-14,3.249999927498445,3.249999927498445,3.249999927498445,3.249999927498445,0.0
1999-07-15,2.999999933075488,3.249999927498445,2.999999933075488,3.249999927498445,6000.0
1999-07-16,3.0999998354772416,3.0999998354772416,3.0999998354772416,3.0999998354772416,3500.0
1999-07-19,3.0999998354772416,3.0999998354772416,3.0999998354772416,3.0999998354772416,0.0
1999-07-20,2.699999987451654,2.999999933075488,2.699999987451654,2.999999933075488,2500.0
1999-07-21,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,1000.0
1999-07-22,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,3000.0
1999-07-23,2.999999933075488,3.0999998354772416,2.999999933075488,3.0999998354772416,1800.0
1999-07-26,3.0999998354772416,3.0999998354772416,2.999999933075488,2.999999933075488,2800.0
1999-07-27,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-07-28,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-07-29,2.779999909373057,2.779999909373057,2.7499999386525307,2.7499999386525307,1800.0
1999-07-30,2.849999841054284,2.849999841054284,2.849999841054284,2.849999841054284,2500.0
1999-08-03,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,500.0
1999-08-04,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-05,2.849999841054284,2.999999933075488,2.849999841054284,2.999999933075488,300.0
1999-08-06,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-09,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-10,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-11,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-12,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-13,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-16,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-17,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-18,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-19,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-20,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-23,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-24,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,10000.0
1999-08-25,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-26,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,0.0
1999-08-27,2.2999999010074927,2.2999999010074927,2.150000047404863,2.150000047404863,6600.0
1999-08-30,2.150000047404863,2.150000047404863,2.150000047404863,2.150000047404863,0.0
1999-08-31,2.1099998480255877,2.1099998480255877,2.1099998480255877,2.1099998480255877,1600.0
1999-09-01,2.1099998480255877,2.1099998480255877,2.1099998480255877,2.1099998480255877,0.0
1999-09-02,2.1099998480255877,2.1099998480255877,2.1099998480255877,2.1099998480255877,0.0
1999-09-03,2.1099998480255877,2.1099998480255877,2.1099998480255877,2.1099998480255877,0.0
1999-09-07,2.1099998480255877,2.1099998480255877,2.1099998480255877,2.1099998480255877,0.0
1999-09-08,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,500.0
1999-09-09,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,0.0
1999-09-10,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,0.0
1999-09-13,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,0.0
1999-09-14,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,0.0
1999-09-15,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,0.0
1999-09-16,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,0.0
1999-09-17,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,0.0
1999-09-20,2.2999999010074927,2.2999999010074927,2.2999999010074927,2.2999999010074927,0.0
1999-09-21,2.4499999930286966,2.4499999930286966,2.4499999930286966,2.4499999930286966,300.0
1999-09-22,2.4499999930286966,2.4499999930286966,2.4499999930286966,2.4499999930286966,0.0
1999-09-23,2.099999857785412,2.2399999595664406,2.099999857785412,2.2399999595664406,2500.0
1999-09-24,2.2399999595664406,2.2399999595664406,2.2399999595664406,2.2399999595664406,0.0
1999-09-27,2.3499998522083696,2.499999944229573,2.3499998522083696,2.499999944229573,2500.0
1999-09-28,3.0999998354772416,3.449999970720526,3.0999998354772416,3.449999970720526,4500.0
1999-09-29,2.999999933075488,2.999999933075488,2.7499999386525307,2.7499999386525307,4000.0
1999-09-30,2.7499999386525307,2.7499999386525307,2.7499999386525307,2.7499999386525307,1000.0
1999-10-01,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,1000.0
1999-10-04,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,0.0
1999-10-05,2.999999933075488,2.999999933075488,2.999999933075488,2.999999933075488,2000.0
1999-10-06,3.0999998354772416,3.0999998354772416,3.0499998842763647,3.0499998842763647,3000.0
1999-10-07,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,0.0
1999-10-08,3.0499998842763647,3.0499998842763647,3.0499998842763647,3.0499998842763647,0.0
1999-10-12,2.7499999386525307,2.7499999386525307,2.7499999386525307,2.7499999386525307,100.0
1999-10-13,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,600.0
1999-10-14,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,0.0
1999-10-15,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,0.0
1999-10-18,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,0.0
1999-10-19,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,0.0
1999-10-20,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,0.0
1999-10-21,2.900000030673735,2.900000030673735,2.900000030673735,2.900000030673735,0.0
1999-10-22,2.2999999010074927,2.2999999010074927,2.049999906584536,2.049999906584536,2000.0
1999-10-25,2.049999906584536,2.049999906584536,2.049999906584536,2.049999906584536,0.0
1999-10-26,2.049999906584536,2.049999906584536,1.9999999553836587,1.9999999553836587,1300.0
1999-10-27,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
1999-10-28,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
1999-10-29,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,200.0
1999-11-01,1.8999999337726183,1.8999999337726183,1.8499999825717417,1.8499999825717417,2000.0
1999-11-02,1.8499999825717417,1.8499999825717417,1.8499999825717417,1.8499999825717417,0.0
1999-11-03,1.8499999825717417,1.8499999825717417,1.8499999825717417,1.8499999825717417,0.0
1999-11-04,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,100.0
1999-11-05,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
1999-11-08,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,1000.0
1999-11-09,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,0.0
1999-11-10,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,0.0
1999-11-11,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,0.0
1999-11-12,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,0.0
1999-11-15,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,0.0
1999-11-16,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,300.0
1999-11-17,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,900.0
1999-11-18,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,0.0
1999-11-19,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,0.0
1999-11-22,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,0.0
1999-11-23,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,0.0
1999-11-24,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,0.0
1999-11-25,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,0.0
1999-11-26,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,0.0
1999-11-29,1.7199999902401752,1.7199999902401752,1.7199999902401752,1.7199999902401752,0.0
1999-11-30,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,3000.0
1999-12-01,1.749999960960701,1.749999960960701,1.7199999902401752,1.7199999902401752,2100.0
1999-12-02,1.7199999902401752,1.749999960960701,1.7199999902401752,1.7199999902401752,2200.0
1999-12-03,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,2000.0
1999-12-06,1.5499999177386208,1.5499999177386208,1.499999966537744,1.499999966537744,2000.0
1999-12-07,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1999-12-08,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,200.0
1999-12-09,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1999-12-10,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,5000.0
1999-12-13,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1999-12-14,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1999-12-15,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1999-12-16,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1999-12-17,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
1999-12-20,2.40000004182782,2.40000004182782,2.3499998522083696,2.3499998522083696,8100.0
1999-12-21,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,0.0
1999-12-22,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,0.0
1999-12-23,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,0.0
1999-12-24,2.3499998522083696,2.3499998522083696,2.3499998522083696,2.3499998522083696,0.0
1999-12-29,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,200.0
1999-12-30,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
1999-12-31,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-01-04,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-01-05,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-01-06,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-01-07,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-01-10,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-01-11,2.049999906584536,2.049999906584536,2.049999906584536,2.049999906584536,16800.0
2000-01-12,2.099999857785412,2.099999857785412,2.099999857785412,2.099999857785412,400.0
2000-01-13,2.099999857785412,2.099999857785412,2.099999857785412,2.099999857785412,0.0
2000-01-14,2.099999857785412,2.099999857785412,2.099999857785412,2.099999857785412,0.0
2000-01-17,2.099999857785412,2.099999857785412,2.099999857785412,2.099999857785412,0.0
2000-01-18,2.049999906584536,2.049999906584536,1.9999999553836587,1.9999999553836587,1300.0
2000-01-19,2.099999857785412,2.150000047404863,1.9999999553836587,1.9999999553836587,16500.0
2000-01-20,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-01-21,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-01-24,2.099999857785412,2.099999857785412,2.099999857785412,2.099999857785412,2000.0
2000-01-25,2.3399998619681943,2.3399998619681943,2.3399998619681943,2.3399998619681943,1300.0
2000-01-26,2.3399998619681943,2.3399998619681943,2.3399998619681943,2.3399998619681943,0.0
2000-01-27,2.3399998619681943,2.3399998619681943,2.3399998619681943,2.3399998619681943,0.0
2000-01-28,2.3399998619681943,2.3399998619681943,2.3399998619681943,2.3399998619681943,0.0
2000-01-31,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,2000.0
2000-02-01,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-02-02,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-02-03,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-02-04,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-02-07,2.2999999010074927,2.3299998717280186,2.2999999010074927,2.3299998717280186,2500.0
2000-02-08,2.3299998717280186,2.3299998717280186,2.3299998717280186,2.3299998717280186,0.0
2000-02-09,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,1000.0
2000-02-10,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,0.0
2000-02-11,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,5400.0
2000-02-14,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,0.0
2000-02-15,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,0.0
2000-02-16,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,0.0
2000-02-17,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,2500.0
2000-02-18,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,1000.0
2000-02-21,2.249999949806616,2.249999949806616,2.249999949806616,2.249999949806616,0.0
2000-02-22,2.049999906584536,2.049999906584536,2.049999906584536,2.049999906584536,700.0
2000-02-23,2.049999906584536,2.049999906584536,2.049999906584536,2.049999906584536,0.0
2000-02-24,2.049999906584536,2.049999906584536,1.9999999553836587,1.9999999553836587,2300.0
2000-02-25,1.8999999337726183,1.8999999337726183,1.8999999337726183,1.8999999337726183,500.0
2000-02-28,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,1500.0
2000-02-29,1.8499999825717417,1.8499999825717417,1.7999999121615782,1.7999999121615782,7000.0
2000-03-01,1.9199999142529691,1.9199999142529691,1.7999999121615782,1.7999999121615782,3700.0
2000-03-02,1.749999960960701,1.8999999337726183,1.749999960960701,1.8999999337726183,10900.0
2000-03-03,1.8999999337726183,1.8999999337726183,1.7999999121615782,1.7999999121615782,7500.0
2000-03-06,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,30200.0
2000-03-07,1.7999999121615782,1.9999999553836587,1.7999999121615782,1.9999999553836587,6500.0
2000-03-08,1.7599999512008768,1.7599999512008768,1.7599999512008768,1.7599999512008768,1200.0
2000-03-09,1.7599999512008768,1.7599999512008768,1.7599999512008768,1.7599999512008768,0.0
2000-03-10,1.8499999825717417,1.8999999337726183,1.8499999825717417,1.8999999337726183,10100.0
2000-03-13,1.9500000041827823,1.9500000041827823,1.5999999881487843,1.700000009759825,19000.0
2000-03-14,1.8999999337726183,1.8999999337726183,1.8999999337726183,1.8999999337726183,3000.0
2000-03-15,1.8999999337726183,1.8999999337726183,1.8999999337726183,1.8999999337726183,0.0
2000-03-16,1.7999999121615782,1.8999999337726183,1.7999999121615782,1.8999999337726183,9000.0
2000-03-17,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,3000.0
2000-03-20,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,0.0
2000-03-21,1.7999999121615782,1.8099999024017532,1.749999960960701,1.749999960960701,50100.0
2000-03-22,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,0.0
2000-03-23,1.700000009759825,1.700000009759825,1.700000009759825,1.700000009759825,4400.0
2000-03-24,1.700000009759825,1.700000009759825,1.700000009759825,1.700000009759825,0.0
2000-03-27,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,1000.0
2000-03-28,1.749999960960701,1.749999960960701,1.749999960960701,1.749999960960701,0.0
2000-03-29,1.700000009759825,1.749999960960701,1.700000009759825,1.749999960960701,1600.0
2000-03-30,1.6099999783889596,1.6099999783889596,1.5999999881487843,1.5999999881487843,4500.0
2000-03-31,1.4500000153368673,1.6499999393496612,1.4500000153368673,1.6499999393496612,8000.0
2000-04-03,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,1400.0
2000-04-04,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-04-05,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,2000.0
2000-04-06,1.5099999567779194,1.5099999567779194,1.5099999567779194,1.5099999567779194,12900.0
2000-04-07,1.5099999567779194,1.5099999567779194,1.5099999567779194,1.5099999567779194,0.0
2000-04-10,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,2000.0
2000-04-11,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,4200.0
2000-04-12,1.5999999881487843,1.5999999881487843,1.499999966537744,1.499999966537744,900.0
2000-04-13,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,200.0
2000-04-14,1.499999966537744,1.5499999177386208,1.499999966537744,1.499999966537744,13100.0
2000-04-17,1.409999935166879,1.409999935166879,1.409999935166879,1.409999935166879,500.0
2000-04-18,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-04-19,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-04-20,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-04-24,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-04-25,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,5000.0
2000-04-26,1.4799999860573934,1.499999966537744,1.4799999860573934,1.499999966537744,6000.0
2000-04-27,1.4600000055770428,1.4600000055770428,1.4600000055770428,1.4600000055770428,3000.0
2000-04-28,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,5000.0
2000-05-01,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-05-02,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,5000.0
2000-05-03,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-05-04,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-05-05,1.4899999762975686,1.4899999762975686,1.4500000153368673,1.4500000153368673,9600.0
2000-05-08,1.409999935166879,1.409999935166879,1.409999935166879,1.409999935166879,1000.0
2000-05-09,1.499999966537744,1.499999966537744,1.409999935166879,1.4500000153368673,7300.0
2000-05-10,1.3999999449267038,1.4299999156472298,1.349999993725827,1.349999993725827,46200.0
2000-05-11,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,0.0
2000-05-12,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,0.0
2000-05-15,1.3999999449267038,1.4500000153368673,1.3999999449267038,1.4500000153368673,6500.0
2000-05-16,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,5000.0
2000-05-17,1.440000025096692,1.440000025096692,1.440000025096692,1.440000025096692,2500.0
2000-05-18,1.440000025096692,1.440000025096692,1.440000025096692,1.440000025096692,0.0
2000-05-19,1.440000025096692,1.440000025096692,1.440000025096692,1.440000025096692,0.0
2000-05-23,1.440000025096692,1.440000025096692,1.440000025096692,1.440000025096692,0.0
2000-05-24,1.349999993725827,1.349999993725827,1.2999999233156634,1.2999999233156634,5000.0
2000-05-25,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-05-26,1.379999964446353,1.379999964446353,1.379999964446353,1.379999964446353,2000.0
2000-05-29,1.379999964446353,1.379999964446353,1.379999964446353,1.379999964446353,0.0
2000-05-30,1.379999964446353,1.379999964446353,1.379999964446353,1.379999964446353,0.0
2000-05-31,1.379999964446353,1.379999964446353,1.379999964446353,1.379999964446353,0.0
2000-06-01,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,6600.0
2000-06-02,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,5000.0
2000-06-05,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,0.0
2000-06-06,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,1000.0
2000-06-07,1.20000002091391,1.20000002091391,1.20000002091391,1.20000002091391,200.0
2000-06-08,1.2499999721147868,1.2999999233156634,1.2499999721147868,1.2999999233156634,6400.0
2000-06-09,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-06-12,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,5000.0
2000-06-13,1.3999999449267038,1.499999966537744,1.3999999449267038,1.499999966537744,11000.0
2000-06-14,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-06-15,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,2000.0
2000-06-16,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2000-06-19,1.499999966537744,1.499999966537744,1.4500000153368673,1.4500000153368673,11800.0
2000-06-20,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,22000.0
2000-06-21,1.499999966537744,1.499999966537744,1.3999999449267038,1.3999999449267038,6500.0
2000-06-22,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,1000.0
2000-06-23,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,700.0
2000-06-26,1.3999999449267038,1.499999966537744,1.3999999449267038,1.3999999449267038,4000.0
2000-06-27,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,0.0
2000-06-28,1.499999966537744,1.5499999177386208,1.499999966537744,1.5499999177386208,6600.0
2000-06-29,1.499999966537744,1.499999966537744,1.3599999839660024,1.3599999839660024,2000.0
2000-06-30,1.3599999839660024,1.3599999839660024,1.3599999839660024,1.3599999839660024,0.0
2000-07-04,1.3599999839660024,1.3599999839660024,1.3599999839660024,1.3599999839660024,0.0
2000-07-05,1.3999999449267038,1.499999966537744,1.3999999449267038,1.3999999449267038,11200.0
2000-07-06,1.4199999254070543,1.4500000153368673,1.3999999449267038,1.4500000153368673,8000.0
2000-07-07,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,3000.0
2000-07-10,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-07-11,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,1500.0
2000-07-12,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,0.0
2000-07-13,1.3999999449267038,1.4500000153368673,1.3999999449267038,1.4500000153368673,4000.0
2000-07-14,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-07-17,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-07-18,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-07-19,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-07-20,1.409999935166879,1.409999935166879,1.3599999839660024,1.3599999839660024,12000.0
2000-07-21,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,5000.0
2000-07-24,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,6000.0
2000-07-25,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-07-26,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,2000.0
2000-07-27,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-07-28,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-07-31,1.4199999254070543,1.4799999860573934,1.4199999254070543,1.4799999860573934,2000.0
2000-08-01,1.4799999860573934,1.4799999860573934,1.4799999860573934,1.4799999860573934,0.0
2000-08-02,1.4799999860573934,1.4799999860573934,1.4799999860573934,1.4799999860573934,0.0
2000-08-03,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,1000.0
2000-08-04,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-08,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-09,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,600.0
2000-08-10,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-11,1.3699999742061777,1.3699999742061777,1.2999999233156634,1.2999999233156634,10500.0
2000-08-14,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-15,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-16,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-17,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-18,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-21,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-22,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-23,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-24,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-25,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-28,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-29,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-30,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-08-31,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-09-01,1.499999966537744,1.589999997908609,1.499999966537744,1.589999997908609,6000.0
2000-09-05,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,3500.0
2000-09-06,1.5499999177386208,1.8499999825717417,1.5499999177386208,1.8499999825717417,26300.0
2000-09-07,1.7999999121615782,1.8499999825717417,1.749999960960701,1.7999999121615782,22300.0
2000-09-08,1.7999999121615782,1.9999999553836587,1.7999999121615782,1.9999999553836587,5000.0
2000-09-11,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-09-12,1.9999999553836587,1.9999999553836587,1.9999999553836587,1.9999999553836587,0.0
2000-09-13,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,6000.0
2000-09-14,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,0.0
2000-09-15,1.8499999825717417,1.8499999825717417,1.700000009759825,1.8499999825717417,5900.0
2000-09-18,1.8499999825717417,1.8499999825717417,1.7599999512008768,1.7599999512008768,5200.0
2000-09-19,1.7599999512008768,1.7599999512008768,1.7599999512008768,1.7599999512008768,800.0
2000-09-20,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,13900.0
2000-09-21,1.7999999121615782,1.8499999825717417,1.7999999121615782,1.8499999825717417,6600.0
2000-09-22,1.7999999121615782,1.7999999121615782,1.7999999121615782,1.7999999121615782,7000.0
2000-09-25,1.749999960960701,1.8499999825717417,1.749999960960701,1.8499999825717417,18000.0
2000-09-26,1.8499999825717417,1.8999999337726183,1.8499999825717417,1.8499999825717417,55000.0
2000-09-27,1.7999999121615782,1.7999999121615782,1.749999960960701,1.749999960960701,20000.0
2000-09-28,1.8499999825717417,1.8499999825717417,1.8499999825717417,1.8499999825717417,1000.0
2000-09-29,1.8499999825717417,1.8499999825717417,1.749999960960701,1.8499999825717417,8500.0
2000-10-02,1.749999960960701,1.749999960960701,1.7100000000000002,1.7100000000000002,9500.0
2000-10-03,1.7100000000000002,1.749999960960701,1.700000009759825,1.700000009759825,13600.0
2000-10-04,1.700000009759825,1.749999960960701,1.700000009759825,1.749999960960701,6000.0
2000-10-05,1.749999960960701,1.7999999121615782,1.749999960960701,1.7999999121615782,12600.0
2000-10-06,1.700000009759825,1.700000009759825,1.5999999881487843,1.679999910070187,16300.0
2000-10-10,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,5000.0
2000-10-11,1.5099999567779194,1.5999999881487843,1.5099999567779194,1.5999999881487843,1700.0
2000-10-12,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,0.0
2000-10-13,1.5999999881487843,1.5999999881487843,1.5999999881487843,1.5999999881487843,12500.0
2000-10-16,1.5999999881487843,1.5999999881487843,1.559999907978796,1.5999999881487843,27000.0
2000-10-17,1.5999999881487843,1.6499999393496612,1.5499999177386208,1.5499999177386208,11000.0
2000-10-18,1.5499999177386208,1.5499999177386208,1.4500000153368673,1.4500000153368673,5000.0
2000-10-19,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,0.0
2000-10-20,1.3999999449267038,1.3999999449267038,1.20000002091391,1.2499999721147868,84000.0
2000-10-23,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,31000.0
2000-10-24,1.5499999177386208,1.5499999177386208,1.5499999177386208,1.5499999177386208,7000.0
2000-10-25,1.2999999233156634,1.3999999449267038,1.20000002091391,1.3999999449267038,56000.0
2000-10-26,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,0.0
2000-10-27,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,0.0
2000-10-30,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,0.0
2000-10-31,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,1000.0
2000-11-01,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,0.0
2000-11-02,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,0.0
2000-11-03,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,0.0
2000-11-06,1.349999993725827,1.349999993725827,1.349999993725827,1.349999993725827,0.0
2000-11-07,1.3999999449267038,1.3999999449267038,1.2999999233156634,1.2999999233156634,45500.0
2000-11-08,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-11-09,1.3599999839660024,1.3599999839660024,1.3599999839660024,1.3599999839660024,7800.0
2000-11-10,1.3599999839660024,1.3599999839660024,1.3599999839660024,1.3599999839660024,0.0
2000-11-13,1.3599999839660024,1.3599999839660024,1.3599999839660024,1.3599999839660024,0.0
2000-11-14,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,2000.0
2000-11-15,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2000-11-16,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,5500.0
2000-11-17,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-11-20,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,3000.0
2000-11-21,1.20000002091391,1.2499999721147868,1.20000002091391,1.2499999721147868,13100.0
2000-11-22,1.2499999721147868,1.2999999233156634,1.2499999721147868,1.2999999233156634,9100.0
2000-11-23,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,800.0
2000-11-24,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,3100.0
2000-11-27,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,5000.0
2000-11-28,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-11-29,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-11-30,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-12-01,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,2400.0
2000-12-04,1.259999962354962,1.2999999233156634,1.259999962354962,1.2999999233156634,2600.0
2000-12-05,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2000-12-06,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,2000.0
2000-12-07,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2000-12-08,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,1500.0
2000-12-11,1.20000002091391,1.2999999233156634,1.20000002091391,1.289999933075488,8400.0
2000-12-12,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,200.0
2000-12-13,1.2799999428353128,1.2799999428353128,1.269999952595137,1.269999952595137,4500.0
2000-12-14,1.20000002091391,1.20000002091391,1.20000002091391,1.20000002091391,300.0
2000-12-15,1.229999991634436,1.229999991634436,1.20000002091391,1.20000002091391,7000.0
2000-12-18,1.2100000111540856,1.2100000111540856,1.1799999212242724,1.1799999212242724,21000.0
2000-12-19,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,6200.0
2000-12-20,1.1499999505037464,1.2499999721147868,1.1499999505037464,1.2499999721147868,15100.0
2000-12-21,1.0999999993028695,1.0999999993028695,1.0999999993028695,1.0999999993028695,13000.0
2000-12-22,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,5000.0
2000-12-27,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,5000.0
2000-12-28,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.0
2000-12-29,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.0
2001-01-02,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,1000.0
2001-01-03,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-04,1.289999933075488,1.289999933075488,1.289999933075488,1.289999933075488,800.0
2001-01-05,1.289999933075488,1.289999933075488,1.289999933075488,1.289999933075488,0.0
2001-01-08,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,1000.0
2001-01-09,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-10,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-11,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-12,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-15,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-16,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-17,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-18,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-01-19,1.499999966537744,1.6900000195196494,1.499999966537744,1.6900000195196494,1800.0
2001-01-22,1.6900000195196494,1.6900000195196494,1.6900000195196494,1.6900000195196494,0.0
2001-01-23,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,500.0
2001-01-24,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,1000.0
2001-01-25,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,1000.0
2001-01-26,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,500.0
2001-01-29,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
2001-01-30,1.6499999393496612,1.6499999393496612,1.6499999393496612,1.6499999393496612,0.0
2001-01-31,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,2500.0
2001-02-01,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,7000.0
2001-02-02,1.499999966537744,1.499999966537744,1.3999999449267038,1.3999999449267038,18000.0
2001-02-05,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,0.0
2001-02-06,1.6399999491094857,1.6399999491094857,1.6399999491094857,1.6399999491094857,1000.0
2001-02-07,1.6399999491094857,1.6399999491094857,1.6399999491094857,1.6399999491094857,0.0
2001-02-08,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,10000.0
2001-02-09,1.3999999449267038,1.499999966537744,1.3999999449267038,1.499999966537744,13000.0
2001-02-12,1.5499999177386208,1.5499999177386208,1.5499999177386208,1.5499999177386208,1000.0
2001-02-13,1.499999966537744,1.499999966537744,1.4799999860573934,1.499999966537744,11000.0
2001-02-14,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,5000.0
2001-02-15,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2001-02-16,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2001-02-19,1.499999966537744,1.499999966537744,1.499999966537744,1.499999966537744,0.0
2001-02-20,1.4500000153368673,1.4500000153368673,1.4500000153368673,1.4500000153368673,500.0
2001-02-21,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,500.0
2001-02-22,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2001-02-23,1.2100000111540856,1.2100000111540856,1.2100000111540856,1.2100000111540856,2500.0
2001-02-26,1.2100000111540856,1.2100000111540856,1.2100000111540856,1.2100000111540856,0.0
2001-02-27,1.2100000111540856,1.2100000111540856,1.0999999993028695,1.109999989543045,7200.0
2001-02-28,1.109999989543045,1.109999989543045,1.109999989543045,1.109999989543045,1000.0
2001-03-01,1.109999989543045,1.109999989543045,1.109999989543045,1.109999989543045,0.0
2001-03-02,1.1499999505037464,1.1499999505037464,1.01999995817218,1.0999999993028695,9000.0
2001-03-05,1.080000018822519,1.080000018822519,1.080000018822519,1.080000018822519,1000.0
2001-03-06,1.0999999993028695,1.20000002091391,1.01999995817218,1.20000002091391,4400.0
2001-03-07,1.20000002091391,1.20000002091391,1.20000002091391,1.20000002091391,3000.0
2001-03-08,1.20000002091391,1.20000002091391,1.20000002091391,1.20000002091391,5400.0
2001-03-09,1.20000002091391,1.20000002091391,1.20000002091391,1.20000002091391,13500.0
2001-03-12,1.20000002091391,1.20000002091391,1.0700000285823437,1.0700000285823437,8000.0
2001-03-13,1.0700000285823437,1.0700000285823437,1.0700000285823437,1.0700000285823437,0.0
2001-03-14,1.0700000285823437,1.1499999505037464,1.0299999484123554,1.1499999505037464,4400.0
2001-03-15,1.1499999505037464,1.1499999505037464,1.1499999505037464,1.1499999505037464,4000.0
2001-03-16,1.139999960263571,1.139999960263571,1.139999960263571,1.139999960263571,100.0
2001-03-19,1.139999960263571,1.139999960263571,1.139999960263571,1.139999960263571,0.0
2001-03-20,1.139999960263571,1.139999960263571,1.139999960263571,1.139999960263571,0.0
2001-03-21,1.049999928892706,1.049999928892706,1.01999995817218,1.01999995817218,3200.0
2001-03-22,1.01999995817218,1.01999995817218,1.01999995817218,1.01999995817218,0.0
2001-03-23,1.01999995817218,1.01999995817218,1.01999995817218,1.01999995817218,0.0
2001-03-26,1.01999995817218,1.01999995817218,1.01999995817218,1.01999995817218,0.0
2001-03-27,0.9999999776918294,1.080000018822519,0.9999999776918294,1.080000018822519,3000.0
2001-03-28,1.080000018822519,1.080000018822519,1.080000018822519,1.080000018822519,0.0
2001-03-29,1.0999999993028695,1.0999999993028695,1.049999928892706,1.049999928892706,6000.0
2001-03-30,1.0700000285823437,1.0700000285823437,1.0700000285823437,1.0700000285823437,1000.0
2001-04-02,1.0700000285823437,1.0700000285823437,1.0700000285823437,1.0700000285823437,0.0
2001-04-03,1.0099999679320046,1.0099999679320046,0.9499999668863092,0.9999999776918294,4900.0
2001-04-04,0.8899999658406137,0.9999999776918294,0.8899999658406137,0.9999999776918294,21200.0
2001-04-05,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.0
2001-04-06,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,1300.0
2001-04-09,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.0
2001-04-10,0.9499999668863092,0.9499999668863092,0.8500000048799123,0.869999985360263,8000.0
2001-04-11,0.9499999668863092,0.9999999776918294,0.9499999668863092,0.9799999972114788,14100.0
2001-04-12,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.0
2001-04-16,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.0
2001-04-17,0.9499999668863092,0.9499999668863092,0.9499999668863092,0.9499999668863092,5000.0
2001-04-18,0.9799999972114788,0.9799999972114788,0.8999999560807891,0.9799999972114788,9000.0
2001-04-19,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,20000.0
2001-04-20,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.0
2001-04-23,1.049999928892706,1.049999928892706,1.049999928892706,1.049999928892706,1000.0
2001-04-24,1.01999995817218,1.01999995817218,0.9799999972114788,0.9799999972114788,1500.0
2001-04-25,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.0
2001-04-26,0.9799999972114788,0.9799999972114788,0.8999999560807891,0.8999999560807891,4000.0
2001-04-27,0.8999999560807891,0.9499999668863092,0.8999999560807891,0.9499999668863092,23200.0
2001-04-30,0.9199999961657832,0.9199999961657832,0.9199999961657832,0.9199999961657832,105000.0
2001-05-01,0.9499999668863092,0.9499999668863092,0.9299999864059584,0.9299999864059584,5300.0
2001-05-02,0.9499999668863092,0.9499999668863092,0.9499999668863092,0.9499999668863092,3000.0
2001-05-03,0.939999976646134,0.939999976646134,0.9100000059256076,0.9100000059256076,4200.0
2001-05-04,0.9100000059256076,0.9100000059256076,0.9100000059256076,0.9100000059256076,0.0
2001-05-07,0.9499999668863092,0.9499999668863092,0.9199999961657832,0.9499999668863092,5000.0
2001-05-08,0.9299999864059584,0.9499999668863092,0.9299999864059584,0.9499999668863092,7500.0
2001-05-09,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,1000.0
2001-05-10,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.0
2001-05-11,0.9599999571264848,0.9999999776918294,0.9499999668863092,0.9999999776918294,15000.0
2001-05-14,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.0
2001-05-15,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.0
2001-05-16,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,200.0
2001-05-17,0.9999999776918294,0.9999999776918294,0.9499999668863092,0.9499999668863092,11300.0
2001-05-18,1.049999928892706,1.049999928892706,1.049999928892706,1.049999928892706,1000.0
2001-05-22,1.0999999993028695,1.20000002091391,1.0999999993028695,1.20000002091391,5800.0
2001-05-23,1.349999993725827,1.3599999839660024,1.2499999721147868,1.3400000034856516,13000.0
2001-05-24,1.499999966537744,1.499999966537744,1.3300000132454763,1.3300000132454763,3700.0
2001-05-25,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,600.0
2001-05-28,1.2999999233156634,1.2999999233156634,1.2999999233156634,1.2999999233156634,0.0
2001-05-29,1.5499999177386208,1.5499999177386208,1.5499999177386208,1.5499999177386208,2000.0
2001-05-30,1.499999966537744,1.499999966537744,1.349999993725827,1.349999993725827,11000.0
2001-05-31,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,1000.0
2001-06-01,1.3999999449267038,1.3999999449267038,1.3999999449267038,1.3999999449267038,0.0
2001-06-04,1.2999999233156634,1.2999999233156634,1.2499999721147868,1.2499999721147868,1800.0
2001-06-05,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,0.0
2001-06-06,1.2499999721147868,1.2499999721147868,1.2499999721147868,1.2499999721147868,8200.0
2001-06-07,1.20000002091391,1.20000002091391,1.0099999679320046,1.0099999679320046,6400.0
2001-06-08,1.0099999679320046,1.0099999679320046,1.0099999679320046,1.0099999679320046,0.0
2001-06-11,1.0099999679320046,1.0099999679320046,1.0099999679320046,1.0099999679320046,0.0
2001-06-12,1.0099999679320046,1.0099999679320046,1.0099999679320046,1.0099999679320046,0.0
2001-06-13,1.0099999679320046,1.0099999679320046,1.0099999679320046,1.0099999679320046,0.0
2001-06-14,1.0700000285823437,1.0700000285823437,1.0700000285823437,1.0700000285823437,1000.0
2001-06-15,1.0999999993028695,1.0999999993028695,1.0700000285823437,1.0700000285823437,3000.0
2001-06-18,1.0999999993028695,1.0999999993028695,1.0999999993028695,1.0999999993028695,5000.0
2001-06-19,1.0999999993028695,1.0999999993028695,1.049999928892706,1.049999928892706,4400.0
2001-06-20,1.049999928892706,1.049999928892706,1.049999928892706,1.049999928892706,3100.0
2001-06-21,1.049999928892706,1.049999928892706,1.049999928892706,1.049999928892706,0.0
2001-06-22,0.989999987451654,1.049999928892706,0.989999987451654,1.049999928892706,1500.0
2001-06-25,1.049999928892706,1.049999928892706,1.049999928892706,1.049999928892706,0.0
2001-06-26,1.0900000090626942,1.0900000090626942,1.0900000090626942,1.0900000090626942,900.0
2001-06-27,1.1499999505037464,1.1499999505037464,1.1499999505037464,1.1499999505037464,10000.0
2001-06-28,1.1499999505037464,1.1499999505037464,1.1499999505037464,1.1499999505037464,0.0
2001-06-29,1.1499999505037464,1.1499999505037464,1.1499999505037464,1.1499999505037464,0.0
2001-07-03,1.1499999505037464,1.1499999505037464,1.1499999505037464,1.1499999505037464,0.0
2001-07-04,1.1499999505037464,1.1499999505037464,1.1499999505037464,1.1499999505037464,0.0
2001-07-05,1.1499999505037464,1.1499999505037464,1.1499999505037464,1.1499999505037464,0.0
2001-07-06,1.1499999505037464,1.1499999505037464,1.1499999505037464,1.1499999505037464,0.0
2001-07-09,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,1000.0
2001-07-10,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,5500.0
2001-07-11,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,1000.0
2001-07-12,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.9999999776918294,0.0
2001-07-13,0.8999999560807891,0.8999999560807891,0.8500000048799123,0.8500000048799123,3500.0
2001-07-16,0.8500000048799123,0.8500000048799123,0.8500000048799123,0.8500000048799123,0.0
2001-07-17,0.8999999560807891,0.8999999560807891,0.8999999560807891,0.8999999560807891,1500.0
2001-07-18,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,500.0
2001-07-19,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.0
2001-07-20,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.0
2001-07-23,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.9799999972114788,0.0
2001-07-24,0.989999987451654,0.989999987451654,0.989999987451654,0.989999987451654,1000.0
2001-07-25,0.989999987451654,0.989999987451654,0.8999999560807891,0.8999999560807891,6300.0
2001-07-26,0.8999999560807891,0.8999999560807891,0.8999999560807891,0.8999999560807891,0.0
2001-07-27,0.8999999560807891,0.8999999560807891,0.8999999560807891,0.8999999560807891,0.0
2001-07-30,0.8999999560807891,0.8999999560807891,0.8999999560807891,0.8999999560807891,0.0
2001-07-31,0.8500000048799123,0.8500000048799123,0.8299999647949182,0.8299999647949182,5900.0
2001-08-01,0.8299999647949182,0.8299999647949182,0.8299999647949182,0.8299999647949182,0.0
2001-08-02,0.8299999647949182,0.8299999647949182,0.8299999647949182,0.8299999647949182,0.0
2001-08-03,0.7900000038342169,0.7900000038342169,0.7900000038342169,0.7900000038342169,4000.0
2001-08-07,0.6799999919830012,0.7699999637492227,0.6600000115026505,0.6600000115026505,3400.0
2001-08-08,0.6700000017428258,0.6700000017428258,0.6499999616578317,0.6499999616578317,6000.0
2001-08-09,0.6499999616578317,0.6499999616578317,0.6499999616578317,0.6499999616578317,1500.0
2001-08-10,0.6999999724633519,0.6999999724633519,0.6700000017428258,0.6700000017428258,3400.0
2001-08-13,0.6700000017428258,0.6700000017428258,0.6700000017428258,0.6700000017428258,0.0
2001-08-14,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,1400.0
2001-08-15,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.0
2001-08-16,0.6700000017428258,0.6700000017428258,0.6700000017428258,0.6700000017428258,2000.0
2001-08-17,0.6700000017428258,0.6700000017428258,0.6700000017428258,0.6700000017428258,0.0
2001-08-20,0.6399999714176564,0.6499999616578317,0.6199999909373056,0.6399999714176564,32200.0
2001-08-21,0.6700000017428258,0.6799999919830012,0.6700000017428258,0.6799999919830012,2500.0
2001-08-22,0.6799999919830012,0.6799999919830012,0.6799999919830012,0.6799999919830012,2100.0
2001-08-23,0.6799999919830012,0.6799999919830012,0.6799999919830012,0.6799999919830012,0.0
2001-08-24,0.720000012548346,0.720000012548346,0.720000012548346,0.720000012548346,500.0
2001-08-27,0.6999999724633519,0.6999999724633519,0.6999999724633519,0.6999999724633519,500.0
2001-08-28,0.6999999724633519,0.6999999724633519,0.6999999724633519,0.6999999724633519,0.0
2001-08-29,0.6700000017428258,0.6700000017428258,0.6700000017428258,0.6700000017428258,500.0
2001-08-30,0.6700000017428258,0.6700000017428258,0.6700000017428258,0.6700000017428258,0.0
2001-08-31,0.6600000115026505,0.6600000115026505,0.6499999616578317,0.6499999616578317,3800.0
2001-09-04,0.6499999616578317,0.6499999616578317,0.6499999616578317,0.6499999616578317,3300.0
2001-09-05,0.6499999616578317,0.6499999616578317,0.6100000006971303,0.6100000006971303,1900.0
2001-09-06,0.6700000017428258,0.6700000017428258,0.6499999616578317,0.6499999616578317,3500.0
2001-09-07,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,5500.0
2001-09-10,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.0
2001-09-11,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.0
2001-09-13,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.0
2001-09-14,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.0
2001-09-17,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.0
2001-09-18,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.6600000115026505,0.0
2001-09-19,0.6799999919830012,0.6899999822231765,0.6799999919830012,0.6899999822231765,3400.0
2001-09-20,0.6899999822231765,0.6899999822231765,0.6899999822231765,0.6899999822231765,0.0
2001-09-21,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,5000.0
2001-09-24,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,0.0
2001-09-25,0.5699999801317855,0.5699999801317855,0.5699999801317855,0.5699999801317855,10000.0
2001-09-26,0.5699999801317855,0.5699999801317855,0.5699999801317855,0.5699999801317855,0.0
2001-09-27,0.5699999801317855,0.5699999801317855,0.5699999801317855,0.5699999801317855,0.0
2001-09-28,0.5799999703719608,0.5799999703719608,0.5199999693262654,0.5799999703719608,10500.0
2001-10-01,0.5799999703719608,0.5799999703719608,0.5799999703719608,0.5799999703719608,500.0
2001-10-02,0.5799999703719608,0.5799999703719608,0.5799999703719608,0.5799999703719608,0.0
2001-10-03,0.5799999703719608,0.5799999703719608,0.5799999703719608,0.5799999703719608,4500.0
2001-10-04,0.5299999595664407,0.5799999703719608,0.5099999790860901,0.5799999703719608,5500.0
2001-10-05,0.5099999790860901,0.5099999790860901,0.4699999883230669,0.5099999790860901,18500.0
2001-10-09,0.5099999790860901,0.5099999790860901,0.5099999790860901,0.5099999790860901,0.0
2001-10-10,0.4799999785632422,0.4799999785632422,0.4499999780403945,0.4499999780403945,12000.0
2001-10-11,0.4599999980828915,0.4799999785632422,0.4599999980828915,0.4799999785632422,9000.0
2001-10-12,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,20000.0
2001-10-15,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.0
2001-10-16,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,4000.0
2001-10-17,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-18,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-19,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-22,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-23,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-24,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-25,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-26,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-29,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-10-30,0.4799999785632422,0.4799999785632422,0.4699999883230669,0.4699999883230669,12000.0
2001-10-31,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.0
2001-11-01,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.0
2001-11-02,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,2500.0
2001-11-05,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2001-11-06,0.4899999986057393,0.4999999888459147,0.4899999986057393,0.4999999888459147,4200.0
2001-11-07,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,5000.0
2001-11-08,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,10900.0
2001-11-09,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2001-11-12,0.4999999888459147,0.4999999888459147,0.4899999986057393,0.4899999986057393,11500.0
2001-11-13,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.0
2001-11-14,0.4699999883230669,0.4699999883230669,0.4599999980828915,0.4599999980828915,6500.0
2001-11-15,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,9000.0
2001-11-16,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.0
2001-11-19,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,4000.0
2001-11-20,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,5000.0
2001-11-21,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-11-22,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2001-11-23,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,2000.0
2001-11-26,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.0
2001-11-27,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.0
2001-11-28,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,3700.0
2001-11-29,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,2000.0
2001-11-30,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.0
2001-12-03,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.3799999867545237,5300.0
2001-12-04,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,1200.0
2001-12-05,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.0
2001-12-06,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.0
2001-12-07,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.0
2001-12-10,0.4499999780403945,0.4499999780403945,0.3600000062741729,0.3600000062741729,20300.0
2001-12-11,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.4099999872773714,3800.0
2001-12-12,0.4099999872773714,0.4899999986057393,0.4099999872773714,0.4899999986057393,12200.0
2001-12-13,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,5000.0
2001-12-14,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.0
2001-12-17,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.0
2001-12-18,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.0
2001-12-19,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.0
2001-12-20,0.5299999595664407,0.6600000115026505,0.5299999595664407,0.6600000115026505,34200.0
2001-12-21,0.5699999801317855,0.5699999801317855,0.4499999780403945,0.5099999790860901,83100.0
2001-12-24,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,3200.0
2001-12-27,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2001-12-28,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,3500.0
2001-12-31,0.4699999883230669,0.4699999883230669,0.4299999975600438,0.4399999878002192,36000.0
2002-01-02,0.5199999693262654,0.5199999693262654,0.4599999980828915,0.4599999980828915,38600.0
2002-01-03,0.4699999883230669,0.4699999883230669,0.4399999878002192,0.4399999878002192,19900.0
2002-01-04,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.0
2002-01-07,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.0
2002-01-08,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.0
2002-01-09,0.5299999595664407,0.5299999595664407,0.5299999595664407,0.5299999595664407,4000.0
2002-01-10,0.5099999790860901,0.5099999790860901,0.4899999986057393,0.4899999986057393,7500.0
2002-01-11,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.0
2002-01-14,0.4899999986057393,0.4899999986057393,0.4499999780403945,0.4699999883230669,29000.0
2002-01-15,0.4699999883230669,0.4699999883230669,0.4499999780403945,0.4499999780403945,3000.0
2002-01-16,0.4399999878002192,0.4399999878002192,0.4099999872773714,0.4099999872773714,4500.0
2002-01-17,0.4199999775175467,0.4399999878002192,0.4199999775175467,0.4399999878002192,8500.0
2002-01-18,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.0
2002-01-21,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.4399999878002192,1000.0
2002-01-22,0.4199999775175467,0.4899999986057393,0.4199999775175467,0.4899999986057393,8900.0
2002-01-23,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,8000.0
2002-01-24,0.4899999986057393,0.4899999986057393,0.4499999780403945,0.4499999780403945,6900.0
2002-01-25,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,3500.0
2002-01-28,0.4599999980828915,0.4999999888459147,0.4599999980828915,0.4999999888459147,12000.0
2002-01-29,0.4099999872773714,0.4099999872773714,0.4099999872773714,0.4099999872773714,200.0
2002-01-30,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,1000.0
2002-01-31,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,5200.0
2002-02-01,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,30400.0
2002-02-04,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,59000.0
2002-02-05,0.4599999980828915,0.4999999888459147,0.4599999980828915,0.4899999986057393,35100.0
2002-02-06,0.4799999785632422,0.4799999785632422,0.4499999780403945,0.4499999780403945,9700.0
2002-02-07,0.4599999980828915,0.4999999888459147,0.4599999980828915,0.4999999888459147,30200.0
2002-02-08,0.4999999888459147,0.5199999693262654,0.4899999986057393,0.4999999888459147,41500.0
2002-02-11,0.4999999888459147,0.5199999693262654,0.4999999888459147,0.5199999693262654,51500.0
2002-02-12,0.5199999693262654,0.5599999898916102,0.5199999693262654,0.5599999898916102,78500.0
2002-02-13,0.5599999898916102,0.600000010456955,0.5599999898916102,0.600000010456955,15000.0
2002-02-14,0.5799999703719608,0.600000010456955,0.5799999703719608,0.600000010456955,15000.0
2002-02-15,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,50000.0
2002-02-18,0.600000010456955,0.600000010456955,0.5799999703719608,0.5799999703719608,15500.0
2002-02-19,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.5499999996514349,5000.0
2002-02-20,0.5199999693262654,0.5199999693262654,0.5199999693262654,0.5199999693262654,7500.0
2002-02-21,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,3000.0
2002-02-22,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2002-02-25,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,3700.0
2002-02-26,0.4999999888459147,0.4999999888459147,0.4799999785632422,0.4799999785632422,20100.0
2002-02-27,0.4699999883230669,0.4699999883230669,0.4399999878002192,0.4399999878002192,35700.0
2002-02-28,0.4199999775175467,0.4399999878002192,0.3999999970371961,0.4099999872773714,136500.0
2002-03-01,0.4199999775175467,0.4199999775175467,0.4099999872773714,0.4199999775175467,41000.0
2002-03-04,0.4199999775175467,0.4499999780403945,0.4199999775175467,0.4299999975600438,51900.0
2002-03-05,0.4199999775175467,0.4199999775175467,0.3999999970371961,0.4199999775175467,37000.0
2002-03-06,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,5000.0
2002-03-07,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,10000.0
2002-03-08,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,6000.0
2002-03-11,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,15000.0
2002-03-12,0.4099999872773714,0.4099999872773714,0.4099999872773714,0.4099999872773714,6000.0
2002-03-13,0.4099999872773714,0.4099999872773714,0.3999999970371961,0.4099999872773714,7000.0
2002-03-14,0.4099999872773714,0.4099999872773714,0.4099999872773714,0.4099999872773714,5000.0
2002-03-15,0.4099999872773714,0.4099999872773714,0.3999999970371961,0.3999999970371961,5000.0
2002-03-18,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.4099999872773714,13000.0
2002-03-19,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.3999999970371961,50000.0
2002-03-20,0.3999999970371961,0.3999999970371961,0.3799999867545237,0.3799999867545237,41000.0
2002-03-21,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.3799999867545237,20000.0
2002-03-22,0.3699999965143483,0.4099999872773714,0.3600000062741729,0.4099999872773714,108400.0
2002-03-25,0.3999999970371961,0.4099999872773714,0.3899999769946989,0.4099999872773714,32000.0
2002-03-26,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,5100.0
2002-03-27,0.4099999872773714,0.4199999775175467,0.3899999769946989,0.3899999769946989,49200.0
2002-03-28,0.4499999780403945,0.4599999980828915,0.4399999878002192,0.4599999980828915,239800.0
2002-04-01,0.4599999980828915,0.4699999883230669,0.4499999780403945,0.4699999883230669,24800.0
2002-04-02,0.4699999883230669,0.4699999883230669,0.4499999780403945,0.4699999883230669,27500.0
2002-04-03,0.4499999780403945,0.4499999780403945,0.4299999975600438,0.4299999975600438,72500.0
2002-04-04,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.0
2002-04-05,0.4499999780403945,0.4599999980828915,0.4499999780403945,0.4599999980828915,2400.0
2002-04-08,0.4499999780403945,0.4699999883230669,0.4499999780403945,0.4699999883230669,2000.0
2002-04-09,0.4199999775175467,0.4599999980828915,0.4199999775175467,0.4599999980828915,9000.0
2002-04-10,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-04-11,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,2000.0
2002-04-12,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.0
2002-04-15,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,12000.0
2002-04-16,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,7500.0
2002-04-17,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-04-18,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,15000.0
2002-04-19,0.4099999872773714,0.4199999775175467,0.4099999872773714,0.4199999775175467,3000.0
2002-04-22,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,7000.0
2002-04-23,0.4099999872773714,0.4199999775175467,0.3999999970371961,0.3999999970371961,34900.0
2002-04-24,0.3999999970371961,0.3999999970371961,0.3799999867545237,0.3999999970371961,55300.0
2002-04-25,0.3999999970371961,0.3999999970371961,0.3699999965143483,0.3799999867545237,50900.0
2002-04-26,0.3799999867545237,0.3999999970371961,0.3799999867545237,0.3799999867545237,20000.0
2002-04-29,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.0
2002-04-30,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.3799999867545237,26000.0
2002-05-01,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.3799999867545237,3500.0
2002-05-02,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,20000.0
2002-05-03,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,10000.0
2002-05-06,0.3799999867545237,0.3999999970371961,0.3799999867545237,0.3999999970371961,34200.0
2002-05-07,0.3799999867545237,0.3999999970371961,0.3799999867545237,0.3999999970371961,30500.0
2002-05-08,0.3999999970371961,0.3999999970371961,0.3799999867545237,0.3999999970371961,24400.0
2002-05-09,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.3899999769946989,3500.0
2002-05-10,0.3699999965143483,0.3999999970371961,0.3600000062741729,0.3600000062741729,45900.0
2002-05-13,0.3799999867545237,0.3999999970371961,0.3799999867545237,0.3999999970371961,3000.0
2002-05-14,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-05-15,0.3799999867545237,0.3999999970371961,0.3699999965143483,0.3799999867545237,17100.0
2002-05-16,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,1000.0
2002-05-17,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-05-21,0.3999999970371961,0.4199999775175467,0.3899999769946989,0.4199999775175467,80900.0
2002-05-22,0.4399999878002192,0.4899999986057393,0.4399999878002192,0.4799999785632422,97500.0
2002-05-23,0.4999999888459147,0.720000012548346,0.4899999986057393,0.6999999724633519,169500.0
2002-05-24,0.6499999616578317,0.8500000048799123,0.629999981177481,0.8399999550350935,246900.0
2002-05-27,0.7999999940743922,0.7999999940743922,0.7599999735090474,0.7599999735090474,15400.0
2002-05-28,0.7900000038342169,0.7999999940743922,0.6999999724633519,0.779999953989398,123000.0
2002-05-29,0.7999999940743922,0.8299999647949182,0.6999999724633519,0.6999999724633519,95000.0
2002-05-30,0.6999999724633519,0.6999999724633519,0.6700000017428258,0.6999999724633519,187000.0
2002-05-31,0.6999999724633519,0.6999999724633519,0.6199999909373056,0.6199999909373056,64000.0
2002-06-03,0.6399999714176564,0.6799999919830012,0.6399999714176564,0.6799999919830012,76200.0
2002-06-04,0.6700000017428258,0.749999983268872,0.6700000017428258,0.6999999724633519,249500.0
2002-06-05,0.6700000017428258,0.6700000017428258,0.629999981177481,0.629999981177481,34000.0
2002-06-06,0.6499999616578317,0.6499999616578317,0.6499999616578317,0.6499999616578317,1000.0
2002-06-07,0.6499999616578317,0.6499999616578317,0.6499999616578317,0.6499999616578317,0.0
2002-06-10,0.5799999703719608,0.600000010456955,0.5699999801317855,0.5899999606121362,9500.0
2002-06-11,0.5499999996514349,0.5799999703719608,0.5499999996514349,0.5799999703719608,14200.0
2002-06-12,0.5499999996514349,0.5499999996514349,0.5400000094112595,0.5499999996514349,24500.0
2002-06-13,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.0
2002-06-14,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.5499999996514349,1000.0
2002-06-17,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.0
2002-06-18,0.5699999801317855,0.5799999703719608,0.5699999801317855,0.5799999703719608,5500.0
2002-06-19,0.6499999616578317,0.6499999616578317,0.6499999616578317,0.6499999616578317,10000.0
2002-06-20,0.6399999714176564,0.6799999919830012,0.6399999714176564,0.6799999919830012,59500.0
2002-06-21,0.6499999616578317,0.6899999822231765,0.6499999616578317,0.6899999822231765,43300.0
2002-06-24,0.6700000017428258,0.6700000017428258,0.6600000115026505,0.6700000017428258,30000.0
2002-06-25,0.6600000115026505,0.6600000115026505,0.6499999616578317,0.6499999616578317,2800.0
2002-06-26,0.6399999714176564,0.6700000017428258,0.6399999714176564,0.6700000017428258,15000.0
2002-06-27,0.6499999616578317,0.6499999616578317,0.6100000006971303,0.6100000006971303,15700.0
2002-06-28,0.629999981177481,0.629999981177481,0.5499999996514349,0.5499999996514349,26000.0
2002-07-02,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,5000.0
2002-07-03,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,0.0
2002-07-04,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,0.0
2002-07-05,0.5799999703719608,0.5799999703719608,0.5799999703719608,0.5799999703719608,5000.0
2002-07-08,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.5499999996514349,4000.0
2002-07-09,0.6199999909373056,0.629999981177481,0.600000010456955,0.629999981177481,18000.0
2002-07-10,0.629999981177481,0.629999981177481,0.629999981177481,0.629999981177481,0.0
2002-07-11,0.629999981177481,0.629999981177481,0.600000010456955,0.600000010456955,4500.0
2002-07-12,0.5799999703719608,0.600000010456955,0.5799999703719608,0.600000010456955,8000.0
2002-07-15,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,0.0
2002-07-16,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,10000.0
2002-07-17,0.600000010456955,0.6199999909373056,0.600000010456955,0.600000010456955,20400.0
2002-07-18,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,0.0
2002-07-19,0.6199999909373056,0.6199999909373056,0.6199999909373056,0.6199999909373056,5000.0
2002-07-22,0.600000010456955,0.600000010456955,0.600000010456955,0.600000010456955,5000.0
2002-07-23,0.5699999801317855,0.5699999801317855,0.5199999693262654,0.5199999693262654,10700.0
2002-07-24,0.4899999986057393,0.4999999888459147,0.4499999780403945,0.4999999888459147,22000.0
2002-07-25,0.4999999888459147,0.4999999888459147,0.3999999970371961,0.3999999970371961,25000.0
2002-07-26,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,2500.0
2002-07-29,0.4199999775175467,0.4999999888459147,0.4199999775175467,0.4999999888459147,2200.0
2002-07-30,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2002-07-31,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2002-08-01,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,5000.0
2002-08-02,0.5099999790860901,0.5199999693262654,0.5099999790860901,0.5199999693262654,12000.0
2002-08-06,0.5199999693262654,0.5199999693262654,0.5199999693262654,0.5199999693262654,0.0
2002-08-07,0.4999999888459147,0.4999999888459147,0.4499999780403945,0.4499999780403945,14000.0
2002-08-08,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.0
2002-08-09,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,1000.0
2002-08-12,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.0
2002-08-13,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.0
2002-08-14,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.0
2002-08-15,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,1000.0
2002-08-16,0.4899999986057393,0.4899999986057393,0.4799999785632422,0.4799999785632422,5400.0
2002-08-19,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,1000.0
2002-08-20,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.0
2002-08-21,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.0
2002-08-22,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,1500.0
2002-08-23,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,1500.0
2002-08-26,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.0
2002-08-27,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,2600.0
2002-08-28,0.5899999606121362,0.5899999606121362,0.5899999606121362,0.5899999606121362,9000.0
2002-08-29,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,5000.0
2002-08-30,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2002-09-03,0.4899999986057393,0.4999999888459147,0.4899999986057393,0.4999999888459147,5500.0
2002-09-04,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2002-09-05,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,1000.0
2002-09-06,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,3500.0
2002-09-09,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,1000.0
2002-09-10,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-11,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-12,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-13,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-16,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,1000.0
2002-09-17,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-18,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-19,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-20,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-23,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-24,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-25,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-26,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.4599999980828915,0.0
2002-09-27,0.4699999883230669,0.4699999883230669,0.4599999980828915,0.4599999980828915,9300.0
2002-09-30,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,1500.0
2002-10-01,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,2500.0
2002-10-02,0.4499999780403945,0.4699999883230669,0.4499999780403945,0.4699999883230669,8000.0
2002-10-03,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,1000.0
2002-10-04,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.4399999878002192,2000.0
2002-10-07,0.4399999878002192,0.4399999878002192,0.4399999878002192,0.4399999878002192,5000.0
2002-10-08,0.4399999878002192,0.4399999878002192,0.4299999975600438,0.4299999975600438,9000.0
2002-10-09,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,11000.0
2002-10-10,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-10-11,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-10-15,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-10-16,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-10-17,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-10-18,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.3899999769946989,4400.0
2002-10-21,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.0
2002-10-22,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.0
2002-10-23,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.0
2002-10-24,0.3899999769946989,0.3999999970371961,0.3899999769946989,0.3999999970371961,5000.0
2002-10-25,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-10-28,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-10-29,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,11000.0
2002-10-30,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,7000.0
2002-10-31,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-11-01,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-11-04,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-11-05,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-11-06,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-11-07,0.4199999775175467,0.4199999775175467,0.4099999872773714,0.4099999872773714,11300.0
2002-11-08,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,3200.0
2002-11-11,0.4199999775175467,0.4199999775175467,0.4099999872773714,0.4099999872773714,10500.0
2002-11-12,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,9000.0
2002-11-13,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-11-14,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-11-15,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-11-18,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.4099999872773714,22300.0
2002-11-19,0.4099999872773714,0.4199999775175467,0.4099999872773714,0.4199999775175467,6000.0
2002-11-20,0.3999999970371961,0.3999999970371961,0.3899999769946989,0.3899999769946989,3500.0
2002-11-21,0.4099999872773714,0.4099999872773714,0.4099999872773714,0.4099999872773714,3000.0
2002-11-22,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.4099999872773714,10000.0
2002-11-25,0.3799999867545237,0.3899999769946989,0.3699999965143483,0.3799999867545237,40000.0
2002-11-26,0.3899999769946989,0.3999999970371961,0.3799999867545237,0.3799999867545237,20500.0
2002-11-27,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,14000.0
2002-11-28,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,10000.0
2002-11-29,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-12-02,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-12-03,0.3899999769946989,0.4099999872773714,0.3899999769946989,0.4099999872773714,5000.0
2002-12-04,0.3999999970371961,0.3999999970371961,0.3899999769946989,0.3899999769946989,11700.0
2002-12-05,0.3899999769946989,0.3899999769946989,0.3799999867545237,0.3799999867545237,2000.0
2002-12-06,0.3999999970371961,0.4199999775175467,0.3999999970371961,0.4199999775175467,55000.0
2002-12-09,0.3600000062741729,0.3600000062741729,0.3600000062741729,0.3600000062741729,100.0
2002-12-10,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.3799999867545237,11600.0
2002-12-11,0.4099999872773714,0.4099999872773714,0.4099999872773714,0.4099999872773714,500.0
2002-12-12,0.3799999867545237,0.4199999775175467,0.3799999867545237,0.4199999775175467,9900.0
2002-12-13,0.4199999775175467,0.4199999775175467,0.3799999867545237,0.3999999970371961,20000.0
2002-12-16,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-12-17,0.4199999775175467,0.4199999775175467,0.3999999970371961,0.3999999970371961,10000.0
2002-12-18,0.3999999970371961,0.3999999970371961,0.3699999965143483,0.3899999769946989,11000.0
2002-12-19,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.3999999970371961,33500.0
2002-12-20,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-12-23,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2002-12-24,0.3699999965143483,0.3699999965143483,0.3699999965143483,0.3699999965143483,5000.0
2002-12-27,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,1000.0
2002-12-30,0.3799999867545237,0.3999999970371961,0.3600000062741729,0.3699999965143483,33400.0
2002-12-31,0.3699999965143483,0.3999999970371961,0.3699999965143483,0.3999999970371961,20000.0
2003-01-02,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,10000.0
2003-01-03,0.3999999970371961,0.4399999878002192,0.3799999867545237,0.4399999878002192,646400.0
2003-01-06,0.4499999780403945,0.5599999898916102,0.4499999780403945,0.5599999898916102,247000.0
2003-01-07,0.5299999595664407,0.5499999996514349,0.4699999883230669,0.4699999883230669,43000.0
2003-01-08,0.5199999693262654,0.5199999693262654,0.4599999980828915,0.5199999693262654,37500.0
2003-01-09,0.5199999693262654,0.5599999898916102,0.5199999693262654,0.5599999898916102,81000.0
2003-01-10,0.5499999996514349,0.5599999898916102,0.5199999693262654,0.5499999996514349,30500.0
2003-01-13,0.5499999996514349,0.600000010456955,0.5099999790860901,0.5099999790860901,31000.0
2003-01-14,0.5199999693262654,0.5199999693262654,0.5099999790860901,0.5099999790860901,10500.0
2003-01-15,0.5099999790860901,0.5099999790860901,0.5099999790860901,0.5099999790860901,7000.0
2003-01-16,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.5499999996514349,15500.0
2003-01-17,0.5499999996514349,0.5599999898916102,0.5099999790860901,0.5499999996514349,15000.0
2003-01-20,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,12700.0
2003-01-21,0.4899999986057393,0.5699999801317855,0.4899999986057393,0.5400000094112595,98600.0
2003-01-22,0.5799999703719608,0.600000010456955,0.5799999703719608,0.5899999606121362,160000.0
2003-01-23,0.5899999606121362,0.6399999714176564,0.5599999898916102,0.6399999714176564,54900.0
2003-01-24,0.6399999714176564,0.6499999616578317,0.600000010456955,0.600000010456955,52000.0
2003-01-27,0.600000010456955,0.600000010456955,0.5599999898916102,0.5599999898916102,10000.0
2003-01-28,0.5899999606121362,0.600000010456955,0.5899999606121362,0.600000010456955,31500.0
2003-01-29,0.5499999996514349,0.5799999703719608,0.5400000094112595,0.5799999703719608,15000.0
2003-01-30,0.5699999801317855,0.5699999801317855,0.5699999801317855,0.5699999801317855,35000.0
2003-01-31,0.5699999801317855,0.5699999801317855,0.5699999801317855,0.5699999801317855,1000.0
2003-02-03,0.5499999996514349,0.5499999996514349,0.5299999595664407,0.5299999595664407,5500.0
2003-02-04,0.5499999996514349,0.5699999801317855,0.5499999996514349,0.5699999801317855,12000.0
2003-02-05,0.5699999801317855,0.5699999801317855,0.5199999693262654,0.5499999996514349,13100.0
2003-02-06,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.5499999996514349,0.0
2003-02-07,0.5599999898916102,0.5599999898916102,0.5499999996514349,0.5499999996514349,2500.0
2003-02-10,0.5499999996514349,0.5499999996514349,0.5199999693262654,0.5199999693262654,20300.0
2003-02-11,0.5199999693262654,0.5199999693262654,0.5199999693262654,0.5199999693262654,0.0
2003-02-12,0.5400000094112595,0.5400000094112595,0.5400000094112595,0.5400000094112595,2000.0
2003-02-13,0.5199999693262654,0.5299999595664407,0.5199999693262654,0.5299999595664407,6000.0
2003-02-14,0.5099999790860901,0.5099999790860901,0.4999999888459147,0.4999999888459147,16000.0
2003-02-17,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,22000.0
2003-02-18,0.5099999790860901,0.5099999790860901,0.4999999888459147,0.4999999888459147,22500.0
2003-02-19,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.0
2003-02-20,0.4899999986057393,0.4999999888459147,0.4899999986057393,0.4999999888459147,5500.0
2003-02-21,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,1000.0
2003-02-24,0.4799999785632422,0.4799999785632422,0.4399999878002192,0.4399999878002192,12000.0
2003-02-25,0.4799999785632422,0.4799999785632422,0.4399999878002192,0.4399999878002192,15500.0
2003-02-26,0.4599999980828915,0.4799999785632422,0.4599999980828915,0.4799999785632422,9500.0
2003-02-27,0.4099999872773714,0.4099999872773714,0.4099999872773714,0.4099999872773714,100.0
2003-02-28,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.0
2003-03-03,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.0
2003-03-04,0.4999999888459147,0.4999999888459147,0.4999999888459147,0.4999999888459147,15500.0
2003-03-05,0.4999999888459147,0.4999999888459147,0.4699999883230669,0.4699999883230669,4900.0
2003-03-06,0.4699999883230669,0.4999999888459147,0.4699999883230669,0.4999999888459147,5300.0
2003-03-07,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,10000.0
2003-03-10,0.5099999790860901,0.5099999790860901,0.4599999980828915,0.4599999980828915,4800.0
2003-03-11,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,500.0
2003-03-12,0.4499999780403945,0.4499999780403945,0.4299999975600438,0.4299999975600438,5800.0
2003-03-13,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.0
2003-03-14,0.4699999883230669,0.4699999883230669,0.4699999883230669,0.4699999883230669,1600.0
2003-03-17,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,1500.0
2003-03-18,0.4499999780403945,0.4699999883230669,0.4499999780403945,0.4699999883230669,12000.0
2003-03-19,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,4000.0
2003-03-20,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,3000.0
2003-03-21,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.0
2003-03-24,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.0
2003-03-25,0.4299999975600438,0.4299999975600438,0.4299999975600438,0.4299999975600438,7700.0
2003-03-26,0.4299999975600438,0.4499999780403945,0.4199999775175467,0.4199999775175467,23800.0
2003-03-27,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,5000.0
2003-03-28,0.4299999975600438,0.4299999975600438,0.3999999970371961,0.3999999970371961,10000.0
2003-03-31,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2003-04-01,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2003-04-02,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,8000.0
2003-04-03,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,6000.0
2003-04-04,0.3899999769946989,0.3899999769946989,0.3899999769946989,0.3899999769946989,2300.0
2003-04-07,0.3999999970371961,0.4199999775175467,0.3999999970371961,0.4199999775175467,15000.0
2003-04-08,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.0
2003-04-09,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,10000.0
2003-04-10,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.0
2003-04-11,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.0
2003-04-14,0.3899999769946989,0.4199999775175467,0.3899999769946989,0.4199999775175467,23800.0
2003-04-15,0.4199999775175467,0.4499999780403945,0.4199999775175467,0.4499999780403945,5000.0
2003-04-16,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.0
2003-04-17,0.4499999780403945,0.4799999785632422,0.4499999780403945,0.4799999785632422,3000.0
2003-04-21,0.4499999780403945,0.4499999780403945,0.4499999780403945,0.4499999780403945,10000.0
2003-04-22,0.3799999867545237,0.3999999970371961,0.3799999867545237,0.3999999970371961,16000.0
2003-04-23,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.3999999970371961,33000.0
2003-04-24,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2003-04-25,0.3999999970371961,0.4099999872773714,0.3799999867545237,0.3899999769946989,40500.0
2003-04-28,0.3899999769946989,0.4299999975600438,0.3899999769946989,0.4099999872773714,20500.0
2003-04-29,0.3999999970371961,0.3999999970371961,0.3799999867545237,0.3799999867545237,44300.0
2003-04-30,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,700.0
2003-05-01,0.4199999775175467,0.4199999775175467,0.4199999775175467,0.4199999775175467,100.0
2003-05-02,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2003-05-05,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.3999999970371961,12000.0
2003-05-06,0.3799999867545237,0.3999999970371961,0.3799999867545237,0.3999999970371961,26500.0
2003-05-07,0.3999999970371961,0.3999999970371961,0.3899999769946989,0.3999999970371961,16000.0
2003-05-08,0.3999999970371961,0.3999999970371961,0.3799999867545237,0.3799999867545237,14000.0
2003-05-09,0.3799999867545237,0.3799999867545237,0.3600000062741729,0.3600000062741729,28500.0
2003-05-12,0.3799999867545237,0.3799999867545237,0.3600000062741729,0.3600000062741729,33300.0
2003-05-13,0.3600000062741729,0.3799999867545237,0.3600000062741729,0.3600000062741729,26500.0
2003-05-14,0.3799999867545237,0.3799999867545237,0.3499999862316759,0.3499999862316759,82200.0
2003-05-15,0.3399999959915006,0.3399999959915006,0.3000000052284774,0.3399999959915006,37800.0
2003-05-16,0.3399999959915006,0.3399999959915006,0.3099999954686528,0.3099999954686528,55000.0
2003-05-20,0.3300000057513252,0.3399999959915006,0.3099999954686528,0.3099999954686528,117000.0
2003-05-21,0.3099999954686528,0.3399999959915006,0.3099999954686528,0.3199999857088282,57100.0
2003-05-22,0.3300000057513252,0.3399999959915006,0.3199999857088282,0.3199999857088282,56900.0
2003-05-23,0.3300000057513252,0.3399999959915006,0.3199999857088282,0.3300000057513252,56800.0
2003-05-26,0.3300000057513252,0.3300000057513252,0.3099999954686528,0.3099999954686528,47200.0
2003-05-27,0.3000000052284774,0.3199999857088282,0.3000000052284774,0.3099999954686528,145300.0
2003-05-28,0.3000000052284774,0.3099999954686528,0.3000000052284774,0.3099999954686528,60100.0
2003-05-29,0.3000000052284774,0.3300000057513252,0.3000000052284774,0.3099999954686528,29300.0
2003-05-30,0.3099999954686528,0.3099999954686528,0.3000000052284774,0.3000000052284774,46000.0
2003-06-02,0.2899999851859803,0.3099999954686528,0.2899999851859803,0.3000000052284774,43100.0
2003-06-03,0.2899999851859803,0.2899999851859803,0.2899999851859803,0.2899999851859803,50000.0
2003-06-04,0.3000000052284774,0.3000000052284774,0.2899999851859803,0.2899999851859803,7000.0
2003-06-05,0.3000000052284774,0.3099999954686528,0.2899999851859803,0.3099999954686528,51500.0
2003-06-06,0.3099999954686528,0.3099999954686528,0.3000000052284774,0.3000000052284774,20500.0
2003-06-09,0.3099999954686528,0.3099999954686528,0.3099999954686528,0.3099999954686528,15300.0
2003-06-10,0.3199999857088282,0.3199999857088282,0.3099999954686528,0.3099999954686528,25000.0
2003-06-11,0.3099999954686528,0.3199999857088282,0.3099999954686528,0.3199999857088282,37000.0
2003-06-12,0.3000000052284774,0.3000000052284774,0.2899999851859803,0.2899999851859803,22000.0
2003-06-13,0.2899999851859803,0.2899999851859803,0.2899999851859803,0.2899999851859803,0.0
2003-06-16,0.3000000052284774,0.3000000052284774,0.2799999949458051,0.2799999949458051,11000.0
2003-06-17,0.2899999851859803,0.3000000052284774,0.2899999851859803,0.2899999851859803,46300.0
2003-06-18,0.3000000052284774,0.3000000052284774,0.2700000047056297,0.2700000047056297,105800.0
2003-06-19,0.3000000052284774,0.3000000052284774,0.2899999851859803,0.3000000052284774,25000.0
2003-06-20,0.2899999851859803,0.2899999851859803,0.2700000047056297,0.2700000047056297,13400.0
2003-06-23,0.2799999949458051,0.2799999949458051,0.2499999944229573,0.2700000047056297,66500.0
2003-06-24,0.2599999846631326,0.2599999846631326,0.2599999846631326,0.2599999846631326,5100.0
2003-06-25,0.2799999949458051,0.2899999851859803,0.2799999949458051,0.2899999851859803,37100.0
2003-06-26,0.2899999851859803,0.2899999851859803,0.2799999949458051,0.2799999949458051,22000.0
2003-06-27,0.2599999846631326,0.2799999949458051,0.2499999944229573,0.2799999949458051,52000.0
2003-06-30,0.2799999949458051,0.2799999949458051,0.2499999944229573,0.2700000047056297,97000.0
2003-07-02,0.2799999949458051,0.2799999949458051,0.2599999846631326,0.2599999846631326,26500.0
2003-07-03,0.2700000047056297,0.2700000047056297,0.2499999944229573,0.2599999846631326,110500.0
2003-07-04,0.2799999949458051,0.2799999949458051,0.2599999846631326,0.2599999846631326,37500.0
2003-07-07,0.2599999846631326,0.2599999846631326,0.2499999944229573,0.2499999944229573,90500.0
2003-07-08,0.2700000047056297,0.2799999949458051,0.2499999944229573,0.2499999944229573,120000.0
2003-07-09,0.2599999846631326,0.3199999857088282,0.2499999944229573,0.3199999857088282,297800.0
2003-07-10,0.3199999857088282,0.3300000057513252,0.3000000052284774,0.3099999954686528,75000.0
2003-07-11,0.2899999851859803,0.2899999851859803,0.2700000047056297,0.2899999851859803,85500.0
2003-07-14,0.2899999851859803,0.3000000052284774,0.2899999851859803,0.2899999851859803,20500.0
2003-07-15,0.2899999851859803,0.3000000052284774,0.2899999851859803,0.2899999851859803,109000.0
2003-07-16,0.2899999851859803,0.2899999851859803,0.2799999949458051,0.2799999949458051,41000.0
2003-07-17,0.2899999851859803,0.2899999851859803,0.2899999851859803,0.2899999851859803,12000.0
2003-07-18,0.2899999851859803,0.2899999851859803,0.2899999851859803,0.2899999851859803,48500.0
2003-07-21,0.2899999851859803,0.3000000052284774,0.2899999851859803,0.2899999851859803,36000.0
2003-07-22,0.2899999851859803,0.3099999954686528,0.2899999851859803,0.3099999954686528,122500.0
2003-07-23,0.3000000052284774,0.3099999954686528,0.2799999949458051,0.3099999954686528,109400.0
2003-07-24,0.3000000052284774,0.3499999862316759,0.3000000052284774,0.3300000057513252,104000.0
2003-07-25,0.3300000057513252,0.3499999862316759,0.3199999857088282,0.3499999862316759,37000.0
2003-07-28,0.3300000057513252,0.3799999867545237,0.3300000057513252,0.3600000062741729,75200.0
2003-07-29,0.3499999862316759,0.3799999867545237,0.3499999862316759,0.3799999867545237,335300.0
2003-07-30,0.3600000062741729,0.3600000062741729,0.3499999862316759,0.3600000062741729,24700.0
2003-07-31,0.3600000062741729,0.3899999769946989,0.3600000062741729,0.3899999769946989,57400.0
2003-08-01,0.3899999769946989,0.3899999769946989,0.3799999867545237,0.3799999867545237,19300.0
2003-08-05,0.3899999769946989,0.4099999872773714,0.3899999769946989,0.4099999872773714,111100.0
2003-08-06,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.3999999970371961,64800.0
2003-08-07,0.4099999872773714,0.4099999872773714,0.3999999970371961,0.4099999872773714,45000.0
2003-08-08,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.4099999872773714,35000.0
2003-08-11,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,1500.0
2003-08-12,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.3999999970371961,43100.0
2003-08-13,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.0
2003-08-14,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,40200.0
2003-08-15,0.3999999970371961,0.4099999872773714,0.3999999970371961,0.3999999970371961,74500.0
2003-08-18,0.3999999970371961,0.3999999970371961,0.3899999769946989,0.3999999970371961,32000.0
2003-08-19,0.3699999965143483,0.3999999970371961,0.3499999862316759,0.3999999970371961,45500.0
2003-08-20,0.3999999970371961,0.3999999970371961,0.3999999970371961,0.3999999970371961,130500.0
2003-08-21,0.3899999769946989,0.3899999769946989,0.3799999867545237,0.3799999867545237,39000.0
2003-08-22,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.3799999867545237,10000.0
2003-08-25,0.3799999867545237,0.3799999867545237,0.3799999867545237,0.3799999867545237,5000.0
2003-08-26,0.3799999867545237,0.3899999769946989,0.3799999867545237,0.3899999769946989,10000.0
2003-08-27,0.3899999769946989,0.3999999970371961,0.3899999769946989,0.3999999970371961,65500.0
2003-08-28,0.4099999872773714,0.4199999775175467,0.3999999970371961,0.4099999872773714,124500.0
2003-08-29,0.4099999872773714,0.4299999975600438,0.3999999970371961,0.4299999975600438,133100.0
2003-09-02,0.4299999975600438,0.4899999986057393,0.4299999975600438,0.4299999975600438,249300.0
2003-09-03,0.4599999980828915,0.4699999883230669,0.4399999878002192,0.4699999883230669,294000.0
2003-09-04,0.4699999883230669,0.4999999888459147,0.4499999780403945,0.4999999888459147,863300.0
2003-09-05,0.4999999888459147,0.4999999888459147,0.4699999883230669,0.4699999883230669,130500.0
2003-09-08,0.4799999785632422,0.5099999790860901,0.4799999785632422,0.4999999888459147,150500.0
2003-09-09,0.5099999790860901,0.5199999693262654,0.4899999986057393,0.5199999693262654,165500.0
2003-09-10,0.4999999888459147,0.5199999693262654,0.4999999888459147,0.5199999693262654,145400.0
2003-09-11,0.4999999888459147,0.4999999888459147,0.4699999883230669,0.4899999986057393,26800.0
2003-09-12,0.4799999785632422,0.4799999785632422,0.4699999883230669,0.4699999883230669,40000.0
2003-09-15,0.4699999883230669,0.4799999785632422,0.4499999780403945,0.4699999883230669,74000.0
2003-09-16,0.4699999883230669,0.4899999986057393,0.4699999883230669,0.4799999785632422,27000.0
2003-09-17,0.4699999883230669,0.4899999986057393,0.4699999883230669,0.4899999986057393,23100.0
2003-09-18,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.0
2003-09-19,0.4899999986057393,0.4999999888459147,0.4699999883230669,0.4699999883230669,66500.0
2003-09-22,0.4799999785632422,0.4999999888459147,0.4699999883230669,0.4799999785632422,49300.0
2003-09-23,0.4799999785632422,0.4799999785632422,0.4799999785632422,0.4799999785632422,5000.0
2003-09-24,0.4799999785632422,0.4899999986057393,0.4799999785632422,0.4799999785632422,9000.0
2003-09-25,0.4899999986057393,0.4999999888459147,0.4899999986057393,0.4999999888459147,24000.0
2003-09-26,0.4999999888459147,0.5099999790860901,0.4899999986057393,0.4999999888459147,143000.0
2003-09-29,0.4899999986057393,0.4999999888459147,0.4899999986057393,0.4999999888459147,15100.0
2003-09-30,0.4899999986057393,0.4899999986057393,0.4899999986057393,0.4899999986057393,10400.0
2003-10-01,0.4899999986057393,0.4899999986057393,0.4699999883230669,0.4699999883230669,25900.0
2003-10-02,0.4899999986057393,0.4899999986057393,0.4699999883230669,0.4699999883230669,6000.0
2003-10-03,0.4599999980828915,0.4599999980828915,0.4199999775175467,0.4599999980828915,77500.0
2003-10-06,0.4599999980828915,0.4699999883230669,0.4599999980828915,0.4699999883230669,63500.0
2003-10-07,0.4699999883230669,0.4899999986057393,0.4699999883230669,0.4899999986057393,29900.0
2003-10-08,0.4899999986057393,0.4899999986057393,0.4599999980828915,0.4599999980828915,41000.0
2003-10-09,0.4599999980828915,0.4699999883230669,0.4599999980828915,0.4699999883230669,13000.0
2003-10-10,0.4599999980828915,0.5499999996514349,0.4599999980828915,0.5499999996514349,175600.0
2003-10-14,0.5799999703719608,0.6600000115026505,0.5699999801317855,0.6100000006971303,320900.0
2003-10-15,0.600000010456955,0.6399999714176564,0.5799999703719608,0.600000010456955,213800.0
2003-10-16,0.600000010456955,0.6100000006971303,0.5899999606121362,0.600000010456955,226200.0
2003-10-17,0.629999981177481,0.720000012548346,0.600000010456955,0.7099999627035272,5606800.0
2003-10-20,0.7300000027885213,0.8299999647949182,0.720000012548346,0.779999953989398,899300.0
2003-10-21,0.7999999940743922,0.8299999647949182,0.7300000027885213,0.749999983268872,509300.0
2003-10-22,0.7599999735090474,0.7699999637492227,0.7099999627035272,0.7399999930286967,421300.0
2003-10-23,0.7300000027885213,0.7599999735090474,0.6899999822231765,0.7399999930286967,466700.0
2003-10-24,0.749999983268872,0.7699999637492227,0.7099999627035272,0.7300000027885213,271000.0
2003-10-27,0.749999983268872,0.779999953989398,0.7300000027885213,0.749999983268872,160700.0
2003-10-28,0.749999983268872,0.749999983268872,0.7099999627035272,0.749999983268872,148100.0
2003-10-29,0.749999983268872,0.7599999735090474,0.6999999724633519,0.749999983268872,308700.0
2003-10-30,0.749999983268872,0.8199999745547428,0.7300000027885213,0.749999983268872,1246000.0
2003-10-31,0.749999983268872,0.7900000038342169,0.7399999930286967,0.7699999637492227,657900.0
2003-11-03,0.7900000038342169,0.8999999560807891,0.779999953989398,0.8099999843145675,1354600.0
2003-11-04,0.8399999550350935,1.1499999505037464,0.8399999550350935,1.080000018822519,1596800.0
2003-11-05,1.1799999212242724,1.3599999839660024,1.1499999505037464,1.259999962354962,1987000.0
2003-11-06,1.2499999721147868,1.289999933075488,1.0999999993028695,1.0999999993028695,1282400.0
2003-11-07,1.1299999700233958,1.1299999700233958,1.0099999679320046,1.0299999484123554,620100.0
2003-11-10,1.080000018822519,1.1199999797832203,1.0399999386525305,1.0700000285823437,298800.0
2003-11-11,1.0599999191328815,1.080000018822519,0.9700000069713034,0.9799999972114788,444200.0
2003-11-12,1.0299999484123554,1.0599999191328815,0.9999999776918294,1.0599999191328815,217900.0
2003-11-13,1.0900000090626942,1.0999999993028695,1.0399999386525305,1.0399999386525305,267800.0
2003-11-14,1.1299999700233958,1.20000002091391,1.0999999993028695,1.1900000306737346,1691000.0
2003-11-17,1.2100000111540856,1.2499999721147868,1.1599999407439217,1.1799999212242724,394800.0
2003-11-18,1.1799999212242724,1.1799999212242724,1.139999960263571,1.1599999407439217,230400.0
2003-11-19,1.20000002091391,1.20000002091391,0.9999999776918294,1.080000018822519,1295300.0
2003-11-20,1.080000018822519,1.0999999993028695,0.9799999972114788,1.01999995817218,722800.0
2003-11-21,1.0399999386525305,1.0900000090626942,1.0099999679320046,1.0399999386525305,386200.0
2003-11-24,1.0700000285823437,1.0900000090626942,1.0099999679320046,1.01999995817218,359400.0
2003-11-25,1.0299999484123554,1.1499999505037464,1.01999995817218,1.109999989543045,479900.0
2003-11-26,1.1499999505037464,1.2499999721147868,1.1199999797832203,1.20000002091391,784300.0
2003-11-27,1.1900000306737346,1.20000002091391,1.1599999407439217,1.1599999407439217,192700.0
2003-11-28,1.229999991634436,1.4899999762975686,1.220000001394261,1.4299999156472298,867400.0
2003-12-01,1.499999966537744,1.7100000000000002,1.499999966537744,1.619999968629135,820000.0
2003-12-02,1.6399999491094857,1.6900000195196494,1.499999966537744,1.5499999177386208,330400.0
2003-12-03,1.5999999881487843,1.6099999783889596,1.3999999449267038,1.3999999449267038,558900.0
2003-12-04,1.409999935166879,1.5800000076684335,1.409999935166879,1.5800000076684335,227700.0
2003-12-05,1.589999997908609,1.749999960960701,1.559999907978796,1.6900000195196494,312000.0
2003-12-08,1.9299999044931448,2.1099998480255877,1.8699999630520927,1.9400000139426063,526700.0
2003-12-09,1.9599999944229576,2.0199999358640093,1.7999999121615782,1.7999999121615782,343600.0
2003-12-10,1.7999999121615782,1.8099999024017532,1.4799999860573934,1.559999907978796,460100.0
2003-12-11,1.4799999860573934,1.7100000000000002,1.4799999860573934,1.6499999393496612,295400.0
2003-12-12,1.700000009759825,1.8499999825717417,1.700000009759825,1.830000002091391,221200.0
2003-12-15,1.830000002091391,1.830000002091391,1.679999910070187,1.700000009759825,184200.0
2003-12-16,1.749999960960701,1.749999960960701,1.619999968629135,1.6499999393496612,161300.0
2003-12-17,1.6099999783889596,1.7999999121615782,1.6099999783889596,1.749999960960701,149400.0
2003-12-18,1.749999960960701,1.8499999825717417,1.6499999393496612,1.749999960960701,264900.0
2003-12-19,1.749999960960701,1.8200000118512163,1.6900000195196494,1.7899999219214024,255600.0
2003-12-22,1.7899999219214024,1.8200000118512163,1.7599999512008768,1.7599999512008768,77500.0
2003-12-23,1.7999999121615782,1.8200000118512163,1.749999960960701,1.749999960960701,45200.0
2003-12-24,1.769999941441052,1.8099999024017532,1.7599999512008768,1.769999941441052,35300.0
2003-12-29,1.8699999630520927,1.979999974903308,1.8699999630520927,1.979999974903308,283200.0
2003-12-30,1.9899999651434837,2.029999926104185,1.9299999044931448,1.9999999553836587,153500.0
2003-12-31,1.9999999553836587,2.150000047404863,1.9599999944229576,2.150000047404863,118800.0
2004-01-02,2.36999983268872,2.579999866150976,2.36999983268872,2.4699999735090468,718300.0
2004-01-05,2.489999953989398,2.539999905190275,2.2099999888459148,2.2199999790860896,680000.0
2004-01-06,2.3499998522083696,2.359999842448545,2.2199999790860896,2.289999910767318,363700.0
2004-01-07,2.249999949806616,2.309999891247668,2.099999857785412,2.1999999986057395,505900.0
2004-01-08,2.1999999986057395,2.2099999888459148,2.1400000571646878,2.150000047404863,274800.0
2004-01-09,2.150000047404863,2.1999999986057395,2.0799998773050614,2.150000047404863,312100.0
2004-01-12,2.1999999986057395,2.1999999986057395,2.0799998773050614,2.1400000571646878,189900.0
2004-01-13,2.0799998773050614,2.099999857785412,1.9099999240127936,1.9099999240127936,504400.0
2004-01-14,1.8699999630520927,1.9099999240127936,1.6499999393496612,1.8999999337726183,638200.0
2004-01-15,1.8399999923315664,1.8699999630520927,1.7599999512008768,1.8099999024017532,287800.0
2004-01-16,1.8200000118512163,1.9500000041827823,1.7999999121615782,1.9500000041827823,163300.0
2004-01-19,2.0399999163443607,2.0399999163443607,1.9500000041827823,1.9999999553836587,75300.0
2004-01-20,1.9999999553836587,2.0799998773050614,1.9699999846631324,1.9699999846631324,347400.0
2004-01-21,1.979999974903308,2.0199999358640093,1.9500000041827823,1.9999999553836587,112700.0
2004-01-22,1.9999999553836587,2.249999949806616,1.9400000139426063,2.2299999693262653,469000.0
2004-01-23,2.249999949806616,2.269999930286967,2.150000047404863,2.1999999986057395,260200.0
2004-01-26,2.150000047404863,2.190000008365564,2.009999945623834,2.049999906584536,112900.0
2004-01-27,2.049999906584536,2.119999838265763,2.029999926104185,2.099999857785412,126400.0
2004-01-28,2.0799998773050614,2.1800000181253885,2.049999906584536,2.1800000181253885,189900.0
2004-01-29,2.099999857785412,2.1400000571646878,1.9999999553836587,2.049999906584536,178600.0
2004-01-30,2.009999945623834,2.160000037645038,1.9999999553836587,2.160000037645038,182700.0
2004-02-02,2.1800000181253885,2.269999930286967,2.099999857785412,2.249999949806616,222200.0
2004-02-03,2.289999910767318,2.36999983268872,2.150000047404863,2.170000027885213,384700.0
2004-02-04,2.2099999888459148,2.2099999888459148,2.069999887064886,2.099999857785412,261600.0
2004-02-05,2.0799998773050614,2.160000037645038,2.0799998773050614,2.160000037645038,233500.0
2004-02-06,2.190000008365564,2.2299999693262653,2.1800000181253885,2.1999999986057395,145800.0
2004-02-09,2.249999949806616,2.269999930286967,2.190000008365564,2.249999949806616,269500.0
2004-02-10,2.309999891247668,2.309999891247668,2.2299999693262653,2.249999949806616,373200.0
2004-02-11,2.249999949806616,2.3299998717280186,2.2399999595664406,2.3199998814878438,182500.0
2004-02-12,2.380000061347469,2.430000012548346,2.3499998522083696,2.4100000320679955,572600.0
2004-02-13,2.4499999930286966,2.7399999484123554,2.4499999930286966,2.699999987451654,645800.0
2004-02-16,2.7999998898534075,2.880000050193384,2.709999977691829,2.709999977691829,479600.0
2004-02-17,2.8900000404335597,2.999999933075488,2.7999998898534075,2.999999933075488,1452200.0
2004-02-18,2.999999933075488,3.009999923315664,2.819999870333758,2.900000030673735,921800.0
2004-02-19,2.849999841054284,2.900000030673735,2.769999919132881,2.819999870333758,461300.0
2004-02-20,2.779999909373057,2.7999998898534075,2.699999987451654,2.779999909373057,293500.0
2004-02-23,2.7999998898534075,2.8399998508141087,2.7499999386525307,2.7999998898534075,357500.0
2004-02-24,2.7999998898534075,2.7999998898534075,2.72999995817218,2.779999909373057,327100.0
2004-02-25,2.759999928892706,2.7899998996132327,2.5599998856706256,2.5999998466313268,406200.0
2004-02-26,2.5999998466313268,2.630000055770427,2.3499998522083696,2.6199998271116773,443100.0
2004-02-27,2.6199998271116773,2.7999998898534075,2.6199998271116773,2.779999909373057,459000.0
2004-03-01,2.849999841054284,2.900000030673735,2.819999870333758,2.849999841054284,578600.0
2004-03-02,2.85999983129446,2.85999983129446,2.7399999484123554,2.779999909373057,402600.0
2004-03-03,2.769999919132881,2.7999998898534075,2.6199998271116773,2.7199999679320044,368700.0
2004-03-04,2.7199999679320044,2.769999919132881,2.699999987451654,2.7499999386525307,207500.0
2004-03-05,2.7499999386525307,2.819999870333758,2.72999995817218,2.7999998898534075,296700.0
2004-03-08,2.809999880093583,2.930000001394261,2.7899998996132327,2.8299998605739334,878900.0
2004-03-09,2.849999841054284,2.849999841054284,2.769999919132881,2.7999998898534075,259800.0
2004-03-10,2.7999998898534075,2.819999870333758,2.7499999386525307,2.769999919132881,220300.0
2004-03-11,2.7199999679320044,2.72999995817218,2.640000046010602,2.6800000069713037,224900.0
2004-03-12,2.650000036250778,2.779999909373057,2.40000004182782,2.54999989543045,867500.0
2004-03-15,2.609999836871502,2.630000055770427,2.36999983268872,2.4499999930286966,433400.0
2004-03-16,2.489999953989398,2.5999998466313268,2.459999983268872,2.569999875910801,136900.0
2004-03-17,2.5999998466313268,2.650000036250778,2.519999924709924,2.5999998466313268,82400.0
2004-03-18,2.6600000264909527,2.7199999679320044,2.630000055770427,2.6600000264909527,141300.0
2004-03-19,2.6800000069713037,2.6800000069713037,2.54999989543045,2.630000055770427,140500.0
2004-03-22,2.670000016731128,2.670000016731128,2.459999983268872,2.4799999637492225,319700.0
2004-03-23,2.4699999735090468,2.4699999735090468,2.380000061347469,2.3900000515876445,246600.0
2004-03-24,2.380000061347469,2.40000004182782,2.150000047404863,2.2099999888459148,425300.0
2004-03-25,2.1400000571646878,2.190000008365564,2.0199999358640093,2.160000037645038,1034400.0
2004-03-26,2.249999949806616,2.4799999637492225,2.249999949806616,2.40000004182782,507600.0
2004-03-29,2.430000012548346,2.519999924709924,2.3499998522083696,2.4100000320679955,243300.0
2004-03-30,2.4499999930286966,2.4499999930286966,2.3399998619681943,2.3399998619681943,118600.0
2004-03-31,2.309999891247668,2.380000061347469,2.2099999888459148,2.2099999888459148,173800.0
2004-04-01,2.279999920527142,2.3299998717280186,2.2399999595664406,2.289999910767318,107900.0
2004-04-02,2.289999910767318,2.289999910767318,2.2199999790860896,2.279999920527142,82600.0
2004-04-05,2.2399999595664406,2.249999949806616,2.0799998773050614,2.0899998675452367,265700.0
2004-04-06,2.119999838265763,2.1999999986057395,2.0899998675452367,2.0899998675452367,282600.0
2004-04-07,2.099999857785412,2.119999838265763,2.069999887064886,2.0899998675452367,163000.0
2004-04-08,2.0899998675452367,2.1099998480255877,2.029999926104185,2.049999906584536,175700.0
2004-04-12,2.049999906584536,2.059999896824711,1.9599999944229576,1.979999974903308,230600.0
2004-04-13,1.9500000041827823,1.9999999553836587,1.8699999630520927,1.8999999337726183,321900.0
2004-04-14,1.8699999630520927,1.8999999337726183,1.8099999024017532,1.8699999630520927,274100.0
2004-04-15,1.8499999825717417,1.8699999630520927,1.749999960960701,1.8200000118512163,177700.0
2004-04-16,1.8499999825717417,2.049999906584536,1.8399999923315664,2.049999906584536,276500.0
2004-04-19,2.059999896824711,2.099999857785412,2.009999945623834,2.009999945623834,179100.0
2004-04-20,2.0899998675452367,2.1099998480255877,1.8999999337726183,1.8999999337726183,184700.0
2004-04-21,1.8999999337726183,1.8999999337726183,1.7599999512008768,1.8200000118512163,130600.0
2004-04-22,1.7999999121615782,1.8999999337726183,1.7599999512008768,1.8699999630520927,58300.0
2004-04-23,1.859999972811917,1.859999972811917,1.769999941441052,1.8099999024017532,88500.0
2004-04-26,1.8200000118512163,1.8499999825717417,1.7599999512008768,1.7599999512008768,92300.0
2004-04-27,1.8399999923315664,1.889999943532443,1.7999999121615782,1.8399999923315664,110600.0
2004-04-28,1.7899999219214024,1.7999999121615782,1.559999907978796,1.619999968629135,307300.0
2004-04-29,1.5700000174282582,1.6499999393496612,1.4600000055770428,1.5199999470180947,263600.0
2004-04-30,1.499999966537744,1.5499999177386208,1.440000025096692,1.440000025096692,165900.0
2004-05-03,1.3599999839660024,1.440000025096692,1.259999962354962,1.4199999254070543,392300.0
2004-05-04,1.499999966537744,1.619999968629135,1.4799999860573934,1.5800000076684335,1235200.0
2004-05-05,1.6299999588693104,1.6399999491094857,1.5399999274984453,1.5399999274984453,219100.0
2004-05-06,1.5700000174282582,1.5700000174282582,1.499999966537744,1.499999966537744,92300.0
2004-05-07,1.499999966537744,1.499999966537744,1.349999993725827,1.3999999449267038,96000.0
2004-05-10,1.349999993725827,1.349999993725827,1.229999991634436,1.2799999428353128,250700.0
2004-05-11,1.2999999233156634,1.320000023005301,1.2499999721147868,1.2999999233156634,132400.0
2004-05-12,1.2999999233156634,1.4500000153368673,1.2999999233156634,1.379999964446353,112500.0
2004-05-13,1.379999964446353,1.3999999449267038,1.320000023005301,1.320000023005301,104500.0
2004-05-14,1.3400000034856516,1.3699999742061777,1.309999913555839,1.3699999742061777,78000.0
2004-05-17,1.379999964446353,1.379999964446353,1.309999913555839,1.3400000034856516,76000.0
2004-05-18,1.349999993725827,1.349999993725827,1.269999952595137,1.289999933075488,77000.0
2004-05-19,1.349999993725827,1.440000025096692,1.3300000132454763,1.3599999839660024,153200.0
2004-05-20,1.3599999839660024,1.3599999839660024,1.2999999233156634,1.3599999839660024,52800.0
2004-05-21,1.409999935166879,1.469999995817218,1.3599999839660024,1.4600000055770428,169400.0
2004-05-25,1.5199999470180947,1.5499999177386208,1.499999966537744,1.5499999177386208,244300.0
2004-05-26,1.5800000076684335,1.619999968629135,1.5499999177386208,1.5499999177386208,372800.0
2004-05-27,1.5800000076684335,1.6299999588693104,1.5700000174282582,1.589999997908609,182900.0
2004-05-28,1.5800000076684335,1.589999997908609,1.52999993725827,1.5499999177386208,400300.0
2004-05-31,1.5499999177386208,1.5999999881487843,1.5499999177386208,1.5800000076684335,53200.0
2004-06-01,1.5800000076684335,1.5999999881487843,1.5199999470180947,1.5499999177386208,104400.0
2004-06-02,1.52999993725827,1.5800000076684335,1.5099999567779194,1.52999993725827,46400.0
2004-06-03,1.5499999177386208,1.5800000076684335,1.5099999567779194,1.5199999470180947,72200.0
2004-06-04,1.5099999567779194,1.5399999274984453,1.4899999762975686,1.4899999762975686,67300.0
2004-06-07,1.5099999567779194,1.5700000174282582,1.5099999567779194,1.5700000174282582,48800.0
2004-06-08,1.5499999177386208,1.5700000174282582,1.4899999762975686,1.5399999274984453,91400.0
2004-06-09,1.499999966537744,1.52999993725827,1.4299999156472298,1.4299999156472298,85800.0
2004-06-10,1.4299999156472298,1.4899999762975686,1.4299999156472298,1.4500000153368673,59700.0
2004-06-11,1.4500000153368673,1.4500000153368673,1.4199999254070543,1.440000025096692,17500.0
2004-06-14,1.4299999156472298,1.440000025096692,1.3899999546865285,1.3899999546865285,84000.0
2004-06-15,1.409999935166879,1.4199999254070543,1.3599999839660024,1.3999999449267038,55600.0
2004-06-16,1.3999999449267038,1.409999935166879,1.349999993725827,1.3999999449267038,58500.0
2004-06-17,1.349999993725827,1.4299999156472298,1.349999993725827,1.4299999156472298,68500.0
2004-06-18,1.409999935166879,1.499999966537744,1.409999935166879,1.4899999762975686,108500.0
2004-06-21,1.499999966537744,1.5199999470180947,1.4299999156472298,1.4600000055770428,29400.0
2004-06-22,1.4500000153368673,1.4899999762975686,1.4500000153368673,1.4799999860573934,25300.0
2004-06-23,1.499999966537744,1.499999966537744,1.4600000055770428,1.499999966537744,44000.0
2004-06-24,1.5099999567779194,1.5800000076684335,1.499999966537744,1.5700000174282582,165100.0
2004-06-25,1.5800000076684335,1.5999999881487843,1.5399999274984453,1.589999997908609,157300.0
2004-06-28,1.589999997908609,1.5999999881487843,1.499999966537744,1.5099999567779194,83000.0
2004-06-29,1.4500000153368673,1.4799999860573934,1.4500000153368673,1.469999995817218,32800.0
2004-06-30,1.4600000055770428,1.4899999762975686,1.4199999254070543,1.4199999254070543,44500.0
2004-07-02,1.4199999254070543,1.4799999860573934,1.4199999254070543,1.440000025096692,29900.0
2004-07-05,1.4199999254070543,1.4500000153368673,1.4199999254070543,1.4500000153368673,45300.0
2004-07-06,1.3999999449267038,1.4500000153368673,1.3899999546865285,1.3899999546865285,69100.0
2004-07-07,1.4199999254070543,1.440000025096692,1.3899999546865285,1.3899999546865285,126100.0
2004-07-08,1.409999935166879,1.4199999254070543,1.3699999742061777,1.3899999546865285,18800.0
2004-07-09,1.3999999449267038,1.440000025096692,1.379999964446353,1.3999999449267038,60700.0
2004-07-12,1.3999999449267038,1.409999935166879,1.3599999839660024,1.3599999839660024,13900.0
2004-07-13,1.3599999839660024,1.379999964446353,1.320000023005301,1.349999993725827,81100.0
2004-07-14,1.3300000132454763,1.3999999449267038,1.3300000132454763,1.3999999449267038,60100.0
2004-07-15,1.379999964446353,1.440000025096692,1.379999964446353,1.3999999449267038,66600.0
2004-07-16,1.409999935166879,1.4299999156472298,1.3999999449267038,1.3999999449267038,34700.0
2004-07-19,1.4199999254070543,1.4199999254070543,1.3999999449267038,1.409999935166879,64500.0
2004-07-20,1.4199999254070543,1.499999966537744,1.4199999254070543,1.4799999860573934,91200.0
2004-07-21,1.4899999762975686,1.5099999567779194,1.4500000153368673,1.4500000153368673,234900.0
2004-07-22,1.4500000153368673,1.4899999762975686,1.4299999156472298,1.4299999156472298,53600.0
2004-07-23,1.440000025096692,1.5199999470180947,1.409999935166879,1.440000025096692,127900.0
2004-07-26,1.469999995817218,1.5199999470180947,1.4500000153368673,1.499999966537744,74600.0
2004-07-27,1.499999966537744,1.5399999274984453,1.4500000153368673,1.4600000055770428,93100.0
2004-07-28,1.4600000055770428,1.469999995817218,1.409999935166879,1.4600000055770428,88900.0
2004-07-29,1.4799999860573934,1.5099999567779194,1.440000025096692,1.5099999567779194,48900.0
2004-07-30,1.5499999177386208,1.5999999881487843,1.5099999567779194,1.589999997908609,340500.0
2004-08-03,1.589999997908609,1.5999999881487843,1.5700000174282582,1.5800000076684335,32700.0
2004-08-04,1.5499999177386208,1.5800000076684335,1.52999993725827,1.5499999177386208,41900.0
2004-08-05,1.559999907978796,1.559999907978796,1.4899999762975686,1.499999966537744,41400.0
2004-08-06,1.5099999567779194,1.5399999274984453,1.4799999860573934,1.499999966537744,131500.0
2004-08-09,1.499999966537744,1.52999993725827,1.4799999860573934,1.5099999567779194,106300.0
2004-08-10,1.4899999762975686,1.5099999567779194,1.4500000153368673,1.4799999860573934,159500.0
2004-08-11,1.469999995817218,1.4799999860573934,1.4299999156472298,1.4299999156472298,75900.0
2004-08-12,1.4299999156472298,1.4899999762975686,1.4299999156472298,1.469999995817218,13800.0
2004-08-13,1.4799999860573934,1.4799999860573934,1.440000025096692,1.469999995817218,25400.0
2004-08-16,1.4799999860573934,1.4799999860573934,1.409999935166879,1.4500000153368673,80600.0
2004-08-17,1.4299999156472298,1.4299999156472298,1.379999964446353,1.3999999449267038,50700.0
2004-08-18,1.3999999449267038,1.3999999449267038,1.2799999428353128,1.379999964446353,62500.0
2004-08-19,1.3599999839660024,1.4199999254070543,1.349999993725827,1.4199999254070543,17500.0
2004-08-20,1.4299999156472298,1.440000025096692,1.3999999449267038,1.409999935166879,56200.0
2004-08-23,1.4199999254070543,1.4299999156472298,1.3999999449267038,1.3999999449267038,19900.0
2004-08-24,1.4199999254070543,1.4299999156472298,1.379999964446353,1.4299999156472298,66600.0
2004-08-25,1.409999935166879,1.409999935166879,1.3699999742061777,1.3999999449267038,156300.0
2004-08-26,1.3999999449267038,1.3999999449267038,1.379999964446353,1.379999964446353,52700.0
2004-08-27,1.379999964446353,1.3899999546865285,1.3699999742061777,1.3899999546865285,64700.0
2004-08-30,1.3899999546865285,1.409999935166879,1.3599999839660024,1.409999935166879,108500.0
2004-08-31,1.3999999449267038,1.469999995817218,1.3899999546865285,1.440000025096692,225800.0
2004-09-01,1.469999995817218,1.469999995817218,1.3899999546865285,1.3999999449267038,92300.0
2004-09-02,1.409999935166879,1.409999935166879,1.3699999742061777,1.3899999546865285,27200.0
2004-09-03,1.3899999546865285,1.3999999449267038,1.3699999742061777,1.3999999449267038,84000.0
2004-09-07,1.379999964446353,1.379999964446353,1.3400000034856516,1.349999993725827,145200.0
2004-09-08,1.3699999742061777,1.3699999742061777,1.3300000132454763,1.3400000034856516,180600.0
2004-09-09,1.3300000132454763,1.349999993725827,1.3300000132454763,1.3300000132454763,95400.0
2004-09-10,1.349999993725827,1.379999964446353,1.349999993725827,1.3699999742061777,95400.0
2004-09-13,1.379999964446353,1.3999999449267038,1.3599999839660024,1.3899999546865285,106000.0
2004-09-14,1.3899999546865285,1.409999935166879,1.379999964446353,1.409999935166879,153800.0
2004-09-15,1.409999935166879,1.409999935166879,1.3699999742061777,1.3999999449267038,67400.0
2004-09-16,1.3899999546865285,1.409999935166879,1.349999993725827,1.3899999546865285,1086000.0
2004-09-17,1.379999964446353,1.3999999449267038,1.379999964446353,1.379999964446353,82900.0
2004-09-20,1.3899999546865285,1.3899999546865285,1.349999993725827,1.3599999839660024,80300.0
2004-09-21,1.3899999546865285,1.3999999449267038,1.3599999839660024,1.3999999449267038,73000.0
2004-09-22,1.3999999449267038,1.3999999449267038,1.3599999839660024,1.379999964446353,74100.0
2004-09-23,1.3999999449267038,1.3999999449267038,1.3699999742061777,1.379999964446353,73700.0
2004-09-24,1.3999999449267038,1.3999999449267038,1.3899999546865285,1.3999999449267038,200200.0
2004-09-27,1.3999999449267038,1.52999993725827,1.3899999546865285,1.499999966537744,388400.0
2004-09-28,1.5099999567779194,1.6499999393496612,1.5099999567779194,1.6499999393496612,308700.0
2004-09-29,1.679999910070187,1.9099999240127936,1.6499999393496612,1.700000009759825,737000.0
2004-09-30,1.8999999337726183,2.029999926104185,1.7599999512008768,1.769999941441052,853900.0
2004-10-01,1.7999999121615782,1.7999999121615782,1.749999960960701,1.7899999219214024,325300.0
2004-10-04,1.830000002091391,1.830000002091391,1.6699999198300115,1.7599999512008768,164700.0
2004-10-05,1.7599999512008768,1.9299999044931448,1.7599999512008768,1.8499999825717417,258700.0
2004-10-06,1.8499999825717417,1.889999943532443,1.8200000118512163,1.8499999825717417,246300.0
2004-10-07,1.8499999825717417,1.8499999825717417,1.7899999219214024,1.7899999219214024,69200.0
2004-10-08,1.7999999121615782,1.8999999337726183,1.7999999121615782,1.879999953292268,397700.0
2004-10-12,1.9199999142529691,1.9599999944229576,1.8999999337726183,1.9299999044931448,254700.0
2004-10-13,1.830000002091391,1.879999953292268,1.7899999219214024,1.7999999121615782,339800.0
2004-10-14,1.7899999219214024,1.7999999121615782,1.7100000000000002,1.739999970720526,208200.0
2004-10-15,1.7899999219214024,1.7999999121615782,1.700000009759825,1.7100000000000002,211400.0
2004-10-18,1.7299999804803508,1.859999972811917,1.7299999804803508,1.8399999923315664,217600.0
2004-10-19,1.8399999923315664,1.879999953292268,1.8099999024017532,1.830000002091391,146600.0
2004-10-20,1.8699999630520927,1.8699999630520927,1.7899999219214024,1.8200000118512163,79100.0
2004-10-21,1.8200000118512163,1.8499999825717417,1.7999999121615782,1.7999999121615782,69000.0
2004-10-22,1.879999953292268,1.879999953292268,1.7999999121615782,1.8200000118512163,101300.0
2004-10-25,1.8099999024017532,1.8099999024017532,1.7599999512008768,1.7799999316812274,69100.0
2004-10-26,1.7899999219214024,1.7999999121615782,1.7100000000000002,1.7899999219214024,48600.0
2004-10-27,1.7599999512008768,1.7599999512008768,1.7299999804803508,1.749999960960701,20600.0
2004-10-28,1.7299999804803508,1.7299999804803508,1.6499999393496612,1.700000009759825,130100.0
2004-10-29,1.700000009759825,1.749999960960701,1.6599999295898364,1.6599999295898364,51000.0
2004-11-01,1.679999910070187,1.7100000000000002,1.6599999295898364,1.7100000000000002,3600.0
2004-11-02,1.679999910070187,1.679999910070187,1.6399999491094857,1.6499999393496612,25100.0
2004-11-03,1.6499999393496612,1.6900000195196494,1.6499999393496612,1.6900000195196494,7600.0
2004-11-04,1.7199999902401752,1.739999970720526,1.700000009759825,1.7199999902401752,34100.0
2004-11-05,1.739999970720526,1.7799999316812274,1.739999970720526,1.749999960960701,20500.0
2004-11-08,1.7799999316812274,1.7799999316812274,1.7299999804803508,1.7599999512008768,34700.0
2004-11-09,1.749999960960701,1.7899999219214024,1.749999960960701,1.749999960960701,59000.0
2004-11-10,1.749999960960701,1.7599999512008768,1.6900000195196494,1.6900000195196494,53600.0
2004-11-11,1.700000009759825,1.7299999804803508,1.700000009759825,1.700000009759825,46900.0
2004-11-12,1.7199999902401752,1.7199999902401752,1.6499999393496612,1.700000009759825,54000.0
2004-11-15,1.700000009759825,1.7100000000000002,1.6699999198300115,1.700000009759825,74500.0
2004-11-16,1.700000009759825,1.7299999804803508,1.6599999295898364,1.679999910070187,46800.0
2004-11-17,1.679999910070187,1.700000009759825,1.6599999295898364,1.6699999198300115,32200.0
2004-11-18,1.679999910070187,1.700000009759825,1.6499999393496612,1.6699999198300115,59400.0
2004-11-19,1.6699999198300115,1.739999970720526,1.6599999295898364,1.6599999295898364,53800.0
2004-11-22,1.6599999295898364,1.6900000195196494,1.6299999588693104,1.6499999393496612,70700.0
2004-11-23,1.6499999393496612,1.6900000195196494,1.6399999491094857,1.6699999198300115,81900.0
2004-11-24,1.6399999491094857,1.739999970720526,1.6399999491094857,1.6699999198300115,129200.0
2004-11-25,1.679999910070187,1.6900000195196494,1.6599999295898364,1.6699999198300115,26000.0
2004-11-26,1.6599999295898364,1.8399999923315664,1.6599999295898364,1.749999960960701,203600.0
2004-11-29,1.7299999804803508,1.9599999944229576,1.7299999804803508,1.9199999142529691,539600.0
2004-11-30,1.9099999240127936,1.9299999044931448,1.8499999825717417,1.889999943532443,190300.0
2004-12-01,1.8999999337726183,1.8999999337726183,1.8499999825717417,1.889999943532443,49700.0
2004-12-02,1.889999943532443,1.8999999337726183,1.769999941441052,1.7899999219214024,173900.0
2004-12-03,1.6900000195196494,1.8200000118512163,1.6900000195196494,1.8200000118512163,101100.0
2004-12-06,1.830000002091391,1.830000002091391,1.749999960960701,1.769999941441052,30100.0
2004-12-07,1.749999960960701,1.830000002091391,1.749999960960701,1.7999999121615782,51000.0
2004-12-08,1.7199999902401752,1.739999970720526,1.6499999393496612,1.700000009759825,200000.0
2004-12-09,1.7100000000000002,1.7899999219214024,1.6900000195196494,1.6900000195196494,88900.0
2004-12-10,1.749999960960701,1.769999941441052,1.679999910070187,1.700000009759825,201200.0
2004-12-13,1.739999970720526,1.739999970720526,1.700000009759825,1.700000009759825,163600.0
2004-12-14,1.7199999902401752,1.7799999316812274,1.7100000000000002,1.7799999316812274,83700.0
2004-12-15,1.7799999316812274,1.7799999316812274,1.739999970720526,1.7599999512008768,46300.0
2004-12-16,1.7899999219214024,1.7899999219214024,1.7299999804803508,1.7299999804803508,60600.0
2004-12-17,1.7799999316812274,1.7799999316812274,1.7299999804803508,1.739999970720526,20200.0
2004-12-20,1.7599999512008768,1.7799999316812274,1.7299999804803508,1.7299999804803508,54800.0
2004-12-21,1.749999960960701,1.7999999121615782,1.749999960960701,1.7999999121615782,90400.0
2004-12-22,1.7899999219214024,1.8499999825717417,1.7799999316812274,1.830000002091391,182300.0
2004-12-23,1.8399999923315664,2.0199999358640093,1.830000002091391,1.9299999044931448,567600.0
2004-12-24,1.9400000139426063,1.9400000139426063,1.9299999044931448,1.9299999044931448,12500.0
2004-12-29,1.9500000041827823,2.049999906584536,1.8499999825717417,2.049999906584536,604300.0
2004-12-30,2.009999945623834,2.009999945623834,1.9699999846631324,1.9999999553836587,140700.0
2004-12-31,2.009999945623834,2.1400000571646878,1.9899999651434837,2.0799998773050614,228700.0
2005-01-04,1.9599999944229576,2.009999945623834,1.879999953292268,1.9699999846631324,172700.0
2005-01-05,1.9199999142529691,1.9500000041827823,1.8399999923315664,1.8399999923315664,178500.0
2005-01-06,1.8499999825717417,1.8699999630520927,1.739999970720526,1.8499999825717417,417900.0
2005-01-07,1.8399999923315664,1.8699999630520927,1.7999999121615782,1.7999999121615782,141500.0
2005-01-10,1.8099999024017532,1.8099999024017532,1.739999970720526,1.749999960960701,184000.0
2005-01-11,1.749999960960701,1.7899999219214024,1.700000009759825,1.739999970720526,439200.0
2005-01-12,1.7599999512008768,1.7599999512008768,1.7299999804803508,1.749999960960701,87600.0
2005-01-13,1.749999960960701,1.749999960960701,1.7100000000000002,1.7100000000000002,51100.0
2005-01-14,1.700000009759825,1.749999960960701,1.700000009759825,1.7299999804803508,211100.0
2005-01-17,1.700000009759825,1.700000009759825,1.6599999295898364,1.6599999295898364,98000.0
2005-01-18,1.679999910070187,1.7999999121615782,1.679999910070187,1.7199999902401752,473900.0
2005-01-19,1.7199999902401752,1.7899999219214024,1.7199999902401752,1.739999970720526,384300.0
2005-01-20,1.7899999219214024,1.8499999825717417,1.769999941441052,1.8499999825717417,536900.0
2005-01-21,1.8499999825717417,1.9500000041827823,1.8499999825717417,1.9400000139426063,542500.0
2005-01-24,1.9500000041827823,1.9500000041827823,1.8699999630520927,1.889999943532443,199800.0
2005-01-25,1.859999972811917,1.859999972811917,1.7899999219214024,1.7899999219214024,190200.0
2005-01-26,1.7899999219214024,1.8099999024017532,1.7899999219214024,1.8099999024017532,143200.0
2005-01-27,1.7999999121615782,1.7999999121615782,1.749999960960701,1.7799999316812274,231100.0
2005-01-28,1.749999960960701,1.8099999024017532,1.749999960960701,1.7799999316812274,171500.0
2005-01-31,1.7799999316812274,1.7999999121615782,1.739999970720526,1.749999960960701,947100.0
2005-02-01,1.749999960960701,1.749999960960701,1.700000009759825,1.7199999902401752,115700.0
2005-02-02,1.700000009759825,1.7100000000000002,1.6599999295898364,1.679999910070187,222600.0
2005-02-03,1.6399999491094857,1.6399999491094857,1.52999993725827,1.559999907978796,415100.0
2005-02-04,1.5099999567779194,1.5700000174282582,1.5099999567779194,1.5199999470180947,292200.0
2005-02-07,1.5199999470180947,1.5399999274984453,1.4899999762975686,1.499999966537744,305100.0
2005-02-08,1.469999995817218,1.5999999881487843,1.4500000153368673,1.5499999177386208,260100.0
2005-02-09,1.5499999177386208,1.559999907978796,1.4899999762975686,1.499999966537744,289200.0
2005-02-10,1.499999966537744,1.5199999470180947,1.4899999762975686,1.4899999762975686,290700.0
2005-02-11,1.499999966537744,1.5199999470180947,1.469999995817218,1.4899999762975686,152100.0
2005-02-14,1.499999966537744,1.499999966537744,1.440000025096692,1.499999966537744,110100.0
2005-02-15,1.499999966537744,1.499999966537744,1.4799999860573934,1.499999966537744,191700.0
2005-02-16,1.4899999762975686,1.6499999393496612,1.4899999762975686,1.6499999393496612,292600.0
2005-02-17,1.6499999393496612,1.739999970720526,1.589999997908609,1.739999970720526,189600.0
2005-02-18,1.7199999902401752,1.7199999902401752,1.6299999588693104,1.6399999491094857,186400.0
2005-02-21,1.6299999588693104,1.6299999588693104,1.559999907978796,1.619999968629135,57200.0
2005-02-22,1.619999968629135,1.7799999316812274,1.619999968629135,1.769999941441052,149800.0
2005-02-23,1.7999999121615782,1.7999999121615782,1.749999960960701,1.7799999316812274,65300.0
2005-02-24,1.7100000000000002,1.830000002091391,1.7100000000000002,1.749999960960701,393500.0
2005-02-25,1.749999960960701,1.749999960960701,1.700000009759825,1.739999970720526,374900.0
2005-02-28,1.7199999902401752,1.749999960960701,1.7100000000000002,1.7100000000000002,101800.0
2005-03-01,1.6599999295898364,1.7999999121615782,1.6599999295898364,1.7899999219214024,60200.0
2005-03-02,1.7599999512008768,1.7999999121615782,1.749999960960701,1.769999941441052,78700.0
2005-03-03,1.7299999804803508,1.769999941441052,1.7299999804803508,1.739999970720526,108300.0
2005-03-04,1.7299999804803508,1.749999960960701,1.6699999198300115,1.700000009759825,208000.0
2005-03-07,1.700000009759825,1.700000009759825,1.6599999295898364,1.6699999198300115,187800.0
2005-03-08,1.6699999198300115,1.7100000000000002,1.6299999588693104,1.6499999393496612,87900.0
2005-03-09,1.6599999295898364,1.6599999295898364,1.5099999567779194,1.5199999470180947,128600.0
2005-03-10,1.52999993725827,1.5399999274984453,1.469999995817218,1.5099999567779194,71800.0
2005-03-11,1.4799999860573934,1.5800000076684335,1.4799999860573934,1.559999907978796,75100.0
2005-03-14,1.5700000174282582,1.5700000174282582,1.469999995817218,1.469999995817218,57300.0
2005-03-15,1.4799999860573934,1.5700000174282582,1.4799999860573934,1.52999993725827,62300.0
2005-03-16,1.5199999470180947,1.559999907978796,1.4899999762975686,1.499999966537744,1095300.0
2005-03-17,1.499999966537744,1.499999966537744,1.4299999156472298,1.4500000153368673,315700.0
2005-03-18,1.440000025096692,1.499999966537744,1.3999999449267038,1.4899999762975686,189200.0
2005-03-21,1.4899999762975686,1.499999966537744,1.440000025096692,1.4899999762975686,55600.0
2005-03-22,1.4500000153368673,1.499999966537744,1.440000025096692,1.4600000055770428,73200.0
2005-03-23,1.4500000153368673,1.4899999762975686,1.4500000153368673,1.4899999762975686,63500.0
2005-03-24,1.4899999762975686,1.4899999762975686,1.469999995817218,1.469999995817218,68500.0
2005-03-28,1.4500000153368673,1.4899999762975686,1.4299999156472298,1.4299999156472298,37000.0
2005-03-29,1.4899999762975686,1.4899999762975686,1.440000025096692,1.440000025096692,63800.0
2005-03-30,1.440000025096692,1.4799999860573934,1.440000025096692,1.4500000153368673,214600.0
2005-03-31,1.4500000153368673,1.469999995817218,1.4500000153368673,1.469999995817218,118300.0
2005-04-01,1.4600000055770428,1.499999966537744,1.4500000153368673,1.469999995817218,156200.0
2005-04-04,1.4799999860573934,1.5499999177386208,1.4799999860573934,1.5499999177386208,225400.0
2005-04-05,1.5499999177386208,1.559999907978796,1.5099999567779194,1.5099999567779194,41700.0
2005-04-06,1.52999993725827,1.5399999274984453,1.4899999762975686,1.5399999274984453,117700.0
2005-04-07,1.5199999470180947,1.589999997908609,1.5199999470180947,1.5399999274984453,71900.0
2005-04-08,1.5700000174282582,1.6399999491094857,1.559999907978796,1.6399999491094857,219000.0
2005-04-11,1.6299999588693104,1.6399999491094857,1.5700000174282582,1.5999999881487843,184700.0
2005-04-12,1.5999999881487843,1.5999999881487843,1.5700000174282582,1.5700000174282582,63500.0
2005-04-13,1.559999907978796,1.5999999881487843,1.5399999274984453,1.5399999274984453,128900.0
2005-04-14,1.5499999177386208,1.5700000174282582,1.499999966537744,1.52999993725827,260800.0
2005-04-15,1.4799999860573934,1.499999966537744,1.4500000153368673,1.4500000153368673,51600.0
2005-04-18,1.4799999860573934,1.5099999567779194,1.4799999860573934,1.5099999567779194,89600.0
2005-04-19,1.469999995817218,1.5499999177386208,1.469999995817218,1.5499999177386208,127600.0
2005-04-20,1.5399999274984453,1.559999907978796,1.52999993725827,1.52999993725827,33600.0
2005-04-21,1.5499999177386208,1.589999997908609,1.52999993725827,1.5700000174282582,124300.0
2005-04-22,1.5700000174282582,1.5800000076684335,1.5499999177386208,1.5499999177386208,34800.0
2005-04-25,1.5199999470180947,1.5700000174282582,1.5099999567779194,1.5399999274984453,20500.0
2005-04-26,1.5499999177386208,1.5999999881487843,1.52999993725827,1.52999993725827,46500.0
2005-04-27,1.5399999274984453,1.5399999274984453,1.469999995817218,1.4799999860573934,133200.0
2005-04-28,1.4899999762975686,1.52999993725827,1.4600000055770428,1.4899999762975686,158200.0
2005-04-29,1.4600000055770428,1.4799999860573934,1.4500000153368673,1.4500000153368673,254900.0
2005-05-02,1.4500000153368673,1.4500000153368673,1.3699999742061777,1.3999999449267038,49800.0
2005-05-03,1.3599999839660024,1.379999964446353,1.309999913555839,1.349999993725827,156300.0
2005-05-04,1.349999993725827,1.3899999546865285,1.349999993725827,1.3899999546865285,147200.0
2005-05-05,1.3899999546865285,1.3899999546865285,1.3699999742061777,1.3699999742061777,1030100.0
2005-05-06,1.349999993725827,1.3699999742061777,1.3300000132454763,1.3699999742061777,77200.0
2005-05-09,1.3999999449267038,1.3999999449267038,1.3599999839660024,1.3899999546865285,77600.0
2005-05-10,1.379999964446353,1.379999964446353,1.349999993725827,1.349999993725827,43300.0
2005-05-11,1.3599999839660024,1.3699999742061777,1.3400000034856516,1.349999993725827,64300.0
2005-05-12,1.349999993725827,1.349999993725827,1.289999933075488,1.289999933075488,157000.0
2005-05-13,1.269999952595137,1.269999952595137,1.2100000111540856,1.2399999818746112,135500.0
2005-05-16,1.1299999700233958,1.229999991634436,1.109999989543045,1.20000002091391,219000.0
2005-05-17,1.20000002091391,1.229999991634436,1.1499999505037464,1.20000002091391,137000.0
2005-05-18,1.20000002091391,1.20000002091391,1.1499999505037464,1.1699999309840972,139600.0
2005-05-19,1.1599999407439217,1.1799999212242724,1.0299999484123554,1.109999989543045,245700.0
2005-05-20,1.080000018822519,1.080000018822519,1.01999995817218,1.0599999191328815,77100.0
2005-05-24,1.0599999191328815,1.1299999700233958,1.0599999191328815,1.1299999700233958,34500.0
2005-05-25,1.1499999505037464,1.1499999505037464,1.0599999191328815,1.109999989543045,118200.0
2005-05-26,1.0900000090626942,1.109999989543045,1.0900000090626942,1.109999989543045,12300.0
2005-05-27,1.1499999505037464,1.1699999309840972,1.1199999797832203,1.1499999505037464,135600.0
2005-05-30,1.1499999505037464,1.1699999309840972,1.1499999505037464,1.1499999505037464,63000.0
2005-05-31,1.1699999309840972,1.1699999309840972,1.1499999505037464,1.1499999505037464,81100.0
2005-06-01,1.1299999700233958,1.1299999700233958,1.0999999993028695,1.1299999700233958,85800.0
2005-06-02,1.139999960263571,1.349999993725827,1.139999960263571,1.3300000132454763,301400.0
2005-06-03,1.3300000132454763,1.3300000132454763,1.2399999818746112,1.2499999721147868,97400.0
2005-06-06,1.259999962354962,1.2999999233156634,1.2499999721147868,1.259999962354962,101600.0
2005-06-07,1.2799999428353128,1.2799999428353128,1.20000002091391,1.2100000111540856,119600.0
2005-06-08,1.20000002091391,1.2399999818746112,1.20000002091391,1.2399999818746112,33400.0
2005-06-09,1.320000023005301,1.320000023005301,1.20000002091391,1.20000002091391,8600.0
2005-06-10,1.20000002091391,1.220000001394261,1.1799999212242724,1.1799999212242724,101800.0
2005-06-13,1.229999991634436,1.2399999818746112,1.20000002091391,1.220000001394261,113100.0
2005-06-14,1.220000001394261,1.220000001394261,1.20000002091391,1.220000001394261,35700.0
2005-06-15,1.2100000111540856,1.220000001394261,1.20000002091391,1.220000001394261,28900.0
2005-06-16,1.220000001394261,1.269999952595137,1.220000001394261,1.259999962354962,122200.0
2005-06-17,1.2999999233156634,1.2999999233156634,1.2499999721147868,1.2799999428353128,159700.0
2005-06-20,1.229999991634436,1.259999962354962,1.229999991634436,1.2399999818746112,49500.0
2005-06-21,1.20000002091391,1.220000001394261,1.20000002091391,1.20000002091391,35500.0
2005-06-22,1.220000001394261,1.220000001394261,1.1900000306737346,1.20000002091391,25400.0
2005-06-23,1.20000002091391,1.20000002091391,1.20000002091391,1.20000002091391,44200.0
2005-06-24,1.20000002091391,1.20000002091391,1.20000002091391,1.20000002091391,71600.0
2005-06-27,1.1799999212242724,1.20000002091391,1.1699999309840972,1.20000002091391,220800.0
2005-06-28,1.20000002091391,1.20000002091391,1.1799999212242724,1.1900000306737346,129300.0
2005-06-29,1.1900000306737346,1.20000002091391,1.1900000306737346,1.20000002091391,62800.0
2005-06-30,1.20000002091391,1.220000001394261,1.20000002091391,1.220000001394261,34400.0
2005-07-04,1.1299999700233958,1.2100000111540856,1.1299999700233958,1.20000002091391,73400.0
2005-07-05,1.20000002091391,1.2100000111540856,1.1900000306737346,1.1900000306737346,115800.0
2005-07-06,1.1699999309840972,1.20000002091391,1.1599999407439217,1.20000002091391,66900.0
2005-07-07,1.1799999212242724,1.1799999212242724,1.1699999309840972,1.1699999309840972,95000.0
2005-07-08,1.1699999309840972,1.20000002091391,1.1699999309840972,1.1799999212242724,79100.0
2005-07-11,1.20000002091391,1.2499999721147868,1.1900000306737346,1.2499999721147868,215200.0
2005-07-12,1.2499999721147868,1.2499999721147868,1.20000002091391,1.229999991634436,70100.0
2005-07-13,1.1900000306737346,1.20000002091391,1.1799999212242724,1.20000002091391,51300.0
2005-07-14,1.20000002091391,1.20000002091391,1.20000002091391,1.20000002091391,17200.0
2005-07-15,1.1900000306737346,1.1900000306737346,1.1699999309840972,1.1699999309840972,15700.0
2005-07-18,1.1699999309840972,1.20000002091391,1.1699999309840972,1.1900000306737346,91200.0
2005-07-19,1.1799999212242724,1.20000002091391,1.1799999212242724,1.20000002091391,69200.0
2005-07-20,1.229999991634436,1.229999991634436,1.20000002091391,1.220000001394261,133000.0
2005-07-21,1.2100000111540856,1.229999991634436,1.1699999309840972,1.20000002091391,12500.0
2005-07-22,1.20000002091391,1.20000002091391,1.1699999309840972,1.1799999212242724,76300.0
2005-07-25,1.2100000111540856,1.2499999721147868,1.2100000111540856,1.2499999721147868,32800.0
2005-07-26,1.2499999721147868,1.3999999449267038,1.2499999721147868,1.3999999449267038,186200.0
2005-07-27,1.3999999449267038,1.440000025096692,1.349999993725827,1.3599999839660024,87600.0
2005-07-28,1.379999964446353,1.379999964446353,1.2999999233156634,1.379999964446353,89000.0
2005-07-29,1.3699999742061777,1.3999999449267038,1.3400000034856516,1.3599999839660024,37000.0
2005-08-02,1.3999999449267038,1.4600000055770428,1.3999999449267038,1.409999935166879,110100.0
2005-08-03,1.4500000153368673,1.4500000153368673,1.3899999546865285,1.440000025096692,33600.0
2005-08-04,1.3999999449267038,1.4500000153368673,1.3999999449267038,1.440000025096692,15000.0
2005-08-05,1.3999999449267038,1.4299999156472298,1.379999964446353,1.3999999449267038,81500.0
2005-08-08,1.4299999156472298,1.4299999156472298,1.379999964446353,1.4199999254070543,40900.0
2005-08-09,1.379999964446353,1.4600000055770428,1.379999964446353,1.4299999156472298,61800.0
2005-08-10,1.4299999156472298,1.4299999156472298,1.3699999742061777,1.3999999449267038,35400.0
2005-08-11,1.409999935166879,1.4199999254070543,1.3999999449267038,1.3999999449267038,43600.0
2005-08-12,1.4199999254070543,1.4199999254070543,1.349999993725827,1.409999935166879,126700.0
2005-08-15,1.440000025096692,1.499999966537744,1.2499999721147868,1.259999962354962,199900.0
2005-08-16,1.3400000034856516,1.349999993725827,1.1900000306737346,1.2100000111540856,94700.0
2005-08-17,1.2499999721147868,1.2499999721147868,1.109999989543045,1.1699999309840972,664200.0
2005-08-18,1.139999960263571,1.1499999505037464,1.0900000090626942,1.0999999993028695,786600.0
2005-08-19,1.109999989543045,1.109999989543045,1.049999928892706,1.049999928892706,172400.0
2005-08-22,1.109999989543045,1.109999989543045,1.049999928892706,1.049999928892706,48400.0
2005-08-23,1.0999999993028695,1.109999989543045,1.0599999191328815,1.0700000285823437,110800.0
2005-08-24,1.0900000090626942,1.1499999505037464,1.0900000090626942,1.0999999993028695,62600.0
2005-08-25,1.1799999212242724,1.1799999212242724,1.0900000090626942,1.0900000090626942,69200.0
2005-08-26,1.080000018822519,1.1499999505037464,1.0599999191328815,1.0999999993028695,352900.0
2005-08-29,1.0999999993028695,1.1199999797832203,1.080000018822519,1.080000018822519,319100.0
2005-08-30,1.080000018822519,1.080000018822519,1.0599999191328815,1.0700000285823437,44400.0
2005-08-31,1.0599999191328815,1.080000018822519,1.0299999484123554,1.0299999484123554,107400.0
2005-09-01,1.0399999386525305,1.0999999993028695,1.0299999484123554,1.0999999993028695,120300.0
2005-09-02,1.0999999993028695,1.1299999700233958,1.0700000285823437,1.109999989543045,70000.0
2005-09-06,1.080000018822519,1.0900000090626942,1.0700000285823437,1.0700000285823437,9900.0
2005-09-07,1.0700000285823437,1.0900000090626942,1.0399999386525305,1.0599999191328815,140000.0
2005-09-08,1.0900000090626942,1.0999999993028695,1.080000018822519,1.0900000090626942,25300.0
2005-09-09,1.0900000090626942,1.0999999993028695,1.0700000285823437,1.0999999993028695,76900.0
2005-09-12,1.0700000285823437,1.0999999993028695,1.0700000285823437,1.0700000285823437,72400.0
2005-09-13,1.0999999993028695,1.139999960263571,1.0900000090626942,1.1199999797832203,208300.0
2005-09-14,1.139999960263571,1.1699999309840972,1.109999989543045,1.1699999309840972,206000.0
2005-09-15,1.1699999309840972,1.1799999212242724,1.1199999797832203,1.1299999700233958,195500.0
2005-09-16,1.1900000306737346,1.1900000306737346,1.049999928892706,1.080000018822519,197800.0
2005-09-19,1.0700000285823437,1.0700000285823437,1.0299999484123554,1.0700000285823437,146200.0
2005-09-20,1.080000018822519,1.080000018822519,1.049999928892706,1.0599999191328815,105500.0
2005-09-21,1.049999928892706,1.080000018822519,1.01999995817218,1.080000018822519,119600.0
2005-09-22,1.0999999993028695,1.1199999797832203,1.0599999191328815,1.1199999797832203,138500.0
2005-09-23,1.1299999700233958,1.1299999700233958,1.080000018822519,1.0999999993028695,109900.0
2005-09-26,1.0900000090626942,1.1299999700233958,1.0700000285823437,1.080000018822519,87200.0
2005-09-27,1.0999999993028695,1.0999999993028695,1.0700000285823437,1.0999999993028695,48900.0
2005-09-28,1.1499999505037464,1.2399999818746112,1.1299999700233958,1.2100000111540856,303000.0
2005-09-29,1.2499999721147868,1.3599999839660024,1.2499999721147868,1.3599999839660024,243600.0
2005-09-30,1.3699999742061777,1.3899999546865285,1.289999933075488,1.289999933075488,226900.0
2005-10-03,1.320000023005301,1.3599999839660024,1.2999999233156634,1.309999913555839,117500.0
2005-10-04,1.320000023005301,1.349999993725827,1.289999933075488,1.320000023005301,158700.0
2005-10-05,1.2999999233156634,1.320000023005301,1.2999999233156634,1.2999999233156634,153900.0
2005-10-06,1.2999999233156634,1.320000023005301,1.289999933075488,1.2999999233156634,188700.0
2005-10-07,1.309999913555839,1.3300000132454763,1.2999999233156634,1.3300000132454763,48700.0
2005-10-11,1.2999999233156634,1.3300000132454763,1.2999999233156634,1.3300000132454763,46900.0
2005-10-12,1.320000023005301,1.320000023005301,1.289999933075488,1.2999999233156634,39100.0
2005-10-13,1.2999999233156634,1.309999913555839,1.269999952595137,1.269999952595137,103800.0
2005-10-14,1.2499999721147868,1.2499999721147868,1.2100000111540856,1.229999991634436,69600.0
2005-10-17,1.2399999818746112,1.2499999721147868,1.20000002091391,1.229999991634436,41000.0
2005-10-18,1.229999991634436,1.229999991634436,1.20000002091391,1.2100000111540856,91300.0
2005-10-19,1.139999960263571,1.2100000111540856,1.1199999797832203,1.1299999700233958,87500.0
2005-10-20,1.139999960263571,1.1599999407439217,1.0999999993028695,1.109999989543045,85100.0
2005-10-21,1.1499999505037464,1.1499999505037464,1.1299999700233958,1.139999960263571,49500.0
2005-10-24,1.0999999993028695,1.139999960263571,1.0999999993028695,1.109999989543045,40700.0
2005-10-25,1.1299999700233958,1.139999960263571,1.1199999797832203,1.1199999797832203,34900.0
2005-10-26,1.1299999700233958,1.1599999407439217,1.1299999700233958,1.1499999505037464,82900.0
2005-10-27,1.1799999212242724,1.220000001394261,1.1499999505037464,1.1499999505037464,59700.0
2005-10-28,1.1599999407439217,1.1599999407439217,1.139999960263571,1.139999960263571,191000.0
2005-10-31,1.1499999505037464,1.1499999505037464,1.1299999700233958,1.1299999700233958,50000.0
2005-11-01,1.1299999700233958,1.139999960263571,1.109999989543045,1.109999989543045,131700.0
2005-11-02,1.1499999505037464,1.1599999407439217,1.0999999993028695,1.0999999993028695,333400.0
2005-11-03,1.0900000090626942,1.0999999993028695,1.0700000285823437,1.0900000090626942,43700.0
2005-11-04,1.0900000090626942,1.0999999993028695,1.080000018822519,1.0999999993028695,56500.0
2005-11-07,1.0999999993028695,1.0999999993028695,1.0700000285823437,1.080000018822519,31900.0
2005-11-08,1.0999999993028695,1.0999999993028695,1.0599999191328815,1.0999999993028695,61100.0
2005-11-09,1.1199999797832203,1.1199999797832203,1.080000018822519,1.080000018822519,92000.0
2005-11-10,1.0599999191328815,1.1699999309840972,1.0599999191328815,1.109999989543045,160000.0
2005-11-11,1.1799999212242724,1.20000002091391,1.1499999505037464,1.20000002091391,102700.0
2005-11-14,1.1799999212242724,1.1799999212242724,1.1299999700233958,1.1299999700233958,63500.0
2005-11-15,1.1699999309840972,1.1699999309840972,1.1299999700233958,1.1599999407439217,76600.0
2005-11-16,1.1599999407439217,1.1799999212242724,1.1599999407439217,1.1799999212242724,138700.0
2005-11-17,1.1699999309840972,1.269999952595137,1.1699999309840972,1.2100000111540856,500800.0
2005-11-18,1.2399999818746112,1.2999999233156634,1.2399999818746112,1.2799999428353128,193200.0
2005-11-21,1.2399999818746112,1.2799999428353128,1.20000002091391,1.229999991634436,86100.0
2005-11-22,1.2499999721147868,1.2499999721147868,1.20000002091391,1.220000001394261,70500.0
2005-11-23,1.1699999309840972,1.2100000111540856,1.1499999505037464,1.2100000111540856,10800.0
2005-11-24,1.2100000111540856,1.220000001394261,1.1299999700233958,1.220000001394261,33800.0
2005-11-25,1.220000001394261,1.229999991634436,1.1799999212242724,1.1799999212242724,19300.0
2005-11-28,1.1599999407439217,1.2499999721147868,1.1599999407439217,1.1699999309840972,43600.0
2005-11-29,1.1699999309840972,1.2100000111540856,1.1699999309840972,1.20000002091391,132500.0
2005-11-30,1.1199999797832203,1.220000001394261,1.1199999797832203,1.220000001394261,55300.0
2005-12-01,1.2100000111540856,1.3300000132454763,1.1900000306737346,1.269999952595137,241000.0
2005-12-02,1.2799999428353128,1.2799999428353128,1.220000001394261,1.2499999721147868,121900.0
2005-12-05,1.229999991634436,1.269999952595137,1.2100000111540856,1.220000001394261,88200.0
2005-12-06,1.220000001394261,1.220000001394261,1.1499999505037464,1.1599999407439217,259900.0
2005-12-07,1.1599999407439217,1.1799999212242724,1.1499999505037464,1.1599999407439217,69200.0
2005-12-08,1.1299999700233958,1.1799999212242724,1.1299999700233958,1.1599999407439217,99700.0
2005-12-09,1.1599999407439217,1.1799999212242724,1.1599999407439217,1.1799999212242724,57000.0
2005-12-12,1.1799999212242724,1.220000001394261,1.1699999309840972,1.20000002091391,408900.0
2005-12-13,1.20000002091391,1.2100000111540856,1.1199999797832203,1.1799999212242724,391700.0
2005-12-14,1.1799999212242724,1.20000002091391,1.1699999309840972,1.1699999309840972,86000.0
2005-12-15,1.1900000306737346,1.1900000306737346,1.1599999407439217,1.1799999212242724,80800.0
2005-12-16,1.1599999407439217,1.220000001394261,1.1499999505037464,1.1900000306737346,84800.0
2005-12-19,1.2100000111540856,1.2100000111540856,1.1699999309840972,1.2100000111540856,56900.0
2005-12-20,1.2100000111540856,1.2100000111540856,1.1599999407439217,1.1900000306737346,205900.0
2005-12-21,1.1799999212242724,1.2100000111540856,1.1799999212242724,1.2100000111540856,166000.0
2005-12-22,1.2100000111540856,1.269999952595137,1.2100000111540856,1.2399999818746112,107700.0
2005-12-23,1.2100000111540856,1.289999933075488,1.2100000111540856,1.289999933075488,143300.0
2005-12-28,1.2999999233156634,1.3899999546865285,1.289999933075488,1.349999993725827,265700.0
2005-12-29,1.3999999449267038,1.3999999449267038,1.3400000034856516,1.3699999742061777,299500.0
2005-12-30,1.3899999546865285,1.4299999156472298,1.320000023005301,1.4199999254070543,948500.0
2006-01-03,1.440000025096692,1.6699999198300115,1.440000025096692,1.619999968629135,925200.0
2006-01-04,1.5999999881487843,1.749999960960701,1.5800000076684335,1.679999910070187,749000.0
2006-01-05,1.6699999198300115,1.6699999198300115,1.5399999274984453,1.6099999783889596,283300.0
2006-01-06,1.6299999588693104,1.7199999902401752,1.619999968629135,1.679999910070187,420900.0
2006-01-09,1.700000009759825,1.700000009759825,1.6099999783889596,1.619999968629135,195700.0
2006-01-10,1.619999968629135,1.6399999491094857,1.5499999177386208,1.6099999783889596,223100.0
2006-01-11,1.6499999393496612,1.6499999393496612,1.5700000174282582,1.6099999783889596,260400.0
2006-01-12,1.5999999881487843,1.6499999393496612,1.5800000076684335,1.6099999783889596,357700.0
2006-01-13,1.6299999588693104,1.7999999121615782,1.619999968629135,1.7599999512008768,1006600.0
2006-01-16,1.7999999121615782,1.8499999825717417,1.7799999316812274,1.7999999121615782,501000.0
2006-01-17,1.7899999219214024,1.859999972811917,1.769999941441052,1.7999999121615782,907200.0
2006-01-18,1.7599999512008768,1.7899999219214024,1.6399999491094857,1.700000009759825,287300.0
2006-01-19,1.7799999316812274,1.7999999121615782,1.700000009759825,1.7799999316812274,423400.0
2006-01-20,1.7799999316812274,1.8399999923315664,1.7100000000000002,1.7599999512008768,509800.0
2006-01-23,1.7999999121615782,1.8200000118512163,1.7799999316812274,1.7999999121615782,359800.0
2006-01-24,1.8200000118512163,1.8200000118512163,1.769999941441052,1.8099999024017532,181300.0
2006-01-25,1.8200000118512163,1.9199999142529691,1.8099999024017532,1.889999943532443,552600.0
2006-01-26,1.889999943532443,1.9199999142529691,1.859999972811917,1.9199999142529691,527400.0
2006-01-27,1.9099999240127936,1.9400000139426063,1.879999953292268,1.8999999337726183,281800.0
2006-01-30,1.9199999142529691,1.9899999651434837,1.8999999337726183,1.9899999651434837,1176200.0
2006-01-31,2.009999945623834,2.069999887064886,1.9999999553836587,2.049999906584536,1249500.0
2006-02-01,2.069999887064886,2.0899998675452367,1.9899999651434837,2.059999896824711,830200.0
2006-02-02,2.099999857785412,2.099999857785412,2.049999906584536,2.049999906584536,559800.0
2006-02-03,2.049999906584536,2.150000047404863,2.029999926104185,2.150000047404863,613000.0
2006-02-06,2.150000047404863,2.36999983268872,2.150000047404863,2.2999999010074927,954100.0
2006-02-07,2.269999930286967,2.3499998522083696,2.049999906584536,2.150000047404863,841900.0
2006-02-08,2.099999857785412,2.2099999888459148,2.099999857785412,2.2099999888459148,468200.0
2006-02-09,2.259999940046792,2.3299998717280186,2.259999940046792,2.279999920527142,354200.0
2006-02-10,2.2199999790860896,2.289999910767318,2.130000066924512,2.2299999693262653,317900.0
2006-02-13,2.1400000571646878,2.1800000181253885,2.0799998773050614,2.1400000571646878,479200.0
2006-02-14,2.1400000571646878,2.2299999693262653,2.1099998480255877,2.2299999693262653,358200.0
2006-02-15,2.2099999888459148,2.2199999790860896,2.029999926104185,2.0399999163443607,647800.0
2006-02-16,1.9999999553836587,2.1099998480255877,1.8499999825717417,2.099999857785412,706100.0
2006-02-17,2.150000047404863,2.2099999888459148,2.150000047404863,2.1999999986057395,690600.0
2006-02-20,2.249999949806616,2.2999999010074927,2.190000008365564,2.2999999010074927,167400.0
2006-02-21,2.3199998814878438,2.3199998814878438,2.2399999595664406,2.269999930286967,512200.0
2006-02-22,2.2399999595664406,2.269999930286967,2.190000008365564,2.249999949806616,563900.0
2006-02-23,2.1999999986057395,2.249999949806616,2.1800000181253885,2.249999949806616,221300.0
2006-02-24,2.249999949806616,2.249999949806616,2.160000037645038,2.2099999888459148,511300.0
2006-02-27,2.190000008365564,2.190000008365564,2.0899998675452367,2.099999857785412,222000.0
2006-02-28,2.099999857785412,2.130000066924512,2.009999945623834,2.069999887064886,146200.0
2006-03-01,2.059999896824711,2.059999896824711,1.9999999553836587,2.0399999163443607,103100.0
2006-03-02,2.049999906584536,2.160000037645038,2.049999906584536,2.160000037645038,224900.0
2006-03-03,2.049999906584536,2.119999838265763,2.0399999163443607,2.099999857785412,552800.0
2006-03-06,2.099999857785412,2.099999857785412,2.049999906584536,2.099999857785412,217600.0
2006-03-07,2.099999857785412,2.099999857785412,2.009999945623834,2.009999945623834,106100.0
2006-03-08,2.009999945623834,2.009999945623834,1.9099999240127936,1.9500000041827823,215800.0
2006-03-09,1.9899999651434837,2.099999857785412,1.9500000041827823,1.9500000041827823,362800.0
2006-03-10,1.9199999142529691,1.9699999846631324,1.8499999825717417,1.9199999142529691,281000.0
2006-03-13,1.9299999044931448,1.9699999846631324,1.889999943532443,1.9500000041827823,107400.0
2006-03-14,1.9500000041827823,2.049999906584536,1.8999999337726183,1.9999999553836587,306300.0
2006-03-15,1.9899999651434837,2.049999906584536,1.9500000041827823,1.979999974903308,258500.0
2006-03-16,1.979999974903308,1.9899999651434837,1.9500000041827823,1.979999974903308,222500.0
2006-03-17,1.9500000041827823,2.0899998675452367,1.9500000041827823,2.0799998773050614,237100.0
2006-03-20,2.069999887064886,2.150000047404863,2.069999887064886,2.119999838265763,383400.0
2006-03-21,2.1099998480255877,2.119999838265763,2.049999906584536,2.049999906584536,145800.0
2006-03-22,2.059999896824711,2.099999857785412,2.059999896824711,2.069999887064886,145900.0
2006-03-23,2.0799998773050614,2.0899998675452367,1.9999999553836587,2.069999887064886,161700.0
2006-03-24,2.049999906584536,2.099999857785412,2.049999906584536,2.099999857785412,137900.0
2006-03-27,2.099999857785412,2.259999940046792,2.099999857785412,2.259999940046792,1215800.0
2006-03-28,2.2999999010074927,2.36999983268872,2.2999999010074927,2.3499998522083696,1621400.0
2006-03-29,2.359999842448545,2.650000036250778,2.359999842448545,2.640000046010602,2746800.0
2006-03-30,2.709999977691829,2.72999995817218,2.499999944229573,2.6800000069713037,1671400.0
2006-03-31,2.6800000069713037,2.6899999972114785,2.5599998856706256,2.630000055770427,748900.0
2006-04-03,2.630000055770427,2.709999977691829,2.609999836871502,2.630000055770427,1183300.0
2006-04-04,2.650000036250778,2.6899999972114785,2.5899998563911515,2.6199998271116773,459500.0
2006-04-05,2.5999998466313268,2.7499999386525307,2.5599998856706256,2.72999995817218,1067600.0
2006-04-06,2.7499999386525307,3.0899998452370663,2.7499999386525307,2.989999942835313,1809100.0
2006-04-07,2.989999942835313,2.989999942835313,2.809999880093583,2.9699999623549616,293200.0
2006-04-10,3.019999913555839,3.249999927498445,3.019999913555839,3.249999927498445,1690100.0
2006-04-11,3.289999888459147,3.42,3.1500000250966926,3.1999999762975686,754000.0
2006-04-12,3.289999888459147,3.319999859179673,3.1500000250966926,3.179999995817218,592100.0
2006-04-13,3.1600000153368675,3.2999998786993223,3.1600000153368675,3.2799998982189718,486200.0
2006-04-17,3.40000001951965,3.679999984663133,3.40000001951965,3.679999984663133,913100.0
2006-04-18,3.789999877305061,4.229999924709924,3.789999877305061,4.070000080867119,1796900.0
2006-04-19,4.099999813169071,4.159999754610123,3.819999848025588,4.059999852208369,1869900.0
2006-04-20,3.890000018125389,3.999999910767317,3.5199999024017536,3.759999906584536,1203300.0
2006-04-21,3.8299998382657634,4.010000139426067,3.8299998382657634,3.969999940046792,1068600.0
2006-04-24,3.949999959566441,3.949999959566441,3.7999998675452367,3.849999818746113,791100.0
2006-04-25,3.9199999888459134,3.999999910767317,3.779999887064886,3.849999818746113,749600.0
2006-04-26,3.890000018125389,3.9000000083655646,3.789999877305061,3.890000018125389,395700.0
2006-04-27,3.7999998675452367,3.7999998675452367,3.56999985360263,3.5999998243231563,411700.0
2006-04-28,3.650000013942607,3.8399998285059382,3.6400000237024313,3.7999998675452367,545400.0
2006-05-01,3.869999799226464,3.9000000083655646,3.739999926104185,3.769999896824711,446300.0
2006-05-02,3.719999945623834,3.849999818746113,3.719999945623834,3.8399998285059382,313400.0
2006-05-03,3.9000000083655646,3.999999910767317,3.869999799226464,3.92999997908609,514700.0
2006-05-04,3.989999920527142,4.159999754610123,3.949999959566441,4.150000002788522,1780600.0
2006-05-05,4.159999754610123,4.40999974903308,4.150000002788522,4.309999846631327,1670700.0
2006-05-08,4.300000094809725,4.469999690474133,4.249999905190275,4.469999690474133,801900.0
2006-05-09,4.479999919132881,4.659999743456037,4.479999919132881,4.619999782495336,2426500.0
2006-05-10,4.510000128271981,4.610000030673735,4.260000133849024,4.389999768552729,1037100.0
2006-05-11,4.199999715570824,4.199999715570824,3.859999808986289,4.070000080867119,2824900.0
2006-05-12,3.999999910767317,4.079999832688721,3.499999921921402,3.669999994422957,1209700.0
2006-05-15,3.029999903796014,3.2999998786993223,2.7999998898534075,3.0999998354772416,2590800.0
2006-05-16,3.05999987451654,3.23999993725827,2.930000001394261,3.1500000250966926,1036600.0
2006-05-17,3.1999999762975686,3.3099998689394976,2.880000050193384,2.939999991634436,822000.0
2006-05-18,2.900000030673735,2.999999933075488,2.6800000069713037,2.7399999484123554,1222700.0
2006-05-19,2.5999998466313268,2.7999998898534075,2.2999999010074927,2.759999928892706,1753900.0
2006-05-23,2.7499999386525307,3.079999854996891,2.72999995817218,2.869999821534635,1121600.0
2006-05-24,2.869999821534635,2.91000002091391,2.670000016731128,2.759999928892706,475900.0
2006-05-25,2.7899998996132327,2.9499999818746114,2.779999909373057,2.9499999818746114,330400.0
2006-05-26,3.0499998842763647,3.0899998452370663,2.939999991634436,2.9799999525951373,503800.0
2006-05-29,3.0699998647567157,3.079999854996891,2.9799999525951373,3.029999903796014,136500.0
2006-05-30,3.05999987451654,3.1500000250966926,3.009999923315664,3.0499998842763647,277100.0
2006-05-31,3.029999903796014,3.119999815957592,2.9799999525951373,3.03999989403619,286800.0
2006-06-01,2.9499999818746114,2.9499999818746114,2.7899998996132327,2.869999821534635,374800.0
2006-06-02,2.900000030673735,3.009999923315664,2.900000030673735,2.9699999623549616,294700.0
2006-06-05,2.999999933075488,3.0499998842763647,2.7999998898534075,2.7999998898534075,174000.0
2006-06-06,2.809999880093583,2.849999841054284,2.630000055770427,2.7399999484123554,237200.0
2006-06-07,2.609999836871502,2.85999983129446,2.609999836871502,2.670000016731128,263700.0
2006-06-08,2.650000036250778,2.6600000264909527,2.4400000027885214,2.579999866150976,484800.0
2006-06-09,2.6800000069713037,2.6800000069713037,2.459999983268872,2.4699999735090468,164500.0
2006-06-12,2.5899998563911515,2.5899998563911515,2.2999999010074927,2.3299998717280186,390100.0
2006-06-13,2.1999999986057395,2.279999920527142,2.099999857785412,2.170000027885213,787600.0
2006-06-14,2.1999999986057395,2.2999999010074927,2.1999999986057395,2.259999940046792,305000.0
2006-06-15,2.3900000515876445,2.5999998466313268,2.3199998814878438,2.539999905190275,353000.0
2006-06-16,2.650000036250778,2.650000036250778,2.40000004182782,2.40000004182782,263600.0
2006-06-19,2.430000012548346,2.459999983268872,2.3499998522083696,2.3499998522083696,308700.0
2006-06-20,2.40000004182782,2.4699999735090468,2.3399998619681943,2.4400000027885214,173300.0
2006-06-21,2.4400000027885214,2.5599998856706256,2.3399998619681943,2.499999944229573,160400.0
2006-06-22,2.539999905190275,2.609999836871502,2.519999924709924,2.5899998563911515,129300.0
2006-06-23,2.54999989543045,2.640000046010602,2.499999944229573,2.569999875910801,179800.0
2006-06-26,2.6199998271116773,2.6899999972114785,2.579999866150976,2.670000016731128,330700.0
2006-06-27,2.670000016731128,2.7499999386525307,2.539999905190275,2.5899998563911515,231100.0
2006-06-28,2.569999875910801,2.6199998271116773,2.519999924709924,2.54999989543045,118300.0
2006-06-29,2.5599998856706256,2.7499999386525307,2.5599998856706256,2.7199999679320044,300200.0
2006-06-30,2.8399998508141087,2.869999821534635,2.779999909373057,2.8399998508141087,336200.0
2006-07-04,3.079999854996891,3.0999998354772416,2.900000030673735,2.9699999623549616,106100.0
2006-07-05,2.999999933075488,3.1999999762975686,2.9799999525951373,3.1400000348565165,351100.0
2006-07-06,3.1500000250966926,3.1999999762975686,3.0499998842763647,3.05999987451654,498100.0
2006-07-07,3.0999998354772416,3.0999998354772416,2.9699999623549616,2.989999942835313,180200.0
2006-07-10,3.0499998842763647,3.0499998842763647,2.869999821534635,2.880000050193384,139200.0
2006-07-11,2.9599999721147867,3.0999998354772416,2.930000001394261,3.079999854996891,203900.0
2006-07-12,3.109999825717417,3.249999927498445,3.0899998452370663,3.1500000250966926,648400.0
2006-07-13,3.109999825717417,3.119999815957592,2.939999991634436,2.9799999525951373,300200.0
2006-07-14,2.9799999525951373,3.0999998354772416,2.9799999525951373,3.0699998647567157,172000.0
2006-07-17,3.079999854996891,3.079999854996891,2.8900000404335597,2.930000001394261,178000.0
2006-07-18,3.1400000348565165,3.1400000348565165,2.8399998508141087,2.91000002091391,126200.0
2006-07-19,2.900000030673735,3.029999903796014,2.880000050193384,2.9799999525951373,92800.0
2006-07-20,2.9799999525951373,2.9799999525951373,2.8399998508141087,2.8399998508141087,120000.0
2006-07-21,2.869999821534635,2.900000030673735,2.7199999679320044,2.769999919132881,138100.0
2006-07-24,2.7499999386525307,2.869999821534635,2.6800000069713037,2.8299998605739334,112300.0
2006-07-25,2.939999991634436,2.9699999623549616,2.8900000404335597,2.9599999721147867,82800.0
2006-07-26,2.9599999721147867,3.0999998354772416,2.849999841054284,3.03999989403619,232500.0
2006-07-27,3.05999987451654,3.1700000055770428,3.019999913555839,3.029999903796014,245900.0
2006-07-28,3.0899998452370663,3.0899998452370663,2.9799999525951373,3.03999989403619,228000.0
2006-07-31,3.03999989403619,3.209999966537744,3.019999913555839,3.1700000055770428,369300.0
2006-08-01,3.1500000250966926,3.2199999567779187,3.119999815957592,3.1600000153368675,260900.0
2006-08-02,3.179999995817218,3.2599999177386207,3.1400000348565165,3.1400000348565165,397100.0
2006-08-03,3.1500000250966926,3.1600000153368675,3.029999903796014,3.0899998452370663,429600.0
2006-08-04,3.109999825717417,3.1600000153368675,3.029999903796014,3.079999854996891,264300.0
2006-08-08,3.029999903796014,3.1700000055770428,3.029999903796014,3.119999815957592,264200.0
2006-08-09,3.1600000153368675,3.2199999567779187,3.0899998452370663,3.1400000348565165,461200.0
2006-08-10,3.0499998842763647,3.0499998842763647,2.459999983268872,2.459999983268872,3277400.0
2006-08-11,2.5299999149501,2.6600000264909527,2.4799999637492225,2.54999989543045,654200.0
2006-08-14,2.5599998856706256,2.569999875910801,2.4499999930286966,2.4499999930286966,349700.0
2006-08-15,2.5599998856706256,2.7199999679320044,2.509999934469749,2.650000036250778,466100.0
2006-08-16,2.709999977691829,2.7499999386525307,2.609999836871502,2.640000046010602,182000.0
2006-08-17,2.579999866150976,2.6600000264909527,2.519999924709924,2.519999924709924,177500.0
2006-08-18,2.569999875910801,2.72999995817218,2.539999905190275,2.709999977691829,309900.0
2006-08-21,2.759999928892706,2.7999998898534075,2.6800000069713037,2.72999995817218,300500.0
2006-08-22,2.72999995817218,2.7999998898534075,2.630000055770427,2.7999998898534075,478000.0
2006-08-23,2.7999998898534075,2.8299998605739334,2.72999995817218,2.7499999386525307,220100.0
2006-08-24,2.7899998996132327,2.809999880093583,2.650000036250778,2.650000036250778,322000.0
2006-08-25,2.6800000069713037,2.7399999484123554,2.5599998856706256,2.72999995817218,294700.0
2006-08-28,2.72999995817218,2.72999995817218,2.5999998466313268,2.630000055770427,154800.0
2006-08-29,2.699999987451654,2.699999987451654,2.5299999149501,2.5999998466313268,143400.0
2006-08-30,2.5999998466313268,2.650000036250778,2.5999998466313268,2.5999998466313268,167600.0
2006-08-31,2.640000046010602,2.6800000069713037,2.6199998271116773,2.6800000069713037,95600.0
2006-09-01,2.6800000069713037,2.6899999972114785,2.630000055770427,2.6899999972114785,194700.0
2006-09-05,2.759999928892706,2.849999841054284,2.72999995817218,2.7499999386525307,466600.0
2006-09-06,2.7399999484123554,2.809999880093583,2.6600000264909527,2.709999977691829,217700.0
2006-09-07,2.650000036250778,2.6899999972114785,2.569999875910801,2.650000036250778,89200.0
2006-09-08,2.5899998563911515,2.630000055770427,2.5599998856706256,2.609999836871502,318700.0
2006-09-11,2.5999998466313268,2.5999998466313268,2.430000012548346,2.4499999930286966,351600.0
2006-09-12,2.489999953989398,2.509999934469749,2.309999891247668,2.4799999637492225,356900.0
2006-09-13,2.4499999930286966,2.509999934469749,2.4499999930286966,2.509999934469749,214400.0
2006-09-14,2.4699999735090468,2.499999944229573,2.3399998619681943,2.3399998619681943,275900.0
2006-09-15,2.289999910767318,2.3900000515876445,2.289999910767318,2.3499998522083696,160600.0
2006-09-18,2.3499998522083696,2.40000004182782,2.3499998522083696,2.36999983268872,118000.0
2006-09-19,2.36999983268872,2.36999983268872,2.279999920527142,2.3299998717280186,453200.0
2006-09-20,2.3499998522083696,2.380000061347469,2.249999949806616,2.249999949806616,206300.0
2006-09-21,2.2399999595664406,2.3299998717280186,2.1999999986057395,2.2999999010074927,394000.0
2006-09-22,2.2999999010074927,2.3399998619681943,2.2999999010074927,2.3199998814878438,94600.0
2006-09-25,2.279999920527142,2.3399998619681943,2.2199999790860896,2.2399999595664406,259200.0
2006-09-26,2.2299999693262653,2.309999891247668,2.190000008365564,2.289999910767318,126800.0
2006-09-27,2.2999999010074927,2.420000022308171,2.2999999010074927,2.420000022308171,145000.0
2006-09-28,2.359999842448545,2.4499999930286966,2.359999842448545,2.4100000320679955,72200.0
2006-09-29,2.430000012548346,2.4400000027885214,2.40000004182782,2.40000004182782,50800.0
2006-10-02,2.420000022308171,2.489999953989398,2.40000004182782,2.420000022308171,62700.0
2006-10-03,2.40000004182782,2.40000004182782,2.259999940046792,2.259999940046792,113700.0
2006-10-04,2.269999930286967,2.359999842448545,2.249999949806616,2.289999910767318,331700.0
2006-10-05,2.3499998522083696,2.430000012548346,2.3399998619681943,2.430000012548346,69900.0
2006-10-06,2.430000012548346,2.4799999637492225,2.359999842448545,2.430000012548346,47200.0
2006-10-10,2.3499998522083696,2.4100000320679955,2.3499998522083696,2.3900000515876445,24900.0
2006-10-11,2.4100000320679955,2.4499999930286966,2.380000061347469,2.380000061347469,76700.0
2006-10-12,2.3900000515876445,2.499999944229573,2.3900000515876445,2.459999983268872,158400.0
2006-10-13,2.499999944229573,2.7399999484123554,2.499999944229573,2.7399999484123554,239800.0
2006-10-16,2.7499999386525307,2.8399998508141087,2.709999977691829,2.8399998508141087,557100.0
2006-10-17,2.85999983129446,2.85999983129446,2.670000016731128,2.779999909373057,189100.0
2006-10-18,2.7999998898534075,2.7999998898534075,2.699999987451654,2.72999995817218,126700.0
2006-10-19,2.7199999679320044,2.8399998508141087,2.7199999679320044,2.8399998508141087,260900.0
2006-10-20,2.819999870333758,2.8900000404335597,2.769999919132881,2.8299998605739334,182300.0
2006-10-23,2.8299998605739334,2.880000050193384,2.809999880093583,2.880000050193384,186100.0
2006-10-24,2.880000050193384,2.880000050193384,2.759999928892706,2.7899998996132327,109200.0
2006-10-25,2.759999928892706,2.849999841054284,2.759999928892706,2.7999998898534075,126000.0
2006-10-26,2.8299998605739334,2.85999983129446,2.7399999484123554,2.759999928892706,158000.0
2006-10-27,2.72999995817218,2.7499999386525307,2.6600000264909527,2.72999995817218,94900.0
2006-10-30,2.7499999386525307,2.7999998898534075,2.699999987451654,2.699999987451654,91100.0
2006-10-31,2.650000036250778,2.91000002091391,2.640000046010602,2.900000030673735,247400.0
2006-11-01,2.920000011154085,2.9699999623549616,2.769999919132881,2.7899998996132327,277900.0
2006-11-02,2.7499999386525307,2.849999841054284,2.7399999484123554,2.779999909373057,237800.0
2006-11-03,2.7999998898534075,2.930000001394261,2.699999987451654,2.920000011154085,199200.0
2006-11-06,2.939999991634436,2.9499999818746114,2.880000050193384,2.920000011154085,214100.0
2006-11-07,2.9699999623549616,3.0499998842763647,2.9599999721147867,2.999999933075488,278000.0
2006-11-08,3.019999913555839,3.019999913555839,2.849999841054284,2.900000030673735,158200.0
2006-11-09,2.900000030673735,3.029999903796014,2.900000030673735,3.019999913555839,455500.0
2006-11-10,3.029999903796014,3.029999903796014,2.849999841054284,2.900000030673735,257800.0
2006-11-13,2.85999983129446,2.869999821534635,2.709999977691829,2.7499999386525307,487700.0
2006-11-14,2.7499999386525307,2.7499999386525307,2.609999836871502,2.650000036250778,476000.0
2006-11-15,2.5599998856706256,2.699999987451654,2.54999989543045,2.6899999972114785,127100.0
2006-11-16,2.7999998898534075,2.7999998898534075,2.5899998563911515,2.5999998466313268,467400.0
2006-11-17,2.5599998856706256,2.5999998466313268,2.4699999735090468,2.519999924709924,850100.0
2006-11-20,2.54999989543045,2.6800000069713037,2.54999989543045,2.6199998271116773,110000.0
2006-11-21,2.699999987451654,2.699999987451654,2.630000055770427,2.630000055770427,277700.0
2006-11-22,2.670000016731128,2.7499999386525307,2.650000036250778,2.699999987451654,275000.0
2006-11-23,2.630000055770427,2.7399999484123554,2.630000055770427,2.709999977691829,19300.0
2006-11-24,2.699999987451654,2.7499999386525307,2.609999836871502,2.609999836871502,60000.0
2006-11-27,2.670000016731128,2.769999919132881,2.670000016731128,2.7399999484123554,228200.0
2006-11-28,2.7499999386525307,2.900000030673735,2.640000046010602,2.769999919132881,192300.0
2006-11-29,2.699999987451654,2.849999841054284,2.699999987451654,2.849999841054284,178600.0
2006-11-30,2.849999841054284,2.91000002091391,2.7899998996132327,2.8900000404335597,236400.0
2006-12-01,2.85999983129446,2.900000030673735,2.849999841054284,2.849999841054284,94500.0
2006-12-04,2.85999983129446,2.9599999721147867,2.85999983129446,2.939999991634436,184100.0
2006-12-05,2.989999942835313,3.130000044616341,2.9499999818746114,3.130000044616341,828600.0
2006-12-06,3.0999998354772416,3.1899999860573933,3.079999854996891,3.179999995817218,616100.0
2006-12-07,3.179999995817218,3.179999995817218,2.999999933075488,3.009999923315664,720500.0
2006-12-08,3.0499998842763647,3.0999998354772416,2.8900000404335597,2.9599999721147867,415400.0
2006-12-11,3.05999987451654,3.05999987451654,2.9499999818746114,2.9699999623549616,360800.0
2006-12-12,3.019999913555839,3.079999854996891,2.9699999623549616,3.019999913555839,527000.0
2006-12-13,3.0499998842763647,3.079999854996891,2.9499999818746114,3.0699998647567157,304000.0
2006-12-14,3.0999998354772416,3.1400000348565165,2.9599999721147867,2.999999933075488,314600.0
2006-12-15,3.0499998842763647,3.0699998647567157,2.930000001394261,2.989999942835313,351400.0
2006-12-18,3.009999923315664,3.03999989403619,2.85999983129446,2.900000030673735,210500.0
2006-12-19,2.999999933075488,3.249999927498445,2.9599999721147867,3.249999927498445,512500.0
2006-12-20,3.3099998689394976,3.4100000097598246,3.0999998354772416,3.23999993725827,798000.0
2006-12-21,3.269999907978796,3.269999907978796,3.0699998647567157,3.179999995817218,993900.0
2006-12-22,3.229999947018095,3.229999947018095,3.0699998647567157,3.079999854996891,599200.0
2006-12-27,3.179999995817218,3.179999995817218,3.0699998647567157,3.0899998452370663,105800.0
2006-12-28,3.079999854996891,3.119999815957592,2.989999942835313,3.009999923315664,437800.0
2006-12-29,3.029999903796014,3.05999987451654,2.989999942835313,3.03999989403619,219800.0
2007-01-02,3.03999989403619,3.03999989403619,2.9799999525951373,2.999999933075488,83900.0
2007-01-03,2.9599999721147867,2.9599999721147867,2.779999909373057,2.849999841054284,748800.0
2007-01-04,2.7999998898534075,2.819999870333758,2.7399999484123554,2.7999998898534075,493100.0
2007-01-05,2.7999998898534075,2.819999870333758,2.6600000264909527,2.819999870333758,463800.0
2007-01-08,2.869999821534635,2.869999821534635,2.769999919132881,2.869999821534635,115400.0
2007-01-09,2.809999880093583,2.85999983129446,2.7999998898534075,2.7999998898534075,102100.0
2007-01-10,2.759999928892706,2.900000030673735,2.759999928892706,2.819999870333758,101300.0
2007-01-11,2.7999998898534075,2.9699999623549616,2.7999998898534075,2.920000011154085,150300.0
2007-01-12,2.9499999818746114,2.9599999721147867,2.8299998605739334,2.91000002091391,81200.0
2007-01-15,2.920000011154085,2.920000011154085,2.819999870333758,2.8399998508141087,39600.0
2007-01-16,2.8399998508141087,2.91000002091391,2.8399998508141087,2.85999983129446,137800.0
2007-01-17,2.849999841054284,2.849999841054284,2.779999909373057,2.7999998898534075,74900.0
2007-01-18,2.849999841054284,2.849999841054284,2.709999977691829,2.7399999484123554,152800.0
2007-01-19,2.7499999386525307,2.809999880093583,2.7399999484123554,2.759999928892706,158300.0
2007-01-22,2.779999909373057,2.819999870333758,2.769999919132881,2.769999919132881,52200.0
2007-01-23,2.819999870333758,2.920000011154085,2.809999880093583,2.900000030673735,115700.0
2007-01-24,2.900000030673735,2.939999991634436,2.85999983129446,2.920000011154085,97300.0
2007-01-25,2.9499999818746114,3.0899998452370663,2.9499999818746114,2.999999933075488,132100.0
2007-01-26,2.989999942835313,3.05999987451654,2.989999942835313,3.019999913555839,93400.0
2007-01-29,3.029999903796014,3.029999903796014,2.9599999721147867,2.9799999525951373,106500.0
2007-01-30,2.9799999525951373,3.05999987451654,2.9699999623549616,3.029999903796014,106800.0
2007-01-31,3.019999913555839,3.0899998452370663,3.019999913555839,3.0499998842763647,130200.0
2007-02-01,3.0999998354772416,3.1500000250966926,3.05999987451654,3.109999825717417,109600.0
2007-02-02,3.130000044616341,3.130000044616341,3.029999903796014,3.05999987451654,53900.0
2007-02-05,3.019999913555839,3.079999854996891,2.999999933075488,2.999999933075488,62300.0
2007-02-06,2.989999942835313,3.0999998354772416,2.9799999525951373,3.019999913555839,93500.0
2007-02-07,3.019999913555839,3.079999854996891,2.9799999525951373,2.989999942835313,78000.0
2007-02-08,2.9799999525951373,3.029999903796014,2.9699999623549616,2.989999942835313,78000.0
2007-02-09,2.999999933075488,3.03999989403619,2.9499999818746114,2.9499999818746114,87900.0
2007-02-12,2.9499999818746114,2.9699999623549616,2.91000002091391,2.920000011154085,33700.0
2007-02-13,2.91000002091391,2.9599999721147867,2.91000002091391,2.9499999818746114,67000.0
2007-02-14,2.9499999818746114,2.989999942835313,2.900000030673735,2.9799999525951373,287200.0
2007-02-15,2.999999933075488,3.0999998354772416,2.999999933075488,3.05999987451654,305900.0
2007-02-16,3.0499998842763647,3.0899998452370663,3.0499998842763647,3.05999987451654,99300.0
2007-02-19,3.079999854996891,3.249999927498445,3.05999987451654,3.249999927498445,338800.0
2007-02-20,3.1999999762975686,3.1999999762975686,3.079999854996891,3.1999999762975686,183900.0
2007-02-21,3.179999995817218,3.229999947018095,3.130000044616341,3.209999966537744,158700.0
2007-02-22,3.249999927498445,3.269999907978796,3.179999995817218,3.209999966537744,238100.0
2007-02-23,3.1999999762975686,3.269999907978796,3.1999999762975686,3.269999907978796,413900.0
2007-02-26,3.289999888459147,3.3399998396600235,3.269999907978796,3.3399998396600235,176000.0
2007-02-27,3.2999998786993223,3.2999998786993223,2.989999942835313,3.0499998842763647,790700.0
2007-02-28,3.0899998452370663,3.1899999860573933,3.009999923315664,3.179999995817218,196200.0
2007-03-01,3.1500000250966926,3.1500000250966926,3.009999923315664,3.0899998452370663,97300.0
2007-03-02,3.0999998354772416,3.0999998354772416,2.9599999721147867,2.9799999525951373,145000.0
2007-03-05,2.8900000404335597,2.989999942835313,2.699999987451654,2.939999991634436,220600.0
2007-03-06,2.999999933075488,3.0499998842763647,2.9699999623549616,3.009999923315664,130800.0
2007-03-07,3.0699998647567157,3.0699998647567157,2.989999942835313,2.989999942835313,91100.0
2007-03-08,3.029999903796014,3.0999998354772416,3.029999903796014,3.079999854996891,122600.0
2007-03-09,3.079999854996891,3.0999998354772416,3.029999903796014,3.079999854996891,86500.0
2007-03-12,3.0899998452370663,3.0899998452370663,3.019999913555839,3.0899998452370663,71900.0
2007-03-13,3.0999998354772416,3.0999998354772416,2.9799999525951373,2.989999942835313,88400.0
2007-03-14,2.91000002091391,2.9599999721147867,2.869999821534635,2.9499999818746114,116200.0
2007-03-15,3.0699998647567157,3.0699998647567157,3.019999913555839,3.05999987451654,59500.0
2007-03-16,3.079999854996891,3.1999999762975686,2.999999933075488,3.019999913555839,277000.0
2007-03-19,3.1600000153368675,3.1600000153368675,2.9799999525951373,3.029999903796014,79500.0
2007-03-20,3.009999923315664,3.019999913555839,2.920000011154085,2.920000011154085,118100.0
2007-03-21,2.920000011154085,2.999999933075488,2.920000011154085,2.9699999623549616,56500.0
2007-03-22,3.009999923315664,3.0699998647567157,2.989999942835313,3.0499998842763647,67800.0
2007-03-23,3.079999854996891,3.0999998354772416,2.999999933075488,3.009999923315664,249600.0
2007-03-26,3.019999913555839,3.0999998354772416,3.019999913555839,3.0999998354772416,127700.0
2007-03-27,3.0999998354772416,3.0999998354772416,3.029999903796014,3.0699998647567157,203900.0
2007-03-28,3.05999987451654,3.05999987451654,2.999999933075488,3.019999913555839,46000.0
2007-03-29,3.0499998842763647,3.05999987451654,3.009999923315664,3.0499998842763647,90400.0
2007-03-30,3.079999854996891,3.079999854996891,3.009999923315664,3.019999913555839,152300.0
2007-04-02,2.999999933075488,3.019999913555839,2.9699999623549616,2.989999942835313,69400.0
2007-04-03,3.05999987451654,3.319999859179673,3.03999989403619,3.2999998786993223,650900.0
2007-04-04,3.3499998299001987,3.4100000097598246,3.2999998786993223,3.359999820140374,589500.0
2007-04-05,3.3499998299001987,3.3499998299001987,3.249999927498445,3.2999998786993223,705600.0
2007-04-09,3.329999849419848,3.499999921921402,3.329999849419848,3.4399999804803505,375300.0
2007-04-10,3.499999921921402,3.5199999024017536,3.40000001951965,3.4399999804803505,485800.0
2007-04-11,3.499999921921402,3.5799998438428053,3.359999820140374,3.40000001951965,304500.0
2007-04-12,3.429999990240175,3.429999990240175,3.3499998299001987,3.40000001951965,151700.0
2007-04-13,3.429999990240175,3.4399999804803505,3.359999820140374,3.4100000097598246,196300.0
2007-04-16,3.42,3.449999970720526,3.319999859179673,3.3699998103805493,148600.0
2007-04-17,3.40000001951965,3.650000013942607,3.380000039039299,3.650000013942607,654700.0
2007-04-18,3.6400000237024313,3.6400000237024313,3.529999892641929,3.5599998633624548,304700.0
2007-04-19,3.489999931681228,3.489999931681228,3.40000001951965,3.4399999804803505,171700.0
2007-04-20,3.5399998828821047,3.5399998828821047,3.4699999512008763,3.479999941441052,209100.0
2007-04-23,3.479999941441052,3.5899998340829806,3.4100000097598246,3.5899998340829806,250600.0
2007-04-24,3.5899998340829806,3.5899998340829806,3.4399999804803505,3.449999970720526,125700.0
2007-04-25,3.499999921921402,3.5799998438428053,3.4699999512008763,3.5799998438428053,116900.0
2007-04-26,3.5499998731222795,3.5499998731222795,3.499999921921402,3.499999921921402,166800.0
2007-04-27,3.499999921921402,3.5399998828821047,3.499999921921402,3.5199999024017536,103200.0
2007-04-30,3.509999912161578,3.6600000041827823,3.499999921921402,3.509999912161578,371200.0
2007-05-01,3.499999921921402,3.5499998731222795,3.429999990240175,3.499999921921402,492900.0
2007-05-02,3.449999970720526,3.609999814563332,3.449999970720526,3.5899998340829806,286600.0
2007-05-03,3.5999998243231563,3.739999926104185,3.529999892641929,3.6400000237024313,634500.0
2007-05-04,3.7099999553836582,3.869999799226464,3.679999984663133,3.869999799226464,682500.0
2007-05-07,3.890000018125389,3.949999959566441,3.819999848025588,3.819999848025588,190600.0
2007-05-08,3.819999848025588,3.819999848025588,3.630000033462256,3.679999984663133,256400.0
2007-05-09,3.679999984663133,3.729999935864009,3.630000033462256,3.719999945623834,404500.0
2007-05-10,3.669999994422957,3.669999994422957,3.40000001951965,3.479999941441052,303200.0
2007-05-11,3.499999921921402,3.5999998243231563,3.449999970720526,3.489999931681228,193900.0
2007-05-14,3.529999892641929,3.529999892641929,3.359999820140374,3.4100000097598246,150700.0
2007-05-15,3.390000029279474,3.509999912161578,3.380000039039299,3.4100000097598246,234700.0
2007-05-16,3.4100000097598246,3.4399999804803505,3.249999927498445,3.2799998982189718,157900.0
2007-05-17,3.249999927498445,3.3499998299001987,3.05999987451654,3.329999849419848,339800.0
2007-05-18,3.3399998396600235,3.650000013942607,3.3399998396600235,3.650000013942607,688500.0
2007-05-22,3.769999896824711,3.8399998285059382,3.650000013942607,3.650000013942607,484900.0
2007-05-23,3.6999999651434834,3.6999999651434834,3.6400000237024313,3.650000013942607,324000.0
2007-05-24,3.679999984663133,3.679999984663133,3.4399999804803505,3.489999931681228,393500.0
2007-05-25,3.4699999512008763,3.689999974903308,3.4699999512008763,3.689999974903308,209100.0
2007-05-28,3.6999999651434834,3.6999999651434834,3.5199999024017536,3.650000013942607,48800.0
2007-05-29,3.669999994422957,3.739999926104185,3.5899998340829806,3.619999804803507,268400.0
2007-05-30,3.509999912161578,3.729999935864009,3.509999912161578,3.719999945623834,303000.0
2007-05-31,3.74999991634436,3.7999998675452367,3.6999999651434834,3.779999887064886,255600.0
2007-06-01,3.779999887064886,3.949999959566441,3.779999887064886,3.949999959566441,700400.0
2007-06-04,3.949999959566441,4.070000080867119,3.9000000083655646,4.059999852208369,759000.0
2007-06-05,4.050000100386768,4.079999832688721,3.92999997908609,3.989999920527142,468500.0
2007-06-06,3.949999959566441,3.969999940046792,3.809999857785412,3.969999940046792,192700.0
2007-06-07,3.92999997908609,3.989999920527142,3.759999906584536,3.779999887064886,207100.0
2007-06-08,3.719999945623834,3.819999848025588,3.689999974903308,3.779999887064886,264100.0
2007-06-11,3.890000018125389,3.90999999860574,3.819999848025588,3.869999799226464,149100.0
2007-06-12,3.849999818746113,3.880000027885213,3.769999896824711,3.769999896824711,181700.0
2007-06-13,3.7099999553836582,3.849999818746113,3.7099999553836582,3.849999818746113,139100.0
2007-06-14,3.939999969326265,3.959999949806616,3.9000000083655646,3.959999949806616,105400.0
2007-06-15,3.979999930286967,4.050000100386768,3.959999949806616,4.010000139426067,140100.0
2007-06-18,3.989999920527142,4.050000100386768,3.959999949806616,3.969999940046792,172200.0
2007-06-19,4.010000139426067,4.050000100386768,3.979999930286967,4.050000100386768,150600.0
2007-06-20,4.050000100386768,4.150000002788522,3.999999910767317,3.999999910767317,216700.0
2007-06-21,4.090000061347469,4.099999813169071,3.969999940046792,4.010000139426067,255800.0
2007-06-22,4.0300001199064175,4.0399998717280186,3.9199999888459134,3.959999949806616,69500.0
2007-06-25,3.989999920527142,4.050000100386768,3.9199999888459134,3.939999969326265,100400.0
2007-06-26,3.9000000083655646,3.9199999888459134,3.759999906584536,3.7999998675452367,176800.0
2007-06-27,3.7999998675452367,3.939999969326265,3.759999906584536,3.939999969326265,196900.0
2007-06-28,3.999999910767317,3.999999910767317,3.869999799226464,3.880000027885213,75500.0
2007-06-29,3.880000027885213,3.979999930286967,3.880000027885213,3.949999959566441,257800.0
2007-07-03,4.019999891247668,4.280000114329375,3.999999910767317,4.249999905190275,917100.0
2007-07-04,4.249999905190275,4.300000094809725,4.2099999442295735,4.269999885670625,288700.0
2007-07-05,4.260000133849024,4.300000094809725,4.199999715570824,4.2099999442295735,334700.0
2007-07-06,4.249999905190275,4.269999885670625,4.199999715570824,4.239999676531526,367400.0
2007-07-09,4.300000094809725,4.449999709993782,4.239999676531526,4.449999709993782,716600.0
2007-07-10,4.499999899613232,4.570000069713033,4.159999754610123,4.300000094809725,567600.0
2007-07-11,4.300000094809725,4.429999729513431,4.269999885670625,4.389999768552729,319300.0
2007-07-12,4.43999995817218,4.469999690474133,4.40999974903308,4.449999709993782,406600.0
2007-07-13,4.449999709993782,4.610000030673735,4.449999709993782,4.5999998020149855,388800.0
2007-07-16,4.5999998020149855,4.689999952595137,4.499999899613232,4.499999899613232,496700.0
2007-07-17,4.519999880093583,4.610000030673735,4.489999670954483,4.550000089232682,236200.0
2007-07-18,4.590000050193384,4.689999952595137,4.539999860573934,4.639999762975687,363000.0
2007-07-19,4.699999704416739,5.079999810380549,4.699999704416739,5.050000078078598,625100.0
2007-07-20,5.059999829900199,5.0999997908609,4.899999986057393,5.010000117117896,516400.0
2007-07-23,4.999999888459147,5.179999712782303,4.849999796437943,5.169999960960701,428400.0
2007-07-24,5.149999980480351,5.239999654223355,4.949999698839696,4.999999888459147,732800.0
2007-07-25,5.019999868939498,5.019999868939498,4.550000089232682,4.860000025096692,440100.0
2007-07-26,4.76999987451654,5.079999810380549,4.399999997211479,4.679999723936389,612000.0
2007-07-27,4.689999952595137,4.820000064135991,4.559999841054284,4.820000064135991,352400.0
2007-07-30,4.80000008365564,5.149999980480351,4.80000008365564,5.0999997908609,594200.0
2007-07-31,5.070000058558948,5.249999882882104,5.050000078078598,5.090000039039299,587500.0
2007-08-01,5.050000078078598,5.079999810380549,4.909999737878995,4.949999698839696,813000.0
2007-08-02,4.979999907978796,5.530000086444161,4.979999907978796,5.519999857785412,570800.0
2007-08-03,5.5799997992264645,5.73999964306927,5.349999785283858,5.399999974903308,1004900.0
2007-08-07,5.340000033462256,5.729999891247668,5.219999673743004,5.719999662588919,851200.0
2007-08-08,5.769999852208369,5.849999774129772,5.489999648646313,5.590000027885213,1032900.0
2007-08-09,5.349999785283858,5.479999896824711,5.0999997908609,5.0999997908609,790400.0
2007-08-10,5.010000117117896,5.219999673743004,4.610000030673735,5.070000058558948,814300.0
2007-08-13,5.249999882882104,5.360000013942607,5.050000078078598,5.360000013942607,583900.0
2007-08-14,5.360000013942607,5.3699997657642085,4.969999679320047,5.139999751821602,659500.0
2007-08-15,4.899999986057393,4.9899996598003975,4.340000055770426,4.489999670954483,624700.0
2007-08-16,4.0300001199064175,4.150000002788522,3.3699998103805493,4.0300001199064175,899200.0
2007-08-17,4.229999924709924,4.539999860573934,4.019999891247668,4.059999852208369,870100.0
2007-08-20,4.150000002788522,4.260000133849024,4.079999832688721,4.199999715570824,285300.0
2007-08-21,4.2099999442295735,4.219999696051175,4.079999832688721,4.11000004182782,134100.0
2007-08-22,4.169999983268872,4.329999827111678,4.150000002788522,4.300000094809725,230200.0
2007-08-23,4.360000036250777,4.399999997211479,4.189999963749223,4.239999676531526,281200.0
2007-08-24,4.219999696051175,4.369999788072379,4.159999754610123,4.360000036250777,105400.0
2007-08-27,4.389999768552729,4.389999768552729,4.199999715570824,4.199999715570824,137800.0
2007-08-28,4.150000002788522,4.179999735090473,3.939999969326265,3.949999959566441,298200.0
2007-08-29,4.0300001199064175,4.13000002230817,3.969999940046792,4.050000100386768,217400.0
2007-08-30,4.010000139426067,4.099999813169071,3.939999969326265,3.989999920527142,147100.0
2007-08-31,4.099999813169071,4.169999983268872,4.059999852208369,4.059999852208369,186500.0
2007-09-04,4.050000100386768,4.219999696051175,4.010000139426067,4.2099999442295735,217300.0
2007-09-05,4.150000002788522,4.260000133849024,4.079999832688721,4.229999924709924,273700.0
2007-09-06,4.360000036250777,4.789999854996891,4.280000114329375,4.780000103175289,450200.0
2007-09-07,4.840000044616342,4.889999757398645,4.519999880093583,4.6300000111540855,274400.0
2007-09-10,4.689999952595137,4.709999933075488,4.4199999776918295,4.519999880093583,196000.0
2007-09-11,4.590000050193384,4.649999991634436,4.539999860573934,4.550000089232682,125200.0
2007-09-12,4.550000089232682,4.559999841054284,4.459999938652531,4.499999899613232,158000.0
2007-09-13,4.489999670954483,4.539999860573934,4.40999974903308,4.519999880093583,112200.0
2007-09-14,4.499999899613232,4.570000069713033,4.43999995817218,4.489999670954483,126200.0
2007-09-17,4.510000128271981,4.530000108752332,4.4199999776918295,4.449999709993782,92300.0
2007-09-18,4.429999729513431,4.579999821534635,4.320000075290076,4.550000089232682,130000.0
2007-09-19,4.579999821534635,4.74999989403619,4.559999841054284,4.6300000111540855,234600.0
2007-09-20,4.6300000111540855,4.929999718359346,4.570000069713033,4.880000005577043,269800.0
2007-09-21,4.9899996598003975,5.249999882882104,4.929999718359346,5.249999882882104,1135700.0
2007-09-24,5.300000072501555,5.449999687685611,5.149999980480351,5.43999993586401,1142000.0
2007-09-25,5.45,5.49,5.28,5.36,1020057.0
2007-09-26,5.35,5.38,4.95,5.13,418769.0
2007-09-27,5.13,5.19,4.95,5.17,209725.0
2007-09-28,5.26,5.26,5.11,5.2,127162.0
2007-10-01,5.25,5.32,5.21,5.3,188603.0
2007-10-02,5.25,5.25,5.05,5.12,169289.0
2007-10-03,5.42,5.55,5.3,5.3,389533.0
2007-10-04,5.38,5.48,5.24,5.47,229050.0
2007-10-05,5.47,5.73,5.42,5.67,196706.0
2007-10-09,5.75,5.95,5.67,5.95,532751.0
2007-10-10,5.63,5.96,5.31,5.96,1952090.0
2007-10-11,5.96,6.1,5.54,5.64,796911.0
2007-10-12,5.67,5.89,5.56,5.65,272595.0
2007-10-15,5.68,5.79,5.54,5.75,976838.0
2007-10-16,5.81,5.81,5.53,5.64,460235.0
2007-10-17,5.6,5.77,5.45,5.47,529872.0
2007-10-18,5.45,5.55,5.39,5.47,264705.0
2007-10-19,5.45,5.49,5.23,5.25,200270.0
2007-10-22,5.14,5.3,4.87,5.22,420654.0
2007-10-23,5.25,5.3,5.18,5.23,330465.0
2007-10-24,5.21,5.31,5.09,5.31,174736.0
2007-10-25,5.34,5.34,5.19,5.21,192658.0
2007-10-26,5.3,5.54,5.3,5.52,475958.0
2007-10-29,5.63,5.76,5.57,5.67,237949.0
2007-10-30,5.67,5.67,5.4,5.43,220253.0
2007-10-31,5.46,5.63,5.4,5.63,196744.0
2007-11-01,5.5,5.56,5.36,5.37,186915.0
2007-11-02,5.34,5.48,5.27,5.47,246617.0
2007-11-05,5.41,5.48,5.34,5.38,174157.0
2007-11-06,5.5,5.73,5.46,5.67,206833.0
2007-11-07,5.7,5.7,5.3,5.36,267892.0
2007-11-08,5.46,5.5,5.16,5.36,285218.0
2007-11-09,5.26,5.48,5.18,5.44,154362.0
2007-11-12,5.18,5.36,4.84,4.88,297102.0
2007-11-13,4.95,5.12,4.9,5.04,217277.0
2007-11-14,5.09,5.4,5.09,5.35,204926.0
2007-11-15,5.25,5.25,4.98,5.0,172618.0
2007-11-16,5.01,5.1,4.93,5.05,95359.0
2007-11-19,5.22,5.22,4.76,4.76,170404.0
2007-11-20,4.83,5.08,4.81,4.92,370234.0
2007-11-21,4.81,4.82,4.59,4.59,260878.0
2007-11-22,4.5,4.55,4.35,4.4,146368.0
2007-11-23,4.6,4.8,4.49,4.7,282627.0
2007-11-26,4.71,4.92,4.54,4.54,239033.0
2007-11-27,4.49,4.58,4.37,4.5,141584.0
2007-11-28,4.5,4.74,4.48,4.66,106027.0
2007-11-29,4.77,4.84,4.55,4.55,117149.0
2007-11-30,4.56,4.75,4.56,4.68,156991.0
2007-12-03,4.7,4.82,4.55,4.65,98026.0
2007-12-04,4.68,4.71,4.5,4.56,334859.0
2007-12-05,4.56,4.72,4.51,4.63,182846.0
2007-12-06,4.64,4.78,4.56,4.66,181962.0
2007-12-07,4.74,4.8,4.63,4.66,98272.0
2007-12-10,4.78,5.22,4.76,5.22,235331.0
2007-12-11,5.1,5.36,5.06,5.16,351834.0
2007-12-12,5.21,5.36,5.07,5.22,288659.0
2007-12-13,5.17,5.17,4.9,4.93,193752.0
2007-12-14,4.98,4.98,4.75,4.75,218745.0
2007-12-17,4.72,4.72,4.23,4.24,229913.0
2007-12-18,4.5,4.53,4.27,4.52,200071.0
2007-12-19,4.6,4.6,4.33,4.33,99389.0
2007-12-20,4.47,4.47,4.3,4.31,184561.0
2007-12-21,4.35,4.82,4.35,4.82,139701.0
2007-12-24,4.85,4.85,4.58,4.74,48237.0
2007-12-27,4.83,4.85,4.69,4.8,157309.0
2007-12-28,4.82,4.9,4.76,4.9,34348.0
2007-12-31,4.8,5.17,4.8,5.17,225639.0
2008-01-02,5.15,5.25,5.14,5.22,238689.0
2008-01-03,5.22,5.24,4.99,5.05,224400.0
2008-01-04,4.95,4.95,4.81,4.82,115552.0
2008-01-07,4.9,5.01,4.73,4.9,99271.0
2008-01-08,5.11,5.11,4.84,4.99,118847.0
2008-01-09,4.86,4.96,4.61,4.85,146735.0
2008-01-10,4.77,4.85,4.6,4.85,272124.0
2008-01-11,4.9,4.9,4.68,4.85,130143.0
2008-01-14,4.85,5.03,4.84,4.98,156102.0
2008-01-15,4.9,4.93,4.59,4.59,170811.0
2008-01-16,4.55,4.72,4.41,4.44,289876.0
2008-01-17,4.46,4.6,4.28,4.39,217612.0
2008-01-18,4.45,4.45,4.19,4.2,263031.0
2008-01-21,3.73,4.1,3.54,3.54,254064.0
2008-01-22,3.55,4.14,3.55,4.1,372191.0
2008-01-23,3.73,3.96,3.67,3.83,426037.0
2008-01-24,4.0,4.1,3.85,4.03,327800.0
2008-01-25,4.21,4.28,3.78,3.78,564622.0
2008-01-28,3.87,4.09,3.79,4.05,98501.0
2008-01-29,4.06,4.11,3.93,3.96,124275.0
2008-01-30,4.0,4.11,3.92,4.09,142073.0
2008-01-31,4.0,4.08,3.93,3.93,224934.0
2008-02-01,4.04,4.07,3.76,3.78,223552.0
2008-02-04,3.78,3.82,3.72,3.74,468456.0
2008-02-05,3.72,3.77,3.5,3.5,235465.0
2008-02-06,3.7,3.72,3.51,3.56,297322.0
2008-02-07,3.54,3.72,3.51,3.6,300748.0
2008-02-08,3.6,4.07,3.6,4.07,392302.0
2008-02-11,4.03,4.19,3.92,4.19,195504.0
2008-02-12,4.15,4.15,3.89,3.89,207332.0
2008-02-13,4.0,4.05,3.93,4.03,106150.0
2008-02-14,4.06,4.1,3.86,3.86,281364.0
2008-02-15,3.94,4.01,3.78,3.89,127362.0
2008-02-19,4.06,4.27,4.0,4.15,337440.0
2008-02-20,4.14,4.25,4.12,4.25,930943.0
2008-02-21,4.26,4.71,4.26,4.71,1458845.0
2008-02-22,4.7,4.9,4.52,4.8,946586.0
2008-02-25,4.84,4.89,4.63,4.76,184857.0
2008-02-26,4.69,4.9,4.59,4.67,203157.0
2008-02-27,4.75,4.98,4.69,4.98,341070.0
2008-02-28,4.94,5.31,4.85,5.31,310491.0
2008-02-29,5.31,5.38,5.12,5.25,375030.0
2008-03-03,5.35,5.54,5.18,5.42,350686.0
2008-03-04,5.34,5.45,4.78,5.1,356651.0
2008-03-05,5.23,5.41,5.14,5.4,234311.0
2008-03-06,5.4,5.46,5.22,5.41,464291.0
2008-03-07,5.4,5.59,5.25,5.27,283530.0
2008-03-10,5.25,5.35,5.11,5.14,198576.0
2008-03-11,5.3,5.45,5.26,5.44,332196.0
2008-03-12,5.4,5.82,5.37,5.74,648018.0
2008-03-13,5.76,6.3,5.7,6.28,584316.0
2008-03-14,6.16,6.31,5.81,6.1,525578.0
2008-03-17,5.76,6.0,5.37,5.53,668601.0
2008-03-18,5.59,5.82,5.49,5.49,278128.0
2008-03-19,5.44,5.52,5.11,5.13,342708.0
2008-03-20,5.05,5.23,4.6,4.6,707135.0
2008-03-24,4.89,5.26,4.85,5.11,503561.0
2008-03-25,5.2,5.57,5.2,5.53,371943.0
2008-03-26,5.56,5.65,5.43,5.57,302518.0
2008-03-27,5.59,5.73,5.34,5.52,399083.0
2008-03-28,5.43,5.52,5.34,5.44,130914.0
2008-03-31,5.45,5.52,5.2,5.21,585306.0
2008-04-01,5.13,5.4,5.03,5.4,318437.0
2008-04-02,5.39,5.52,5.38,5.48,92062.0
2008-04-03,5.48,5.53,5.36,5.4,116425.0
2008-04-04,5.54,5.7,5.43,5.62,173613.0
2008-04-07,5.74,5.85,5.65,5.65,171068.0
2008-04-08,5.64,5.7,5.5,5.53,109407.0
2008-04-09,5.57,5.85,5.53,5.8,306880.0
2008-04-10,5.86,5.86,5.55,5.69,144761.0
2008-04-11,5.6,5.66,5.47,5.51,98291.0
2008-04-14,5.5,5.54,5.4,5.5,87041.0
2008-04-15,5.56,5.56,5.17,5.33,205792.0
2008-04-16,5.45,5.58,5.4,5.55,164510.0
2008-04-17,5.54,5.7,5.44,5.48,223496.0
2008-04-18,5.3,5.49,5.26,5.44,48518.0
2008-04-21,5.41,5.54,5.34,5.38,81756.0
2008-04-22,5.44,5.65,5.42,5.57,149945.0
2008-04-23,5.48,5.69,5.4,5.42,222036.0
2008-04-24,5.38,5.45,5.13,5.23,293954.0
2008-04-25,5.39,5.42,5.25,5.39,269693.0
2008-04-28,5.41,5.52,5.38,5.46,74503.0
2008-04-29,5.35,5.42,5.12,5.15,138536.0
2008-04-30,5.27,5.35,5.1,5.32,129429.0
2008-05-01,5.16,5.26,5.01,5.22,136573.0
2008-05-02,5.18,5.34,5.18,5.34,51797.0
2008-05-05,5.39,5.48,5.32,5.35,257618.0
2008-05-06,5.35,5.47,5.32,5.39,75267.0
2008-05-07,5.3,5.43,5.25,5.25,30937.0
2008-05-08,5.25,5.48,5.25,5.48,161424.0
2008-05-09,5.36,5.36,5.07,5.22,224918.0
2008-05-12,5.11,5.37,5.11,5.33,93770.0
2008-05-13,5.28,5.55,5.28,5.54,148569.0
2008-05-14,5.43,5.43,5.12,5.15,173244.0
2008-05-15,5.37,5.37,5.12,5.22,122581.0
2008-05-16,5.23,5.39,5.23,5.39,144924.0
2008-05-20,5.26,5.33,5.2,5.32,96086.0
2008-05-21,5.3,5.38,5.1,5.15,119600.0
2008-05-22,5.16,5.21,5.02,5.19,162345.0
2008-05-23,5.16,5.18,5.03,5.09,64884.0
2008-05-26,5.08,5.14,5.05,5.11,19025.0
2008-05-27,5.05,5.06,4.95,4.95,180305.0
2008-05-28,4.95,4.96,4.84,4.87,99545.0
2008-05-29,4.79,4.85,4.57,4.6,160054.0
2008-05-30,4.65,4.91,4.64,4.9,307838.0
2008-06-02,4.83,4.9,4.69,4.7,824842.0
2008-06-03,4.68,4.69,4.57,4.59,123022.0
2008-06-04,4.68,4.68,4.54,4.55,129057.0
2008-06-05,4.6,4.84,4.59,4.84,669331.0
2008-06-06,4.94,5.16,4.91,5.08,702325.0
2008-06-09,5.1,5.15,5.05,5.12,122960.0
2008-06-10,4.93,5.04,4.9,4.91,162683.0
2008-06-11,4.95,5.06,4.9,4.93,85522.0
2008-06-12,4.95,4.95,4.76,4.8,109795.0
2008-06-13,4.8,4.93,4.8,4.93,102409.0
2008-06-16,4.93,5.05,4.91,4.95,95424.0
2008-06-17,5.0,5.48,5.0,5.38,492002.0
2008-06-18,5.38,5.53,5.35,5.45,272375.0
2008-06-19,5.5,5.5,5.25,5.35,191286.0
2008-06-20,5.35,5.43,5.29,5.32,142201.0
2008-06-23,5.3,5.41,5.2,5.39,515737.0
2008-06-24,5.23,5.4,5.21,5.21,107382.0
2008-06-25,5.2,5.24,4.94,4.99,174755.0
2008-06-26,5.0,5.18,4.99,5.05,70272.0
2008-06-27,5.21,5.23,5.05,5.2,67903.0
2008-06-30,5.05,5.3,5.05,5.23,87842.0
2008-07-02,5.13,5.16,4.97,4.99,89309.0
2008-07-03,4.91,4.99,4.75,4.86,101733.0
2008-07-04,4.91,4.94,4.85,4.86,10585.0
2008-07-07,4.87,4.89,4.71,4.78,89499.0
2008-07-08,4.68,4.78,4.48,4.6,106123.0
2008-07-09,4.61,4.68,4.42,4.45,80163.0
2008-07-10,4.5,4.52,4.38,4.45,86071.0
2008-07-11,4.5,4.57,4.34,4.5,114590.0
2008-07-14,4.48,4.57,4.4,4.42,114419.0
2008-07-15,4.49,4.49,4.22,4.37,167049.0
2008-07-16,4.32,4.35,4.23,4.28,62011.0
2008-07-17,4.28,4.33,4.16,4.2,78485.0
2008-07-18,4.2,4.3,4.14,4.14,135296.0
2008-07-21,4.3,4.3,4.16,4.21,68707.0
2008-07-22,4.21,4.21,3.91,3.98,291655.0
2008-07-23,4.0,4.0,3.86,3.91,128743.0
2008-07-24,3.97,3.98,3.75,3.75,216446.0
2008-07-25,4.04,4.04,3.75,3.78,124921.0
2008-07-28,3.93,3.93,3.72,3.72,186369.0
2008-07-29,3.77,3.78,3.61,3.7,281218.0
2008-07-30,3.71,3.95,3.67,3.9,205018.0
2008-07-31,3.9,3.97,3.78,3.79,164770.0
2008-08-01,3.85,3.85,3.74,3.74,81292.0
2008-08-05,3.57,3.64,3.32,3.34,209294.0
2008-08-06,3.4,3.5,3.37,3.44,159971.0
2008-08-07,3.5,3.52,3.27,3.35,194566.0
2008-08-08,3.35,3.38,3.18,3.19,323800.0
2008-08-11,3.07,3.2,2.9,2.93,346005.0
2008-08-12,2.95,2.98,2.87,2.96,709236.0
2008-08-13,2.9,3.28,2.9,3.15,1089770.0
2008-08-14,3.25,3.25,3.01,3.02,165643.0
2008-08-15,2.95,2.95,2.84,2.85,314204.0
2008-08-18,2.94,2.99,2.82,2.82,85533.0
2008-08-19,2.81,2.88,2.78,2.83,345615.0
2008-08-20,2.85,3.11,2.83,3.1,889477.0
2008-08-21,3.25,3.31,3.19,3.29,258330.0
2008-08-22,3.28,3.28,3.03,3.15,171691.0
2008-08-25,3.1,3.21,3.09,3.14,94846.0
2008-08-26,3.14,3.17,3.03,3.08,67645.0
2008-08-27,3.04,3.19,3.04,3.15,88790.0
2008-08-28,3.19,3.27,3.07,3.21,85410.0
2008-08-29,3.25,3.25,3.14,3.23,51456.0
2008-09-02,3.15,3.15,3.0,3.01,254619.0
2008-09-03,3.1,3.11,2.8,2.86,3173772.0
2008-09-04,2.96,2.96,2.65,2.77,160976.0
2008-09-05,2.83,2.83,2.6,2.61,188776.0
2008-09-08,2.75,2.76,2.48,2.5,109100.0
2008-09-09,2.5,2.5,2.2,2.2,258347.0
2008-09-10,2.36,2.36,2.09,2.2,289360.0
2008-09-11,2.15,2.26,2.11,2.13,174719.0
2008-09-12,2.25,2.51,2.18,2.49,371651.0
2008-09-15,2.18,2.42,2.08,2.2,138869.0
2008-09-16,2.18,2.3,2.14,2.26,111925.0
2008-09-17,2.28,2.28,2.06,2.16,588485.0
2008-09-18,2.25,2.25,2.05,2.14,136515.0
2008-09-19,2.3,2.43,2.17,2.43,228266.0
2008-09-22,2.4,2.45,2.26,2.33,252064.0
2008-09-23,2.36,2.36,2.12,2.26,238988.0
2008-09-24,2.29,2.29,2.11,2.19,286238.0
2008-09-25,2.19,2.19,2.1,2.11,761167.0
2008-09-26,2.1,2.16,2.08,2.15,261443.0
2008-09-29,2.1,2.24,1.81,1.95,217333.0
2008-09-30,2.0,2.12,1.95,2.11,290224.0
2008-10-01,2.02,2.1,1.95,1.96,154741.0
2008-10-02,1.96,1.98,1.64,1.64,713222.0
2008-10-03,1.65,1.8,1.6,1.6,277400.0
2008-10-06,1.51,1.63,1.2,1.43,726501.0
2008-10-07,1.46,1.51,1.21,1.27,335218.0
2008-10-08,1.21,1.35,0.97,1.28,398116.0
2008-10-09,1.39,1.4,1.15,1.21,259505.0
2008-10-10,1.05,1.18,1.0,1.0,1132314.0
2008-10-14,1.48,1.49,1.29,1.32,387593.0
2008-10-15,1.28,1.33,1.15,1.2,3350935.0
2008-10-16,1.19,1.42,1.04,1.24,462829.0
2008-10-17,1.31,1.31,1.16,1.2,237026.0
2008-10-20,1.21,1.28,1.13,1.25,186950.0
2008-10-21,1.14,1.28,1.12,1.15,158034.0
2008-10-22,1.07,1.13,1.01,1.08,297269.0
2008-10-23,1.0,1.08,0.87,0.9,673865.0
2008-10-24,0.86,0.94,0.75,0.85,373876.0
2008-10-27,0.89,0.96,0.85,0.89,450184.0
2008-10-28,0.94,0.96,0.87,0.9,1097106.0
2008-10-29,0.95,1.08,0.91,1.06,276969.0
2008-10-30,1.12,1.19,1.01,1.08,147323.0
2008-10-31,1.09,1.15,1.03,1.13,91919.0
2008-11-03,1.17,1.28,1.14,1.21,168912.0
2008-11-04,1.24,1.38,1.24,1.32,494207.0
2008-11-05,1.32,1.32,1.1,1.16,211727.0
2008-11-06,1.12,1.12,1.02,1.04,571560.0
2008-11-07,1.1,1.21,1.08,1.13,390640.0
2008-11-10,1.2,1.29,1.04,1.09,523833.0
2008-11-11,1.07,1.09,0.95,1.0,250036.0
2008-11-12,0.95,0.97,0.91,0.93,222022.0
2008-11-13,0.92,1.07,0.9,1.0,364709.0
2008-11-14,1.03,1.07,0.94,1.02,324444.0
2008-11-17,1.02,1.07,0.89,0.95,254105.0
2008-11-18,0.94,1.05,0.93,0.99,271500.0
2008-11-19,0.98,1.0,0.9,0.91,461013.0
2008-11-20,0.88,0.94,0.81,0.81,468327.0
2008-11-21,0.99,0.99,0.85,0.89,56624.0
2008-11-24,0.8,0.98,0.8,0.92,130068.0
2008-11-25,0.95,0.97,0.84,0.87,122857.0
2008-11-26,0.88,0.93,0.84,0.92,77860.0
2008-11-27,0.95,0.95,0.82,0.88,50259.0
2008-11-28,0.86,0.94,0.86,0.9,69403.0
2008-12-01,0.89,0.9,0.82,0.83,186575.0
2008-12-02,0.85,0.85,0.8,0.83,338827.0
2008-12-03,0.8,0.83,0.77,0.78,85096.0
2008-12-04,0.77,0.82,0.77,0.78,148786.0
2008-12-05,0.79,0.79,0.69,0.7,242568.0
2008-12-08,0.77,0.78,0.7,0.75,288493.0
2008-12-09,0.72,0.77,0.7,0.74,270404.0
2008-12-10,0.76,0.85,0.72,0.84,343061.0
2008-12-11,0.71,0.91,0.71,0.85,389518.0
2008-12-12,0.85,0.95,0.78,0.94,179639.0
2008-12-15,0.96,0.97,0.9,0.92,610670.0
2008-12-16,0.92,0.92,0.82,0.86,161089.0
2008-12-17,0.86,0.86,0.83,0.84,54000.0
2008-12-18,0.84,0.84,0.7,0.7,441345.0
2008-12-19,0.72,0.75,0.7,0.74,226992.0
2008-12-22,0.71,0.74,0.68,0.69,243573.0
2008-12-23,0.73,0.73,0.67,0.69,359789.0
2008-12-24,0.7,0.7,0.66,0.7,45275.0
2008-12-29,0.7,0.76,0.7,0.74,179216.0
2008-12-30,0.73,0.75,0.68,0.69,70039.0
2008-12-31,0.7,0.75,0.69,0.71,87479.0
2009-01-02,0.77,0.84,0.74,0.84,150882.0
2009-01-05,0.83,0.9,0.77,0.87,157350.0
2009-01-06,1.03,1.16,0.96,1.16,574153.0
2009-01-07,1.18,1.37,1.17,1.27,401436.0
2009-01-08,1.23,1.23,1.16,1.19,151731.0
2009-01-09,1.2,1.23,1.17,1.17,75457.0
2009-01-12,1.14,1.14,1.01,1.03,136987.0
2009-01-13,1.0,1.03,0.96,1.0,108989.0
2009-01-14,0.99,0.99,0.94,0.98,65450.0
2009-01-15,0.94,0.98,0.88,0.95,383294.0
2009-01-16,1.0,1.04,0.95,1.02,119393.0
2009-01-19,1.05,1.11,1.03,1.09,34123.0
2009-01-20,1.1,1.12,1.01,1.04,135871.0
2009-01-21,1.09,1.09,1.02,1.03,126011.0
2009-01-22,1.0,1.08,0.97,0.98,37549.0
2009-01-23,0.99,1.01,0.97,1.0,240242.0
2009-01-26,1.0,1.05,1.0,1.03,404224.0
2009-01-27,1.03,1.05,1.0,1.0,111858.0
2009-01-28,1.01,1.03,0.99,1.02,98901.0
2009-01-29,1.04,1.05,1.0,1.04,68028.0
2009-01-30,1.09,1.13,1.01,1.02,101687.0
2009-02-02,1.05,1.05,0.95,0.95,87046.0
2009-02-03,0.98,1.02,0.94,1.02,154700.0
2009-02-04,1.01,1.05,1.01,1.03,203045.0
2009-02-05,1.05,1.05,0.98,1.01,55624.0
2009-02-06,1.05,1.15,1.05,1.15,270806.0
2009-02-09,1.2,1.25,1.15,1.23,111689.0
2009-02-10,1.22,1.25,1.13,1.19,136266.0
2009-02-11,1.18,1.24,1.15,1.15,220368.0
2009-02-12,1.17,1.17,1.06,1.12,73741.0
2009-02-13,1.15,1.19,1.12,1.19,46742.0
2009-02-17,1.15,1.15,1.05,1.05,253441.0
2009-02-18,1.05,1.09,1.03,1.08,263939.0
2009-02-19,1.1,1.12,1.07,1.07,67500.0
2009-02-20,1.08,1.08,0.97,1.02,101110.0
2009-02-23,1.04,1.06,0.98,0.98,71576.0
2009-02-24,1.0,1.08,0.93,1.0,100507.0
2009-02-25,0.97,1.06,0.97,1.05,248840.0
2009-02-26,1.08,1.13,1.05,1.12,223330.0
2009-02-27,1.06,1.14,1.06,1.1,89374.0
2009-03-02,1.1,1.11,0.96,0.96,262849.0
2009-03-03,1.0,1.13,1.0,1.13,160274.0
2009-03-04,1.21,1.21,1.16,1.2,214204.0
2009-03-05,1.18,1.18,1.1,1.11,131587.0
2009-03-06,1.17,1.17,1.09,1.12,218025.0
2009-03-09,1.1,1.15,1.09,1.1,112955.0
2009-03-10,1.12,1.14,1.1,1.1,113742.0
2009-03-11,1.15,1.17,1.13,1.13,163367.0
2009-03-12,1.14,1.14,1.11,1.14,72803.0
2009-03-13,1.15,1.15,1.13,1.13,75982.0
2009-03-16,1.16,1.26,1.16,1.2,260470.0
2009-03-17,1.21,1.23,1.17,1.19,152400.0
2009-03-18,1.17,1.22,1.13,1.22,193102.0
2009-03-19,1.24,1.5,1.24,1.44,1141101.0
2009-03-20,1.57,1.57,1.33,1.38,274922.0
2009-03-23,1.47,1.53,1.4,1.53,324775.0
2009-03-24,1.5,1.5,1.4,1.45,221522.0
2009-03-25,1.49,1.52,1.41,1.45,268414.0
2009-03-26,1.53,1.79,1.53,1.76,769952.0
2009-03-27,1.6,1.6,1.49,1.55,1111518.0
2009-03-30,1.5,1.53,1.45,1.45,268667.0
2009-03-31,1.55,1.61,1.51,1.56,445774.0
2009-04-01,1.53,1.61,1.53,1.55,395746.0
2009-04-02,1.64,1.78,1.63,1.75,988604.0
2009-04-03,1.75,1.86,1.66,1.79,406970.0
2009-04-06,1.85,1.85,1.71,1.78,201265.0
2009-04-07,1.85,1.85,1.67,1.69,168943.0
2009-04-08,1.68,1.72,1.57,1.67,1021111.0
2009-04-09,1.84,1.85,1.74,1.8,525685.0
2009-04-13,1.84,2.04,1.84,2.02,962476.0
2009-04-14,2.02,2.03,1.85,1.88,741459.0
2009-04-15,1.93,1.95,1.88,1.92,1694300.0
2009-04-16,1.94,1.94,1.85,1.92,253452.0
2009-04-17,1.9,1.92,1.81,1.82,342254.0
2009-04-20,1.8,1.8,1.57,1.59,992035.0
2009-04-21,1.59,1.6,1.47,1.6,1745966.0
2009-04-22,1.58,1.66,1.55,1.57,1471294.0
2009-04-23,1.61,1.62,1.54,1.61,585289.0
2009-04-24,1.62,1.78,1.62,1.78,1200291.0
2009-04-27,1.67,1.68,1.6,1.65,1078722.0
2009-04-28,1.61,1.74,1.57,1.67,366654.0
2009-04-29,1.71,1.74,1.67,1.7,628843.0
2009-04-30,1.73,1.79,1.67,1.68,598261.0
2009-05-01,1.72,1.87,1.68,1.84,871772.0
2009-05-04,1.9,1.98,1.85,1.9,724375.0
2009-05-05,1.89,1.89,1.79,1.82,270130.0
2009-05-06,1.93,1.94,1.8,1.81,727458.0
2009-05-07,1.84,1.84,1.62,1.65,1061836.0
2009-05-08,1.7,1.7,1.62,1.68,745706.0
2009-05-11,1.63,1.64,1.57,1.63,477027.0
2009-05-12,1.69,1.69,1.58,1.61,629788.0
2009-05-13,1.61,1.61,1.54,1.59,313181.0
2009-05-14,1.56,1.63,1.53,1.61,365228.0
2009-05-15,1.61,1.65,1.57,1.58,281976.0
2009-05-19,1.64,1.71,1.61,1.68,284977.0
2009-05-20,1.72,1.84,1.71,1.75,337475.0
2009-05-21,1.75,1.77,1.66,1.71,234917.0
2009-05-22,1.75,1.79,1.7,1.73,133163.0
2009-05-25,1.75,1.75,1.68,1.68,72179.0
2009-05-26,1.67,1.76,1.64,1.74,176231.0
2009-05-27,1.75,1.93,1.73,1.84,873253.0
2009-05-28,1.88,1.94,1.86,1.93,739636.0
2009-05-29,1.97,2.0,1.87,1.9,821337.0
2009-06-01,1.96,2.0,1.89,1.94,936213.0
2009-06-02,1.95,2.08,1.92,2.08,753891.0
2009-06-03,2.08,2.12,1.94,2.0,825421.0
2009-06-04,2.07,2.17,2.01,2.08,952965.0
2009-06-05,2.11,2.13,2.03,2.1,1192902.0
2009-06-08,2.03,2.05,1.91,2.05,184939.0
2009-06-09,2.09,2.12,2.06,2.12,437232.0
2009-06-10,2.18,2.19,2.11,2.17,484191.0
2009-06-11,2.18,2.27,2.16,2.25,415394.0
2009-06-12,2.21,2.24,2.18,2.18,211085.0
2009-06-15,2.12,2.12,2.0,2.05,389660.0
2009-06-16,2.05,2.12,1.95,1.97,258494.0
2009-06-17,1.95,1.95,1.81,1.94,500843.0
2009-06-18,1.95,1.97,1.86,1.9,566950.0
2009-06-19,1.95,2.03,1.91,1.98,359050.0
2009-06-22,1.96,1.96,1.83,1.88,419738.0
2009-06-23,1.86,1.92,1.76,1.88,279590.0
2009-06-24,1.91,1.96,1.86,1.89,349017.0
2009-06-25,1.88,2.05,1.88,1.99,282642.0
2009-06-26,2.04,2.05,1.97,2.02,131474.0
2009-06-29,2.03,2.04,1.97,1.99,133720.0
2009-06-30,1.99,2.0,1.92,1.99,109810.0
2009-07-02,1.95,2.02,1.92,2.02,208000.0
2009-07-03,2.0,2.05,1.98,2.03,15851.0
2009-07-06,1.91,1.91,1.84,1.88,204632.0
2009-07-07,1.9,1.9,1.8,1.8,271731.0
2009-07-08,1.77,1.79,1.63,1.67,492413.0
2009-07-09,1.73,1.81,1.7,1.7,274231.0
2009-07-10,1.7,1.75,1.68,1.7,147823.0
2009-07-13,1.72,1.76,1.63,1.74,185941.0
2009-07-14,1.8,1.83,1.75,1.77,158881.0
2009-07-15,1.86,1.9,1.85,1.88,215094.0
2009-07-16,1.87,1.95,1.86,1.92,190396.0
2009-07-17,1.92,1.99,1.92,1.92,244834.0
2009-07-20,1.96,2.02,1.95,1.98,316546.0
2009-07-21,1.98,2.0,1.89,1.95,249485.0
2009-07-22,1.89,1.98,1.89,1.97,232045.0
2009-07-23,1.98,2.08,1.95,2.06,809255.0
2009-07-24,2.07,2.07,2.01,2.06,501551.0
2009-07-27,2.09,2.25,2.07,2.25,422693.0
2009-07-28,2.2,2.35,2.1,2.3,886346.0
2009-07-29,2.2,2.25,2.13,2.22,865400.0
2009-07-30,2.27,2.33,2.1,2.19,1058213.0
2009-07-31,2.2,2.29,2.17,2.21,399319.0
2009-08-04,2.31,2.5,2.27,2.46,841039.0
2009-08-05,2.45,2.57,2.37,2.49,550428.0
2009-08-06,2.49,2.57,2.45,2.57,1279573.0
2009-08-07,2.57,2.76,2.57,2.65,687226.0
2009-08-10,2.65,2.76,2.58,2.62,1042008.0
2009-08-11,2.65,2.7,2.61,2.66,957563.0
2009-08-12,2.68,2.74,2.61,2.68,1158443.0
2009-08-13,2.75,2.94,2.72,2.9,826447.0
2009-08-14,2.98,3.0,2.83,2.89,1332169.0
2009-08-17,2.66,2.7,2.44,2.63,406697.0
2009-08-18,2.68,2.78,2.63,2.71,370211.0
2009-08-19,2.66,2.77,2.6,2.67,347219.0
2009-08-20,2.7,2.76,2.68,2.7,453497.0
2009-08-21,2.73,2.85,2.73,2.83,380008.0
2009-08-24,2.88,2.98,2.88,2.9,413832.0
2009-08-25,2.9,2.97,2.88,2.89,265069.0
2009-08-26,2.9,2.91,2.78,2.85,256859.0
2009-08-27,2.82,2.85,2.68,2.77,246450.0
2009-08-28,2.85,2.88,2.78,2.8,251626.0
2009-08-31,2.71,2.78,2.61,2.65,929330.0
2009-09-01,2.63,2.72,2.53,2.58,294829.0
2009-09-02,2.54,2.7,2.52,2.67,446562.0
2009-09-03,2.7,2.81,2.68,2.79,333452.0
2009-09-04,2.75,2.78,2.71,2.74,294427.0
2009-09-08,2.81,2.85,2.78,2.82,224559.0
2009-09-09,2.82,2.85,2.75,2.78,105063.0
2009-09-10,2.81,2.87,2.78,2.87,190546.0
2009-09-11,2.89,2.92,2.77,2.79,241781.0
2009-09-14,2.8,2.8,2.75,2.79,120501.0
2009-09-15,2.8,2.82,2.75,2.79,156519.0
2009-09-16,2.82,2.95,2.79,2.92,369014.0
2009-09-17,2.89,3.02,2.85,2.93,491544.0
2009-09-18,2.92,2.97,2.85,2.89,175215.0
2009-09-21,2.85,2.87,2.78,2.85,155572.0
2009-09-22,2.94,2.94,2.86,2.92,130588.0
2009-09-23,2.9,2.92,2.8,2.8,159903.0
2009-09-24,2.86,2.86,2.69,2.71,560970.0
2009-09-25,2.69,2.78,2.65,2.69,230029.0
2009-09-28,2.69,2.8,2.69,2.74,160274.0
2009-09-29,2.75,2.79,2.72,2.75,99234.0
2009-09-30,2.83,2.84,2.7,2.84,132671.0
2009-10-01,2.84,2.84,2.72,2.74,224558.0
2009-10-02,2.7,2.75,2.64,2.7,119960.0
2009-10-05,2.7,2.79,2.68,2.77,265005.0
2009-10-06,2.8,2.86,2.73,2.76,158504.0
2009-10-07,2.76,2.76,2.62,2.7,507327.0
2009-10-08,2.73,2.77,2.66,2.75,406498.0
2009-10-09,2.65,2.79,2.65,2.75,465478.0
2009-10-13,2.75,2.84,2.72,2.84,346651.0
2009-10-14,2.84,2.89,2.81,2.86,337861.0
2009-10-15,2.86,2.86,2.79,2.84,147743.0
2009-10-16,2.84,2.84,2.76,2.79,177679.0
2009-10-19,2.86,2.91,2.78,2.85,235265.0
2009-10-20,2.88,2.9,2.76,2.81,245009.0
2009-10-21,2.81,3.02,2.81,2.91,522796.0
2009-10-22,2.94,3.25,2.94,3.25,899093.0
2009-10-23,3.33,3.35,3.12,3.22,843472.0
2009-10-26,3.25,3.35,3.07,3.16,409843.0
2009-10-27,3.13,3.16,3.01,3.07,241321.0
2009-10-28,3.02,3.04,2.79,2.81,508903.0
2009-10-29,2.89,3.1,2.84,3.07,438878.0
2009-10-30,3.06,3.11,2.86,2.93,348914.0
2009-11-02,2.95,3.34,2.8,3.25,953641.0
2009-11-03,3.15,3.52,3.14,3.44,1069134.0
2009-11-04,3.6,3.61,3.21,3.3,786306.0
2009-11-05,3.3,3.48,3.27,3.35,504017.0
2009-11-06,3.39,3.48,3.35,3.42,311851.0
2009-11-09,3.49,3.57,3.46,3.48,236050.0
2009-11-10,3.46,3.51,3.37,3.46,173483.0
2009-11-11,3.5,3.59,3.46,3.49,245031.0
2009-11-12,3.51,3.52,3.37,3.45,291051.0
2009-11-13,3.45,3.47,3.35,3.35,254863.0
2009-11-16,3.46,3.46,3.3,3.43,440454.0
2009-11-17,3.43,3.47,3.39,3.44,512818.0
2009-11-18,3.46,3.52,3.43,3.47,174150.0
2009-11-19,3.45,3.54,3.4,3.52,106404.0
2009-11-20,3.47,3.51,3.42,3.44,163714.0
2009-11-23,3.48,3.5,3.26,3.34,208823.0
2009-11-24,3.34,3.37,3.19,3.37,292518.0
2009-11-25,3.37,3.41,3.3,3.38,260475.0
2009-11-26,3.32,3.35,3.21,3.27,138191.0
2009-11-27,3.18,3.35,3.13,3.2,238368.0
2009-11-30,3.27,3.74,3.24,3.6,2261520.0
2009-12-01,3.75,3.75,3.56,3.7,2574406.0
2009-12-02,3.77,4.18,3.75,4.18,1050895.0
2009-12-03,4.36,4.45,4.19,4.25,860539.0
2009-12-04,4.21,4.32,4.05,4.22,568593.0
2009-12-07,4.11,4.19,4.01,4.1,585442.0
2009-12-08,4.05,4.1,3.92,3.95,568014.0
2009-12-09,3.96,4.03,3.81,3.89,774717.0
2009-12-10,3.94,4.15,3.91,4.15,405183.0
2009-12-11,4.15,4.23,4.08,4.16,302821.0
2009-12-14,4.23,4.4,4.18,4.37,920347.0
2009-12-15,4.34,4.57,4.34,4.4,773677.0
2009-12-16,4.45,4.59,4.41,4.59,470587.0
2009-12-17,4.5,4.57,4.45,4.56,529620.0
2009-12-18,4.51,4.74,4.42,4.69,1444112.0
2009-12-21,4.73,4.73,4.57,4.61,343575.0
2009-12-22,4.61,4.67,4.52,4.57,172797.0
2009-12-23,4.62,4.62,4.54,4.61,193058.0
2009-12-24,4.59,4.64,4.57,4.6,76085.0
2009-12-29,4.62,4.62,4.49,4.58,139599.0
2009-12-30,4.52,4.57,4.34,4.39,163897.0
2009-12-31,4.43,4.47,4.39,4.45,157313.0
2010-01-04,4.51,4.53,4.45,4.5,303640.0
2010-01-05,4.47,4.51,4.4,4.49,400630.0
2010-01-06,4.5,4.62,4.5,4.61,427635.0
2010-01-07,4.63,4.63,4.45,4.59,357155.0
2010-01-08,4.6,4.6,4.48,4.48,330120.0
2010-01-11,4.57,4.58,4.46,4.47,1034173.0
2010-01-12,4.47,4.47,4.34,4.42,751529.0
2010-01-13,4.42,4.46,4.28,4.45,414220.0
2010-01-14,4.44,4.49,4.39,4.46,219231.0
2010-01-15,4.89,5.28,4.86,5.17,1958786.0
2010-01-18,5.25,5.84,5.1,5.83,2094372.0
2010-01-19,5.73,5.83,5.34,5.47,1623455.0
2010-01-20,5.32,5.5,5.26,5.47,718022.0
2010-01-21,5.34,5.39,4.89,5.03,974092.0
2010-01-22,5.0,5.24,4.87,5.15,778463.0
2010-01-25,5.25,5.34,5.05,5.07,441464.0
2010-01-26,5.0,5.22,4.89,5.05,945007.0
2010-01-27,5.05,5.1,4.85,4.96,739708.0
2010-01-28,5.07,5.09,4.7,4.83,1153905.0
2010-01-29,4.8,4.94,4.4,4.55,944058.0
2010-02-01,4.46,4.87,4.45,4.86,523163.0
2010-02-02,4.93,4.96,4.8,4.93,585753.0
2010-02-03,4.89,5.03,4.79,4.84,726320.0
2010-02-04,4.77,4.77,4.45,4.48,628993.0
2010-02-05,4.42,4.56,4.16,4.53,998501.0
2010-02-08,4.56,4.66,4.4,4.44,449875.0
2010-02-09,4.5,4.59,4.45,4.5,508671.0
2010-02-10,4.52,4.55,4.37,4.4,214256.0
2010-02-11,4.42,4.67,4.35,4.65,350669.0
2010-02-12,4.54,4.68,4.46,4.64,496022.0
2010-02-16,4.75,4.8,4.71,4.75,684309.0
2010-02-17,4.77,4.81,4.65,4.68,482640.0
2010-02-18,4.68,4.8,4.64,4.73,879985.0
2010-02-19,4.71,4.84,4.69,4.84,526134.0
2010-02-22,4.86,4.92,4.82,4.88,339658.0
2010-02-23,4.8,4.89,4.72,4.72,545719.0
2010-02-24,4.73,4.83,4.69,4.73,257272.0
2010-02-25,4.61,4.83,4.59,4.81,252484.0
2010-02-26,4.9,4.9,4.75,4.78,249633.0
2010-03-01,4.83,4.9,4.83,4.9,145311.0
2010-03-02,4.9,4.91,4.77,4.78,328267.0
2010-03-03,4.81,4.89,4.79,4.86,155727.0
2010-03-04,4.83,4.85,4.74,4.76,173136.0
2010-03-05,4.8,4.87,4.78,4.85,179365.0
2010-03-08,4.91,4.93,4.81,4.93,279561.0
2010-03-09,4.86,5.02,4.85,5.0,335686.0
2010-03-10,5.09,5.24,5.03,5.22,445663.0
2010-03-11,5.19,5.21,5.08,5.14,289590.0
2010-03-12,5.16,5.2,5.04,5.08,217763.0
2010-03-15,5.05,5.13,4.99,5.13,165061.0
2010-03-16,5.19,5.2,5.1,5.1,134886.0
2010-03-17,5.16,5.21,5.11,5.12,180286.0
2010-03-18,5.14,5.16,4.98,5.0,416246.0
2010-03-19,5.01,5.01,4.75,4.93,357417.0
2010-03-22,4.8,4.9,4.76,4.9,241486.0
2010-03-23,4.92,4.99,4.82,4.98,267786.0
2010-03-24,4.95,5.05,4.89,5.01,410820.0
2010-03-25,5.04,5.08,4.87,4.88,411681.0
2010-03-26,4.94,5.24,4.93,5.22,861511.0
2010-03-29,5.29,5.36,5.22,5.24,542649.0
2010-03-30,5.26,5.3,5.2,5.23,361857.0
2010-03-31,5.29,5.31,5.24,5.31,763248.0
2010-04-01,5.4,5.55,5.33,5.49,745877.0
2010-04-05,5.55,5.56,5.49,5.55,234151.0
2010-04-06,5.56,5.56,5.44,5.44,143748.0
2010-04-07,5.5,5.62,5.48,5.57,354590.0
2010-04-08,5.5,5.55,5.45,5.52,155261.0
2010-04-09,5.64,6.05,5.63,6.04,925337.0
2010-04-12,6.08,6.15,5.87,5.89,643681.0
2010-04-13,5.85,5.93,5.77,5.89,230229.0
2010-04-14,5.99,6.15,5.95,6.11,757727.0
2010-04-15,6.1,6.19,6.01,6.1,463620.0
2010-04-16,6.05,6.13,5.95,6.09,459877.0
2010-04-19,5.92,6.06,5.77,5.96,330973.0
2010-04-20,6.03,6.04,5.93,5.93,224221.0
2010-04-21,5.98,5.98,5.76,5.85,533435.0
2010-04-22,5.78,5.8,5.66,5.8,266525.0
2010-04-23,5.78,5.99,5.77,5.97,578471.0
2010-04-26,6.0,6.06,5.93,6.03,355186.0
2010-04-27,5.95,6.03,5.89,5.93,481079.0
2010-04-28,5.9,5.98,5.78,5.85,336683.0
2010-04-29,5.89,5.96,5.74,5.74,315952.0
2010-04-30,5.84,5.9,5.74,5.77,215164.0
2010-05-03,5.73,5.81,5.4,5.48,467428.0
2010-05-04,5.45,5.47,5.14,5.19,393922.0
2010-05-05,5.0,5.4,4.89,5.31,1215347.0
2010-05-06,5.25,5.56,5.1,5.38,1227416.0
2010-05-07,5.35,5.38,5.1,5.24,735617.0
2010-05-10,5.6,5.6,5.4,5.5,315600.0
2010-05-11,5.47,5.47,5.28,5.43,347565.0
2010-05-12,5.45,5.65,5.44,5.64,265153.0
2010-05-13,6.03,6.17,5.97,6.09,1733915.0
2010-05-14,6.05,6.05,5.73,5.81,561103.0
2010-05-17,5.74,5.78,5.41,5.6,468205.0
2010-05-18,5.6,5.77,5.47,5.53,924883.0
2010-05-19,5.39,5.4,5.16,5.34,580719.0
2010-05-20,5.17,5.24,5.0,5.0,715715.0
2010-05-21,4.88,5.27,4.67,5.23,542757.0
2010-05-25,4.95,5.34,4.88,5.3,514229.0
2010-05-26,5.5,5.66,5.42,5.45,572540.0
2010-05-27,5.54,5.69,5.54,5.65,420419.0
2010-05-28,5.72,5.72,5.47,5.54,324017.0
2010-05-31,5.49,5.55,5.43,5.45,92523.0
2010-06-01,5.45,5.54,5.26,5.26,204411.0
2010-06-02,5.31,5.43,5.16,5.43,199847.0
2010-06-03,5.38,5.44,5.23,5.34,235052.0
2010-06-04,5.22,5.27,5.11,5.11,242189.0
2010-06-07,5.1,5.15,4.92,5.03,385056.0
2010-06-08,5.09,5.14,4.99,5.09,406746.0
2010-06-09,5.31,5.31,5.08,5.11,286610.0
2010-06-10,5.18,5.25,5.08,5.17,216946.0
2010-06-11,5.16,5.22,5.1,5.16,142472.0
2010-06-14,5.18,5.25,5.14,5.17,217640.0
2010-06-15,5.2,5.28,5.14,5.23,179655.0
2010-06-16,5.18,5.25,5.16,5.19,138307.0
2010-06-17,5.22,5.22,5.11,5.13,133537.0
2010-06-18,5.2,5.22,5.13,5.21,137701.0
2010-06-21,5.24,5.28,5.13,5.19,148146.0
2010-06-22,5.18,5.18,4.95,5.01,151954.0
2010-06-23,5.03,5.14,4.98,5.13,153532.0
2010-06-24,5.14,5.18,4.97,4.97,175312.0
2010-06-25,4.95,5.15,4.93,5.11,105821.0
2010-06-28,5.06,5.17,5.0,5.0,130383.0
2010-06-29,5.04,5.04,4.75,4.76,248137.0
2010-06-30,4.7,4.79,4.5,4.52,364540.0
2010-07-02,4.15,4.29,4.09,4.16,578043.0
2010-07-05,3.77,3.97,3.27,3.32,2193010.0
2010-07-06,3.64,3.97,3.5,3.65,1493329.0
2010-07-07,3.7,3.99,3.62,3.93,1055532.0
2010-07-08,4.1,4.12,3.87,3.96,346940.0
2010-07-09,4.04,4.23,3.96,4.17,345042.0
2010-07-12,4.15,4.31,4.15,4.25,273576.0
2010-07-13,4.32,4.43,4.32,4.38,468003.0
2010-07-14,4.45,4.49,4.37,4.41,800148.0
2010-07-15,4.47,4.47,4.14,4.33,355662.0
2010-07-16,4.26,4.26,4.12,4.13,97319.0
2010-07-19,4.1,4.15,3.96,4.03,198575.0
2010-07-20,3.97,4.14,3.93,4.12,154651.0
2010-07-21,4.24,4.24,4.1,4.12,170627.0
2010-07-22,4.23,4.32,4.2,4.28,134931.0
2010-07-23,4.28,4.32,4.24,4.32,125102.0
2010-07-26,4.25,4.33,4.18,4.29,102862.0
2010-07-27,4.26,4.33,4.15,4.15,136241.0
2010-07-28,4.14,4.25,4.14,4.19,104101.0
2010-07-29,4.25,4.26,4.16,4.19,104483.0
2010-07-30,4.15,4.22,4.15,4.18,76504.0
2010-08-03,4.25,4.29,4.2,4.22,88607.0
2010-08-04,4.28,4.4,4.26,4.4,137736.0
2010-08-05,4.43,4.43,4.25,4.26,612926.0
2010-08-06,4.31,4.38,4.19,4.36,238842.0
2010-08-09,4.33,4.42,4.28,4.38,75238.0
2010-08-10,4.34,4.34,4.23,4.23,116583.0
2010-08-11,4.23,4.26,4.13,4.14,229570.0
2010-08-12,4.17,4.23,4.07,4.08,161191.0
2010-08-13,4.2,4.43,4.19,4.39,288322.0
2010-08-16,4.44,4.49,4.26,4.34,385640.0
2010-08-17,4.46,4.61,4.38,4.59,372932.0
2010-08-18,4.67,4.8,4.58,4.79,445640.0
2010-08-19,4.81,4.85,4.66,4.71,194829.0
2010-08-20,4.7,4.7,4.54,4.61,115926.0
2010-08-23,4.7,4.72,4.55,4.69,187339.0
2010-08-24,4.6,4.6,4.35,4.35,254423.0
2010-08-25,4.36,4.57,4.28,4.54,544147.0
2010-08-26,4.63,4.66,4.53,4.56,287847.0
2010-08-27,4.56,4.66,4.55,4.62,202934.0
2010-08-30,4.65,4.65,4.54,4.55,229134.0
2010-08-31,4.54,4.7,4.54,4.7,387987.0
2010-09-01,4.78,4.8,4.7,4.79,302523.0
2010-09-02,4.8,4.96,4.8,4.95,676810.0
2010-09-03,4.95,4.98,4.84,4.86,572831.0
2010-09-07,4.75,4.83,4.6,4.61,832960.0
2010-09-08,4.55,4.57,4.45,4.53,1763934.0
2010-09-09,4.52,4.63,4.52,4.61,1162923.0
2010-09-10,4.58,4.74,4.58,4.69,664700.0
2010-09-13,4.78,4.83,4.54,4.61,1008740.0
2010-09-14,4.56,4.66,4.53,4.62,529731.0
2010-09-15,4.6,4.62,4.53,4.53,405779.0
2010-09-16,4.58,4.59,4.44,4.48,557459.0
2010-09-17,4.52,4.56,4.44,4.44,291974.0
2010-09-20,4.5,4.73,4.49,4.7,1566306.0
2010-09-21,4.73,4.75,4.65,4.74,411446.0
2010-09-22,4.75,4.87,4.73,4.87,240375.0
2010-09-23,4.81,5.1,4.77,5.1,1333421.0
2010-09-24,5.23,5.31,5.12,5.27,917339.0
2010-09-27,5.26,5.53,5.26,5.46,1033456.0
2010-09-28,5.51,5.52,5.37,5.4,965577.0
2010-09-29,5.45,5.52,5.35,5.52,884511.0
2010-09-30,5.55,5.55,5.3,5.31,805959.0
2010-10-01,5.45,5.69,5.44,5.61,913817.0
2010-10-04,5.6,5.65,5.46,5.53,700324.0
2010-10-05,5.64,5.78,5.62,5.75,696362.0
2010-10-06,5.84,6.13,5.84,6.13,1064084.0
2010-10-07,6.18,6.18,6.0,6.05,813342.0
2010-10-08,6.15,6.24,6.08,6.21,760684.0
2010-10-12,6.46,6.53,6.38,6.49,1068896.0
2010-10-13,6.76,7.0,6.68,6.94,1771761.0
2010-10-14,6.97,7.27,4.58,6.21,7554933.0
2010-10-15,6.64,6.84,6.5,6.82,2449252.0
2010-10-18,6.75,6.86,6.63,6.74,618128.0
2010-10-19,6.45,6.69,6.26,6.47,1071259.0
2010-10-20,6.49,6.68,6.49,6.55,736567.0
2010-10-21,6.66,6.66,6.36,6.44,1021645.0
2010-10-22,6.51,6.54,6.25,6.38,887540.0
2010-10-25,6.54,6.57,6.41,6.53,466606.0
2010-10-26,6.51,6.56,6.42,6.43,513270.0
2010-10-27,6.27,6.36,6.2,6.33,463468.0
2010-10-28,6.4,6.42,6.29,6.37,386732.0
2010-10-29,6.35,6.47,6.3,6.45,331469.0
2010-11-01,6.6,6.72,6.51,6.58,497004.0
2010-11-02,6.63,6.63,6.48,6.55,635097.0
2010-11-03,4.43,4.94,4.36,4.94,13624085.0
2010-11-04,4.84,4.89,4.65,4.73,1937276.0
2010-11-05,4.65,4.71,4.61,4.65,1422131.0
2010-11-08,4.68,4.7,4.47,4.6,936437.0
2010-11-09,4.65,4.79,4.61,4.69,1209130.0
2010-11-10,4.76,4.79,4.62,4.69,1380913.0
2010-11-11,4.71,4.8,4.58,4.67,1537283.0
2010-11-12,4.63,4.66,4.55,4.58,565011.0
2010-11-15,4.64,4.64,4.42,4.44,619431.0
2010-11-16,4.37,4.4,4.13,4.33,1113275.0
2010-11-17,4.4,4.45,4.32,4.38,577362.0
2010-11-18,4.55,4.8,4.45,4.8,1014533.0
2010-11-19,4.76,4.79,4.65,4.66,724070.0
2010-11-22,4.7,4.74,4.64,4.74,441448.0
2010-11-23,4.68,4.71,4.54,4.57,483577.0
2010-11-24,4.62,4.7,4.55,4.58,830280.0
2010-11-25,4.65,4.68,4.6,4.67,181258.0
2010-11-26,4.64,4.64,4.54,4.59,858970.0
2010-11-29,4.57,4.59,4.51,4.55,603761.0
2010-11-30,4.55,4.63,4.55,4.55,358948.0
2010-12-01,4.56,4.6,4.51,4.58,704772.0
2010-12-02,4.55,4.64,4.53,4.61,448609.0
2010-12-03,4.64,4.67,4.59,4.67,361385.0
2010-12-06,4.69,4.73,4.62,4.64,236971.0
2010-12-07,4.71,4.73,4.65,4.68,512455.0
2010-12-08,4.67,4.72,4.62,4.7,340838.0
2010-12-09,4.74,4.9,4.72,4.82,706234.0
2010-12-10,4.82,4.95,4.8,4.95,357237.0
2010-12-13,4.99,5.3,4.98,5.18,981611.0
2010-12-14,5.25,5.34,5.21,5.22,1193247.0
2010-12-15,5.15,5.17,5.0,5.05,954777.0
2010-12-16,5.03,5.09,4.96,5.0,600436.0
2010-12-17,4.99,5.08,4.98,5.04,317125.0
2010-12-20,5.07,5.14,4.99,5.01,345202.0
2010-12-21,5.05,5.16,5.05,5.15,350375.0
2010-12-22,5.18,5.19,5.05,5.05,284570.0
2010-12-23,5.05,5.1,5.02,5.07,157563.0
2010-12-24,5.07,5.1,5.06,5.09,49834.0
2010-12-29,5.08,5.24,5.08,5.19,300159.0
2010-12-30,5.19,5.25,5.16,5.16,164206.0
2010-12-31,5.18,5.24,5.16,5.2,291007.0
2011-01-04,5.19,5.2,4.97,4.98,739573.0
2011-01-05,4.98,4.98,4.84,4.93,622286.0
2011-01-06,4.99,4.99,4.85,4.89,407213.0
2011-01-07,4.89,5.1,4.89,5.02,683102.0
2011-01-10,5.03,5.07,4.95,5.0,410324.0
2011-01-11,5.3,5.93,5.29,5.87,3794727.0
2011-01-12,5.98,6.0,5.68,5.78,1757619.0
2011-01-13,5.71,5.81,5.62,5.7,1093747.0
2011-01-14,5.69,5.84,5.62,5.84,1111503.0
2011-01-17,5.85,6.1,5.82,5.99,720036.0
2011-01-18,6.01,6.03,5.81,5.85,774123.0
2011-01-19,5.97,5.98,5.73,5.8,756697.0
2011-01-20,5.65,5.67,5.35,5.49,1580991.0
2011-01-21,5.55,5.58,5.39,5.39,665008.0
2011-01-24,5.45,5.59,5.42,5.46,1128458.0
2011-01-25,5.38,5.38,5.23,5.34,1114895.0
2011-01-26,5.3,5.69,5.27,5.61,1002254.0
2011-01-27,5.61,5.64,5.51,5.63,851623.0
2011-01-28,5.65,5.75,5.61,5.64,1235846.0
2011-01-31,5.6,5.71,5.6,5.67,496748.0
2011-02-01,5.68,5.85,5.67,5.83,736254.0
2011-02-02,5.75,5.94,5.74,5.93,861434.0
2011-02-03,5.95,5.95,5.78,5.89,824960.0
2011-02-04,5.9,5.99,5.84,5.85,598583.0
2011-02-07,5.9,5.98,5.83,5.84,1224022.0
2011-02-08,5.9,5.97,5.85,5.95,656931.0
2011-02-09,5.95,5.97,5.78,5.82,941323.0
2011-02-10,5.78,5.83,5.68,5.82,661494.0
2011-02-11,5.76,5.89,5.76,5.85,771934.0
2011-02-14,5.89,5.97,5.87,5.94,415480.0
2011-02-15,5.93,5.98,5.86,5.94,465943.0
2011-02-16,5.91,6.1,5.9,5.98,1469617.0
2011-02-17,6.01,6.09,5.93,6.03,747576.0
2011-02-18,6.08,6.08,5.82,5.85,606692.0
2011-02-22,5.9,6.15,5.9,6.15,1637541.0
2011-02-23,6.15,6.31,6.0,6.16,917906.0
2011-02-24,6.16,6.18,5.83,5.92,871681.0
2011-02-25,5.95,6.13,5.95,6.12,871332.0
2011-02-28,6.18,6.21,6.05,6.12,422378.0
2011-03-01,6.16,6.17,6.08,6.16,522077.0
2011-03-02,6.13,6.18,6.09,6.13,300851.0
2011-03-03,6.13,6.22,6.1,6.11,542849.0
2011-03-04,6.1,6.17,6.02,6.04,790025.0
2011-03-07,6.04,6.1,5.87,5.92,539156.0
2011-03-08,5.9,5.97,5.77,5.94,396746.0
2011-03-09,5.74,5.74,5.74,5.74,0.0
2011-03-10,5.7,5.72,5.42,5.55,867128.0
2011-03-11,5.46,5.68,5.38,5.6,402929.0
2011-03-14,5.52,5.57,5.46,5.53,979866.0
2011-03-15,5.29,5.59,5.13,5.53,1206347.0
2011-03-16,5.65,5.68,5.43,5.54,375973.0
2011-03-17,5.55,5.77,5.55,5.75,596635.0
2011-03-18,5.98,6.04,5.82,5.88,557823.0
2011-03-21,5.9,5.9,5.58,5.68,503136.0
2011-03-22,5.65,5.7,5.6,5.64,336844.0
2011-03-23,5.67,5.84,5.63,5.82,1527345.0
2011-03-24,5.84,5.85,5.7,5.73,249021.0
2011-03-25,5.75,5.79,5.68,5.7,177806.0
2011-03-28,5.6,5.72,5.58,5.59,199542.0
2011-03-29,5.62,5.71,5.53,5.69,418471.0
2011-03-30,5.74,5.76,5.62,5.71,630128.0
2011-03-31,5.72,5.8,5.72,5.76,473994.0
2011-04-01,5.75,5.77,5.71,5.77,141631.0
2011-04-04,5.78,5.84,5.71,5.72,390073.0
2011-04-05,5.72,5.76,5.65,5.75,287930.0
2011-04-06,5.79,5.79,5.66,5.7,283778.0
2011-04-07,5.72,5.83,5.64,5.65,564000.0
2011-04-08,5.75,5.76,5.6,5.69,528165.0
2011-04-11,5.69,5.7,5.51,5.57,566452.0
2011-04-12,5.5,5.5,5.36,5.47,353173.0
2011-04-13,5.52,5.54,5.38,5.44,224820.0
2011-04-14,5.46,5.47,5.35,5.36,234504.0
2011-04-15,5.38,5.39,5.27,5.3,226032.0
2011-04-18,5.3,5.3,5.15,5.3,214143.0
2011-04-19,5.27,5.3,5.13,5.2,355196.0
2011-04-20,5.28,5.39,5.22,5.32,276760.0
2011-04-21,5.35,5.37,5.16,5.2,343296.0
2011-04-25,5.2,5.22,5.08,5.18,240509.0
2011-04-26,5.16,5.19,5.11,5.11,168934.0
2011-04-27,5.1,5.14,5.03,5.08,506081.0
2011-04-28,5.08,5.1,4.95,5.0,512505.0
2011-04-29,4.99,5.0,4.95,5.0,744932.0
2011-05-02,5.0,5.0,4.93,4.94,357695.0
2011-05-03,4.95,4.95,4.77,4.84,318079.0
2011-05-04,4.81,4.84,4.68,4.75,375592.0
2011-05-05,4.7,4.8,4.67,4.8,253990.0
2011-05-06,4.8,4.8,4.66,4.66,1671266.0
2011-05-09,4.71,4.93,4.7,4.9,550557.0
2011-05-10,5.0,5.23,4.95,5.02,1033594.0
2011-05-11,5.03,5.03,4.8,4.82,525329.0
2011-05-12,4.8,4.9,4.74,4.75,481125.0
2011-05-13,4.76,4.84,4.72,4.8,415704.0
2011-05-16,4.72,4.88,4.68,4.69,400613.0
2011-05-17,4.66,4.78,4.62,4.76,677536.0
2011-05-18,4.77,4.87,4.77,4.85,489963.0
2011-05-19,4.85,4.93,4.8,4.81,813362.0
2011-05-20,4.85,4.86,4.74,4.8,360911.0
2011-05-24,4.75,4.88,4.75,4.81,340552.0
2011-05-25,4.83,4.94,4.79,4.94,220893.0
2011-05-26,4.95,5.02,4.88,4.97,206537.0
2011-05-27,5.02,5.06,5.0,5.03,136082.0
2011-05-30,5.06,5.09,5.04,5.09,72299.0
2011-05-31,5.1,5.1,4.92,5.02,243186.0
2011-06-01,4.92,5.01,4.91,4.95,511099.0
2011-06-02,4.94,5.05,4.85,4.92,220464.0
2011-06-03,4.84,5.0,4.84,4.91,129899.0
2011-06-06,4.88,4.96,4.76,4.78,269433.0
2011-06-07,4.81,4.88,4.8,4.82,505857.0
2011-06-08,4.82,4.82,4.6,4.61,311199.0
2011-06-09,4.61,4.85,4.61,4.85,449664.0
2011-06-10,4.51,4.65,4.49,4.52,703427.0
2011-06-13,4.55,4.55,4.34,4.38,572297.0
2011-06-14,4.41,4.49,4.4,4.47,220812.0
2011-06-15,4.46,4.47,4.26,4.32,636733.0
2011-06-16,4.3,4.34,4.23,4.24,440730.0
2011-06-17,4.22,4.33,4.13,4.13,386391.0
2011-06-20,4.09,4.27,4.09,4.24,505650.0
2011-06-21,4.31,4.36,4.27,4.34,499796.0
2011-06-22,4.31,4.37,4.28,4.3,346163.0
2011-06-23,4.27,4.3,4.12,4.29,434589.0
2011-06-24,4.37,4.41,4.31,4.34,455538.0
2011-06-27,4.31,4.36,4.26,4.31,528283.0
2011-06-28,4.3,4.52,4.3,4.52,629132.0
2011-06-29,4.58,4.75,4.49,4.7,1148657.0
2011-06-30,4.68,4.87,4.68,4.82,473382.0
2011-07-04,4.88,4.95,4.85,4.89,120304.0
2011-07-05,4.9,4.9,4.79,4.79,513399.0
2011-07-06,4.77,4.83,4.74,4.75,216915.0
2011-07-07,4.79,4.8,4.71,4.73,405985.0
2011-07-08,4.68,4.74,4.64,4.72,145900.0
2011-07-11,4.67,4.69,4.53,4.59,167460.0
2011-07-12,4.53,4.58,4.5,4.5,138730.0
2011-07-13,4.5,4.54,4.49,4.5,396456.0
2011-07-14,4.5,4.62,4.48,4.48,517955.0
2011-07-15,4.5,4.52,4.45,4.49,199239.0
2011-07-18,4.5,4.51,4.39,4.39,332326.0
2011-07-19,4.43,4.47,4.32,4.32,543601.0
2011-07-20,4.34,4.37,4.3,4.36,295849.0
2011-07-21,4.36,4.46,4.34,4.35,391917.0
2011-07-22,4.36,4.52,4.36,4.47,939257.0
2011-07-25,4.48,4.51,4.33,4.35,266228.0
2011-07-26,4.37,4.44,4.31,4.41,196445.0
2011-07-27,4.42,4.42,4.28,4.28,388988.0
2011-07-28,4.26,4.34,4.26,4.31,231859.0
2011-07-29,4.3,4.31,4.23,4.27,246849.0
2011-08-02,4.31,4.32,4.23,4.26,232119.0
2011-08-03,4.3,4.31,4.13,4.25,301850.0
2011-08-04,4.15,4.23,3.87,3.87,478748.0
2011-08-05,3.88,4.0,3.59,3.78,658834.0
2011-08-08,3.66,3.67,3.42,3.43,798336.0
2011-08-09,3.42,3.52,3.3,3.45,607928.0
2011-08-10,3.59,3.59,3.32,3.36,440781.0
2011-08-11,3.4,3.63,3.33,3.59,771950.0
2011-08-12,3.59,3.6,3.38,3.46,571437.0
2011-08-15,3.47,3.58,3.45,3.57,362726.0
2011-08-16,3.55,3.58,3.39,3.44,895306.0
2011-08-17,3.43,3.56,3.43,3.47,725656.0
2011-08-18,3.45,3.45,3.33,3.33,1279385.0
2011-08-19,3.32,3.4,3.27,3.31,928290.0
2011-08-22,3.38,3.43,3.29,3.3,968755.0
2011-08-23,3.37,3.39,3.3,3.35,623901.0
2011-08-24,3.35,3.35,3.21,3.25,657297.0
2011-08-25,3.23,3.29,3.2,3.23,277953.0
2011-08-26,3.21,3.94,3.2,3.79,2019886.0
2011-08-29,4.02,4.08,3.77,3.8,874797.0
2011-08-30,3.84,3.93,3.78,3.91,308775.0
2011-08-31,3.85,4.04,3.85,3.93,632518.0
2011-09-01,4.0,4.0,3.85,3.87,259317.0
2011-09-02,3.8,3.83,3.71,3.72,215309.0
2011-09-06,3.7,3.7,3.5,3.66,522366.0
2011-09-07,3.7,3.76,3.69,3.76,184745.0
2011-09-08,3.75,3.77,3.62,3.62,217778.0
2011-09-09,3.6,3.65,3.54,3.55,457924.0
2011-09-12,3.5,3.5,3.26,3.36,801088.0
2011-09-13,3.4,3.47,3.33,3.42,292561.0
2011-09-14,3.45,3.46,3.36,3.43,396603.0
2011-09-15,3.47,3.49,3.38,3.46,155394.0
2011-09-16,3.48,3.48,3.35,3.45,373759.0
2011-09-19,3.45,3.45,3.26,3.28,268385.0
2011-09-20,3.36,3.36,3.2,3.21,256951.0
2011-09-21,3.21,3.26,3.03,3.05,819290.0
2011-09-22,2.9,2.98,2.77,2.91,882796.0
2011-09-23,2.76,2.98,2.76,2.98,934043.0
2011-09-26,2.95,3.0,2.83,2.9,533246.0
2011-09-27,2.98,3.08,2.95,2.95,402590.0
2011-09-28,3.01,3.01,2.75,2.76,388628.0
2011-09-29,2.82,2.84,2.62,2.64,396673.0
2011-09-30,2.66,2.72,2.6,2.66,318279.0
2011-10-03,2.6,2.7,2.54,2.57,531552.0
2011-10-04,2.55,2.74,2.45,2.74,623295.0
2011-10-05,2.79,2.89,2.7,2.86,552355.0
2011-10-06,3.0,3.09,2.96,3.07,496303.0
2011-10-07,3.18,3.22,2.96,3.03,410649.0
2011-10-11,3.13,3.13,3.07,3.12,241481.0
2011-10-12,3.16,3.23,3.12,3.16,706669.0
2011-10-13,3.16,3.19,3.07,3.17,455112.0
2011-10-14,3.2,3.38,3.18,3.34,1080256.0
2011-10-17,3.37,3.39,3.2,3.22,956796.0
2011-10-18,3.15,3.32,3.07,3.3,626821.0
2011-10-19,3.35,3.35,3.18,3.2,933585.0
2011-10-20,3.2,3.24,3.11,3.16,672226.0
2011-10-21,3.23,3.33,3.23,3.27,415810.0
2011-10-24,3.27,3.5,3.27,3.5,667494.0
2011-10-25,3.52,3.52,3.4,3.42,491392.0
2011-10-26,3.44,3.57,3.41,3.56,617031.0
2011-10-27,3.74,3.75,3.65,3.71,461562.0
2011-10-28,3.71,3.82,3.66,3.79,413231.0
2011-10-31,3.73,3.73,3.62,3.62,298122.0
2011-11-01,3.55,3.6,3.41,3.45,1253487.0
2011-11-02,3.56,3.65,3.55,3.6,390289.0
2011-11-03,3.64,3.72,3.56,3.67,476847.0
2011-11-04,3.68,3.72,3.6,3.7,205439.0
2011-11-07,3.76,3.76,3.64,3.73,211986.0
2011-11-08,3.9,3.9,3.59,3.62,827975.0
2011-11-09,3.51,3.55,3.38,3.49,438579.0
2011-11-10,3.61,3.65,3.38,3.42,684280.0
2011-11-11,3.38,3.57,3.38,3.44,415238.0
2011-11-14,3.49,3.5,3.37,3.41,236999.0
2011-11-15,3.38,3.41,3.27,3.27,299139.0
2011-11-16,3.28,3.28,3.17,3.19,429209.0
2011-11-17,3.17,3.2,3.04,3.06,561252.0
2011-11-18,3.05,3.12,3.02,3.04,194603.0
2011-11-21,2.99,2.99,2.84,2.94,575259.0
2011-11-22,2.98,3.04,2.98,3.01,291475.0
2011-11-23,3.0,3.0,2.89,2.89,460549.0
2011-11-24,2.94,2.94,2.84,2.84,34681.0
2011-11-25,2.81,2.91,2.8,2.88,137390.0
2011-11-28,2.98,3.04,2.9,2.9,239356.0
2011-11-29,2.99,2.99,2.92,2.99,197004.0
2011-11-30,3.08,3.18,3.08,3.18,155259.0
2011-12-01,3.22,3.22,3.07,3.14,232001.0
2011-12-02,3.15,3.18,3.02,3.05,208994.0
2011-12-05,2.95,3.08,2.92,2.95,686660.0
2011-12-06,2.9,3.1,2.89,3.09,639106.0
2011-12-07,3.01,3.22,3.01,3.12,513484.0
2011-12-08,3.1,3.14,2.98,2.99,427985.0
2011-12-09,3.0,3.09,3.0,3.06,182195.0
2011-12-12,2.9,2.99,2.9,2.98,123605.0
2011-12-13,2.98,3.0,2.8,2.8,187663.0
2011-12-14,2.79,2.84,2.75,2.83,202508.0
2011-12-15,2.84,2.85,2.75,2.79,182057.0
2011-12-16,2.84,2.85,2.65,2.7,825865.0
2011-12-19,2.65,2.7,2.59,2.6,667555.0
2011-12-20,2.65,2.74,2.61,2.68,648944.0
2011-12-21,2.69,2.69,2.59,2.63,1399949.0
2011-12-22,2.65,2.7,2.63,2.7,347406.0
2011-12-23,2.75,2.75,2.65,2.71,221693.0
2011-12-28,2.75,2.75,2.55,2.56,548607.0
2011-12-29,2.58,2.71,2.55,2.7,172926.0
2011-12-30,2.7,2.8,2.7,2.79,257455.0
2012-01-03,2.9,2.93,2.82,2.91,393588.0
2012-01-04,2.9,2.99,2.79,2.98,217036.0
2012-01-05,2.95,2.95,2.85,2.9,253860.0
2012-01-06,2.95,2.96,2.86,2.89,191229.0
2012-01-09,2.88,2.91,2.85,2.86,124097.0
2012-01-10,2.96,3.1,2.94,3.05,633380.0
2012-01-11,3.09,3.09,3.03,3.08,264370.0
2012-01-12,3.14,3.19,3.11,3.12,521821.0
2012-01-13,3.12,3.12,3.0,3.08,190138.0
2012-01-16,3.1,3.16,3.0,3.11,67755.0
2012-01-17,3.17,3.2,3.13,3.15,446124.0
2012-01-18,3.17,3.23,3.14,3.2,205452.0
2012-01-19,3.25,3.3,3.2,3.26,265376.0
2012-01-20,3.26,3.3,3.23,3.3,128707.0
2012-01-23,3.3,3.4,3.28,3.33,183067.0
2012-01-24,3.27,3.33,3.21,3.33,126354.0
2012-01-25,3.31,3.43,3.25,3.4,707416.0
2012-01-26,3.43,3.55,3.36,3.41,852474.0
2012-01-27,3.4,3.59,3.4,3.57,858125.0
2012-01-30,3.51,3.56,3.47,3.52,603772.0
2012-01-31,3.59,3.66,3.52,3.65,561514.0
2012-02-01,3.68,3.77,3.64,3.7,470283.0
2012-02-02,3.7,3.84,3.7,3.73,268576.0
2012-02-03,3.75,3.8,3.67,3.76,402921.0
2012-02-06,3.76,3.78,3.69,3.72,178047.0
2012-02-07,3.72,3.72,3.58,3.58,374231.0
2012-02-08,3.61,3.65,3.52,3.59,1074467.0
2012-02-09,3.59,3.73,3.56,3.72,1474048.0
2012-02-10,3.67,3.78,3.6,3.78,927895.0
2012-02-13,3.78,3.82,3.72,3.73,387470.0
2012-02-14,3.72,3.75,3.66,3.74,1945565.0
2012-02-15,3.78,3.79,3.72,3.73,787577.0
2012-02-16,3.69,3.78,3.66,3.73,374294.0
2012-02-17,3.71,3.75,3.68,3.7,258622.0
2012-02-21,3.73,4.05,3.73,4.05,1011939.0
2012-02-22,4.0,4.17,3.96,4.13,709776.0
2012-02-23,4.15,4.28,4.09,4.26,565530.0
2012-02-24,4.28,4.29,4.13,4.22,301229.0
2012-02-27,4.22,4.23,4.05,4.05,426800.0
2012-02-28,4.03,4.17,4.0,4.09,471058.0
2012-02-29,4.13,4.17,3.97,4.01,486221.0
2012-03-01,3.98,4.1,3.97,4.1,510758.0
2012-03-02,4.05,4.05,3.91,3.95,357433.0
2012-03-05,3.95,3.95,3.69,3.75,467414.0
2012-03-06,3.67,3.67,3.53,3.56,348604.0
2012-03-07,3.6,3.76,3.55,3.73,324259.0
2012-03-08,3.75,3.77,3.7,3.73,247428.0
2012-03-09,3.71,3.9,3.66,3.79,236723.0
2012-03-12,3.69,3.76,3.63,3.71,246589.0
2012-03-13,3.68,3.79,3.66,3.7,183187.0
2012-03-14,3.7,3.7,3.45,3.52,528929.0
2012-03-15,3.55,3.55,3.38,3.52,373183.0
2012-03-16,3.51,3.64,3.51,3.62,224614.0
2012-03-19,3.64,3.66,3.5,3.52,332852.0
2012-03-20,3.48,3.57,3.37,3.54,190968.0
2012-03-21,3.55,3.58,3.51,3.53,215022.0
2012-03-22,3.5,3.55,3.45,3.54,305643.0
2012-03-23,3.54,3.54,3.46,3.52,261771.0
2012-03-26,3.51,3.59,3.48,3.55,171451.0
2012-03-27,3.59,3.71,3.51,3.6,680659.0
2012-03-28,3.53,3.57,3.39,3.46,344660.0
2012-03-29,3.48,3.49,3.37,3.47,268934.0
2012-03-30,3.48,3.52,3.39,3.52,224178.0
2012-04-02,3.5,3.55,3.46,3.5,567765.0
2012-04-03,3.54,3.54,3.37,3.4,534430.0
2012-04-04,3.36,3.42,3.28,3.38,300284.0
2012-04-05,3.31,3.39,3.28,3.35,430137.0
2012-04-09,3.3,3.34,3.18,3.18,157752.0
2012-04-10,3.18,3.24,3.13,3.2,456137.0
2012-04-11,3.25,3.38,3.2,3.33,276161.0
2012-04-12,3.3,3.33,3.24,3.28,524669.0
2012-04-13,3.25,3.25,3.1,3.11,353969.0
2012-04-16,3.13,3.18,3.07,3.1,275347.0
2012-04-17,3.11,3.15,3.05,3.1,115557.0
2012-04-18,3.11,3.14,2.99,3.04,299893.0
2012-04-19,3.06,3.16,3.01,3.14,242357.0
2012-04-20,3.14,3.22,3.14,3.19,123470.0
2012-04-23,3.08,3.18,3.04,3.14,182960.0
2012-04-24,3.16,3.16,3.07,3.11,193839.0
2012-04-25,3.16,3.21,3.11,3.21,233946.0
2012-04-26,3.18,3.27,3.18,3.25,48488.0
2012-04-27,3.28,3.33,3.26,3.31,430216.0
2012-04-30,3.3,3.45,3.29,3.42,258155.0
2012-05-01,3.45,3.54,3.43,3.48,450030.0
2012-05-02,3.49,3.49,3.29,3.33,177513.0
2012-05-03,3.33,3.33,3.13,3.17,214340.0
2012-05-04,3.18,3.2,3.09,3.11,184134.0
2012-05-07,3.05,3.05,2.95,3.01,201834.0
2012-05-08,3.0,3.0,2.82,2.91,222474.0
2012-05-09,2.87,3.01,2.81,2.93,173824.0
2012-05-10,3.14,3.14,2.87,2.88,126324.0
2012-05-11,2.86,2.87,2.78,2.8,315454.0
2012-05-14,2.75,2.8,2.68,2.71,296958.0
2012-05-15,2.71,2.71,2.62,2.65,243665.0
2012-05-16,2.69,2.85,2.63,2.73,319829.0
2012-05-17,2.77,2.89,2.75,2.85,301312.0
2012-05-18,2.85,2.91,2.76,2.78,203934.0
2012-05-22,2.85,2.87,2.75,2.78,297896.0
2012-05-23,2.74,2.93,2.7,2.93,229621.0
2012-05-24,2.95,2.96,2.82,2.87,146707.0
2012-05-25,2.86,2.91,2.8,2.81,120759.0
2012-05-28,2.89,2.91,2.82,2.85,32729.0
2012-05-29,2.84,2.9,2.82,2.88,90964.0
2012-05-30,2.86,2.86,2.74,2.76,149397.0
2012-05-31,2.77,2.79,2.66,2.71,111985.0
2012-06-01,2.72,2.79,2.68,2.76,189947.0
2012-06-04,2.74,2.74,2.66,2.72,93188.0
2012-06-05,2.72,2.74,2.68,2.74,142267.0
2012-06-06,2.74,2.82,2.7,2.74,391487.0
2012-06-07,2.87,2.87,2.71,2.75,146036.0
2012-06-08,2.73,2.77,2.71,2.71,135057.0
2012-06-11,2.74,2.76,2.68,2.72,188015.0
2012-06-12,2.72,2.74,2.69,2.71,55841.0
2012-06-13,2.69,2.71,2.66,2.7,92685.0
2012-06-14,2.7,2.72,2.65,2.68,108449.0
2012-06-15,2.75,2.89,2.75,2.89,236210.0
2012-06-18,2.89,2.9,2.85,2.87,70398.0
2012-06-19,2.89,2.92,2.84,2.89,94071.0
2012-06-20,2.88,2.9,2.83,2.86,94207.0
2012-06-21,2.83,2.84,2.67,2.69,196542.0
2012-06-22,2.72,2.77,2.7,2.75,66376.0
2012-06-25,2.72,2.74,2.65,2.68,45767.0
2012-06-26,2.69,2.69,2.58,2.63,97071.0
2012-06-27,2.62,2.68,2.62,2.66,103745.0
2012-06-28,2.65,2.68,2.55,2.62,212568.0
2012-06-29,2.72,2.75,2.66,2.74,166150.0
2012-07-03,2.75,2.8,2.71,2.74,97707.0
2012-07-04,2.73,2.86,2.73,2.8,35016.0
2012-07-05,2.81,2.81,2.71,2.71,71064.0
2012-07-06,2.7,2.79,2.65,2.79,139893.0
2012-07-09,2.78,2.87,2.71,2.83,195063.0
2012-07-10,2.84,2.85,2.73,2.75,190239.0
2012-07-11,2.75,2.75,2.65,2.65,178404.0
2012-07-12,2.65,2.67,2.58,2.65,143723.0
2012-07-13,2.68,2.7,2.6,2.65,151541.0
2012-07-16,2.65,2.66,2.6,2.64,191143.0
2012-07-17,2.63,2.67,2.58,2.63,164320.0
2012-07-18,2.6,2.66,2.6,2.63,201262.0
2012-07-19,2.66,2.69,2.64,2.66,181077.0
2012-07-20,2.66,2.67,2.62,2.63,295855.0
2012-07-23,2.59,2.61,2.56,2.57,156538.0
2012-07-24,2.59,2.62,2.56,2.62,311814.0
2012-07-25,2.64,2.67,2.57,2.59,237995.0
2012-07-26,2.6,2.6,2.53,2.58,201070.0
2012-07-27,2.59,2.61,2.54,2.61,884449.0
2012-07-30,2.6,2.62,2.54,2.56,131085.0
2012-07-31,2.54,2.57,2.5,2.54,202422.0
2012-08-01,2.53,2.6,2.48,2.48,86783.0
2012-08-02,2.47,2.52,2.47,2.49,220132.0
2012-08-03,2.52,2.65,2.51,2.65,113820.0
2012-08-07,2.69,2.74,2.63,2.74,238017.0
2012-08-08,2.73,2.78,2.71,2.75,297235.0
2012-08-09,2.76,2.76,2.7,2.72,167588.0
2012-08-10,2.73,2.73,2.66,2.68,118457.0
2012-08-13,2.68,2.69,2.6,2.6,222017.0
2012-08-14,2.62,2.68,2.62,2.63,411592.0
2012-08-15,2.63,2.63,2.53,2.54,215050.0
2012-08-16,2.54,2.68,2.51,2.66,645928.0
2012-08-17,2.6,2.68,2.6,2.65,462991.0
2012-08-20,2.65,2.65,2.56,2.61,147744.0
2012-08-21,2.63,2.68,2.61,2.68,130234.0
2012-08-22,2.67,2.79,2.66,2.78,312549.0
2012-08-23,2.8,2.87,2.79,2.86,223989.0
2012-08-24,2.83,2.88,2.83,2.87,285512.0
2012-08-27,2.87,2.88,2.85,2.88,58779.0
2012-08-28,2.87,2.9,2.87,2.9,117632.0
2012-08-29,2.9,2.92,2.89,2.91,171576.0
2012-08-30,2.91,2.93,2.88,2.9,210242.0
2012-08-31,2.91,2.96,2.87,2.96,138683.0
2012-09-04,2.96,2.99,2.93,2.96,59740.0
2012-09-05,2.99,3.01,2.96,2.96,140743.0
2012-09-06,2.98,2.99,2.93,2.98,269829.0
2012-09-07,3.0,3.28,2.99,3.25,361886.0
2012-09-10,3.28,3.37,3.26,3.31,174381.0
2012-09-11,3.37,3.38,3.31,3.36,169771.0
2012-09-12,3.37,3.4,3.09,3.2,219365.0
2012-09-13,3.21,3.3,3.09,3.29,238107.0
2012-09-14,3.28,3.4,3.22,3.37,286676.0
2012-09-17,3.38,3.39,3.2,3.23,137032.0
2012-09-18,3.15,3.29,3.13,3.28,123492.0
2012-09-19,3.27,3.28,3.18,3.24,200787.0
2012-09-20,3.22,3.37,3.19,3.36,247294.0
2012-09-21,3.44,3.46,3.3,3.37,169008.0
2012-09-24,3.33,3.36,3.18,3.2,155016.0
2012-09-25,3.2,3.23,3.17,3.22,136321.0
2012-09-26,3.13,3.2,3.08,3.15,148873.0
2012-09-27,3.18,3.28,3.14,3.26,248018.0
2012-09-28,3.25,3.28,3.21,3.26,165192.0
2012-10-01,3.27,3.37,3.27,3.29,169235.0
2012-10-02,3.33,3.33,3.23,3.24,144886.0
2012-10-03,3.24,3.24,3.19,3.2,61240.0
2012-10-04,3.22,3.29,3.21,3.28,98541.0
2012-10-05,3.28,3.32,3.22,3.3,115864.0
2012-10-09,3.24,3.24,3.06,3.12,314522.0
2012-10-10,3.08,3.1,3.0,3.01,307380.0
2012-10-11,3.04,3.06,3.01,3.02,90939.0
2012-10-12,3.02,3.03,2.95,3.03,182100.0
2012-10-15,3.06,3.06,2.98,2.99,88128.0
2012-10-16,3.04,3.06,2.99,3.03,155440.0
2012-10-17,3.03,3.03,2.94,2.97,83007.0
2012-10-18,2.94,2.96,2.9,2.91,35137.0
2012-10-19,2.89,2.92,2.78,2.79,95285.0
2012-10-22,2.78,2.88,2.78,2.83,46099.0
2012-10-23,2.76,2.8,2.74,2.79,70083.0
2012-10-24,2.8,2.81,2.72,2.73,90091.0
2012-10-25,2.78,2.78,2.7,2.72,123616.0
2012-10-26,2.73,2.8,2.7,2.8,34918.0
2012-10-29,2.79,2.85,2.78,2.85,7842.0
2012-10-30,2.85,2.94,2.71,2.75,57285.0
2012-10-31,2.79,2.9,2.73,2.73,453641.0
2012-11-01,2.78,2.78,2.66,2.78,591453.0
2012-11-02,2.76,3.17,2.76,3.05,449358.0
2012-11-05,3.06,3.19,3.05,3.06,121400.0
2012-11-06,3.07,3.07,2.98,3.02,79806.0
2012-11-07,2.99,2.99,2.86,2.92,53026.0
2012-11-08,2.93,2.93,2.83,2.85,93924.0
2012-11-09,2.9,2.94,2.82,2.89,103184.0
2012-11-12,2.85,2.9,2.85,2.86,81076.0
2012-11-13,2.83,2.95,2.78,2.82,178183.0
2012-11-14,2.82,2.82,2.7,2.71,230676.0
2012-11-15,2.69,2.78,2.67,2.71,175369.0
2012-11-16,2.71,2.775,2.65,2.71,83662.0
2012-11-19,2.73,2.81,2.73,2.81,43082.0
2012-11-20,2.81,2.81,2.7,2.72,73155.0
2012-11-21,2.79,2.79,2.71,2.79,66566.0
2012-11-22,2.79,2.83,2.78,2.8,14022.0
2012-11-23,2.8,2.92,2.79,2.92,83378.0
2012-11-26,2.92,2.92,2.73,2.84,74644.0
2012-11-27,2.83,2.85,2.8,2.83,183787.0
2012-11-28,2.8,2.94,2.75,2.85,191108.0
2012-11-29,2.91,2.93,2.8,2.82,548823.0
2012-11-30,2.81,2.87,2.75,2.78,509869.0
2012-12-03,2.79,2.82,2.78,2.81,45584.0
2012-12-04,2.82,2.83,2.78,2.83,133283.0
2012-12-05,2.82,2.87,2.8,2.8,130734.0
2012-12-06,2.82,2.96,2.8,2.9,178697.0
2012-12-07,2.93,2.93,2.88,2.91,58206.0
2012-12-10,2.9,2.93,2.87,2.91,38194.0
2012-12-11,2.92,2.96,2.86,2.96,79156.0
2012-12-12,2.9,2.91,2.8,2.86,345884.0
2012-12-13,2.81,2.85,2.81,2.83,107778.0
2012-12-14,2.81,2.83,2.8,2.83,76421.0
2012-12-17,2.83,2.85,2.8,2.83,191801.0
2012-12-18,2.83,2.84,2.8,2.83,145343.0
2012-12-19,2.86,3.01,2.81,3.0,381798.0
2012-12-20,3.0,3.01,2.93,2.95,204536.0
2012-12-21,2.95,2.98,2.89,2.96,194971.0
2012-12-24,2.95,2.98,2.89,2.9,73895.0
2012-12-27,2.87,2.93,2.86,2.9,184801.0
2012-12-28,2.89,3.0,2.86,3.0,110460.0
2012-12-31,2.96,3.03,2.96,3.03,157430.0
2013-01-02,3.09,3.18,3.02,3.18,208185.0
2013-01-03,3.17,3.17,3.02,3.07,131040.0
2013-01-04,3.02,3.22,3.02,3.19,137110.0
2013-01-07,3.14,3.3,3.08,3.28,188387.0
2013-01-08,3.3,3.36,3.27,3.36,471802.0
2013-01-09,3.38,3.42,3.35,3.37,480240.0
2013-01-10,3.4,3.42,3.35,3.41,96022.0
2013-01-11,3.4,3.44,3.34,3.41,105457.0
2013-01-14,3.4,3.47,3.36,3.47,289810.0
2013-01-15,3.43,3.47,3.39,3.4,88673.0
2013-01-16,3.4,3.4,3.24,3.25,197994.0
2013-01-17,3.2,3.38,3.2,3.37,92137.0
2013-01-18,3.35,3.47,3.35,3.37,135382.0
2013-01-21,3.44,3.44,3.35,3.41,46730.0
2013-01-22,3.4,3.48,3.35,3.45,101832.0
2013-01-23,3.47,3.47,3.37,3.42,164752.0
2013-01-24,3.38,3.45,3.34,3.42,180245.0
2013-01-25,3.4,3.46,3.34,3.37,158086.0
2013-01-28,3.35,3.38,3.33,3.34,111029.0
2013-01-29,3.34,3.4,3.28,3.31,84476.0
2013-01-30,3.3,3.38,3.3,3.36,46989.0
2013-01-31,3.31,3.34,3.29,3.31,56030.0
2013-02-01,3.29,3.36,3.28,3.29,181468.0
2013-02-04,3.28,3.3,3.2,3.23,152527.0
2013-02-05,3.22,3.34,3.22,3.33,244100.0
2013-02-06,3.35,3.35,3.29,3.32,103810.0
2013-02-07,3.3,3.31,3.26,3.26,214400.0
2013-02-08,3.26,3.33,3.26,3.33,72870.0
2013-02-11,3.33,3.33,3.19,3.21,202633.0
2013-02-12,3.19,3.26,3.19,3.22,115690.0
2013-02-13,3.24,3.24,3.21,3.23,141058.0
2013-02-14,3.21,3.22,3.14,3.18,346613.0
2013-02-15,3.13,3.17,3.0,3.12,179394.0
2013-02-19,3.1,3.15,3.08,3.15,54558.0
2013-02-20,3.17,3.17,3.03,3.05,142795.0
2013-02-21,3.05,3.06,2.91,3.0,89910.0
2013-02-22,3.05,3.05,2.92,2.99,102951.0
2013-02-25,2.94,3.03,2.94,2.97,53552.0
2013-02-26,2.98,2.98,2.9,2.9,115800.0
2013-02-27,2.9,2.93,2.82,2.86,373607.0
2013-02-28,2.86,2.97,2.86,2.94,238087.0
2013-03-01,2.94,2.96,2.84,2.86,81930.0
2013-03-04,2.91,2.91,2.82,2.84,36472.0
2013-03-05,2.87,2.87,2.77,2.81,155741.0
2013-03-06,2.78,2.87,2.77,2.84,129937.0
2013-03-07,2.85,2.99,2.85,2.99,83874.0
2013-03-08,3.0,3.05,2.98,3.01,58331.0
2013-03-11,3.03,3.03,2.97,3.0,79096.0
2013-03-12,3.0,3.1,3.0,3.1,94558.0
2013-03-13,3.09,3.1,3.01,3.09,111735.0
2013-03-14,3.0,3.13,3.0,3.09,135362.0
2013-03-15,3.12,3.15,2.99,3.07,347477.0
2013-03-18,3.0,3.0,2.89,2.97,152024.0
2013-03-19,2.98,3.0,2.83,2.85,290691.0
2013-03-20,2.85,2.88,2.81,2.88,180828.0
2013-03-21,2.92,2.92,2.83,2.85,180883.0
2013-03-22,2.81,2.92,2.81,2.92,97270.0
2013-03-25,2.86,2.88,2.78,2.78,73237.0
2013-03-26,2.77,2.79,2.74,2.75,150259.0
2013-03-27,2.72,2.77,2.71,2.75,92168.0
2013-03-28,2.75,2.83,2.73,2.83,109310.0
2013-04-01,2.85,2.85,2.74,2.75,61137.0
2013-04-02,2.73,2.73,2.63,2.64,173896.0
2013-04-03,2.65,2.65,2.52,2.55,167269.0
2013-04-04,2.62,2.62,2.5,2.58,144823.0
2013-04-05,2.58,2.7,2.55,2.7,184955.0
2013-04-08,2.69,2.7,2.64,2.65,101662.0
2013-04-09,2.67,2.75,2.65,2.71,203891.0
2013-04-10,2.74,2.74,2.63,2.66,132424.0
2013-04-11,2.64,2.66,2.57,2.59,66372.0
2013-04-12,2.57,2.57,2.51,2.53,126836.0
2013-04-15,2.43,2.44,2.24,2.28,338760.0
2013-04-16,2.25,2.32,2.12,2.13,457743.0
2013-04-17,2.13,2.13,1.95,2.01,1698822.0
2013-04-18,2.03,2.07,2.0,2.05,462668.0
2013-04-19,2.07,2.12,2.03,2.12,687393.0
2013-04-22,2.18,2.18,2.045,2.1,132297.0
2013-04-23,2.06,2.1,1.96,2.07,175417.0
2013-04-24,2.08,2.18,2.06,2.18,246628.0
2013-04-25,2.21,2.32,2.18,2.3,382399.0
2013-04-26,2.29,2.33,2.22,2.28,385819.0
2013-04-29,2.28,2.31,2.24,2.29,297042.0
2013-04-30,2.29,2.37,2.18,2.37,96866.0
2013-05-01,2.32,2.32,2.24,2.32,80483.0
2013-05-02,2.32,2.34,2.28,2.3,125787.0
2013-05-03,2.32,2.44,2.32,2.39,172220.0
2013-05-06,2.38,2.4,2.33,2.35,83532.0
2013-05-07,2.37,2.37,2.28,2.29,335212.0
2013-05-08,2.29,2.37,2.26,2.35,164141.0
2013-05-09,2.32,2.45,2.31,2.4,189975.0
2013-05-10,2.39,2.42,2.35,2.4,120554.0
2013-05-13,2.38,2.39,2.32,2.37,152588.0
2013-05-14,2.3,2.35,2.26,2.27,152279.0
2013-05-15,2.2,2.21,2.15,2.15,134861.0
2013-05-16,2.08,2.2,2.08,2.16,84036.0
2013-05-17,2.13,2.2,2.1,2.17,92616.0
2013-05-21,2.25,2.25,2.15,2.17,139281.0
2013-05-22,2.2,2.3,2.18,2.23,290703.0
2013-05-23,2.2,2.26,2.13,2.18,92293.0
2013-05-24,2.14,2.25,2.14,2.24,65121.0
2013-05-27,2.2,2.49,2.2,2.49,55849.0
2013-05-28,2.42,2.42,2.285,2.3,256152.0
2013-05-29,2.3,2.3,2.24,2.27,38461.0
2013-05-30,2.29,2.35,2.27,2.35,238831.0
2013-05-31,2.32,2.33,2.24,2.33,39834.0
2013-06-03,2.32,2.32,2.24,2.27,115645.0
2013-06-04,2.2,2.29,2.2,2.28,131629.0
2013-06-05,2.26,2.3,2.2,2.23,110225.0
2013-06-06,2.24,2.25,2.18,2.19,152055.0
2013-06-07,2.18,2.18,2.06,2.15,193708.0
2013-06-10,2.12,2.14,2.04,2.05,172758.0
2013-06-11,2.03,2.06,2.0,2.01,90367.0
2013-06-12,2.02,2.06,1.99,2.0,175154.0
2013-06-13,2.0,2.05,1.97,2.05,105400.0
2013-06-14,2.1,2.17,2.05,2.09,249798.0
2013-06-17,2.12,2.12,2.08,2.11,82918.0
2013-06-18,2.1,2.11,2.05,2.07,284128.0
2013-06-19,2.07,2.09,2.05,2.06,401158.0
2013-06-20,2.0,2.06,1.99,2.0,447096.0
2013-06-21,2.0,2.1,1.99,2.1,1257235.0
2013-06-24,2.0,2.07,1.97,2.0,481074.0
2013-06-25,2.0,2.0,1.91,1.94,254723.0
2013-06-26,1.93,1.93,1.88,1.9,895439.0
2013-06-27,1.92,1.96,1.91,1.93,106266.0
2013-06-28,1.95,2.01,1.94,1.98,279566.0
2013-07-02,2.01,2.04,1.94,1.99,157079.0
2013-07-03,2.0,2.05,1.92,1.99,95578.0
2013-07-04,1.98,1.98,1.91,1.92,37545.0
2013-07-05,1.93,2.0,1.93,2.0,125628.0
2013-07-08,2.04,2.04,1.94,1.95,61961.0
2013-07-09,2.01,2.02,1.96,2.02,82921.0
2013-07-10,2.02,2.04,2.0,2.04,43276.0
2013-07-11,2.15,2.15,2.07,2.12,143161.0
2013-07-12,2.17,2.17,2.11,2.14,140493.0
2013-07-15,2.17,2.17,2.13,2.14,105448.0
2013-07-16,2.1,2.15,2.1,2.14,114039.0
2013-07-17,2.15,2.15,2.11,2.11,108954.0
2013-07-18,2.11,2.11,2.02,2.06,107825.0
2013-07-19,2.04,2.09,2.01,2.08,71647.0
2013-07-22,2.14,2.21,2.12,2.19,163340.0
2013-07-23,2.2,2.29,2.2,2.28,356720.0
2013-07-24,2.28,2.34,2.25,2.31,168058.0
2013-07-25,2.33,2.35,2.21,2.23,155716.0
2013-07-26,2.23,2.23,2.14,2.16,81699.0
2013-07-29,2.18,2.21,2.14,2.14,70063.0
2013-07-30,2.14,2.19,2.1,2.11,69674.0
2013-07-31,2.11,2.13,2.06,2.12,138151.0
2013-08-01,2.13,2.15,2.08,2.08,103399.0
2013-08-02,2.07,2.1,2.06,2.09,47095.0
2013-08-06,2.09,2.09,1.98,1.98,122564.0
2013-08-07,1.98,2.04,1.98,1.99,49263.0
2013-08-08,2.02,2.1,2.02,2.1,210153.0
2013-08-09,2.08,2.1,2.035,2.09,170755.0
2013-08-12,2.1,2.16,2.07,2.14,279949.0
2013-08-13,2.1,2.175,2.1,2.14,268231.0
2013-08-14,2.15,2.21,2.14,2.15,378247.0
2013-08-15,2.15,2.3,2.13,2.25,499940.0
2013-08-16,2.29,2.33,2.25,2.26,294033.0
2013-08-19,2.27,2.27,2.15,2.16,118219.0
2013-08-20,2.19,2.23,2.18,2.19,53978.0
2013-08-21,2.2,2.22,2.12,2.13,106026.0
2013-08-22,2.2,2.23,2.18,2.22,179738.0
2013-08-23,2.23,2.28,2.21,2.26,149054.0
2013-08-26,2.27,2.35,2.27,2.34,39051.0
2013-08-27,2.34,2.36,2.24,2.25,101565.0
2013-08-28,2.25,2.31,2.21,2.21,73726.0
2013-08-29,2.21,2.23,2.13,2.17,79624.0
2013-08-30,2.15,2.24,2.15,2.15,63204.0
2013-09-03,2.22,2.27,2.17,2.18,39129.0
2013-09-04,2.19,2.19,2.14,2.14,75072.0
2013-09-05,2.17,2.19,2.15,2.16,69499.0
2013-09-06,2.21,2.21,2.16,2.17,90715.0
2013-09-09,2.2,2.23,2.18,2.21,146022.0
2013-09-10,2.2,2.23,2.16,2.21,127483.0
2013-09-11,2.22,2.22,2.12,2.14,229455.0
2013-09-12,2.13,2.14,2.08,2.08,184878.0
2013-09-13,2.11,2.12,2.06,2.1,258029.0
2013-09-16,2.08,2.15,2.08,2.11,136675.0
2013-09-17,2.12,2.12,2.075,2.09,226547.0
2013-09-18,2.06,2.23,2.06,2.21,217511.0
2013-09-19,2.2,2.22,2.17,2.2,137317.0
2013-09-20,2.2,2.21,2.13,2.17,63279.0
2013-09-23,2.17,2.2,2.11,2.11,55436.0
2013-09-24,2.14,2.17,2.1,2.16,44732.0
2013-09-25,2.15,2.17,2.15,2.16,47243.0
2013-09-26,2.18,2.19,2.15,2.15,68060.0
2013-09-27,2.14,2.17,2.11,2.11,53714.0
2013-09-30,2.1,2.13,2.1,2.13,54145.0
2013-10-01,2.1,2.13,2.08,2.12,42920.0
2013-10-02,2.12,2.12,2.085,2.1,42906.0
2013-10-03,2.08,2.11,2.08,2.11,28490.0
2013-10-04,2.08,2.15,2.07,2.15,27005.0
2013-10-07,2.15,2.19,2.13,2.19,27741.0
2013-10-08,2.19,2.19,2.11,2.12,40265.0
2013-10-09,2.13,2.13,2.08,2.11,47544.0
2013-10-10,2.15,2.19,2.11,2.15,76365.0
2013-10-11,2.15,2.17,2.12,2.13,67386.0
2013-10-15,2.17,2.2,2.13,2.19,164234.0
2013-10-16,2.19,2.19,2.14,2.18,58761.0
2013-10-17,2.19,2.27,2.17,2.27,158330.0
2013-10-18,2.24,2.28,2.24,2.27,67043.0
2013-10-21,2.28,2.44,2.24,2.44,281618.0
2013-10-22,2.44,2.5,2.43,2.5,195396.0
2013-10-23,2.48,2.48,2.41,2.42,85406.0
2013-10-24,2.45,2.56,2.43,2.52,125571.0
2013-10-25,2.53,2.54,2.5,2.52,80896.0
2013-10-28,2.54,2.74,2.54,2.73,249198.0
2013-10-29,2.74,2.76,2.57,2.58,263131.0
2013-10-30,2.68,2.68,2.5,2.58,133863.0
2013-10-31,2.58,2.69,2.53,2.56,143494.0
2013-11-01,2.3,2.35,2.1,2.31,718482.0
2013-11-04,2.34,2.34,2.12,2.18,329859.0
2013-11-05,2.15,2.18,2.13,2.13,110681.0
2013-11-06,2.15,2.25,2.15,2.24,177820.0
2013-11-07,2.25,2.25,2.18,2.2,130836.0
2013-11-08,2.19,2.23,2.13,2.15,112753.0
2013-11-11,2.18,2.19,2.15,2.18,24568.0
2013-11-12,2.2,2.2,2.08,2.11,118685.0
2013-11-13,2.11,2.14,2.07,2.09,85883.0
2013-11-14,2.09,2.2,2.09,2.2,59242.0
2013-11-15,2.2,2.2,2.15,2.17,154479.0
2013-11-18,2.16,2.2,2.16,2.19,111091.0
2013-11-19,2.2,2.21,2.17,2.2,103309.0
2013-11-20,2.2,2.2,2.17,2.19,287665.0
2013-11-21,2.18,2.2,2.155,2.16,111198.0
2013-11-22,2.15,2.16,2.12,2.12,60751.0
2013-11-25,2.1,2.15,2.1,2.11,66267.0
2013-11-26,2.11,2.13,2.07,2.08,161031.0
2013-11-27,2.08,2.15,2.08,2.13,67798.0
2013-11-28,2.09,2.15,2.09,2.11,46804.0
2013-11-29,2.18,2.18,2.1,2.1,77377.0
2013-12-02,2.15,2.15,2.07,2.08,127777.0
2013-12-03,2.06,2.07,2.01,2.06,224958.0
2013-12-04,2.06,2.065,2.02,2.04,112811.0
2013-12-05,2.02,2.04,2.01,2.04,184954.0
2013-12-06,2.02,2.05,2.02,2.03,405171.0
2013-12-09,2.04,2.055,2.03,2.04,148406.0
2013-12-10,2.05,2.11,2.03,2.03,136631.0
2013-12-11,2.04,2.06,2.02,2.03,95311.0
2013-12-12,2.03,2.07,2.0,2.04,214643.0
2013-12-13,2.07,2.07,2.015,2.03,72161.0
2013-12-16,2.02,2.03,1.92,1.95,630559.0
2013-12-17,1.95,1.99,1.91,1.91,443600.0
2013-12-18,1.94,1.99,1.9,1.9,551589.0
2013-12-19,1.92,2.07,1.91,2.04,503906.0
2013-12-20,2.07,2.1,2.02,2.03,1383516.0
2013-12-23,2.03,2.12,2.03,2.05,415634.0
2013-12-24,2.06,2.18,2.05,2.16,93678.0
2013-12-27,2.2,2.23,2.2,2.2,167939.0
2013-12-30,2.22,2.28,2.22,2.22,148215.0
2013-12-31,2.25,2.3,2.25,2.26,233632.0
2014-01-02,2.27,2.33,2.26,2.29,128457.0
2014-01-03,2.31,2.31,2.26,2.3,104958.0
2014-01-06,2.33,2.33,2.26,2.26,97114.0
2014-01-07,2.26,2.33,2.26,2.31,165256.0
2014-01-08,2.25,2.31,2.25,2.28,206268.0
2014-01-09,2.3,2.31,2.25,2.25,154421.0
2014-01-10,2.27,2.305,2.25,2.26,271713.0
2014-01-13,2.27,2.28,2.24,2.26,196853.0
2014-01-14,2.28,2.3,2.25,2.25,300330.0
2014-01-15,2.27,2.3,2.26,2.29,279680.0
2014-01-16,2.29,2.3,2.27,2.3,90895.0
2014-01-17,2.32,2.45,2.32,2.41,220480.0
2014-01-20,2.46,2.505,2.44,2.5,147619.0
2014-01-21,2.46,2.52,2.43,2.51,211343.0
2014-01-22,2.54,2.54,2.48,2.52,110600.0
2014-01-23,2.51,2.54,2.37,2.38,206910.0
2014-01-24,2.4,2.42,2.31,2.37,210082.0
2014-01-27,2.37,2.45,2.33,2.36,112082.0
2014-01-28,2.37,2.37,2.28,2.33,86080.0
2014-01-29,2.32,2.37,2.31,2.33,25050.0
2014-01-30,2.31,2.34,2.26,2.27,48895.0
2014-01-31,2.26,2.29,2.23,2.27,41058.0
2014-02-03,2.25,2.275,2.215,2.23,88610.0
2014-02-04,2.23,2.25,2.205,2.23,19620.0
2014-02-05,2.25,2.27,2.24,2.27,92513.0
2014-02-06,2.34,2.35,2.3,2.33,48208.0
2014-02-07,2.36,2.36,2.32,2.35,101745.0
2014-02-10,2.4,2.43,2.35,2.37,108712.0
2014-02-11,2.4,2.42,2.39,2.4,158737.0
2014-02-12,2.38,2.45,2.35,2.43,133760.0
2014-02-13,2.44,2.44,2.35,2.39,286385.0
2014-02-14,2.36,2.4,2.33,2.38,84234.0
2014-02-18,2.35,2.45,2.35,2.44,115371.0
2014-02-19,2.45,2.45,2.33,2.33,152012.0
2014-02-20,2.39,2.41,2.29,2.4,266048.0
2014-02-21,2.44,2.47,2.4,2.42,203625.0
2014-02-24,2.45,2.45,2.35,2.35,258712.0
2014-02-25,2.39,2.39,2.31,2.33,72504.0
2014-02-26,2.37,2.38,2.3,2.37,1083581.0
2014-02-27,2.08,2.25,2.08,2.25,2956080.0
2014-02-28,2.25,2.29,2.24,2.27,1037722.0
2014-03-03,2.23,2.28,2.22,2.26,709168.0
2014-03-04,2.23,2.33,2.23,2.33,234685.0
2014-03-05,2.3,2.39,2.29,2.37,486697.0
2014-03-06,2.35,2.35,2.3,2.33,148336.0
2014-03-07,2.32,2.33,2.28,2.29,579322.0
2014-03-10,2.26,2.26,2.21,2.26,264597.0
2014-03-11,2.25,2.255,2.13,2.14,719751.0
2014-03-12,2.14,2.18,2.13,2.15,492727.0
2014-03-13,2.16,2.19,2.14,2.14,162753.0
2014-03-14,2.14,2.19,2.14,2.18,136297.0
2014-03-17,2.19,2.19,2.14,2.17,172231.0
2014-03-18,2.14,2.17,2.14,2.16,188524.0
2014-03-19,2.15,2.19,2.14,2.18,537305.0
2014-03-20,2.18,2.19,2.15,2.18,186949.0
2014-03-21,2.2,2.27,2.17,2.27,392419.0
2014-03-24,2.23,2.24,2.15,2.15,228849.0
2014-03-25,2.19,2.21,2.16,2.2,262232.0
2014-03-26,2.18,2.18,2.15,2.15,341218.0
2014-03-27,2.17,2.19,2.15,2.16,248066.0
2014-03-28,2.19,2.2,2.15,2.17,170181.0
2014-03-31,2.16,2.2,2.16,2.19,357000.0
2014-04-01,2.21,2.21,2.16,2.17,74450.0
2014-04-02,2.18,2.26,2.18,2.25,192619.0
2014-04-03,2.19,2.25,2.19,2.21,72543.0
2014-04-04,2.23,2.24,2.18,2.2,289850.0
2014-04-07,2.22,2.25,2.18,2.21,414047.0
2014-04-08,2.23,2.23,2.19,2.21,782919.0
2014-04-09,2.21,2.28,2.2,2.26,445466.0
2014-04-10,2.25,2.28,2.24,2.25,159581.0
2014-04-11,2.26,2.29,2.25,2.25,181576.0
2014-04-14,2.29,2.33,2.25,2.29,351650.0
2014-04-15,2.25,2.29,2.25,2.26,1026777.0
2014-04-16,2.26,2.29,2.25,2.26,141556.0
2014-04-17,2.27,2.32,2.25,2.32,414803.0
2014-04-21,2.3,2.33,2.29,2.31,257925.0
2014-04-22,2.3,2.35,2.3,2.35,110288.0
2014-04-23,2.31,2.41,2.31,2.38,604606.0
2014-04-24,2.38,2.4,2.35,2.35,127950.0
2014-04-25,2.35,2.37,2.35,2.36,44840.0
2014-04-28,2.37,2.37,2.35,2.36,449183.0
2014-04-29,2.36,2.38,2.35,2.35,254793.0
2014-04-30,2.36,2.37,2.35,2.37,68405.0
2014-05-01,2.37,2.4,2.35,2.39,345663.0
2014-05-02,2.38,2.41,2.36,2.41,135336.0
2014-05-05,2.4,2.41,2.39,2.4,160597.0
2014-05-06,2.38,2.42,2.36,2.36,256179.0
2014-05-07,2.36,2.37,2.35,2.35,449671.0
2014-05-08,2.35,2.4,2.35,2.35,472825.0
2014-05-09,2.38,2.4,2.36,2.38,236148.0
2014-05-12,2.36,2.41,2.36,2.38,106480.0
2014-05-13,2.38,2.43,2.38,2.41,206092.0
2014-05-14,2.38,2.42,2.38,2.4,211027.0
2014-05-15,2.405,2.405,2.33,2.35,364924.0
2014-05-16,2.33,2.35,2.3,2.31,198805.0
2014-05-20,2.31,2.34,2.31,2.32,142213.0
2014-05-21,2.33,2.34,2.33,2.34,48652.0
2014-05-22,2.34,2.38,2.325,2.37,86594.0
2014-05-23,2.35,2.445,2.35,2.41,134301.0
2014-05-26,2.44,2.48,2.41,2.46,101803.0
2014-05-27,2.44,2.45,2.38,2.4,104804.0
2014-05-28,2.4,2.43,2.38,2.39,88670.0
2014-05-29,2.4,2.4,2.39,2.4,44424.0
2014-05-30,2.4,2.44,2.385,2.4,419451.0
2014-06-02,2.45,2.45,2.39,2.4,30987.0
2014-06-03,2.45,2.45,2.4,2.42,115426.0
2014-06-04,2.44,2.44,2.4,2.42,103671.0
2014-06-05,2.4,2.415,2.39,2.4,81212.0
2014-06-06,2.38,2.38,2.35,2.36,184404.0
2014-06-09,2.38,2.4,2.36,2.38,60120.0
2014-06-10,2.36,2.39,2.36,2.37,75575.0
2014-06-11,2.35,2.39,2.35,2.37,98477.0
2014-06-12,2.36,2.38,2.36,2.37,192789.0
2014-06-13,2.36,2.38,2.35,2.35,753723.0
2014-06-16,2.36,2.43,2.36,2.37,88278.0
2014-06-17,2.36,2.38,2.36,2.37,34559.0
2014-06-18,2.39,2.44,2.38,2.42,228151.0
2014-06-19,2.4,2.465,2.4,2.44,155318.0
2014-06-20,2.44,2.46,2.41,2.42,67741.0
2014-06-23,2.41,2.44,2.39,2.42,45172.0
2014-06-24,2.39,2.45,2.38,2.38,354763.0
2014-06-25,2.37,2.42,2.37,2.41,45620.0
2014-06-26,2.4,2.48,2.39,2.47,397043.0
2014-06-27,2.52,2.67,2.52,2.62,238249.0
2014-06-30,2.62,2.68,2.62,2.66,76777.0
2014-07-02,2.66,2.66,2.61,2.66,85875.0
2014-07-03,2.62,2.69,2.6,2.67,162824.0
2014-07-04,2.68,2.73,2.65,2.68,78910.0
2014-07-07,2.6,2.73,2.6,2.72,203625.0
2014-07-08,2.73,2.73,2.61,2.7,205073.0
2014-07-09,2.7,2.76,2.69,2.76,127868.0
2014-07-10,2.72,2.745,2.69,2.72,98776.0
2014-07-11,2.66,2.79,2.66,2.77,120460.0
2014-07-14,2.73,2.79,2.62,2.64,102489.0
2014-07-15,2.69,2.69,2.52,2.55,132341.0
2014-07-16,2.54,2.62,2.5,2.58,90420.0
2014-07-17,2.59,2.61,2.5,2.52,137127.0
2014-07-18,2.52,2.55,2.5,2.55,59560.0
2014-07-21,2.53,2.57,2.53,2.56,11730.0
2014-07-22,2.55,2.58,2.55,2.57,112589.0
2014-07-23,2.59,2.59,2.51,2.53,199392.0
2014-07-24,2.54,2.62,2.54,2.59,106430.0
2014-07-25,2.59,2.61,2.52,2.53,43485.0
2014-07-28,2.57,2.6,2.51,2.6,61050.0
2014-07-29,2.59,2.6,2.57,2.59,71500.0
2014-07-30,2.53,2.61,2.53,2.6,59326.0
2014-07-31,2.59,2.59,2.48,2.51,266851.0
2014-08-01,2.55,2.55,2.5,2.5,102798.0
2014-08-05,2.35,2.48,2.33,2.47,370936.0
2014-08-06,2.43,2.49,2.43,2.47,67296.0
2014-08-07,2.43,2.46,2.4,2.42,225746.0
2014-08-08,2.4,2.44,2.4,2.43,109358.0
2014-08-11,2.41,2.47,2.41,2.46,44502.0
2014-08-12,2.44,2.47,2.43,2.45,53330.0
2014-08-13,2.46,2.46,2.42,2.44,128023.0
2014-08-14,2.43,2.47,2.43,2.46,332508.0
2014-08-15,2.49,2.49,2.42,2.46,161711.0
2014-08-18,2.44,2.46,2.43,2.44,21080.0
2014-08-19,2.45,2.46,2.42,2.42,76938.0
2014-08-20,2.42,2.45,2.42,2.45,144509.0
2014-08-21,2.43,2.45,2.42,2.45,93152.0
2014-08-22,2.45,2.45,2.42,2.43,44052.0
2014-08-25,2.43,2.45,2.4,2.41,193227.0
2014-08-26,2.41,2.43,2.4,2.41,22211.0
2014-08-27,2.4,2.41,2.39,2.41,64834.0
2014-08-28,2.38,2.39,2.34,2.37,79982.0
2014-08-29,2.34,2.38,2.33,2.38,30073.0
2014-09-02,2.38,2.4,2.34,2.35,131244.0
2014-09-03,2.34,2.37,2.33,2.35,175316.0
2014-09-04,2.35,2.36,2.33,2.34,133563.0
2014-09-05,2.33,2.35,2.31,2.32,204929.0
2014-09-08,2.35,2.35,2.31,2.32,222351.0
2014-09-09,2.29,2.31,2.11,2.2,600346.0
2014-09-10,2.15,2.18,2.11,2.18,325017.0
2014-09-11,2.15,2.2,2.15,2.2,210442.0
2014-09-12,2.22,2.23,2.17,2.23,172839.0
2014-09-15,2.2,2.23,2.17,2.19,191066.0
2014-09-16,2.2,2.2,2.14,2.18,133665.0
2014-09-17,2.16,2.17,2.13,2.14,34137.0
2014-09-18,2.14,2.16,2.11,2.11,75276.0
2014-09-19,2.1,2.13,2.03,2.03,134943.0
2014-09-22,2.02,2.04,1.98,1.98,132432.0
2014-09-23,2.0,2.0,1.93,1.95,151774.0
2014-09-24,1.93,2.03,1.77,1.96,424069.0
2014-09-25,2.01,2.04,1.95,1.97,42165.0
2014-09-26,1.97,1.97,1.96,1.97,45716.0
2014-09-29,1.98,1.98,1.95,1.95,54217.0
2014-09-30,2.0,2.0,1.88,1.9,214479.0
2014-10-01,1.9,1.93,1.87,1.93,116004.0
2014-10-02,1.93,1.93,1.88,1.93,77244.0
2014-10-03,1.94,1.94,1.88,1.91,55877.0
2014-10-06,1.89,1.94,1.89,1.91,26523.0
2014-10-07,1.91,1.93,1.84,1.85,80432.0
2014-10-08,1.87,1.89,1.8,1.89,98045.0
2014-10-09,1.89,1.89,1.79,1.79,137947.0
2014-10-10,1.8,1.82,1.78,1.78,44347.0
2014-10-14,1.79,1.79,1.68,1.74,95560.0
2014-10-15,1.71,1.74,1.56,1.6,221757.0
2014-10-16,1.6,1.74,1.59,1.64,107145.0
2014-10-17,1.65,1.7,1.64,1.69,45736.0
2014-10-20,1.7,1.7,1.62,1.64,47225.0
2014-10-21,1.65,1.7,1.61,1.66,106056.0
2014-10-22,1.63,1.65,1.56,1.56,81295.0
2014-10-23,1.6,1.6,1.56,1.57,78643.0
2014-10-24,1.63,1.63,1.57,1.59,252199.0
2014-10-27,1.61,1.61,1.56,1.57,57336.0
2014-10-28,1.57,1.59,1.56,1.58,122077.0
2014-10-29,1.58,1.59,1.56,1.58,52528.0
2014-10-30,1.55,1.55,1.46,1.49,211536.0
2014-10-31,1.48,1.535,1.4,1.48,120885.0
2014-11-03,1.52,1.53,1.4,1.41,58880.0
2014-11-04,1.4,1.42,1.38,1.39,178032.0
2014-11-05,1.36,1.41,1.35,1.37,428869.0
2014-11-06,1.38,1.5,1.35,1.46,240860.0
2014-11-07,1.46,1.55,1.44,1.55,352052.0
2014-11-10,1.58,1.61,1.51,1.61,104822.0
2014-11-11,1.68,1.68,1.57,1.65,98315.0
2014-11-12,1.66,1.67,1.57,1.58,47525.0
2014-11-13,1.55,1.55,1.5,1.51,72186.0
2014-11-14,1.56,1.62,1.53,1.6,48286.0
2014-11-17,1.63,1.63,1.545,1.55,98566.0
2014-11-18,1.6,1.6,1.55,1.56,77225.0
2014-11-19,1.55,1.59,1.54,1.55,70923.0
2014-11-20,1.53,1.56,1.53,1.55,100946.0
2014-11-21,1.64,1.67,1.58,1.63,230261.0
2014-11-24,1.61,1.66,1.59,1.6,67962.0
2014-11-25,1.59,1.65,1.55,1.65,46504.0
2014-11-26,1.58,1.59,1.51,1.55,147879.0
2014-11-27,1.53,1.57,1.52,1.53,33565.0
2014-11-28,1.53,1.53,1.42,1.45,121169.0
2014-12-01,1.41,1.51,1.31,1.38,123543.0
2014-12-02,1.35,1.39,1.28,1.29,92101.0
2014-12-03,1.29,1.37,1.28,1.36,305017.0
2014-12-04,1.34,1.42,1.34,1.36,128435.0
2014-12-05,1.36,1.37,1.34,1.34,234264.0
2014-12-08,1.39,1.39,1.22,1.24,273957.0
2014-12-09,1.21,1.3,1.21,1.27,178426.0
2014-12-10,1.26,1.28,1.21,1.26,239469.0
2014-12-11,1.22,1.27,1.21,1.21,100732.0
2014-12-12,1.21,1.21,1.15,1.18,62323.0
2014-12-15,1.21,1.25,1.11,1.12,158972.0
2014-12-16,1.11,1.15,1.08,1.11,209806.0
2014-12-17,1.1,1.2,1.08,1.15,454490.0
2014-12-18,1.2,1.23,1.15,1.16,427051.0
2014-12-19,1.14,1.29,1.14,1.29,322420.0
2014-12-22,1.3,1.3,1.13,1.13,220644.0
2014-12-23,1.14,1.15,1.08,1.11,417848.0
2014-12-24,1.08,1.14,1.08,1.14,191163.0
2014-12-29,1.14,1.18,1.09,1.12,77870.0
2014-12-30,1.1,1.16,1.09,1.16,848293.0
2014-12-31,1.13,1.22,1.13,1.19,93309.0
2015-01-02,1.16,1.25,1.16,1.25,139857.0
2015-01-05,1.23,1.28,1.19,1.22,68214.0
2015-01-06,1.25,1.25,1.19,1.22,46954.0
2015-01-07,1.22,1.28,1.2,1.26,410665.0
2015-01-08,1.3,1.3,1.22,1.22,252100.0
2015-01-09,1.22,1.29,1.14,1.2,158965.0
2015-01-12,1.17,1.24,1.17,1.24,165453.0
2015-01-13,1.21,1.22,1.15,1.15,139178.0
2015-01-14,1.13,1.13,1.01,1.03,440241.0
2015-01-15,1.06,1.1,0.98,1.03,420067.0
2015-01-16,1.0,1.04,0.98,1.02,594558.0
2015-01-19,1.01,1.03,0.97,1.02,635134.0
2015-01-20,1.0,1.0,0.98,1.0,109718.0
2015-01-21,1.0,1.05,0.99,1.03,619002.0
2015-01-22,1.03,1.04,0.95,0.97,272774.0
2015-01-23,0.96,1.0,0.89,0.98,1269250.0
2015-01-26,0.98,0.98,0.94,0.94,168449.0
2015-01-27,0.95,1.0,0.93,0.99,143052.0
2015-01-28,0.99,0.99,0.96,0.96,158781.0
2015-01-29,0.96,0.97,0.92,0.92,161706.0
2015-01-30,0.955,0.97,0.91,0.91,101800.0
2015-02-02,0.96,0.97,0.94,0.95,79683.0
2015-02-03,0.97,1.05,0.96,1.03,385540.0
2015-02-04,1.05,1.05,0.98,0.98,229243.0
2015-02-05,1.0,1.04,0.98,1.04,432960.0
2015-02-06,1.0,1.0,0.98,0.98,223838.0
2015-02-09,1.02,1.02,0.99,0.99,160423.0
2015-02-10,0.99,0.99,0.96,0.97,26949.0
2015-02-11,0.99,1.0,0.95,1.0,119199.0
2015-02-12,0.99,1.05,0.99,1.03,283221.0
2015-02-13,1.03,1.12,1.02,1.1,181631.0
2015-02-17,1.09,1.14,1.06,1.14,227957.0
2015-02-18,1.11,1.19,1.11,1.12,113554.0
2015-02-19,1.12,1.15,1.09,1.12,80480.0
2015-02-20,1.12,1.15,1.05,1.09,78356.0
2015-02-23,1.04,1.06,1.02,1.03,30582.0
2015-02-24,1.03,1.14,1.03,1.08,219561.0
2015-02-25,1.12,1.12,1.05,1.05,212893.0
2015-02-26,1.22,1.22,1.1,1.1,323266.0
2015-02-27,1.1,1.13,1.07,1.07,134548.0
2015-03-02,1.1,1.12,1.08,1.1,180493.0
2015-03-03,1.12,1.12,1.06,1.06,63348.0
2015-03-04,1.06,1.09,1.02,1.03,256011.0
2015-03-05,1.06,1.06,1.03,1.05,46966.0
2015-03-06,1.05,1.05,1.0,1.0,76014.0
2015-03-09,1.06,1.06,1.0,1.02,152143.0
2015-03-10,1.05,1.05,0.98,0.99,110549.0
2015-03-11,1.0,1.0,0.96,1.0,47637.0
2015-03-12,1.0,1.0,0.97,0.98,143331.0
2015-03-13,0.97,0.98,0.94,0.94,312983.0
2015-03-16,0.95,0.96,0.91,0.92,140051.0
2015-03-17,0.9,0.91,0.86,0.88,305570.0
2015-03-18,0.87,0.97,0.85,0.97,272751.0
2015-03-19,0.92,0.99,0.89,0.9,105381.0
2015-03-20,0.89,0.95,0.73,0.85,1254930.0
2015-03-23,0.85,0.89,0.84,0.88,516581.0
2015-03-24,0.88,0.88,0.8,0.82,317961.0
2015-03-25,0.87,0.88,0.79,0.8,587738.0
2015-03-26,0.82,0.88,0.77,0.84,8653609.0
2015-03-27,0.86,0.86,0.8,0.84,272042.0
2015-03-30,0.86,0.86,0.81,0.81,55633.0
2015-03-31,0.83,0.83,0.8,0.8,112416.0
2015-04-01,0.82,0.85,0.81,0.85,191079.0
2015-04-02,0.84,0.85,0.81,0.83,167978.0
2015-04-06,0.83,0.85,0.82,0.83,93000.0
2015-04-07,0.83,0.85,0.82,0.84,187296.0
2015-04-08,0.83,0.84,0.82,0.84,29105.0
2015-04-09,0.84,0.84,0.81,0.81,25836.0
2015-04-10,0.81,0.83,0.81,0.82,87404.0
2015-04-13,0.81,0.82,0.8,0.81,152200.0
2015-04-14,0.82,0.83,0.81,0.82,27779.0
2015-04-15,0.81,0.84,0.8,0.82,49441.0
2015-04-16,0.81,0.85,0.81,0.82,34631.0
2015-04-17,0.82,0.84,0.81,0.84,73866.0
2015-04-20,0.81,0.83,0.81,0.83,17851.0
2015-04-21,0.82,0.83,0.81,0.83,50278.0
2015-04-22,0.82,0.85,0.82,0.84,47450.0
2015-04-23,0.85,0.87,0.82,0.87,70930.0
2015-04-24,0.86,0.92,0.86,0.91,341275.0
2015-04-27,0.92,0.97,0.92,0.96,279760.0
2015-04-28,0.93,0.96,0.93,0.95,66256.0
2015-04-29,0.92,0.98,0.91,0.97,127393.0
2015-04-30,0.97,1.02,0.92,1.01,298001.0
2015-05-01,1.01,1.11,1.01,1.08,295697.0
2015-05-04,1.12,1.13,1.07,1.1,338995.0
2015-05-05,1.13,1.13,1.06,1.08,124242.0
2015-05-06,1.07,1.11,1.01,1.03,303340.0
2015-05-07,1.03,1.06,0.98,1.03,261665.0
2015-05-08,1.03,1.05,1.0,1.03,73616.0
2015-05-11,1.05,1.06,1.0,1.05,137795.0
2015-05-12,1.04,1.04,1.02,1.02,14751.0
2015-05-13,1.05,1.05,0.96,1.01,100928.0
2015-05-14,1.02,1.03,0.99,1.02,202317.0
2015-05-15,1.03,1.03,0.98,1.0,129410.0
2015-05-19,0.97,1.0,0.96,1.0,75328.0
2015-05-20,0.98,1.0,0.97,0.99,46393.0
2015-05-21,1.0,1.02,0.94,0.94,101410.0
2015-05-22,0.95,0.95,0.94,0.95,17834.0
2015-05-25,0.94,0.96,0.94,0.94,41149.0
2015-05-26,0.94,0.96,0.93,0.94,61898.0
2015-05-27,0.93,0.93,0.9,0.9,103275.0
2015-05-28,0.9,0.91,0.86,0.86,159267.0
2015-05-29,0.86,0.88,0.76,0.82,570499.0
2015-06-01,0.82,0.84,0.78,0.78,218093.0
2015-06-02,0.79,0.81,0.77,0.78,362256.0
2015-06-03,0.78,0.8,0.76,0.78,212126.0
2015-06-04,0.8,0.8,0.76,0.76,106535.0
2015-06-05,0.76,0.79,0.76,0.77,210666.0
2015-06-08,0.78,0.8,0.77,0.79,69059.0
2015-06-09,0.79,0.79,0.76,0.76,142285.0
2015-06-10,0.77,0.77,0.75,0.77,113854.0
2015-06-11,0.76,0.76,0.73,0.73,355659.0
2015-06-12,0.78,0.81,0.74,0.78,719120.0
2015-06-15,0.77,0.78,0.77,0.78,95992.0
2015-06-16,0.78,0.79,0.75,0.77,191534.0
2015-06-17,0.76,0.77,0.74,0.75,115695.0
2015-06-18,0.75,0.76,0.75,0.76,41987.0
2015-06-19,0.75,0.75,0.71,0.72,210816.0
2015-06-22,0.73,0.73,0.7,0.73,50659.0
2015-06-23,0.74,0.75,0.73,0.74,48260.0
2015-06-24,0.73,0.75,0.69,0.69,212263.0
2015-06-25,0.7,0.7,0.68,0.7,189506.0
2015-06-26,0.69,0.73,0.65,0.65,232702.0
2015-06-29,0.64,0.69,0.63,0.68,86043.0
2015-06-30,0.68,0.69,0.64,0.69,136345.0
2015-07-02,0.69,0.69,0.65,0.66,144534.0
2015-07-03,0.68,0.68,0.64,0.65,58181.0
2015-07-06,0.65,0.65,0.63,0.63,100105.0
2015-07-07,0.63,0.65,0.61,0.63,165198.0
2015-07-08,0.63,0.71,0.58,0.6,834629.0
2015-07-09,0.64,0.7,0.61,0.7,486991.0
2015-07-10,0.73,0.76,0.7,0.73,302266.0
2015-07-13,0.72,0.77,0.72,0.76,162129.0
2015-07-14,0.73,0.76,0.73,0.76,58600.0
2015-07-15,0.75,0.77,0.75,0.76,79042.0
2015-07-16,0.76,0.76,0.72,0.72,97872.0
2015-07-17,0.72,0.74,0.71,0.71,29752.0
2015-07-20,0.71,0.74,0.66,0.67,215400.0
2015-07-21,0.69,0.69,0.65,0.66,106220.0
2015-07-22,0.63,0.67,0.61,0.67,84966.0
2015-07-23,0.68,0.69,0.63,0.69,127475.0
2015-07-24,0.69,0.69,0.65,0.69,145520.0
2015-07-27,0.65,0.68,0.59,0.59,271345.0
2015-07-28,0.63,0.66,0.62,0.66,104850.0
2015-07-29,0.67,0.67,0.65,0.67,45084.0
2015-07-30,0.66,0.68,0.63,0.65,93000.0
2015-07-31,0.65,0.66,0.64,0.64,28380.0
2015-08-04,0.63,0.65,0.63,0.65,54275.0
2015-08-05,0.63,0.65,0.61,0.61,112265.0
2015-08-06,0.61,0.67,0.61,0.67,226575.0
2015-08-07,0.69,0.72,0.68,0.7,300822.0
2015-08-10,0.67,0.73,0.67,0.73,160000.0
2015-08-11,0.71,0.71,0.68,0.68,85800.0
2015-08-12,0.71,0.71,0.67,0.68,63724.0
2015-08-13,0.71,0.74,0.68,0.68,226798.0
2015-08-14,0.69,0.7,0.63,0.63,56763.0
2015-08-17,0.63,0.65,0.62,0.62,124775.0
2015-08-18,0.62,0.64,0.6,0.6,187135.0
2015-08-19,0.61,0.61,0.57,0.58,190532.0
2015-08-20,0.6,0.63,0.59,0.6,55972.0
2015-08-21,0.61,0.64,0.61,0.62,30000.0
2015-08-24,0.6,0.6,0.51,0.55,127473.0
2015-08-25,0.55,0.58,0.54,0.56,88348.0
2015-08-26,0.58,0.58,0.52,0.54,76750.0
2015-08-27,0.55,0.64,0.53,0.6,235096.0
2015-08-28,0.6,0.64,0.6,0.64,108599.0
2015-08-31,0.63,0.65,0.61,0.63,93093.0
2015-09-01,0.62,0.66,0.6,0.66,102743.0
2015-09-02,0.66,0.66,0.61,0.61,30187.0
2015-09-03,0.63,0.66,0.62,0.64,89100.0
2015-09-04,0.62,0.62,0.61,0.62,24995.0
2015-09-08,0.63,0.68,0.63,0.68,143664.0
2015-09-09,0.68,0.73,0.665,0.68,60290.0
2015-09-10,0.7,0.72,0.7,0.72,41902.0
2015-09-11,0.69,0.7,0.68,0.68,15821.0
2015-09-14,0.66,0.68,0.63,0.65,31397.0
2015-09-15,0.64,0.64,0.63,0.63,21481.0
2015-09-16,0.64,0.64,0.63,0.63,16771.0
2015-09-17,0.63,0.66,0.63,0.64,41822.0
2015-09-18,0.63,0.64,0.62,0.62,77325.0
2015-09-21,0.62,0.65,0.62,0.65,37277.0
2015-09-22,0.63,0.63,0.61,0.61,32362.0
2015-09-23,0.64,0.66,0.62,0.65,30600.0
2015-09-24,0.66,0.66,0.57,0.59,190025.0
2015-09-25,0.61,0.61,0.59,0.6,34979.0
2015-09-28,0.59,0.6,0.56,0.58,71880.0
2015-09-29,0.58,0.58,0.53,0.53,111320.0
2015-09-30,0.56,0.59,0.53,0.53,61950.0
2015-10-01,0.54,0.59,0.54,0.58,44400.0
2015-10-02,0.58,0.6,0.56,0.6,51625.0
2015-10-05,0.57,0.63,0.57,0.62,92611.0
2015-10-06,0.62,0.66,0.62,0.65,55126.0
2015-10-07,0.65,0.69,0.64,0.69,220591.0
2015-10-08,0.67,0.68,0.66,0.68,56400.0
2015-10-09,0.69,0.73,0.69,0.73,131774.0
2015-10-13,0.71,0.73,0.67,0.7,33056.0
2015-10-14,0.67,0.73,0.67,0.69,92545.0
2015-10-15,0.67,0.7,0.67,0.7,29500.0
2015-10-16,0.7,0.7,0.68,0.7,12700.0
2015-10-19,0.69,0.7,0.66,0.68,102300.0
2015-10-20,0.65,0.69,0.65,0.65,90503.0
2015-10-21,0.65,0.66,0.64,0.65,14900.0
2015-10-22,0.66,0.67,0.64,0.67,11898.0
2015-10-23,0.68,0.68,0.66,0.66,12400.0
2015-10-26,0.67,0.67,0.64,0.67,38580.0
2015-10-27,0.67,0.67,0.64,0.64,29306.0
2015-10-28,0.65,0.66,0.64,0.66,45347.0
2015-10-29,0.66,0.66,0.63,0.64,36500.0
2015-10-30,0.64,0.67,0.64,0.66,55787.0
2015-11-02,0.65,0.67,0.65,0.65,17000.0
2015-11-03,0.65,0.67,0.64,0.65,61252.0
2015-11-04,0.67,0.67,0.64,0.65,21106.0
2015-11-05,0.63,0.65,0.61,0.61,111344.0
2015-11-06,0.61,0.61,0.59,0.59,47345.0
2015-11-09,0.59,0.61,0.57,0.6,54831.0
2015-11-10,0.62,0.62,0.56,0.56,236950.0
2015-11-11,0.56,0.58,0.56,0.57,21550.0
2015-11-12,0.58,0.58,0.54,0.55,138300.0
2015-11-13,0.54,0.55,0.53,0.54,40868.0
2015-11-16,0.56,0.56,0.495,0.51,124975.0
2015-11-17,0.51,0.59,0.485,0.485,143349.0
2015-11-18,0.49,0.52,0.485,0.52,68705.0
2015-11-19,0.51,0.51,0.46,0.5,181450.0
2015-11-20,0.495,0.53,0.495,0.51,83934.0
2015-11-23,0.5,0.51,0.5,0.5,38257.0
2015-11-24,0.53,0.54,0.5,0.51,95200.0
2015-11-25,0.53,0.53,0.475,0.49,545802.0
2015-11-26,0.52,0.52,0.49,0.49,62447.0
2015-11-27,0.495,0.52,0.49,0.51,78500.0
2015-11-30,0.5,0.5,0.48,0.48,33913.0
2015-12-01,0.48,0.5,0.48,0.5,25280.0
2015-12-02,0.5,0.51,0.47,0.47,38553.0
2015-12-03,0.485,0.485,0.46,0.46,153830.0
2015-12-04,0.45,0.49,0.45,0.48,65700.0
2015-12-07,0.485,0.49,0.47,0.47,11998.0
2015-12-08,0.47,0.485,0.465,0.465,13335.0
2015-12-09,0.46,0.465,0.44,0.44,158105.0
2015-12-10,0.45,0.455,0.44,0.445,42849.0
2015-12-11,0.455,0.55,0.43,0.54,351106.0
2015-12-14,0.51,0.52,0.48,0.51,211459.0
2015-12-15,0.52,0.52,0.455,0.47,114200.0
2015-12-16,0.47,0.5,0.46,0.5,174900.0
2015-12-17,0.51,0.51,0.47,0.47,70250.0
2015-12-18,0.48,0.51,0.47,0.47,241177.0
2015-12-21,0.475,0.485,0.47,0.475,76460.0
2015-12-22,0.47,0.485,0.45,0.465,156214.0
2015-12-23,0.47,0.51,0.46,0.5,160049.0
2015-12-24,0.495,0.5,0.485,0.5,63209.0
2015-12-29,0.51,0.51,0.46,0.46,281472.0
2015-12-30,0.475,0.475,0.45,0.46,144184.0
2015-12-31,0.46,0.485,0.45,0.485,91163.0
2016-01-04,0.49,0.5,0.47,0.475,220589.0
2016-01-05,0.485,0.485,0.45,0.48,120698.0
2016-01-06,0.48,0.49,0.48,0.48,35298.0
2016-01-07,0.49,0.49,0.46,0.475,76500.0
2016-01-08,0.465,0.465,0.44,0.445,99282.0
2016-01-11,0.445,0.445,0.395,0.4,135190.0
2016-01-12,0.39,0.405,0.365,0.375,95443.0
2016-01-13,0.375,0.375,0.35,0.365,60020.0
2016-01-14,0.36,0.43,0.36,0.39,203300.0
2016-01-15,0.375,0.38,0.35,0.37,134399.0
2016-01-18,0.385,0.385,0.36,0.38,131497.0
2016-01-19,0.385,0.41,0.385,0.385,196718.0
2016-01-20,0.385,0.39,0.37,0.385,138710.0
2016-01-21,0.385,0.44,0.38,0.42,153424.0
2016-01-22,0.46,0.46,0.415,0.45,117528.0
2016-01-25,0.48,0.48,0.42,0.425,113850.0
2016-01-26,0.46,0.48,0.45,0.45,72100.0
2016-01-27,0.475,0.51,0.46,0.5,96050.0
2016-01-28,0.5,0.51,0.47,0.5,122872.0
2016-01-29,0.51,0.54,0.5,0.53,124086.0
2016-02-01,0.53,0.53,0.46,0.52,212240.0
2016-02-02,0.5,0.51,0.475,0.475,197312.0
2016-02-03,0.49,0.5,0.47,0.48,263105.0
2016-02-04,0.5,0.53,0.475,0.49,280334.0
2016-02-05,0.485,0.5,0.475,0.49,147000.0
2016-02-08,0.485,0.51,0.48,0.48,103500.0
2016-02-09,0.5,0.5,0.48,0.49,53200.0
2016-02-10,0.48,0.48,0.47,0.475,119540.0
2016-02-11,0.47,0.475,0.445,0.465,50985.0
2016-02-12,0.445,0.475,0.44,0.475,39760.0
2016-02-16,0.475,0.49,0.47,0.49,30186.0
2016-02-17,0.48,0.5,0.475,0.49,209879.0
2016-02-18,0.5,0.51,0.49,0.5,174100.0
2016-02-19,0.48,0.5,0.465,0.475,70034.0
2016-02-22,0.47,0.51,0.47,0.5,380271.0
2016-02-23,0.51,0.55,0.5,0.53,221271.0
2016-02-24,0.51,0.51,0.47,0.475,187569.0
2016-02-25,0.48,0.485,0.47,0.48,53340.0
2016-02-26,0.49,0.49,0.45,0.47,299300.0
2016-02-29,0.465,0.49,0.46,0.475,73430.0
2016-03-01,0.48,0.49,0.475,0.485,114225.0
2016-03-02,0.49,0.63,0.475,0.56,791450.0
2016-03-03,0.57,0.61,0.54,0.58,278700.0
2016-03-04,0.58,0.64,0.57,0.62,219420.0
2016-03-07,0.62,0.67,0.62,0.64,324605.0
2016-03-08,0.65,0.65,0.59,0.63,3634894.0
2016-03-09,0.64,0.71,0.64,0.71,468826.0
2016-03-10,0.71,0.79,0.69,0.79,360332.0
2016-03-11,0.79,0.79,0.73,0.73,160230.0
2016-03-14,0.75,0.75,0.67,0.68,226710.0
2016-03-15,0.68,0.69,0.65,0.65,128886.0
2016-03-16,0.66,0.78,0.66,0.78,206900.0
2016-03-17,0.77,0.77,0.72,0.74,178280.0
2016-03-18,0.71,0.77,0.71,0.74,92107.0
2016-03-21,0.76,0.76,0.74,0.74,41338.0
2016-03-22,0.74,0.75,0.72,0.74,38859.0
2016-03-23,0.73,0.73,0.69,0.71,57801.0
2016-03-24,0.71,0.71,0.68,0.68,120000.0
2016-03-28,0.7,0.73,0.7,0.71,100400.0
2016-03-29,0.7,0.73,0.69,0.72,118356.0
2016-03-30,0.72,0.76,0.71,0.75,151917.0
2016-03-31,0.73,0.75,0.71,0.72,41674.0
2016-04-01,0.7,0.7,0.69,0.69,63845.0
2016-04-04,0.68,0.69,0.64,0.64,121101.0
2016-04-05,0.64,0.66,0.62,0.65,148359.0
2016-04-06,0.66,0.66,0.63,0.65,32406.0
2016-04-07,0.66,0.66,0.63,0.63,44600.0
2016-04-08,0.65,0.65,0.61,0.64,71200.0
2016-04-11,0.63,0.68,0.63,0.68,55982.0
2016-04-12,0.68,0.72,0.68,0.72,113430.0
2016-04-13,0.72,0.74,0.7,0.71,204110.0
2016-04-14,0.7,0.73,0.69,0.72,67186.0
2016-04-15,0.7,0.74,0.7,0.72,38600.0
2016-04-18,0.73,0.75,0.71,0.72,128147.0
2016-04-19,0.71,0.88,0.71,0.87,401676.0
2016-04-20,0.85,0.87,0.78,0.78,186741.0
2016-04-21,0.79,0.8,0.75,0.76,101453.0
2016-04-22,0.74,0.83,0.73,0.78,111994.0
2016-04-25,0.78,0.82,0.78,0.8,59814.0
2016-04-26,0.75,0.78,0.71,0.75,256003.0
2016-04-27,0.76,0.79,0.74,0.75,94657.0
2016-04-28,0.75,0.81,0.75,0.77,119483.0
2016-04-29,0.8,0.82,0.78,0.81,104400.0
2016-05-02,0.81,0.81,0.76,0.77,80081.0
2016-05-03,0.77,0.78,0.75,0.75,84407.0
2016-05-04,0.75,0.75,0.66,0.72,143044.0
2016-05-05,0.68,0.7,0.67,0.68,64500.0
2016-05-06,0.67,0.72,0.67,0.72,44327.0
2016-05-09,0.71,0.71,0.68,0.69,137905.0
2016-05-10,0.68,0.69,0.65,0.66,93135.0
2016-05-11,0.66,0.68,0.65,0.65,78954.0
2016-05-12,0.66,0.67,0.65,0.65,61888.0
2016-05-13,0.65,0.66,0.63,0.63,98015.0
2016-05-16,0.64,0.68,0.64,0.68,105500.0
2016-05-17,0.685,0.71,0.65,0.67,119628.0
2016-05-18,0.67,0.67,0.6,0.63,116364.0
2016-05-19,0.61,0.64,0.61,0.64,45050.0
2016-05-20,0.65,0.66,0.64,0.64,19090.0
2016-05-24,0.64,0.65,0.63,0.64,53973.0
2016-05-25,0.64,0.65,0.62,0.64,35500.0
2016-05-26,0.64,0.66,0.64,0.64,23765.0
2016-05-27,0.64,0.66,0.63,0.66,51200.0
2016-05-30,0.62,0.65,0.62,0.62,12152.0
2016-05-31,0.64,0.65,0.62,0.63,26998.0
2016-06-01,0.63,0.66,0.62,0.66,55748.0
2016-06-02,0.66,0.67,0.65,0.66,87666.0
2016-06-03,0.66,0.67,0.65,0.66,54468.0
2016-06-06,0.66,0.7,0.65,0.69,94336.0
2016-06-07,0.66,0.68,0.66,0.68,48087.0
2016-06-08,0.67,0.68,0.65,0.67,42402.0
2016-06-09,0.68,0.68,0.62,0.65,76628.0
2016-06-10,0.64,0.65,0.61,0.65,131389.0
2016-06-13,0.67,0.67,0.63,0.66,58800.0
2016-06-14,0.64,0.65,0.64,0.64,25040.0
2016-06-15,0.65,0.66,0.65,0.65,116412.0
2016-06-16,0.66,0.67,0.63,0.64,50587.0
2016-06-17,0.63,0.66,0.63,0.64,18774.0
2016-06-20,0.64,0.65,0.64,0.65,3500.0
2016-06-21,0.64,0.64,0.63,0.64,53550.0
2016-06-22,0.64,0.65,0.61,0.62,51688.0
2016-06-23,0.63,0.64,0.63,0.63,9800.0
2016-06-24,0.61,0.64,0.61,0.64,40950.0
2016-06-27,0.63,0.63,0.55,0.62,171115.0
2016-06-28,0.58,0.61,0.58,0.61,27700.0
2016-06-29,0.6,0.62,0.6,0.61,85626.0
2016-06-30,0.61,0.63,0.6,0.63,66700.0
2016-07-04,0.63,0.7,0.63,0.7,322481.0
2016-07-05,0.69,0.72,0.68,0.7,326052.0
2016-07-06,0.7,0.72,0.7,0.71,33780.0
2016-07-07,0.73,0.73,0.7,0.7,69400.0
2016-07-08,0.69,0.72,0.69,0.71,38006.0
2016-07-11,0.72,0.76,0.62,0.68,239374.0
2016-07-12,0.67,0.74,0.67,0.71,67700.0
2016-07-13,0.71,0.78,0.71,0.76,161603.0
2016-07-14,0.76,0.81,0.76,0.81,251880.0
2016-07-15,0.8,0.82,0.79,0.8,78375.0
2016-07-18,0.8,0.82,0.78,0.79,90458.0
2016-07-19,0.8,0.81,0.8,0.81,46990.0
2016-07-20,0.79,0.83,0.78,0.83,77821.0
2016-07-21,0.83,0.83,0.8,0.81,14800.0
2016-07-22,0.82,0.83,0.8,0.82,196804.0
2016-07-25,0.84,0.86,0.83,0.85,185750.0
2016-07-26,0.87,0.88,0.83,0.84,108627.0
2016-07-27,0.82,0.83,0.78,0.81,103620.0
2016-07-28,0.81,0.81,0.77,0.79,83199.0
2016-07-29,0.78,0.79,0.72,0.72,146065.0
2016-08-02,0.79,0.81,0.71,0.76,153533.0
2016-08-03,0.75,0.79,0.74,0.75,41081.0
2016-08-04,0.75,0.75,0.73,0.74,24500.0
2016-08-05,0.75,0.75,0.66,0.7,252850.0
2016-08-08,0.69,0.72,0.68,0.68,77084.0
2016-08-09,0.69,0.71,0.67,0.69,91128.0
2016-08-10,0.7,0.72,0.68,0.68,71413.0
2016-08-11,0.68,0.68,0.67,0.68,54424.0
2016-08-12,0.67,0.68,0.67,0.68,55600.0
2016-08-15,0.68,0.68,0.65,0.66,121414.0
2016-08-16,0.66,0.69,0.65,0.66,104866.0
2016-08-17,0.66,0.67,0.65,0.65,56505.0
2016-08-18,0.65,0.68,0.65,0.66,41700.0
2016-08-19,0.66,0.68,0.66,0.67,18740.0
2016-08-22,0.65,0.67,0.65,0.66,56720.0
2016-08-23,0.65,0.66,0.64,0.64,18851.0
2016-08-24,0.64,0.67,0.63,0.63,77100.0
2016-08-25,0.64,0.64,0.62,0.62,13103.0
2016-08-26,0.62,0.62,0.61,0.62,99822.0
2016-08-29,0.6,0.62,0.59,0.59,225586.0
2016-08-30,0.59,0.6,0.58,0.59,93882.0
2016-08-31,0.59,0.59,0.58,0.59,35700.0
2016-09-01,0.58,0.58,0.55,0.55,152550.0
2016-09-02,0.56,0.59,0.56,0.59,5000.0
2016-09-06,0.59,0.6,0.59,0.6,71857.0
2016-09-07,0.6,0.6,0.59,0.6,21558.0
2016-09-08,0.595,0.595,0.59,0.59,5000.0
2016-09-09,0.57,0.59,0.57,0.58,44628.0
2016-09-12,0.56,0.57,0.56,0.56,25860.0
2016-09-13,0.58,0.58,0.58,0.58,9000.0
2016-09-14,0.58,0.59,0.55,0.56,106719.0
2016-09-15,0.57,0.6,0.56,0.59,116754.0
2016-09-16,0.58,0.6,0.56,0.6,62417.0
2016-09-19,0.58,0.61,0.58,0.6,20981.0
2016-09-20,0.61,0.68,0.61,0.65,115850.0
2016-09-21,0.67,0.67,0.63,0.65,94762.0
2016-09-22,0.66,0.67,0.61,0.61,116034.0
2016-09-23,0.62,0.63,0.62,0.63,13615.0
2016-09-26,0.63,0.64,0.61,0.62,23500.0
2016-09-27,0.61,0.62,0.61,0.61,36570.0
2016-09-28,0.63,0.63,0.6,0.61,22300.0
2016-09-29,0.61,0.62,0.6,0.61,24950.0
2016-09-30,0.6,0.64,0.6,0.63,67445.0
2016-10-03,0.64,0.65,0.64,0.64,68007.0
2016-10-04,0.64,0.64,0.6,0.6,80600.0
2016-10-05,0.61,0.61,0.59,0.6,59600.0
2016-10-06,0.59,0.6,0.58,0.6,44950.0
2016-10-07,0.61,0.61,0.58,0.58,18095.0
2016-10-11,0.6,0.6,0.59,0.59,15000.0
2016-10-12,0.6,0.6,0.58,0.58,2950.0
2016-10-13,0.58,0.59,0.57,0.57,48758.0
2016-10-14,0.57,0.57,0.55,0.55,53230.0
2016-10-17,0.56,0.57,0.55,0.55,58234.0
2016-10-18,0.56,0.58,0.56,0.56,40002.0
2016-10-19,0.56,0.6,0.56,0.59,76680.0
2016-10-20,0.59,0.59,0.58,0.58,24500.0
2016-10-21,0.56,0.59,0.56,0.57,107800.0
2016-10-24,0.56,0.585,0.56,0.56,32500.0
2016-10-25,0.58,0.59,0.58,0.59,36370.0
2016-10-26,0.56,0.56,0.56,0.56,880.0
2016-10-27,0.57,0.59,0.57,0.57,45950.0
2016-10-28,0.58,0.61,0.58,0.61,327200.0
2016-10-31,0.6,0.63,0.59,0.59,147035.0
2016-11-01,0.6,0.65,0.6,0.65,414500.0
2016-11-02,0.62,0.65,0.62,0.62,130618.0
2016-11-03,0.62,0.63,0.61,0.63,62383.0
2016-11-04,0.61,0.61,0.6,0.6,47400.0
2016-11-07,0.63,0.63,0.6,0.61,238100.0
2016-11-08,0.62,0.66,0.62,0.65,269940.0
2016-11-09,0.68,0.7,0.67,0.67,389724.0
2016-11-10,0.71,0.81,0.71,0.75,1267536.0
2016-11-11,0.81,0.85,0.73,0.76,656695.0
2016-11-14,0.79,0.8,0.75,0.75,149282.0
2016-11-15,0.77,0.77,0.72,0.75,183577.0
2016-11-16,0.75,0.76,0.7,0.74,116430.0
2016-11-17,0.75,0.76,0.7,0.7,98720.0
2016-11-18,0.71,0.72,0.67,0.69,246800.0
2016-11-21,0.7,0.73,0.7,0.71,105200.0
2016-11-22,0.71,0.78,0.71,0.76,608395.0
2016-11-23,0.75,0.83,0.73,0.81,819583.0
2016-11-24,0.85,0.92,0.85,0.9,767484.0
2016-11-25,0.92,0.92,0.85,0.89,586838.0
2016-11-28,0.91,0.93,0.89,0.91,797672.0
2016-11-29,0.88,0.89,0.82,0.855,1069309.0
2016-11-30,0.89,0.91,0.87,0.88,822410.0
2016-12-01,0.84,0.9,0.84,0.87,258075.0
2016-12-02,0.86,0.87,0.84,0.87,222164.0
2016-12-05,0.89,1.11,0.89,1.1,1527532.0
2016-12-06,1.09,1.09,1.01,1.07,827817.0
2016-12-07,1.06,1.12,1.05,1.1,445573.0
2016-12-08,1.13,1.32,1.12,1.31,2070241.0
2016-12-09,1.29,1.31,1.16,1.22,1321060.0
2016-12-12,1.27,1.27,1.16,1.18,527759.0
2016-12-13,1.17,1.18,1.03,1.12,1039994.0
2016-12-14,1.12,1.12,1.0,1.0,906090.0
2016-12-15,1.08,1.08,0.98,1.03,441210.0
2016-12-16,1.05,1.1,0.98,1.0,582382.0
2016-12-19,0.98,1.04,0.96,1.02,425013.0
2016-12-20,1.03,1.1,1.01,1.1,278262.0
2016-12-21,1.08,1.16,1.05,1.09,499794.0
2016-12-22,1.07,1.14,1.07,1.11,361740.0
2016-12-23,1.14,1.17,1.11,1.16,224456.0
2016-12-28,1.2,1.22,1.16,1.19,313055.0
2016-12-29,1.2,1.2,1.15,1.18,208613.0
2016-12-30,1.15,1.17,1.13,1.16,258096.0
2017-01-03,1.17,1.25,1.17,1.235,214434.0
2017-01-04,1.25,1.35,1.24,1.33,507001.0
2017-01-05,1.36,1.38,1.29,1.31,385913.0
2017-01-06,1.34,1.34,1.27,1.29,119023.0
2017-01-09,1.27,1.31,1.2,1.25,612858.0
2017-01-10,1.33,1.38,1.32,1.37,466209.0
2017-01-11,1.38,1.49,1.37,1.47,592538.0
2017-01-12,1.49,1.53,1.47,1.52,472916.0
2017-01-13,1.54,1.57,1.47,1.53,749956.0
2017-01-16,1.55,1.57,1.47,1.56,470780.0
2017-01-17,1.57,1.69,1.51,1.6,965000.0
2017-01-18,1.6,1.69,1.59,1.65,679891.0
2017-01-19,1.63,1.68,1.57,1.67,558226.0
2017-01-20,1.63,1.7,1.63,1.68,408242.0
2017-01-23,1.69,1.73,1.69,1.7,272915.0
2017-01-24,1.7,1.85,1.7,1.83,1144484.0
2017-01-25,1.85,1.93,1.78,1.93,652429.0
2017-01-26,1.93,1.94,1.82,1.87,581711.0
2017-01-27,1.93,1.93,1.86,1.9,404447.0
2017-01-30,1.88,1.89,1.77,1.81,398689.0
2017-01-31,1.83,1.92,1.78,1.92,491550.0
2017-02-01,1.89,1.93,1.84,1.86,584589.0
2017-02-02,1.85,1.88,1.77,1.88,931947.0
2017-02-03,1.88,1.88,1.85,1.88,148400.0
2017-02-06,1.85,1.91,1.84,1.88,331001.0
2017-02-07,1.87,1.9,1.86,1.88,261929.0
2017-02-08,1.89,1.89,1.84,1.85,224340.0
2017-02-09,1.84,1.85,1.74,1.8,195515.0
2017-02-10,1.8,1.99,1.78,1.94,924252.0
2017-02-13,2.01,2.12,2.01,2.08,777358.0
2017-02-14,2.09,2.1,2.03,2.07,512906.0
2017-02-15,2.08,2.09,1.95,2.03,528687.0
2017-02-16,2.02,2.03,1.93,1.93,265048.0
2017-02-17,1.93,1.93,1.64,1.77,1144505.0
2017-02-21,1.84,1.9,1.8,1.86,397519.0
2017-02-22,1.86,1.88,1.77,1.83,341368.0
2017-02-23,1.94,2.0,1.76,1.82,725849.0
2017-02-24,1.86,1.86,1.75,1.82,453416.0
2017-02-27,1.85,1.85,1.73,1.79,287315.0
2017-02-28,1.73,1.79,1.73,1.74,637826.0
2017-03-01,1.79,1.98,1.79,1.95,1206616.0
2017-03-02,1.98,1.98,1.78,1.78,597200.0
2017-03-03,1.78,1.87,1.78,1.83,570864.0
2017-03-06,1.79,1.79,1.72,1.76,248605.0
2017-03-07,1.75,1.75,1.61,1.7,448654.0
2017-03-08,1.71,1.74,1.67,1.67,149890.0
2017-03-09,1.64,1.64,1.55,1.55,1079276.0
2017-03-10,1.53,1.68,1.53,1.62,836605.0
2017-03-13,1.68,1.78,1.63,1.77,402896.0
2017-03-14,1.76,1.78,1.71,1.77,338582.0
2017-03-15,1.75,1.86,1.75,1.86,286670.0
2017-03-16,1.88,1.89,1.8,1.8,212605.0
2017-03-17,1.79,1.83,1.76,1.83,152945.0
2017-03-20,1.83,1.84,1.78,1.79,123770.0
2017-03-21,1.78,1.795,1.66,1.69,262946.0
2017-03-22,1.64,1.72,1.62,1.71,230250.0
2017-03-23,1.7,1.73,1.68,1.71,125550.0
2017-03-24,1.73,1.75,1.66,1.68,89190.0
2017-03-27,1.62,1.68,1.57,1.67,308213.0
2017-03-28,1.67,1.74,1.66,1.74,132394.0
2017-03-29,1.68,1.8,1.68,1.8,176809.0
2017-03-30,1.8,1.81,1.76,1.78,196865.0
2017-03-31,1.77,1.77,1.72,1.77,137252.0
2017-04-03,1.74,1.8,1.665,1.74,291266.0
2017-04-04,1.7,1.74,1.7,1.72,67090.0
2017-04-05,1.74,1.81,1.74,1.79,386612.0
2017-04-06,1.82,1.82,1.76,1.79,138506.0
2017-04-07,1.78,1.78,1.74,1.78,98790.0
2017-04-10,1.72,1.78,1.72,1.76,160174.0
2017-04-11,1.74,1.75,1.69,1.74,161955.0
2017-04-12,1.73,1.73,1.6,1.62,350958.0
2017-04-13,1.66,1.66,1.52,1.52,799475.0
2017-04-17,1.53,1.615,1.53,1.56,158202.0
2017-04-18,1.59,1.6,1.44,1.455,298275.0
2017-04-19,1.45,1.49,1.36,1.36,530969.0
2017-04-20,1.38,1.49,1.38,1.47,185057.0
2017-04-21,1.46,1.51,1.44,1.45,150814.0
2017-04-24,1.48,1.51,1.44,1.5,206126.0
2017-04-25,1.52,1.57,1.495,1.57,353974.0
2017-04-26,1.54,1.59,1.53,1.58,246465.0
2017-04-27,1.55,1.58,1.45,1.54,295185.0
2017-04-28,1.52,1.6,1.51,1.53,186789.0
2017-05-01,1.52,1.61,1.49,1.59,675140.0
2017-05-02,1.59,1.6,1.56,1.595,146825.0
2017-05-03,1.58,1.59,1.53,1.54,779186.0
2017-05-04,1.61,1.61,1.4,1.47,368085.0
2017-05-05,1.46,1.51,1.41,1.49,354357.0
2017-05-08,1.48,1.48,1.43,1.47,130160.0
2017-05-09,1.5,1.56,1.44,1.52,244608.0
2017-05-10,1.53,1.565,1.51,1.54,276972.0
2017-05-11,1.54,1.57,1.54,1.55,218581.0
2017-05-12,1.56,1.59,1.52,1.56,169513.0
2017-05-15,1.56,1.8,1.51,1.78,685166.0
2017-05-16,1.79,1.82,1.72,1.76,330207.0
2017-05-17,1.72,1.77,1.69,1.7,583378.0
2017-05-18,1.68,1.74,1.68,1.72,161300.0
2017-05-19,1.75,1.8,1.74,1.77,221913.0
2017-05-23,1.75,1.79,1.74,1.78,189663.0
2017-05-24,1.75,1.75,1.71,1.73,98705.0
2017-05-25,1.75,1.77,1.72,1.76,84156.0
2017-05-26,1.78,1.78,1.73,1.745,70988.0
2017-05-29,1.73,1.79,1.73,1.79,45275.0
2017-05-30,1.78,1.78,1.72,1.76,140466.0
2017-05-31,1.77,1.77,1.7,1.76,129905.0
2017-06-01,1.75,1.76,1.72,1.725,87700.0
2017-06-02,1.72,1.73,1.68,1.69,345107.0
2017-06-05,1.7,1.7,1.63,1.67,244400.0
2017-06-06,1.65,1.68,1.63,1.64,94559.0
2017-06-07,1.64,1.66,1.57,1.63,116077.0
2017-06-08,1.61,1.71,1.61,1.71,200724.0
2017-06-09,1.71,1.74,1.62,1.62,258173.0
2017-06-12,1.65,1.67,1.6,1.63,74377.0
2017-06-13,1.65,1.66,1.6,1.65,100924.0
2017-06-14,1.69,1.69,1.6,1.65,214029.0
2017-06-15,1.63,1.63,1.53,1.53,90340.0
2017-06-16,1.54,1.57,1.51,1.51,93067.0
2017-06-19,1.56,1.57,1.53,1.56,65966.0
2017-06-20,1.6,1.6,1.48,1.5,151200.0
2017-06-21,1.48,1.51,1.47,1.49,147840.0
2017-06-22,1.52,1.52,1.46,1.48,165667.0
2017-06-23,1.52,1.6,1.5,1.6,189481.0
2017-06-26,1.61,1.62,1.54,1.62,57181.0
2017-06-27,1.63,1.67,1.54,1.59,116890.0
2017-06-28,1.63,1.65,1.58,1.65,40646.0
2017-06-29,1.65,1.67,1.6,1.61,62050.0
2017-06-30,1.63,1.64,1.61,1.64,36881.0
2017-07-04,1.61,1.68,1.61,1.62,14300.0
2017-07-05,1.6,1.64,1.585,1.6,41546.0
2017-07-06,1.59,1.59,1.55,1.56,34876.0
2017-07-07,1.55,1.62,1.55,1.6,74000.0
2017-07-10,1.6,1.6,1.55,1.55,77498.0
2017-07-11,1.55,1.63,1.54,1.63,90645.0
2017-07-12,1.66,1.68,1.61,1.63,95200.0
2017-07-13,1.62,1.64,1.6,1.64,34550.0
2017-07-14,1.63,1.63,1.6,1.61,55102.0
2017-07-17,1.61,1.69,1.58,1.69,414480.0
2017-07-18,1.67,1.77,1.65,1.69,408270.0
2017-07-19,1.72,1.76,1.7,1.74,319807.0
2017-07-20,1.75,1.78,1.7,1.74,172171.0
2017-07-21,1.75,1.77,1.72,1.76,73300.0
2017-07-24,1.77,1.77,1.73,1.74,83270.0
2017-07-25,1.78,1.89,1.78,1.87,564168.0
2017-07-26,1.88,1.89,1.8,1.85,292000.0
2017-07-27,1.87,1.87,1.76,1.84,149097.0
2017-07-28,1.82,1.84,1.81,1.83,48500.0
2017-07-31,1.82,1.88,1.82,1.86,125659.0
2017-08-01,1.87,1.89,1.84,1.87,286860.0
2017-08-02,1.87,1.9,1.83,1.9,236957.0
2017-08-03,1.9,2.02,1.9,1.96,1023365.0
2017-08-04,1.92,1.95,1.89,1.95,338761.0
2017-08-08,2.0,2.06,1.98,2.03,897967.0
2017-08-09,2.04,2.06,2.0,2.0,389554.0
2017-08-10,2.0,2.03,1.95,1.98,1081726.0
2017-08-11,1.99,2.05,1.98,2.01,343736.0
2017-08-14,2.05,2.05,1.99,2.01,202115.0
2017-08-15,2.0,2.0,1.83,1.94,425407.0
2017-08-16,1.95,2.09,1.93,2.08,666992.0
2017-08-17,2.04,2.14,2.0,2.02,673919.0
2017-08-18,2.03,2.05,1.99,2.02,75150.0
2017-08-21,2.01,2.12,2.01,2.09,524170.0
2017-08-22,2.09,2.27,2.09,2.26,483734.0
2017-08-23,2.24,2.33,2.19,2.3,334415.0
2017-08-24,2.28,2.37,2.23,2.27,651186.0
2017-08-25,2.26,2.29,2.24,2.25,477568.0
2017-08-28,2.29,2.31,2.27,2.29,483529.0
2017-08-29,2.29,2.39,2.23,2.37,1223459.0
2017-08-30,2.35,2.4,2.34,2.38,475029.0
2017-08-31,2.38,2.43,2.34,2.41,402642.0
2017-09-01,2.43,2.49,2.42,2.47,653455.0
2017-09-05,2.47,2.5,2.11,2.4,916883.0
2017-09-06,2.38,2.47,2.3,2.42,439017.0
2017-09-07,2.43,2.47,2.35,2.4,413559.0
2017-09-08,2.28,2.36,2.23,2.35,558323.0
2017-09-11,2.36,2.48,2.36,2.45,498113.0
2017-09-12,2.42,2.49,2.4,2.48,621097.0
2017-09-13,2.45,2.45,2.3,2.33,526504.0
2017-09-14,2.32,2.36,2.19,2.31,503898.0
2017-09-15,2.28,2.31,2.25,2.3,238383.0
2017-09-18,2.27,2.3,2.25,2.28,104672.0
2017-09-19,2.3,2.31,2.15,2.16,617228.0
2017-09-20,2.18,2.34,2.06,2.32,927421.0
2017-09-21,2.28,2.28,2.19,2.23,277356.0
2017-09-22,2.25,2.27,2.19,2.24,132510.0
2017-09-25,2.26,2.29,2.12,2.12,406341.0
2017-09-26,2.15,2.21,2.1,2.15,195103.0
2017-09-27,2.17,2.26,2.15,2.22,272567.0
2017-09-28,2.23,2.35,2.16,2.33,426963.0
2017-09-29,2.33,2.35,2.27,2.34,364920.0
2017-10-02,2.34,2.42,2.31,2.39,410809.0
2017-10-03,2.41,2.63,2.37,2.62,693610.0
2017-10-04,2.6,2.8,2.6,2.66,781328.0
2017-10-05,2.71,2.88,2.65,2.75,928690.0
2017-10-06,2.72,2.89,2.66,2.85,741242.0
2017-10-10,2.91,2.96,2.86,2.92,420823.0
2017-10-11,2.94,2.95,2.81,2.87,454938.0
2017-10-12,2.86,2.9,2.79,2.84,328297.0
2017-10-13,2.86,2.88,2.76,2.83,519556.0
2017-10-16,2.89,2.93,2.82,2.86,310326.0
2017-10-17,2.82,2.82,2.69,2.78,220750.0
2017-10-18,2.76,2.84,2.74,2.75,252813.0
2017-10-19,2.72,2.815,2.66,2.79,295998.0
2017-10-20,2.8,2.89,2.8,2.81,308835.0
2017-10-23,2.82,2.85,2.71,2.8,275044.0
2017-10-24,2.84,2.95,2.79,2.92,533160.0
2017-10-25,2.91,2.95,2.84,2.88,505444.0
2017-10-26,2.89,2.9,2.78,2.83,293688.0
2017-10-27,2.74,2.74,2.08,2.73,1144255.0
2017-10-30,2.7,2.85,2.66,2.73,680858.0
2017-10-31,2.72,2.89,2.65,2.83,550715.0
2017-11-01,2.86,2.91,2.8,2.85,287297.0
2017-11-02,2.8,2.89,2.8,2.83,273551.0
2017-11-03,2.83,2.83,2.68,2.77,171822.0
2017-11-06,2.79,2.87,2.75,2.79,356439.0
2017-11-07,2.72,2.84,2.72,2.83,434560.0
2017-11-08,2.82,2.89,2.82,2.85,372178.0
2017-11-09,2.82,2.87,2.765,2.81,647058.0
2017-11-10,2.8,2.85,2.76,2.76,158750.0
2017-11-13,2.7,2.86,2.7,2.79,224057.0
2017-11-14,2.78,2.83,2.61,2.62,456246.0
2017-11-15,2.62,2.63,2.5,2.53,544200.0
2017-11-16,2.54,2.62,2.5,2.52,307570.0
2017-11-17,2.55,2.7,2.54,2.66,448992.0
2017-11-20,2.67,2.72,2.62,2.71,233152.0
2017-11-21,2.72,2.79,2.69,2.76,354800.0
2017-11-22,2.77,2.82,2.71,2.73,249647.0
2017-11-23,2.72,2.85,2.72,2.76,252278.0
2017-11-24,2.81,2.81,2.72,2.8,113341.0
2017-11-27,2.78,2.79,2.64,2.73,258593.0
2017-11-28,2.68,2.78,2.68,2.77,205510.0
2017-11-29,2.73,2.75,2.61,2.69,204318.0
2017-11-30,2.68,2.72,2.61,2.7,457850.0
2017-12-01,2.7,2.76,2.66,2.76,359145.0
2017-12-04,2.73,2.8,2.7,2.75,275327.0
2017-12-05,2.65,2.66,2.55,2.57,387078.0
2017-12-06,2.55,2.61,2.54,2.54,140564.0
2017-12-07,2.54,2.65,2.54,2.62,350615.0
2017-12-08,2.62,2.62,2.54,2.56,281849.0
2017-12-11,2.57,2.61,2.52,2.55,174852.0
2017-12-12,2.55,2.63,2.55,2.63,225062.0
2017-12-13,2.64,2.65,2.61,2.63,168551.0
2017-12-14,2.63,2.66,2.53,2.56,209053.0
2017-12-15,2.55,2.69,2.54,2.67,376141.0
2017-12-18,2.69,2.76,2.67,2.75,265587.0
2017-12-19,2.76,2.78,2.71,2.74,205351.0
2017-12-20,2.75,2.87,2.75,2.83,569925.0
2017-12-21,2.83,2.84,2.75,2.8,437271.0
2017-12-22,2.79,2.83,2.77,2.82,173784.0
2017-12-27,2.78,2.92,2.78,2.9,301288.0
2017-12-28,2.92,2.97,2.87,2.97,332150.0
2017-12-29,2.98,2.98,2.89,2.94,144428.0
2018-01-02,2.97,2.98,2.54,2.75,998215.0
2018-01-03,2.69,2.69,2.43,2.44,641486.0
2018-01-04,2.44,2.64,2.43,2.63,367484.0
2018-01-05,2.63,2.64,2.57,2.59,202745.0
2018-01-08,2.6,2.61,2.53,2.54,161045.0
2018-01-09,2.53,2.54,2.46,2.48,263434.0
2018-01-10,2.49,2.55,2.47,2.5,289762.0
2018-01-11,2.5,2.58,2.5,2.57,186683.0
2018-01-12,2.57,2.585,2.54,2.56,198445.0
2018-01-15,2.54,2.61,2.54,2.58,81516.0
2018-01-16,2.58,2.58,2.36,2.39,317411.0
2018-01-17,2.39,2.45,2.38,2.39,151887.0
2018-01-18,2.4,2.4,2.31,2.38,168364.0
2018-01-19,2.31,2.38,2.31,2.34,177886.0
2018-01-22,2.43,2.43,2.24,2.25,191996.0
2018-01-23,2.18,2.3,2.06,2.27,693230.0
2018-01-24,2.3,2.38,2.28,2.34,226876.0
2018-01-25,2.37,2.38,2.23,2.25,211752.0
2018-01-26,2.25,2.34,2.24,2.28,147116.0
2018-01-29,2.25,2.25,2.18,2.19,121639.0
2018-01-30,2.17,2.19,2.13,2.16,167818.0
2018-01-31,2.2,2.24,2.13,2.18,159201.0
2018-02-01,2.18,2.24,2.16,2.19,190765.0
2018-02-02,2.18,2.19,2.08,2.1,276559.0
2018-02-05,2.09,2.18,2.06,2.07,252711.0
2018-02-06,2.05,2.15,2.04,2.08,235880.0
2018-02-07,2.05,2.13,2.02,2.05,240183.0
2018-02-08,2.04,2.09,1.92,2.01,314290.0
2018-02-09,1.95,2.04,1.91,1.95,395913.0
2018-02-12,1.95,2.2,1.95,2.18,330263.0
2018-02-13,2.24,2.24,2.12,2.17,185904.0
2018-02-14,2.18,2.33,2.14,2.33,281004.0
2018-02-15,2.34,2.37,2.24,2.3,209436.0
2018-02-16,2.32,2.37,2.26,2.27,174054.0
2018-02-20,2.21,2.3,2.15,2.18,185237.0
2018-02-21,2.2,2.32,2.1,2.27,217435.0
2018-02-22,1.95,2.12,1.84,1.93,1361506.0
2018-02-23,1.94,2.03,1.93,1.98,1440152.0
2018-02-26,1.97,2.03,1.97,1.99,367222.0
2018-02-27,1.98,1.98,1.72,1.77,663798.0
2018-02-28,1.74,1.78,1.55,1.58,432305.0
2018-03-01,1.55,1.86,1.52,1.75,837647.0
2018-03-02,1.75,1.81,1.645,1.66,520053.0
2018-03-05,1.66,1.69,1.62,1.685,214976.0
2018-03-06,1.72,1.88,1.69,1.75,709473.0
2018-03-07,1.74,1.77,1.655,1.7,226626.0
2018-03-08,1.74,1.75,1.57,1.68,549385.0
2018-03-09,1.67,1.76,1.62,1.74,270364.0
2018-03-12,1.68,1.8,1.6,1.8,217230.0
2018-03-13,1.8,1.86,1.78,1.86,206359.0
2018-03-14,1.86,1.86,1.76,1.85,209870.0
2018-03-15,1.83,1.83,1.73,1.81,181366.0
2018-03-16,1.82,1.82,1.74,1.78,154579.0
2018-03-19,1.78,1.78,1.67,1.7,217799.0
2018-03-20,1.7,1.7,1.63,1.65,155068.0
2018-03-21,1.65,1.69,1.63,1.66,320877.0
2018-03-22,1.67,1.67,1.56,1.56,630946.0
2018-03-23,1.57,1.58,1.5,1.51,313600.0
2018-03-26,1.49,1.54,1.47,1.51,161015.0
2018-03-27,1.53,1.53,1.44,1.48,304182.0
2018-03-28,1.46,1.48,1.42,1.46,195395.0
2018-03-29,1.47,1.54,1.47,1.52,226235.0
2018-04-02,1.52,1.52,1.45,1.46,65469.0
2018-04-03,1.49,1.52,1.44,1.5,123471.0
2018-04-04,1.48,1.51,1.44,1.5,202806.0
2018-04-05,1.48,1.53,1.48,1.51,221750.0
2018-04-06,1.51,1.52,1.44,1.45,78043.0
2018-04-09,1.45,1.51,1.4,1.4,434140.0
2018-04-10,1.48,1.5,1.4,1.48,3140922.0
2018-04-11,1.48,1.55,1.47,1.54,446293.0
2018-04-12,1.54,1.56,1.51,1.55,206386.0
2018-04-13,1.52,1.58,1.51,1.53,169704.0
2018-04-16,1.53,1.55,1.52,1.53,57720.0
2018-04-17,1.54,1.555,1.5,1.53,197816.0
2018-04-18,1.57,1.65,1.57,1.6,502810.0
2018-04-19,1.6,1.72,1.59,1.7,515616.0
2018-04-20,1.7,1.71,1.63,1.64,153902.0
2018-04-23,1.64,1.68,1.61,1.68,174742.0
2018-04-24,1.7,1.7,1.55,1.56,279289.0
2018-04-25,1.55,1.59,1.52,1.55,147902.0
2018-04-26,1.56,1.59,1.53,1.58,211176.0
2018-04-27,1.56,1.59,1.51,1.51,150117.0
2018-04-30,1.51,1.55,1.51,1.53,208336.0
2018-05-01,1.53,1.54,1.44,1.44,371810.0
2018-05-02,1.44,1.53,1.44,1.53,478612.0
2018-05-03,1.45,1.46,1.42,1.42,444168.0
2018-05-04,1.41,1.45,1.35,1.4,409408.0
2018-05-07,1.44,1.46,1.4,1.43,221347.0
2018-05-08,1.44,1.52,1.43,1.52,297814.0
2018-05-09,1.52,1.52,1.44,1.5,459536.0
2018-05-10,1.5,1.59,1.5,1.57,397145.0
2018-05-11,1.54,1.61,1.53,1.57,560357.0
2018-05-14,1.59,1.59,1.52,1.55,83473.0
2018-05-15,1.54,1.54,1.48,1.49,473103.0
2018-05-16,1.46,1.53,1.46,1.52,302364.0
2018-05-17,1.48,1.56,1.48,1.56,200693.0
2018-05-18,1.53,1.54,1.49,1.5,334846.0
2018-05-22,1.51,1.64,1.51,1.59,496759.0
2018-05-23,1.58,1.59,1.49,1.51,433694.0
2018-05-24,1.51,1.53,1.43,1.43,370990.0
2018-05-25,1.46,1.48,1.43,1.46,300050.0
2018-05-28,1.49,1.49,1.41,1.46,195075.0
2018-05-29,1.42,1.49,1.37,1.38,391419.0
2018-05-30,1.38,1.45,1.38,1.43,276847.0
2018-05-31,1.42,1.44,1.36,1.38,432969.0
2018-06-01,1.41,1.45,1.4,1.44,145952.0
2018-06-04,1.45,1.45,1.4,1.43,7500.0
2018-06-05,1.44,1.59,1.43,1.59,680598.0
2018-06-06,1.62,1.67,1.56,1.6,652739.0
2018-06-07,1.65,1.7,1.61,1.69,412390.0
2018-06-08,1.66,1.72,1.65,1.7,168163.0
2018-06-11,1.7,1.8,1.65,1.75,328693.0
2018-06-12,1.77,1.8,1.7,1.7,243551.0
2018-06-13,1.75,1.76,1.61,1.62,389719.0
2018-06-14,1.6,1.65,1.54,1.54,320364.0
2018-06-15,1.52,1.58,1.49,1.56,362573.0
2018-06-18,1.56,1.6,1.53,1.55,251926.0
2018-06-19,1.52,1.54,1.475,1.51,192677.0
2018-06-20,1.53,1.54,1.51,1.52,146649.0
2018-06-21,1.53,1.55,1.48,1.48,149163.0
2018-06-22,1.47,1.54,1.47,1.51,96978.0
2018-06-25,1.5,1.55,1.42,1.42,164253.0
2018-06-26,1.42,1.48,1.41,1.48,224435.0
2018-06-27,1.45,1.5,1.4,1.4,369754.0
2018-06-28,1.42,1.42,1.38,1.38,306294.0
2018-06-29,1.43,1.43,1.39,1.4,194429.0
2018-07-03,1.45,1.45,1.32,1.34,221929.0
2018-07-04,1.31,1.32,1.26,1.3,225566.0
2018-07-05,1.32,1.37,1.31,1.36,334488.0
2018-07-06,1.34,1.41,1.34,1.41,219152.0
2018-07-09,1.43,1.46,1.425,1.43,193623.0
2018-07-10,1.45,1.45,1.41,1.42,57238.0
2018-07-11,1.39,1.42,1.36,1.38,149727.0
2018-07-12,1.41,1.41,1.34,1.35,180961.0
2018-07-13,1.35,1.4,1.32,1.35,138847.0
2018-07-16,1.36,1.36,1.3,1.32,86807.0
2018-07-17,1.31,1.32,1.27,1.29,285496.0
2018-07-18,1.27,1.38,1.26,1.38,343306.0
2018-07-19,1.32,1.35,1.28,1.3,128837.0
2018-07-20,1.3,1.31,1.26,1.28,238356.0
2018-07-23,1.26,1.26,1.22,1.25,135229.0
2018-07-24,1.28,1.3,1.23,1.24,257417.0
2018-07-25,1.24,1.25,1.21,1.22,110765.0
2018-07-26,1.23,1.23,1.19,1.215,103108.0
2018-07-27,1.21,1.22,1.16,1.18,207064.0
2018-07-30,1.19,1.2,1.16,1.19,97800.0
2018-07-31,1.25,1.25,1.15,1.16,191800.0
2018-08-01,1.18,1.18,1.13,1.13,247337.0
2018-08-02,1.14,1.15,1.04,1.08,474820.0
2018-08-03,1.05,1.08,1.03,1.05,444820.0
2018-08-07,1.01,1.03,1.0,1.0,244155.0
2018-08-08,1.02,1.05,0.94,0.98,608318.0
2018-08-09,0.98,1.0,0.94,0.98,679504.0
2018-08-10,0.93,1.02,0.93,1.01,571236.0
2018-08-13,1.04,1.04,0.95,0.98,255056.0
2018-08-14,0.97,1.02,0.95,0.96,209161.0
2018-08-15,0.95,0.96,0.9,0.91,293360.0
2018-08-16,0.93,0.94,0.91,0.93,214810.0
2018-08-17,0.95,0.95,0.91,0.94,217763.0
2018-08-20,0.98,1.01,0.95,1.0,210607.0
2018-08-21,1.0,1.02,0.97,1.02,201350.0
2018-08-22,0.99,1.01,0.96,1.01,277393.0
2018-08-23,0.98,0.99,0.96,0.98,135776.0
2018-08-24,0.96,1.03,0.96,1.0,246753.0
2018-08-27,0.98,1.05,0.98,1.02,118105.0
2018-08-28,1.03,1.05,1.01,1.03,135362.0
2018-08-29,1.08,1.09,1.03,1.08,262084.0
2018-08-30,1.08,1.08,1.0,1.0,197525.0
2018-08-31,1.01,1.03,0.99,1.02,124740.0
2018-09-04,0.98,1.0,0.95,1.0,280160.0
2018-09-05,1.01,1.01,0.97,0.98,98827.0
2018-09-06,0.98,0.98,0.95,0.96,610800.0
2018-09-07,0.96,0.97,0.95,0.96,95543.0
2018-09-10,0.96,0.98,0.95,0.96,317095.0
2018-09-11,0.97,0.97,0.94,0.94,263320.0
2018-09-12,0.94,1.0,0.94,0.95,294025.0
2018-09-13,0.97,0.98,0.96,0.96,32500.0
2018-09-14,0.99,0.99,0.93,0.94,130600.0
2018-09-17,0.94,0.96,0.93,0.93,47530.0
2018-09-18,0.98,0.99,0.95,0.97,318205.0
2018-09-19,1.01,1.02,0.96,0.96,237984.0
2018-09-20,0.96,0.99,0.96,0.98,97871.0
2018-09-21,0.99,1.07,0.98,1.07,565293.0
2018-09-24,1.09,1.09,1.04,1.05,416560.0
2018-09-25,1.07,1.07,1.03,1.04,159593.0
2018-09-26,1.03,1.05,0.99,1.01,139858.0
2018-09-27,1.0,1.02,1.0,1.0,56118.0
2018-09-28,0.99,1.04,0.99,1.02,65683.0
2018-10-01,1.02,1.04,1.01,1.02,46345.0
2018-10-02,1.03,1.04,1.0,1.0,122408.0
2018-10-03,1.02,1.02,0.99,0.99,74830.0
2018-10-04,0.99,1.04,0.98,1.01,193649.0
2018-10-05,1.02,1.03,1.0,1.02,122950.0
2018-10-09,1.03,1.03,1.0,1.01,96191.0
2018-10-10,1.01,1.02,0.97,0.98,161296.0
2018-10-11,0.97,0.99,0.94,0.97,254745.0
2018-10-12,0.96,0.97,0.94,0.95,95000.0
2018-10-15,0.95,0.99,0.95,0.97,76496.0
2018-10-16,0.97,0.98,0.95,0.95,56700.0
2018-10-17,0.95,0.97,0.94,0.95,108800.0
2018-10-18,0.96,0.96,0.91,0.91,163918.0
2018-10-19,0.92,0.96,0.92,0.95,146900.0
2018-10-22,0.95,0.96,0.92,0.92,113800.0
2018-10-23,0.92,0.92,0.89,0.9,175481.0
2018-10-24,0.9,0.9,0.82,0.83,301849.0
2018-10-25,0.86,0.88,0.81,0.85,137800.0
2018-10-26,0.85,0.87,0.84,0.85,143800.0
2018-10-29,0.84,0.88,0.84,0.85,68875.0
2018-10-30,0.84,0.86,0.84,0.84,97450.0
2018-10-31,0.84,0.9,0.84,0.9,72909.0
2018-11-01,0.92,0.96,0.9,0.9,261549.0
2018-11-02,0.92,0.96,0.92,0.94,112000.0
2018-11-05,0.92,0.94,0.9,0.92,72500.0
2018-11-06,0.91,0.92,0.88,0.9,43214.0
2018-11-07,0.88,0.91,0.88,0.9,46100.0
2018-11-08,0.9,0.91,0.89,0.9,79040.0
2018-11-09,0.89,0.89,0.86,0.88,48900.0
2018-11-12,0.88,0.88,0.83,0.84,76011.0
2018-11-13,0.86,0.86,0.83,0.83,24717.0
2018-11-14,0.83,0.85,0.83,0.84,72100.0
2018-11-15,0.85,0.87,0.83,0.87,83305.0
2018-11-16,0.88,0.89,0.84,0.85,72950.0
2018-11-19,0.84,0.85,0.82,0.83,55550.0
2018-11-20,0.82,0.83,0.81,0.82,26896.0
2018-11-21,0.82,0.86,0.82,0.86,130915.0
2018-11-22,0.83,0.84,0.83,0.84,25500.0
2018-11-23,0.84,0.84,0.82,0.83,66408.0
2018-11-26,0.84,0.84,0.81,0.81,40505.0
2018-11-27,0.82,0.82,0.79,0.8,49900.0
2018-11-28,0.8,0.83,0.8,0.83,77500.0
2018-11-29,0.81,0.86,0.81,0.85,45200.0
2018-11-30,0.85,0.87,0.84,0.86,74300.0
2018-12-03,0.87,0.97,0.87,0.91,201425.0
2018-12-04,0.91,0.92,0.84,0.85,172792.0
2018-12-05,0.88,0.88,0.76,0.83,241352.0
2018-12-06,0.82,0.82,0.79,0.8,415614.0
2018-12-07,0.82,0.85,0.81,0.81,121783.0
2018-12-10,0.8,0.86,0.78,0.79,152199.0
2018-12-11,0.8,0.83,0.78,0.78,114050.0
2018-12-12,0.79,0.8,0.77,0.77,91607.0
2018-12-13,0.8,0.8,0.75,0.76,133690.0
2018-12-14,0.73,0.75,0.72,0.73,195805.0
2018-12-17,0.72,0.73,0.69,0.69,314450.0
2018-12-18,0.7,0.7,0.65,0.65,426089.0
2018-12-19,0.67,0.68,0.61,0.63,426577.0
2018-12-20,0.65,0.65,0.6,0.64,643291.0
2018-12-21,0.63,0.68,0.63,0.63,264773.0
2018-12-24,0.63,0.65,0.63,0.63,214705.0
2018-12-27,0.73,0.73,0.63,0.64,464639.0
2018-12-28,0.66,0.69,0.63,0.64,403896.0
2018-12-31,0.64,0.67,0.63,0.65,200890.0
2019-01-02,0.65,0.73,0.64,0.7,338943.0
2019-01-03,0.7,0.71,0.68,0.69,109449.0
2019-01-04,0.7,0.74,0.68,0.74,391774.0
2019-01-07,0.75,0.75,0.7,0.74,158199.0
2019-01-08,0.74,0.85,0.73,0.85,555834.0
2019-01-09,0.87,0.9,0.8,0.84,553208.0
2019-01-10,0.84,0.86,0.81,0.81,203975.0
2019-01-11,0.82,0.83,0.8,0.8,240786.0
2019-01-14,0.81,0.85,0.79,0.81,272212.0
2019-01-15,0.81,0.84,0.8,0.81,89057.0
2019-01-16,0.84,0.84,0.77,0.79,161694.0
2019-01-17,0.79,0.79,0.74,0.78,225682.0
2019-01-18,0.77,0.8,0.76,0.76,193809.0
2019-01-21,0.76,0.83,0.76,0.83,34500.0
2019-01-22,0.81,0.81,0.75,0.77,193595.0
2019-01-23,0.76,0.77,0.74,0.74,137978.0
2019-01-24,0.75,0.78,0.74,0.76,93235.0
2019-01-25,0.78,0.78,0.74,0.76,332625.0
2019-01-28,0.78,0.78,0.74,0.74,97650.0
2019-01-29,0.74,0.75,0.72,0.74,471694.0
2019-01-30,0.74,0.76,0.73,0.74,205900.0
2019-01-31,0.74,0.8,0.74,0.76,229898.0
2019-02-01,0.78,0.79,0.74,0.76,136979.0
2019-02-04,0.75,0.78,0.75,0.76,67291.0
2019-02-05,0.77,0.81,0.74,0.79,290590.0
2019-02-06,0.8,0.82,0.78,0.8,236812.0
2019-02-07,0.8,0.8,0.77,0.78,92980.0
2019-02-08,0.77,0.8,0.77,0.8,537370.0
2019-02-11,0.79,0.81,0.76,0.79,202425.0
2019-02-12,0.78,0.81,0.75,0.79,307958.0
2019-02-13,0.77,0.77,0.73,0.75,267900.0
2019-02-14,0.77,0.77,0.72,0.73,150855.0
2019-02-15,0.76,0.76,0.7,0.71,311000.0
2019-02-19,0.72,0.77,0.72,0.77,673282.0
2019-02-20,0.77,0.84,0.77,0.84,750451.0
2019-02-21,0.82,0.82,0.8,0.82,161150.0
2019-02-22,0.82,0.84,0.82,0.84,314892.0
2019-02-25,0.84,0.88,0.82,0.88,388173.0
2019-02-26,0.87,0.95,0.87,0.93,550584.0
2019-02-27,0.95,0.95,0.88,0.93,305602.0
2019-02-28,0.9,0.92,0.87,0.88,326977.0
2019-03-01,0.87,0.92,0.87,0.9,276085.0
2019-03-04,0.91,0.92,0.87,0.88,57819.0
2019-03-05,0.88,0.89,0.86,0.88,61930.0
2019-03-06,0.89,0.89,0.81,0.86,253900.0
2019-03-07,0.86,0.87,0.75,0.77,377196.0
2019-03-08,0.79,0.79,0.76,0.78,89649.0
2019-03-11,0.77,0.79,0.77,0.78,104636.0
2019-03-12,0.79,0.8,0.77,0.8,145907.0
2019-03-13,0.82,0.82,0.79,0.81,116998.0
2019-03-14,0.8,0.81,0.77,0.77,51272.0
2019-03-15,0.77,0.79,0.74,0.74,290513.0
2019-03-18,0.74,0.77,0.74,0.77,141244.0
2019-03-19,0.79,0.8,0.74,0.79,101300.0
2019-03-20,0.78,0.79,0.77,0.77,37974.0
2019-03-21,0.78,0.8,0.78,0.8,76513.0
2019-03-22,0.8,0.8,0.75,0.78,160150.0
2019-03-25,0.78,0.79,0.76,0.79,86554.0
2019-03-26,0.77,0.8,0.75,0.78,311439.0
2019-03-27,0.77,0.78,0.76,0.78,153875.0
2019-03-28,0.76,0.79,0.76,0.78,41745.0
2019-03-29,0.8,0.8,0.77,0.78,77300.0
2019-04-01,0.78,0.8,0.78,0.79,298952.0
2019-04-02,0.79,0.79,0.77,0.78,71335.0
2019-04-03,0.78,0.79,0.77,0.78,283850.0
2019-04-04,0.77,0.79,0.77,0.79,156660.0
2019-04-05,0.8,0.8,0.77,0.79,97951.0
2019-04-08,0.79,0.79,0.77,0.78,256539.0
2019-04-09,0.77,0.77,0.75,0.77,98524.0
2019-04-10,0.76,0.78,0.76,0.77,95800.0
2019-04-11,0.79,0.79,0.76,0.77,58000.0
2019-04-12,0.79,0.83,0.79,0.82,988692.0
2019-04-15,0.84,0.9,0.81,0.9,687989.0
2019-04-16,0.9,0.97,0.89,0.94,528816.0
2019-04-17,0.99,1.05,0.98,1.0,804680.0
2019-04-18,1.01,1.01,0.96,0.98,151186.0
2019-04-22,0.96,0.99,0.92,0.96,129790.0
2019-04-23,0.95,0.96,0.93,0.95,128678.0
2019-04-24,0.93,1.0,0.93,0.98,209940.0
2019-04-25,0.97,0.97,0.93,0.94,165973.0
2019-04-26,0.95,0.95,0.92,0.93,98491.0
2019-04-29,0.92,0.97,0.88,0.94,416455.0
2019-04-30,0.93,0.97,0.93,0.94,72800.0
2019-05-01,0.92,0.95,0.91,0.95,309314.0
2019-05-02,0.93,0.93,0.89,0.92,160000.0
2019-05-03,0.92,0.92,0.88,0.9,81800.0
2019-05-06,0.87,0.89,0.86,0.89,47439.0
2019-05-07,0.85,0.87,0.82,0.85,142964.0
2019-05-08,0.85,0.86,0.81,0.86,96260.0
2019-05-09,0.83,0.83,0.8,0.83,82891.0
2019-05-10,0.82,0.82,0.78,0.8,199436.0
2019-05-13,0.78,0.79,0.7,0.79,402875.0
2019-05-14,0.76,0.8,0.76,0.78,156987.0
2019-05-15,0.79,0.79,0.75,0.77,149999.0
2019-05-16,0.76,0.76,0.74,0.74,117172.0
2019-05-17,0.76,0.76,0.74,0.75,53837.0
2019-05-21,0.75,0.75,0.71,0.73,153779.0
2019-05-22,0.7,0.71,0.68,0.7,250444.0
2019-05-23,0.67,0.7,0.67,0.68,164326.0
2019-05-24,0.69,0.7,0.68,0.69,89585.0
2019-05-27,0.69,0.7,0.69,0.69,69150.0
2019-05-28,0.69,0.71,0.68,0.69,28810.0
2019-05-29,0.68,0.68,0.65,0.68,207221.0
2019-05-30,0.68,0.68,0.63,0.64,260485.0
2019-05-31,0.64,0.65,0.61,0.64,204100.0
2019-06-03,0.63,0.64,0.61,0.64,121550.0
2019-06-04,0.64,0.66,0.63,0.64,192883.0
2019-06-05,0.66,0.66,0.62,0.62,136635.0
2019-06-06,0.62,0.64,0.62,0.62,69950.0
2019-06-07,0.65,0.69,0.62,0.65,223234.0
2019-06-10,0.66,0.66,0.62,0.64,272134.0
2019-06-11,0.66,0.66,0.63,0.65,129834.0
2019-06-12,0.66,0.67,0.63,0.63,278492.0
2019-06-13,0.64,0.65,0.63,0.63,89759.0
2019-06-14,0.7,0.71,0.67,0.68,671911.0
2019-06-17,0.7,0.72,0.69,0.7,185794.0
2019-06-18,0.7,0.74,0.69,0.72,353454.0
2019-06-19,0.73,0.73,0.69,0.7,257550.0
2019-06-20,0.73,0.73,0.71,0.71,191610.0
2019-06-21,0.72,0.72,0.7,0.71,335521.0
2019-06-24,0.71,0.71,0.69,0.71,170400.0
2019-06-25,0.7,0.71,0.69,0.69,322077.0
2019-06-26,0.68,0.69,0.68,0.68,72500.0
2019-06-27,0.69,0.69,0.68,0.68,61688.0
2019-06-28,0.68,0.71,0.68,0.69,94500.0
2019-07-02,0.69,0.71,0.69,0.7,160036.0
2019-07-03,0.72,0.72,0.68,0.7,126300.0
2019-07-04,0.69,0.72,0.68,0.7,127334.0
2019-07-05,0.7,0.71,0.69,0.69,102550.0
2019-07-08,0.7,0.71,0.69,0.7,74098.0
2019-07-09,0.69,0.7,0.68,0.68,74100.0
2019-07-10,0.7,0.7,0.66,0.66,115600.0
2019-07-11,0.67,0.68,0.64,0.66,382878.0
2019-07-12,0.68,0.68,0.66,0.68,104000.0
2019-07-15,0.66,0.68,0.65,0.65,388977.0
2019-07-16,0.67,0.67,0.61,0.62,526910.0
2019-07-17,0.65,0.67,0.62,0.62,430879.0
2019-07-18,0.63,0.63,0.6,0.6,222100.0
2019-07-19,0.63,0.65,0.62,0.63,335515.0
2019-07-22,0.65,0.65,0.63,0.64,114914.0
2019-07-23,0.64,0.64,0.61,0.64,404621.0
2019-07-24,0.63,0.64,0.62,0.63,58012.0
2019-07-25,0.64,0.66,0.61,0.62,447102.0
2019-07-26,0.63,0.63,0.61,0.63,230400.0
2019-07-29,0.63,0.63,0.6,0.62,200410.0
2019-07-30,0.62,0.62,0.6,0.6,71604.0
2019-07-31,0.6,0.61,0.59,0.61,206215.0
2019-08-01,0.63,0.63,0.59,0.59,148600.0
2019-08-02,0.59,0.62,0.55,0.57,543351.0
2019-08-06,0.55,0.58,0.52,0.58,423710.0
2019-08-07,0.54,0.58,0.54,0.55,245450.0
2019-08-08,0.57,0.58,0.54,0.58,240032.0
2019-08-09,0.63,0.63,0.55,0.56,199500.0
2019-08-12,0.57,0.59,0.56,0.58,198853.0
2019-08-13,0.57,0.59,0.56,0.57,124066.0
2019-08-14,0.56,0.57,0.55,0.55,232524.0
2019-08-15,0.55,0.56,0.54,0.55,115900.0
2019-08-16,0.55,0.57,0.54,0.55,269400.0
2019-08-19,0.55,0.56,0.55,0.56,96974.0
2019-08-20,0.57,0.57,0.54,0.55,288871.0
2019-08-21,0.54,0.54,0.53,0.53,147073.0
2019-08-22,0.53,0.54,0.52,0.52,104800.0
2019-08-23,0.53,0.54,0.52,0.52,406063.0
2019-08-26,0.52,0.54,0.5,0.5,324599.0
2019-08-27,0.53,0.53,0.5,0.52,146867.0
2019-08-28,0.53,0.55,0.51,0.54,298648.0
2019-08-29,0.54,0.57,0.54,0.57,77915.0
2019-08-30,0.57,0.58,0.56,0.57,66700.0
2019-09-03,0.56,0.58,0.53,0.54,69152.0
2019-09-04,0.59,0.59,0.54,0.56,32053.0
2019-09-05,0.55,0.59,0.55,0.56,183459.0
2019-09-06,0.57,0.57,0.55,0.56,112930.0
2019-09-09,0.56,0.56,0.55,0.55,84046.0
2019-09-10,0.56,0.56,0.55,0.55,64097.0
2019-09-11,0.56,0.57,0.55,0.56,67877.0
2019-09-12,0.57,0.57,0.55,0.56,99200.0
2019-09-13,0.57,0.62,0.57,0.62,689530.0
2019-09-16,0.62,0.65,0.6,0.65,237151.0
2019-09-17,0.63,0.73,0.61,0.65,596776.0
2019-09-18,0.67,0.67,0.61,0.62,328764.0
2019-09-19,0.63,0.63,0.62,0.62,35670.0
2019-09-20,0.6,0.63,0.56,0.57,226745.0
2019-09-23,0.59,0.6,0.57,0.59,87852.0
2019-09-24,0.6,0.6,0.58,0.59,33745.0
2019-09-25,0.58,0.58,0.56,0.58,85794.0
2019-09-26,0.58,0.59,0.55,0.55,73364.0
2019-09-27,0.55,0.58,0.55,0.56,183453.0
2019-09-30,0.58,0.58,0.55,0.56,29000.0
2019-10-01,0.56,0.57,0.55,0.56,91592.0
2019-10-02,0.57,0.57,0.52,0.54,90005.0
2019-10-03,0.54,0.56,0.53,0.55,57894.0
2019-10-04,0.57,0.57,0.53,0.54,26560.0
2019-10-07,0.53,0.56,0.53,0.54,125350.0
2019-10-08,0.54,0.55,0.53,0.54,54000.0
2019-10-09,0.55,0.56,0.54,0.56,74269.0
2019-10-10,0.55,0.56,0.54,0.55,72600.0
2019-10-11,0.55,0.555,0.54,0.55,87087.0
2019-10-15,0.54,0.54,0.52,0.52,48811.0
2019-10-16,0.54,0.54,0.52,0.52,67443.0
2019-10-17,0.53,0.53,0.52,0.52,186000.0
2019-10-18,0.53,0.54,0.52,0.53,75400.0
2019-10-21,0.54,0.59,0.54,0.57,213325.0
2019-10-22,0.57,0.57,0.56,0.56,67236.0
2019-10-23,0.57,0.575,0.57,0.57,14515.0
2019-10-24,0.57,0.57,0.55,0.57,68830.0
2019-10-25,0.59,0.59,0.56,0.57,20176.0
2019-10-28,0.59,0.59,0.57,0.58,118500.0
2019-10-29,0.58,0.59,0.55,0.56,262597.0
2019-10-30,0.56,0.56,0.53,0.53,81299.0
2019-10-31,0.54,0.55,0.52,0.52,78135.0
2019-11-01,0.52,0.55,0.52,0.53,137030.0
2019-11-04,0.55,0.58,0.55,0.57,81669.0
2019-11-05,0.57,0.6,0.56,0.59,69738.0
2019-11-06,0.61,0.61,0.57,0.57,69725.0
2019-11-07,0.6,0.64,0.55,0.6,251092.0
2019-11-08,0.6,0.61,0.58,0.59,67800.0
2019-11-11,0.59,0.59,0.58,0.58,10184.0
2019-11-12,0.61,0.61,0.57,0.59,157230.0
2019-11-13,0.59,0.6,0.56,0.56,91640.0
2019-11-14,0.56,0.58,0.56,0.57,74750.0
2019-11-15,0.58,0.59,0.57,0.58,52000.0
2019-11-18,0.59,0.59,0.56,0.56,104515.0
2019-11-19,0.56,0.57,0.55,0.55,52800.0
2019-11-20,0.54,0.55,0.54,0.54,84133.0
2019-11-21,0.55,0.55,0.51,0.54,247000.0
2019-11-22,0.55,0.55,0.52,0.55,113500.0
2019-11-25,0.53,0.56,0.53,0.55,118260.0
2019-11-26,0.54,0.56,0.53,0.55,107336.0
2019-11-27,0.58,0.58,0.54,0.555,263500.0
2019-11-28,0.55,0.55,0.53,0.54,10500.0
2019-11-29,0.56,0.56,0.54,0.54,26000.0
2019-12-02,0.54,0.55,0.52,0.53,147050.0
2019-12-03,0.53,0.53,0.52,0.52,73296.0
2019-12-04,0.53,0.53,0.51,0.53,161850.0
2019-12-05,0.52,0.53,0.52,0.52,48634.0
2019-12-06,0.52,0.55,0.52,0.55,179215.0
2019-12-09,0.55,0.55,0.53,0.54,313789.0
2019-12-10,0.53,0.55,0.53,0.55,60400.0
2019-12-11,0.57,0.59,0.54,0.55,1322462.0
2019-12-12,0.54,0.56,0.53,0.54,655778.0
2019-12-13,0.55,0.56,0.54,0.56,526106.0
2019-12-16,0.56,0.6,0.56,0.6,1041492.0
2019-12-17,0.61,0.61,0.58,0.59,405025.0
2019-12-18,0.57,0.58,0.56,0.56,475767.0
2019-12-19,0.56,0.59,0.56,0.57,787778.0
2019-12-20,0.59,0.6,0.56,0.56,645492.0
2019-12-23,0.56,0.57,0.55,0.57,558300.0
2019-12-24,0.57,0.57,0.55,0.57,422574.0
2019-12-27,0.6,0.6,0.59,0.6,613062.0
2019-12-30,0.59,0.6,0.57,0.59,316420.0
2019-12-31,0.59,0.63,0.59,0.63,598130.0
2020-01-02,0.63,0.72,0.62,0.7,1091608.0
2020-01-03,0.69,0.7,0.65,0.68,407921.0
2020-01-06,0.69,0.7,0.66,0.67,402279.0
2020-01-07,0.67,0.7,0.67,0.69,166660.0
2020-01-08,0.7,0.71,0.7,0.7,192042.0
2020-01-09,0.7,0.7,0.67,0.695,431072.0
2020-01-10,0.7,0.73,0.69,0.73,295451.0
2020-01-13,0.72,0.76,0.72,0.74,357090.0
2020-01-14,0.74,0.76,0.73,0.76,287969.0
2020-01-15,0.73,0.76,0.73,0.75,185610.0
2020-01-16,0.77,0.8,0.76,0.77,490650.0
2020-01-17,0.78,0.8,0.76,0.8,351374.0
2020-01-20,0.79,0.8,0.77,0.79,145800.0
2020-01-21,0.77,0.79,0.68,0.73,1098317.0
2020-01-22,0.73,0.74,0.68,0.7,375997.0
2020-01-23,0.69,0.69,0.65,0.65,404339.0
2020-01-24,0.64,0.66,0.63,0.65,311200.0
2020-01-27,0.58,0.63,0.56,0.62,617353.0
2020-01-28,0.62,0.65,0.6,0.65,166300.0
2020-01-29,0.63,0.64,0.62,0.64,567838.0
2020-01-30,0.62,0.63,0.6,0.6,190331.0
2020-01-31,0.62,0.62,0.59,0.61,351503.0
2020-02-03,0.61,0.63,0.59,0.6,82890.0
2020-02-04,0.63,0.64,0.59,0.59,202095.0
2020-02-05,0.59,0.62,0.59,0.61,431780.0
2020-02-06,0.62,0.62,0.6,0.61,600611.0
2020-02-07,0.61,0.62,0.59,0.6,327667.0
2020-02-10,0.6,0.6,0.58,0.59,114767.0
2020-02-11,0.59,0.6,0.59,0.6,92052.0
2020-02-12,0.61,0.61,0.59,0.6,105875.0
2020-02-13,0.61,0.61,0.6,0.6,16625.0
2020-02-14,0.62,0.62,0.58,0.58,188135.0
2020-02-18,0.58,0.6,0.54,0.54,374961.0
2020-02-19,0.54,0.59,0.54,0.57,278590.0
2020-02-20,0.59,0.6,0.56,0.56,162251.0
2020-02-21,0.57,0.57,0.5,0.54,573390.0
2020-02-24,0.53,0.54,0.51,0.53,412660.0
2020-02-25,0.55,0.55,0.52,0.53,171000.0
2020-02-26,0.52,0.53,0.51,0.515,96567.0
2020-02-27,0.51,0.52,0.48,0.5,217056.0
2020-02-28,0.455,0.49,0.45,0.46,303700.0
2020-03-02,0.47,0.51,0.47,0.495,335658.0
2020-03-03,0.495,0.52,0.48,0.485,95225.0
2020-03-04,0.49,0.51,0.485,0.49,120423.0
2020-03-05,0.48,0.51,0.48,0.51,181607.0
2020-03-06,0.5,0.5,0.47,0.48,283329.0
2020-03-09,0.46,0.46,0.415,0.445,346400.0
2020-03-10,0.49,0.49,0.415,0.44,285310.0
2020-03-11,0.44,0.44,0.41,0.42,127600.0
2020-03-12,0.4,0.415,0.35,0.395,480022.0
2020-03-13,0.415,0.43,0.38,0.41,188600.0
2020-03-16,0.385,0.4,0.37,0.375,293800.0
2020-03-17,0.39,0.4,0.355,0.385,266208.0
2020-03-18,0.39,0.4,0.32,0.35,228901.0
2020-03-19,0.335,0.38,0.325,0.345,140370.0
2020-03-20,0.34,0.35,0.31,0.315,227632.0
2020-03-23,0.33,0.33,0.28,0.31,252264.0
2020-03-24,0.33,0.38,0.33,0.375,355781.0
2020-03-25,0.37,0.42,0.365,0.39,174547.0
2020-03-26,0.415,0.415,0.365,0.38,258758.0
2020-03-27,0.37,0.37,0.335,0.34,124650.0
2020-03-30,0.38,0.38,0.35,0.36,124600.0
2020-03-31,0.39,0.39,0.37,0.38,138000.0
2020-04-01,0.36,0.39,0.345,0.37,90630.0
2020-04-02,0.365,0.375,0.36,0.365,93821.0
2020-04-03,0.355,0.38,0.355,0.36,140403.0
2020-04-06,0.375,0.375,0.365,0.37,112861.0
2020-04-07,0.39,0.435,0.375,0.39,119676.0
2020-04-08,0.395,0.41,0.39,0.405,223376.0
2020-04-09,0.42,0.42,0.405,0.41,252944.0
2020-04-13,0.43,0.43,0.4,0.4,237254.0
2020-04-14,0.415,0.43,0.4,0.42,228744.0
2020-04-15,0.41,0.42,0.385,0.4,160112.0
2020-04-16,0.425,0.43,0.4,0.405,201910.0
2020-04-17,0.41,0.43,0.41,0.43,118695.0
2020-04-20,0.415,0.475,0.415,0.45,217516.0
2020-04-21,0.44,0.455,0.43,0.44,114733.0
2020-04-22,0.48,0.48,0.435,0.44,77604.0
2020-04-23,0.44,0.445,0.425,0.435,102565.0
2020-04-24,0.44,0.45,0.43,0.44,214900.0
2020-04-27,0.44,0.44,0.415,0.44,174400.0
2020-04-28,0.43,0.44,0.43,0.44,217229.0
2020-04-29,0.43,0.47,0.43,0.47,266279.0
2020-04-30,0.47,0.49,0.46,0.49,169548.0
2020-05-01,0.49,0.49,0.46,0.475,145046.0
2020-05-04,0.46,0.475,0.445,0.455,51403.0
2020-05-05,0.46,0.47,0.445,0.45,221952.0
2020-05-06,0.46,0.46,0.42,0.43,157840.0
2020-05-07,0.45,0.455,0.435,0.45,111400.0
2020-05-08,0.465,0.485,0.45,0.485,104717.0
2020-05-11,0.485,0.485,0.46,0.48,131086.0
2020-05-12,0.49,0.495,0.46,0.475,57200.0
2020-05-13,0.465,0.465,0.45,0.45,168593.0
2020-05-14,0.46,0.46,0.435,0.445,38100.0
2020-05-15,0.435,0.48,0.435,0.465,169495.0
2020-05-19,0.52,0.55,0.485,0.54,209239.0
2020-05-20,0.54,0.61,0.53,0.61,279773.0
2020-05-21,0.61,0.62,0.57,0.58,107672.0
2020-05-22,0.6,0.6,0.55,0.57,50350.0
2020-05-25,0.58,0.58,0.54,0.56,25690.0
2020-05-26,0.56,0.59,0.54,0.57,139629.0
2020-05-27,0.58,0.58,0.54,0.55,56100.0
2020-05-28,0.55,0.58,0.55,0.56,35800.0
2020-05-29,0.57,0.57,0.55,0.55,38591.0
2020-06-01,0.55,0.58,0.55,0.56,55125.0
2020-06-02,0.57,0.6,0.57,0.58,169584.0
2020-06-03,0.58,0.59,0.57,0.58,574755.0
2020-06-04,0.58,0.59,0.57,0.57,526356.0
2020-06-05,0.58,0.65,0.57,0.65,796316.0
2020-06-08,0.65,0.69,0.63,0.64,322859.0
2020-06-09,0.65,0.68,0.59,0.67,318679.0
2020-06-10,0.68,0.71,0.64,0.71,290463.0
2020-06-11,0.67,0.67,0.6,0.6,698532.0
2020-06-12,0.65,0.65,0.62,0.63,311648.0
2020-06-15,0.63,0.64,0.6,0.62,86005.0
2020-06-16,0.63,0.66,0.63,0.65,218905.0
2020-06-17,0.65,0.67,0.63,0.64,37516.0
2020-06-18,0.67,0.67,0.64,0.65,115211.0
2020-06-19,0.65,0.67,0.63,0.64,143325.0
2020-06-22,0.65,0.66,0.63,0.64,196503.0
2020-06-23,0.66,0.66,0.62,0.64,121415.0
2020-06-24,0.65,0.65,0.62,0.62,126000.0
2020-06-25,0.63,0.65,0.62,0.63,251540.0
2020-06-26,0.63,0.65,0.62,0.64,142361.0
2020-06-29,0.64,0.65,0.63,0.63,80660.0
2020-06-30,0.63,0.68,0.63,0.67,160903.0
2020-07-02,0.69,0.69,0.66,0.66,82678.0
2020-07-03,0.66,0.67,0.66,0.67,38250.0
2020-07-06,0.67,0.7,0.67,0.69,265324.0
2020-07-07,0.69,0.7,0.67,0.69,126490.0
2020-07-08,0.7,0.71,0.69,0.7,103638.0
2020-07-09,0.7,0.71,0.67,0.69,297820.0
2020-07-10,0.68,0.74,0.68,0.73,221286.0
2020-07-13,0.78,0.83,0.75,0.75,588649.0
2020-07-14,0.72,0.79,0.72,0.76,168983.0
2020-07-15,0.76,0.78,0.76,0.77,102325.0
2020-07-16,0.78,0.78,0.74,0.75,130218.0
2020-07-17,0.74,0.78,0.73,0.76,123624.0
2020-07-20,0.73,0.79,0.73,0.77,75802.0
2020-07-21,0.77,0.86,0.77,0.85,563342.0
2020-07-22,0.81,0.82,0.76,0.76,469043.0
2020-07-23,0.77,0.81,0.77,0.81,151081.0
2020-07-24,0.81,1.09,0.8,1.02,2013791.0
2020-07-27,1.05,1.14,0.97,1.04,1850185.0
2020-07-28,0.97,1.03,0.93,0.95,521850.0
2020-07-29,0.95,0.95,0.83,0.9,515630.0
2020-07-30,0.89,0.89,0.84,0.87,223910.0
2020-07-31,0.87,0.9,0.82,0.86,259545.0
2020-08-04,0.9,0.91,0.87,0.89,221790.0
2020-08-05,0.96,1.02,0.92,1.01,387145.0
2020-08-06,1.08,1.11,1.05,1.11,715031.0
2020-08-07,1.09,1.1,1.02,1.04,503697.0
2020-08-10,1.04,1.06,0.99,1.02,260380.0
2020-08-11,0.99,1.06,0.98,1.05,401680.0
2020-08-12,1.04,1.06,1.03,1.04,138850.0
2020-08-13,1.03,1.03,1.01,1.03,246708.0
2020-08-14,1.04,1.04,1.01,1.03,97554.0
2020-08-17,1.03,1.07,1.03,1.06,173975.0
2020-08-18,1.07,1.08,1.05,1.07,93633.0
2020-08-19,1.07,1.14,1.07,1.13,495845.0
2020-08-20,1.12,1.17,1.1,1.14,488320.0
2020-08-21,1.14,1.15,1.09,1.1,137115.0
2020-08-24,1.15,1.18,1.09,1.09,412731.0
2020-08-25,1.11,1.12,1.03,1.07,232558.0
2020-08-26,1.08,1.11,1.04,1.1,228504.0
2020-08-27,1.1,1.15,1.07,1.12,365340.0
2020-08-28,1.14,1.17,1.12,1.16,337073.0
2020-08-31,1.17,1.27,1.16,1.24,546989.0
2020-09-01,1.29,1.3,1.23,1.26,519266.0
2020-09-02,1.26,1.29,1.21,1.27,1971455.0
2020-09-03,1.27,1.28,1.18,1.24,975343.0
2020-09-04,1.22,1.37,1.22,1.36,1100724.0
2020-09-08,1.31,1.46,1.3,1.45,613358.0
2020-09-09,1.46,1.57,1.41,1.43,810167.0
2020-09-10,1.43,1.46,1.33,1.4,722697.0
2020-09-11,1.43,1.435,1.35,1.39,781500.0
2020-09-14,1.38,1.5,1.37,1.49,777579.0
2020-09-15,1.49,1.54,1.48,1.5,631009.0
2020-09-16,1.5,1.56,1.49,1.55,594050.0
2020-09-17,1.52,1.6,1.5,1.59,371441.0
2020-09-18,1.6,1.76,1.6,1.73,936648.0
2020-09-21,1.66,1.69,1.52,1.6,774404.0
2020-09-22,1.65,1.66,1.6,1.62,306824.0
2020-09-23,1.54,1.61,1.3,1.37,1294536.0
2020-09-24,1.27,1.35,1.23,1.32,884310.0
2020-09-25,1.31,1.37,1.26,1.36,237657.0
2020-09-28,1.4,1.44,1.37,1.4,284082.0
2020-09-29,1.41,1.42,1.34,1.41,237319.0
2020-09-30,1.41,1.46,1.37,1.41,336144.0
2020-10-01,1.42,1.43,1.33,1.37,462944.0
2020-10-02,1.34,1.38,1.28,1.37,183437.0
2020-10-05,1.37,1.44,1.32,1.43,119246.0
2020-10-06,1.43,1.45,1.36,1.37,215674.0
2020-10-07,1.42,1.52,1.37,1.4,290087.0
2020-10-08,1.4,1.45,1.38,1.42,149162.0
2020-10-09,1.47,1.47,1.38,1.44,132397.0
2020-10-13,1.41,1.44,1.36,1.43,145220.0
2020-10-14,1.43,1.44,1.37,1.37,163102.0
2020-10-15,1.37,1.44,1.31,1.44,296433.0
2020-10-16,1.43,1.47,1.4,1.46,195216.0
2020-10-19,1.47,1.59,1.43,1.45,404240.0
2020-10-20,1.45,1.52,1.43,1.47,261881.0
2020-10-21,1.52,1.57,1.48,1.51,631192.0
2020-10-22,1.53,1.53,1.47,1.48,118545.0
2020-10-23,1.48,1.5,1.45,1.49,67383.0
2020-10-26,1.49,1.525,1.45,1.52,168939.0
2020-10-27,1.49,1.49,1.31,1.38,521913.0
2020-10-28,1.35,1.35,1.16,1.19,611225.0
2020-10-29,1.2,1.35,1.18,1.27,388526.0
2020-10-30,1.26,1.27,1.19,1.23,130895.0
2020-11-02,1.22,1.26,1.19,1.21,159986.0
2020-11-03,1.21,1.26,1.2,1.24,253328.0
2020-11-04,1.21,1.23,1.16,1.16,256460.0
2020-11-05,1.17,1.32,1.17,1.29,337957.0
2020-11-06,1.32,1.37,1.3,1.35,280622.0
2020-11-09,1.38,1.39,1.3,1.35,576590.0
2020-11-10,1.33,1.36,1.3,1.33,185180.0
2020-11-11,1.33,1.33,1.29,1.3,147010.0
2020-11-12,1.11,1.11,1.04,1.04,2074285.0
2020-11-13,1.08,1.11,1.07,1.1,690746.0
2020-11-16,1.17,1.17,1.09,1.1,716132.0
2020-11-17,1.1,1.11,1.07,1.09,272956.0
2020-11-18,1.09,1.11,1.05,1.06,276915.0
2020-11-19,1.07,1.08,1.03,1.035,218033.0
2020-11-20,1.05,1.11,1.05,1.085,418746.0
2020-11-23,1.1,1.12,1.07,1.08,209188.0
2020-11-24,1.09,1.12,1.06,1.12,352595.0
2020-11-25,1.11,1.16,1.09,1.14,320657.0
2020-11-26,1.17,1.255,1.17,1.21,464777.0
2020-11-27,1.25,1.27,1.21,1.25,448207.0
2020-11-30,1.3,1.3,1.23,1.24,591632.0
2020-12-01,1.28,1.33,1.25,1.28,472319.0
2020-12-02,1.3,1.39,1.29,1.39,582014.0
2020-12-03,1.4,1.41,1.29,1.29,581890.0
2020-12-04,1.3,1.38,1.29,1.34,454115.0
2020-12-07,1.36,1.38,1.32,1.36,259039.0
2020-12-08,1.36,1.38,1.32,1.37,437581.0
2020-12-09,1.38,1.41,1.31,1.35,581493.0
2020-12-10,1.37,1.44,1.36,1.42,488545.0
2020-12-11,1.39,1.42,1.36,1.4,413119.0
2020-12-14,1.43,1.46,1.4,1.45,499528.0
2020-12-15,1.44,1.52,1.44,1.505,437977.0
2020-12-16,1.57,1.59,1.52,1.57,496916.0
2020-12-17,1.6,1.77,1.59,1.75,784406.0
2020-12-18,1.75,1.75,1.61,1.66,726277.0
2020-12-21,1.62,1.69,1.57,1.66,359762.0
2020-12-22,1.69,1.72,1.57,1.63,728625.0
2020-12-23,1.65,1.73,1.59,1.73,452200.0
2020-12-24,1.72,1.72,1.66,1.68,105870.0
2020-12-29,1.69,1.71,1.64,1.69,234725.0
2020-12-30,1.69,1.78,1.67,1.76,539672.0
2020-12-31,1.77,1.78,1.66,1.66,408482.0
2021-01-04,1.69,1.78,1.69,1.72,534798.0
2021-01-05,1.74,1.78,1.71,1.75,385043.0
2021-01-06,1.78,1.85,1.75,1.79,646939.0
2021-01-07,1.81,1.86,1.77,1.85,413809.0
2021-01-08,1.84,1.85,1.73,1.82,406297.0
2021-01-11,1.75,1.77,1.61,1.67,511592.0
2021-01-12,1.66,1.76,1.66,1.76,251851.0
2021-01-13,1.78,1.78,1.7,1.7,280973.0
2021-01-14,1.73,1.76,1.72,1.72,209519.0
2021-01-15,1.7,1.7,1.63,1.66,312304.0
2021-01-18,1.67,1.7,1.66,1.68,102568.0
2021-01-19,1.7,1.74,1.61,1.74,317322.0
2021-01-20,1.73,1.75,1.67,1.68,221548.0
2021-01-21,1.68,1.7,1.63,1.69,191056.0
2021-01-22,1.64,1.65,1.56,1.63,222216.0
2021-01-25,1.64,1.64,1.55,1.59,331937.0
2021-01-26,1.59,1.59,1.49,1.56,482477.0
2021-01-27,1.5,1.53,1.38,1.46,861496.0
2021-01-28,1.5,1.7,1.49,1.59,510756.0
2021-01-29,1.63,1.63,1.52,1.55,280674.0
2021-02-01,1.59,1.79,1.58,1.74,1112392.0
2021-02-02,1.73,1.75,1.63,1.65,491468.0
2021-02-03,1.64,1.68,1.64,1.66,146105.0
2021-02-04,1.65,1.69,1.62,1.62,209788.0
2021-02-05,1.66,1.75,1.63,1.72,396188.0
2021-02-08,1.78,1.88,1.77,1.82,783585.0
2021-02-09,1.87,1.93,1.83,1.88,524744.0
2021-02-10,1.9,1.98,1.81,1.94,896399.0
2021-02-11,1.97,2.0,1.83,1.95,787620.0
2021-02-12,1.92,2.175,1.87,2.1,1276942.0
2021-02-16,2.15,2.34,2.13,2.19,1120284.0
2021-02-17,2.24,2.24,2.04,2.15,650394.0
2021-02-18,2.19,2.22,2.08,2.17,696967.0
2021-02-19,2.23,2.32,2.18,2.22,1060276.0
2021-02-22,2.28,2.63,2.28,2.57,2722875.0
2021-02-23,2.54,2.56,2.27,2.45,1679760.0
2021-02-24,2.5,2.56,2.35,2.49,1675115.0
2021-02-25,2.4,2.52,2.26,2.3,1710944.0
2021-02-26,2.25,2.3,2.09,2.13,1691710.0
2021-03-01,2.28,2.28,2.08,2.15,1212674.0
2021-03-02,2.16,2.26,2.11,2.17,902378.0
2021-03-03,2.2,2.23,2.09,2.09,659941.0
2021-03-04,2.05,2.12,1.9,1.97,1740270.0
2021-03-05,2.05,2.09,1.86,2.06,1229143.0
2021-03-08,2.05,2.14,1.98,2.06,820769.0
2021-03-09,2.09,2.13,2.01,2.1,828166.0
2021-03-10,2.12,2.17,2.05,2.11,582414.0
2021-03-11,2.15,2.33,2.12,2.3,903637.0
2021-03-12,2.26,2.34,2.21,2.28,736002.0
2021-03-15,2.28,2.3,2.18,2.23,644375.0
2021-03-16,2.21,2.31,2.13,2.19,736822.0
2021-03-17,2.17,2.29,2.14,2.25,505662.0
2021-03-18,2.2,2.35,2.17,2.21,904391.0
2021-03-19,2.2,2.23,2.12,2.17,625159.0
2021-03-22,2.14,2.21,2.14,2.18,492198.0
2021-03-23,2.17,2.175,1.98,2.02,511017.0
2021-03-24,2.12,2.19,2.03,2.04,663781.0
2021-03-25,2.01,2.11,1.97,2.09,628391.0
2021-03-26,2.1,2.18,2.1,2.16,322355.0
2021-03-29,2.15,2.18,2.05,2.12,337949.0
2021-03-30,2.07,2.15,2.03,2.14,336179.0
2021-03-31,2.15,2.205,2.14,2.15,286256.0
2021-04-01,2.2,2.27,2.17,2.26,691633.0
2021-04-05,2.32,2.45,2.31,2.38,973668.0
2021-04-06,2.4,2.45,2.33,2.36,541673.0
2021-04-07,2.36,2.37,2.25,2.29,494623.0
2021-04-08,2.3,2.37,2.29,2.3,623069.0
2021-04-09,2.29,2.33,2.25,2.26,1042036.0
2021-04-12,2.34,2.385,2.15,2.16,868485.0
2021-04-13,2.16,2.205,2.13,2.15,416312.0
2021-04-14,2.2,2.32,2.19,2.24,502438.0
2021-04-15,2.28,2.39,2.27,2.37,670894.0
2021-04-16,2.37,2.43,2.29,2.37,371425.0
2021-04-19,2.42,2.49,2.39,2.41,479664.0
2021-04-20,2.42,2.46,2.29,2.3,403581.0
2021-04-21,2.32,2.41,2.27,2.38,283000.0
2021-04-22,2.38,2.39,2.25,2.26,390977.0
2021-04-23,2.32,2.32,2.26,2.265,269754.0
2021-04-26,2.35,2.58,2.34,2.56,922264.0
2021-04-27,2.6,2.65,2.47,2.47,915793.0
2021-04-28,2.5,2.6,2.45,2.56,430305.0
2021-04-29,2.62,2.63,2.45,2.52,568100.0
2021-04-30,2.52,2.59,2.45,2.46,528982.0
2021-05-03,2.5,2.55,2.47,2.51,338025.0
2021-05-04,2.51,2.55,2.47,2.53,901207.0
2021-05-05,2.55,2.73,2.51,2.69,952954.0
2021-05-06,2.61,2.63,2.49,2.62,828848.0
2021-05-07,2.68,2.89,2.65,2.88,1317474.0
2021-05-10,2.96,3.22,2.88,3.0,1840702.0
2021-05-11,2.94,3.18,2.9,3.16,1463920.0
2021-05-12,3.16,3.19,2.91,2.96,1268874.0
2021-05-13,2.96,3.04,2.64,2.76,1294051.0
2021-05-14,2.75,2.84,2.74,2.8,703436.0
2021-05-17,2.84,2.99,2.8,2.97,855833.0
2021-05-18,3.0,3.08,2.89,2.94,726952.0
2021-05-19,2.84,2.89,2.73,2.82,935830.0
2021-05-20,2.86,2.86,2.72,2.76,485008.0
2021-05-21,2.78,2.81,2.7,2.73,423651.0
2021-05-25,2.78,2.88,2.73,2.74,667578.0
2021-05-26,2.75,2.88,2.75,2.84,664467.0
2021-05-27,2.89,3.05,2.88,2.99,745609.0
2021-05-28,2.94,3.04,2.93,2.99,399796.0
2021-05-31,2.96,3.02,2.94,2.95,182245.0
2021-06-01,3.01,3.07,3.0,3.01,561642.0
2021-06-02,3.01,3.04,2.92,2.93,362452.0
2021-06-03,2.9,2.915,2.82,2.86,455584.0
2021-06-04,2.89,2.96,2.88,2.93,588408.0
2021-06-07,2.93,2.97,2.89,2.9,339671.0
2021-06-08,2.9,2.96,2.86,2.94,359291.0
2021-06-09,2.9,2.93,2.89,2.92,239558.0
2021-06-10,2.92,2.96,2.85,2.86,451874.0
2021-06-11,2.92,2.94,2.89,2.91,223732.0
2021-06-14,2.88,2.92,2.85,2.86,323438.0
2021-06-15,2.79,2.82,2.57,2.62,1259236.0
2021-06-16,2.62,2.66,2.57,2.61,544315.0
2021-06-17,2.55,2.55,2.36,2.41,1186420.0
2021-06-18,2.42,2.46,2.36,2.37,550949.0
2021-06-21,2.4,2.47,2.38,2.41,462193.0
2021-06-22,2.42,2.6,2.39,2.52,451415.0
2021-06-23,2.59,2.67,2.58,2.61,708617.0
2021-06-24,2.61,2.63,2.56,2.6,580116.0
2021-06-25,2.63,2.66,2.59,2.61,155928.0
2021-06-28,2.6,2.61,2.51,2.52,272751.0
2021-06-29,2.5,2.56,2.47,2.52,356228.0
2021-06-30,2.51,2.63,2.49,2.6,395034.0
2021-07-02,2.57,2.58,2.49,2.5,182346.0
2021-07-05,2.59,2.61,2.53,2.56,199056.0
2021-07-06,2.55,2.58,2.42,2.43,402274.0
2021-07-07,2.45,2.5,2.4,2.45,199894.0
2021-07-08,2.39,2.42,2.26,2.35,474565.0
2021-07-09,2.39,2.46,2.35,2.44,237998.0
2021-07-12,2.45,2.5,2.4,2.47,301545.0
2021-07-13,2.46,2.48,2.37,2.4,289680.0
2021-07-14,2.4,2.44,2.3,2.3,380695.0
2021-07-15,2.3,2.37,2.26,2.29,376186.0
2021-07-16,2.28,2.3,2.16,2.2,801153.0
2021-07-19,2.11,2.15,2.01,2.08,1093741.0
2021-07-20,2.1,2.15,2.04,2.08,673748.0
2021-07-21,2.11,2.21,2.08,2.17,252100.0
2021-07-22,2.2,2.23,2.15,2.18,494963.0
2021-07-23,2.21,2.22,2.13,2.15,341222.0
2021-07-26,2.18,2.31,2.18,2.28,656118.0
2021-07-27,2.27,2.3,2.14,2.17,1523490.0
2021-07-28,2.15,2.25,2.15,2.22,333698.0
2021-07-29,2.28,2.31,2.23,2.24,1051008.0
2021-07-30,2.24,2.29,2.21,2.24,201515.0
2021-08-03,2.23,2.27,2.17,2.26,201590.0
2021-08-04,2.22,2.24,2.14,2.16,306662.0
2021-08-05,2.21,2.32,2.17,2.26,384195.0
2021-08-06,2.3,2.33,2.2,2.22,404706.0
2021-08-09,2.17,2.2,2.12,2.14,221033.0
2021-08-10,2.15,2.24,2.12,2.23,357350.0
2021-08-11,2.21,2.26,2.175,2.25,380888.0
2021-08-12,2.25,2.26,2.17,2.2,220638.0
2021-08-13,2.2,2.26,2.2,2.23,179928.0
2021-08-16,2.21,2.22,2.12,2.15,208409.0
2021-08-17,2.1,2.11,1.98,2.03,626049.0
2021-08-18,2.02,2.07,1.98,2.02,513909.0
2021-08-19,1.97,2.0,1.91,1.92,946883.0
2021-08-20,1.95,1.99,1.93,1.95,323232.0
2021-08-23,2.02,2.1,2.01,2.09,539668.0
2021-08-24,2.13,2.22,2.11,2.19,486972.0
2021-08-25,2.19,2.21,2.15,2.16,178966.0
2021-08-26,2.15,2.2,2.12,2.13,177278.0
2021-08-27,2.15,2.27,2.14,2.22,282511.0
2021-08-30,2.25,2.27,2.18,2.22,334109.0
2021-08-31,2.22,2.26,2.18,2.24,140730.0
2021-09-01,2.2,2.27,2.16,2.25,329902.0
2021-09-02,2.22,2.38,2.22,2.37,520662.0
2021-09-03,2.38,2.5,2.37,2.43,584486.0
2021-09-07,2.39,2.43,2.35,2.42,193672.0
2021-09-08,2.4,2.42,2.31,2.35,452624.0
2021-09-09,2.35,2.41,2.32,2.37,349320.0
2021-09-10,2.43,2.53,2.4,2.41,448490.0
2021-09-13,2.43,2.44,2.35,2.37,350552.0
2021-09-14,2.38,2.4,2.31,2.34,205296.0
2021-09-15,2.37,2.53,2.36,2.52,758565.0
2021-09-16,2.45,2.45,2.37,2.43,509395.0
2021-09-17,2.43,2.45,2.33,2.4,404121.0
2021-09-20,2.31,2.31,2.15,2.2,858086.0
2021-09-21,2.22,2.26,2.14,2.19,616241.0
2021-09-22,2.26,2.32,2.23,2.26,445618.0
2021-09-23,2.27,2.29,2.23,2.25,241074.0
2021-09-24,2.23,2.3,2.22,2.3,230527.0
2021-09-27,2.3,2.37,2.28,2.32,255879.0
2021-09-28,2.32,2.36,2.24,2.27,644294.0
2021-09-29,2.3,2.3,2.15,2.17,420787.0
2021-09-30,2.16,2.4,2.13,2.38,913311.0
2021-10-01,2.38,2.47,2.31,2.42,678333.0
2021-10-04,2.42,2.46,2.32,2.34,544100.0
2021-10-05,2.37,2.52,2.31,2.48,855342.0
2021-10-06,2.46,2.49,2.33,2.39,478317.0
2021-10-07,2.43,2.52,2.42,2.5,662842.0
2021-10-08,2.51,2.58,2.42,2.43,290196.0
2021-10-12,2.5,2.625,2.47,2.6,725342.0
2021-10-13,2.6,2.74,2.59,2.7,624105.0
2021-10-14,2.73,2.8,2.635,2.71,855652.0
2021-10-15,2.79,2.91,2.72,2.77,776460.0
2021-10-18,2.79,2.92,2.75,2.86,597560.0
2021-10-19,2.86,2.86,2.78,2.81,704770.0
2021-10-20,2.78,2.89,2.75,2.8,478780.0
2021-10-21,2.78,2.8,2.67,2.73,646901.0
2021-10-22,2.75,2.87,2.65,2.84,595102.0
2021-10-25,2.86,2.97,2.84,2.92,746119.0
2021-10-26,2.93,2.94,2.82,2.84,396427.0
2021-10-27,2.81,2.82,2.61,2.62,713524.0
2021-10-28,2.63,2.72,2.61,2.66,449733.0
2021-10-29,2.65,2.69,2.6,2.61,381525.0
2021-11-01,2.62,2.74,2.62,2.72,427483.0
2021-11-02,2.71,2.73,2.63,2.7,297344.0
2021-11-03,2.69,2.85,2.66,2.85,514944.0
2021-11-04,2.9,2.96,2.7,2.76,1415084.0
2021-11-05,2.77,2.8,2.67,2.72,394319.0
2021-11-08,2.72,2.81,2.72,2.8,647621.0
2021-11-09,2.79,2.79,2.7,2.74,318895.0
2021-11-10,2.74,2.75,2.62,2.64,324462.0
2021-11-11,2.69,2.83,2.68,2.74,787706.0
2021-11-12,2.74,2.77,2.67,2.71,295375.0
2021-11-15,2.7,2.72,2.61,2.62,310059.0
2021-11-16,2.6,2.62,2.55,2.56,255645.0
2021-11-17,2.54,2.61,2.46,2.47,316136.0
2021-11-18,2.49,2.53,2.41,2.49,451725.0
2021-11-19,2.5,2.56,2.45,2.49,437669.0
2021-11-22,2.6,2.79,2.56,2.69,876105.0
2021-11-23,2.71,2.78,2.64,2.66,308315.0
2021-11-24,2.68,2.74,2.61,2.74,413549.0
2021-11-25,2.73,2.74,2.68,2.71,45055.0
2021-11-26,2.57,2.6,2.52,2.54,584124.0
2021-11-29,2.62,2.7,2.54,2.69,618196.0
2021-11-30,2.66,2.72,2.56,2.64,650972.0
2021-12-01,2.63,2.72,2.55,2.57,584976.0
2021-12-02,2.58,2.69,2.54,2.63,713370.0
2021-12-03,2.62,2.62,2.52,2.58,632381.0
2021-12-06,2.6,2.65,2.51,2.62,595983.0
2021-12-07,2.6,2.76,2.6,2.72,1175120.0
2021-12-08,2.72,2.77,2.69,2.71,464207.0
2021-12-09,2.67,2.68,2.58,2.63,424136.0
2021-12-10,2.66,2.67,2.55,2.57,835319.0
2021-12-13,2.57,2.62,2.48,2.6,576336.0
2021-12-14,2.56,2.61,2.47,2.47,335814.0
2021-12-15,2.46,2.51,2.3,2.44,775668.0
2021-12-16,2.49,2.54,2.4,2.42,359005.0
2021-12-17,2.4,2.43,2.36,2.39,333012.0
2021-12-20,2.34,2.41,2.31,2.38,438972.0
2021-12-21,2.42,2.51,2.41,2.5,384209.0
2021-12-22,2.5,2.58,2.49,2.58,531342.0
2021-12-23,2.58,2.64,2.55,2.57,512496.0
2021-12-24,2.57,2.62,2.57,2.59,60086.0
2021-12-29,2.64,2.68,2.55,2.61,556863.0
2021-12-30,2.62,2.65,2.56,2.56,251864.0
2021-12-31,2.58,2.61,2.52,2.6,295928.0
2022-01-04,2.68,2.76,2.65,2.72,616914.0
2022-01-05,2.74,2.88,2.73,2.74,940548.0
2022-01-06,2.7,2.72,2.61,2.61,575922.0
2022-01-07,2.65,2.65,2.54,2.6,278516.0
2022-01-10,2.57,2.6,2.49,2.56,341809.0
2022-01-11,2.58,2.65,2.505,2.63,542909.0
2022-01-12,2.7,2.75,2.66,2.74,491796.0
2022-01-13,2.73,2.73,2.54,2.57,678057.0
2022-01-14,2.53,2.54,2.46,2.53,807389.0
2022-01-17,2.51,2.55,2.5,2.55,106913.0
2022-01-18,2.57,2.6,2.49,2.53,598638.0
2022-01-19,2.57,2.67,2.54,2.64,821675.0
2022-01-20,2.66,2.68,2.54,2.56,583947.0
2022-01-21,2.52,2.53,2.44,2.45,710989.0
2022-01-24,2.36,2.44,2.29,2.42,1012659.0
2022-01-25,2.38,2.5,2.33,2.5,494076.0
2022-01-26,2.54,2.54,2.39,2.44,607015.0
2022-01-27,2.4,2.455,2.36,2.4,755535.0
2022-01-28,2.38,2.4,2.31,2.4,475997.0
2022-01-31,2.36,2.43,2.33,2.43,421662.0
2022-02-01,2.47,2.5,2.44,2.48,354344.0
2022-02-02,2.49,2.5,2.42,2.44,302367.0
2022-02-03,2.41,2.42,2.35,2.37,332120.0
2022-02-04,2.38,2.41,2.35,2.38,295172.0
2022-02-07,2.4,2.42,2.35,2.36,311039.0
2022-02-08,2.4,2.46,2.35,2.45,289546.0
2022-02-09,2.48,2.58,2.47,2.56,792144.0
2022-02-10,2.53,2.62,2.51,2.54,856103.0
2022-02-11,2.5,2.55,2.48,2.5,495980.0
2022-02-14,2.5,2.54,2.46,2.46,248545.0
2022-02-15,2.48,2.51,2.46,2.48,255231.0
2022-02-16,2.48,2.53,2.45,2.53,328601.0
2022-02-17,2.51,2.54,2.46,2.46,277830.0
2022-02-18,2.47,2.48,2.39,2.42,322816.0
2022-02-22,2.4,2.45,2.33,2.37,483975.0
2022-02-23,2.39,2.4,2.3,2.33,402608.0
2022-02-24,2.28,2.38,2.24,2.37,669560.0
2022-02-25,2.38,2.44,2.37,2.42,360493.0
2022-02-28,2.4,2.44,2.36,2.41,310285.0
2022-03-01,2.45,2.5,2.43,2.47,378133.0
2022-03-02,2.46,2.53,2.46,2.52,384232.0
2022-03-03,2.54,2.68,2.54,2.64,812705.0
2022-03-04,2.69,2.71,2.61,2.71,562536.0
2022-03-07,2.69,2.72,2.58,2.6,650887.0
2022-03-08,2.6,2.69,2.59,2.65,700697.0
2022-03-09,2.53,2.78,2.53,2.78,714188.0
2022-03-10,2.78,2.83,2.74,2.76,428564.0
2022-03-11,2.75,2.78,2.66,2.66,251205.0
2022-03-14,2.63,2.63,2.48,2.5,471868.0
2022-03-15,2.47,2.5,2.43,2.48,293622.0
2022-03-16,2.52,2.58,2.49,2.56,459526.0
2022-03-17,2.6,2.67,2.56,2.64,331954.0
2022-03-18,2.64,2.76,2.63,2.74,785219.0
2022-03-21,2.74,2.84,2.72,2.81,1022428.0
2022-03-22,2.83,2.84,2.77,2.8,402185.0
2022-03-23,2.81,2.9,2.8,2.85,407217.0
2022-03-24,2.88,2.94,2.86,2.92,546933.0
2022-03-25,2.9,2.95,2.82,2.82,241864.0
2022-03-28,2.83,2.85,2.75,2.78,191981.0
2022-03-29,2.76,2.8,2.7,2.8,194962.0
2022-03-30,2.8,2.84,2.75,2.8,226732.0
2022-03-31,2.81,2.88,2.8,2.88,367261.0
2022-04-01,2.87,3.0,2.86,2.95,712855.0
2022-04-04,2.97,2.99,2.92,2.98,292916.0
2022-04-05,2.95,2.99,2.86,2.87,279561.0
2022-04-06,2.86,2.89,2.69,2.74,502922.0
2022-04-07,2.72,2.8,2.7,2.75,214373.0
2022-04-08,2.77,2.795,2.74,2.77,206019.0
2022-04-11,2.77,2.78,2.68,2.71,167268.0
2022-04-12,2.75,2.8,2.72,2.74,250295.0
2022-04-13,2.74,2.82,2.74,2.81,310049.0
2022-04-14,2.8,2.86,2.79,2.83,349702.0
2022-04-18,2.82,2.97,2.81,2.92,669967.0
2022-04-19,2.9,2.905,2.845,2.85,261625.0
2022-04-20,2.85,2.89,2.79,2.85,326235.0
2022-04-21,2.86,2.86,2.64,2.67,554493.0
2022-04-22,2.66,2.67,2.53,2.55,452439.0
2022-04-25,2.51,2.53,2.42,2.51,711949.0
2022-04-26,2.53,2.55,2.39,2.4,572213.0
2022-04-27,2.44,2.51,2.405,2.43,538803.0
2022-04-28,2.46,2.56,2.41,2.56,359230.0
2022-04-29,2.55,2.6,2.49,2.49,340910.0
2022-05-02,2.44,2.46,2.36,2.39,618823.0
2022-05-03,2.4,2.44,2.36,2.38,447720.0
2022-05-04,2.41,2.47,2.33,2.44,510621.0
2022-05-05,2.52,2.53,2.27,2.29,657291.0
2022-05-06,2.25,2.27,2.18,2.19,1185158.0
2022-05-09,2.16,2.17,2.0,2.01,801877.0
2022-05-10,2.03,2.03,1.89,1.9,968345.0
2022-05-11,1.92,1.96,1.84,1.84,901497.0
2022-05-12,1.83,1.83,1.71,1.72,1839374.0
2022-05-13,1.75,1.87,1.75,1.85,1403623.0
2022-05-16,1.85,1.95,1.815,1.93,953727.0
2022-05-17,2.01,2.08,1.99,2.04,744868.0
2022-05-18,2.03,2.11,1.95,1.98,702995.0
2022-05-19,1.97,2.09,1.95,2.06,639779.0
2022-05-20,2.08,2.08,1.985,2.04,582100.0
2022-05-24,2.05,2.055,1.98,2.01,659283.0
2022-05-25,2.0,2.07,2.0,2.05,426473.0
2022-05-26,2.05,2.11,2.05,2.08,380189.0
2022-05-27,2.11,2.13,2.055,2.12,398094.0
2022-05-30,2.12,2.22,2.11,2.18,306728.0
2022-05-31,2.16,2.18,1.99,1.99,753149.0
2022-06-01,2.04,2.085,2.0,2.08,614561.0
2022-06-02,2.12,2.195,2.12,2.18,437249.0
2022-06-03,2.14,2.16,2.07,2.08,291846.0
2022-06-06,2.11,2.12,2.07,2.1,209306.0
2022-06-07,2.09,2.09,2.03,2.04,263675.0
2022-06-08,2.04,2.05,2.0,2.02,261345.0
2022-06-09,2.01,2.05,1.95,1.96,187614.0
2022-06-10,1.92,1.95,1.9,1.93,447506.0
2022-06-13,1.84,1.86,1.765,1.82,347234.0
2022-06-14,1.82,1.83,1.76,1.79,299103.0
2022-06-15,1.79,1.84,1.74,1.77,353002.0
2022-06-16,1.74,1.83,1.67,1.69,491102.0
2022-06-17,1.68,1.72,1.615,1.71,540373.0
2022-06-20,1.65,1.69,1.65,1.65,73304.0
2022-06-21,1.67,1.72,1.66,1.67,191687.0
2022-06-22,1.63,1.63,1.52,1.52,454406.0
2022-06-23,1.52,1.54,1.4,1.42,612384.0
2022-06-24,1.43,1.52,1.41,1.49,532049.0
2022-06-27,1.54,1.59,1.5,1.55,333500.0
2022-06-28,1.57,1.6,1.5,1.52,373434.0
2022-06-29,1.53,1.54,1.44,1.47,280629.0
2022-06-30,1.43,1.44,1.37,1.41,615615.0
2022-07-04,1.41,1.41,1.35,1.37,158961.0
2022-07-05,1.31,1.31,1.25,1.28,374784.0
2022-07-06,1.27,1.3,1.17,1.27,673688.0
2022-07-07,1.34,1.41,1.34,1.41,549699.0
2022-07-08,1.39,1.4,1.31,1.37,852486.0
2022-07-11,1.34,1.42,1.33,1.4,617045.0
2022-07-12,1.38,1.38,1.28,1.29,272797.0
2022-07-13,1.3,1.3,1.22,1.23,301280.0
2022-07-14,1.2,1.25,1.17,1.17,667259.0
2022-07-15,1.19,1.2,1.15,1.19,681230.0
2022-07-18,1.24,1.27,1.22,1.25,323525.0
2022-07-19,1.25,1.25,1.2,1.22,225673.0
2022-07-20,1.22,1.27,1.21,1.26,551452.0
2022-07-21,1.24,1.27,1.22,1.25,697830.0
2022-07-22,1.26,1.33,1.26,1.31,763754.0
2022-07-25,1.33,1.35,1.29,1.3,326154.0
2022-07-26,1.3,1.31,1.235,1.25,155417.0
2022-07-27,1.27,1.33,1.24,1.32,288399.0
2022-07-28,1.38,1.39,1.32,1.33,296372.0
2022-07-29,1.37,1.43,1.34,1.41,367622.0
2022-08-02,1.39,1.4,1.32,1.34,295767.0
2022-08-03,1.34,1.34,1.26,1.27,283005.0
2022-08-04,1.29,1.32,1.27,1.31,225387.0
2022-08-05,1.3,1.38,1.29,1.36,421434.0
2022-08-08,1.4,1.47,1.4,1.43,459667.0
2022-08-09,1.33,1.38,1.29,1.32,1068036.0
2022-08-10,1.35,1.495,1.33,1.47,465050.0
2022-08-11,1.51,1.54,1.44,1.46,550291.0
2022-08-12,1.47,1.5,1.39,1.41,621089.0
2022-08-15,1.5,1.62,1.49,1.53,1076290.0
2022-08-16,1.54,1.55,1.46,1.48,677091.0
2022-08-17,1.46,1.46,1.37,1.37,731891.0
2022-08-18,1.4,1.45,1.39,1.43,298744.0
2022-08-19,1.44,1.44,1.385,1.42,422530.0
2022-08-22,1.4,1.44,1.34,1.38,359313.0
2022-08-23,1.39,1.495,1.39,1.46,594462.0
2022-08-24,1.45,1.49,1.43,1.48,150111.0
2022-08-25,1.52,1.54,1.48,1.53,470250.0
2022-08-26,1.55,1.56,1.44,1.44,472611.0
2022-08-29,1.42,1.49,1.41,1.46,218725.0
2022-08-30,1.48,1.48,1.36,1.36,261754.0
2022-08-31,1.37,1.42,1.35,1.37,289249.0
2022-09-01,1.36,1.39,1.31,1.32,211733.0
2022-09-02,1.36,1.37,1.31,1.35,274747.0
2022-09-06,1.32,1.38,1.25,1.36,386919.0
2022-09-07,1.34,1.38,1.33,1.36,187888.0
2022-09-08,1.38,1.46,1.35,1.44,301110.0
2022-09-09,1.48,1.54,1.45,1.54,236508.0
2022-09-12,1.55,1.66,1.54,1.65,471802.0
2022-09-13,1.59,1.66,1.56,1.56,376519.0
2022-09-14,1.55,1.65,1.53,1.55,464520.0
2022-09-15,1.57,1.64,1.55,1.56,254306.0
2022-09-16,1.58,1.63,1.5,1.57,472267.0
2022-09-19,1.57,1.78,1.52,1.78,405705.0
2022-09-20,1.77,1.77,1.69,1.74,389193.0
2022-09-21,1.75,1.75,1.68,1.72,362900.0
2022-09-22,1.75,1.8,1.705,1.73,254550.0
2022-09-23,1.68,1.68,1.55,1.56,757168.0
2022-09-26,1.55,1.55,1.425,1.45,899264.0
2022-09-27,1.48,1.54,1.42,1.42,518212.0
2022-09-28,1.45,1.58,1.45,1.55,562166.0
2022-09-29,1.55,1.58,1.49,1.53,264542.0
2022-09-30,1.53,1.585,1.5,1.58,725325.0
2022-10-03,1.6,1.69,1.57,1.68,309466.0
2022-10-04,1.7,1.75,1.615,1.65,390853.0
2022-10-05,1.61,1.66,1.56,1.65,188537.0
2022-10-06,1.64,1.67,1.6,1.61,230674.0
2022-10-07,1.58,1.58,1.52,1.52,238935.0
2022-10-11,1.47,1.55,1.46,1.51,308079.0
2022-10-12,1.49,1.52,1.44,1.52,316936.0
2022-10-13,1.44,1.56,1.43,1.55,399553.0
2022-10-14,1.54,1.56,1.44,1.47,393365.0
2022-10-17,1.5,1.52,1.42,1.47,686777.0
2022-10-18,1.47,1.48,1.4,1.46,405167.0
2022-10-19,1.45,1.49,1.45,1.45,222596.0
2022-10-20,1.45,1.51,1.43,1.46,220331.0
2022-10-21,1.44,1.55,1.44,1.55,293900.0
2022-10-24,1.57,1.57,1.44,1.44,608455.0
2022-10-25,1.43,1.53,1.42,1.52,421057.0
2022-10-26,1.54,1.62,1.54,1.55,441915.0
2022-10-27,1.56,1.58,1.52,1.56,176882.0
2022-10-28,1.56,1.57,1.49,1.55,120440.0
2022-10-31,1.53,1.56,1.48,1.52,294837.0
2022-11-01,1.6,1.63,1.59,1.62,104310.0
2022-11-02,1.62,1.62,1.45,1.45,499839.0
2022-11-03,1.46,1.51,1.46,1.5,324160.0
2022-11-04,1.66,1.72,1.63,1.67,1569165.0
2022-11-07,1.65,1.69,1.6,1.63,394062.0
2022-11-08,1.63,1.75,1.63,1.7,1019038.0
2022-11-09,1.69,1.71,1.62,1.62,381323.0
2022-11-10,1.66,1.77,1.66,1.72,834676.0
2022-11-11,1.76,1.92,1.75,1.77,1188897.0
2022-11-14,1.75,1.89,1.74,1.87,898739.0
2022-11-15,1.92,1.935,1.8,1.83,915714.0
2022-11-16,1.82,1.82,1.72,1.78,459366.0
2022-11-17,1.72,1.77,1.7,1.75,237071.0
2022-11-18,1.74,1.75,1.66,1.67,223059.0
2022-11-21,1.65,1.68,1.62,1.68,376624.0
2022-11-22,1.76,1.84,1.73,1.81,395826.0
2022-11-23,1.8,1.88,1.8,1.84,277214.0
2022-11-24,1.88,1.88,1.83,1.83,24902.0
2022-11-25,1.82,1.84,1.81,1.83,65435.0
2022-11-28,1.8,1.8,1.695,1.71,285774.0
2022-11-29,1.75,1.84,1.74,1.82,264131.0
2022-11-30,1.84,1.89,1.83,1.89,492317.0
2022-12-01,1.91,1.93,1.85,1.93,296980.0
2022-12-02,1.89,1.955,1.89,1.94,244944.0
2022-12-05,1.92,1.96,1.84,1.85,437317.0
2022-12-06,1.87,1.89,1.8,1.8,253686.0
2022-12-07,1.8,1.84,1.75,1.76,453038.0
2022-12-08,1.77,1.855,1.77,1.79,188990.0
2022-12-09,1.77,1.83,1.72,1.72,376839.0
2022-12-12,1.7,1.74,1.66,1.69,401472.0
2022-12-13,1.77,1.8,1.71,1.74,318928.0
2022-12-14,1.71,1.79,1.71,1.75,298769.0
2022-12-15,1.71,1.74,1.68,1.72,288313.0
2022-12-16,1.7,1.75,1.68,1.75,293616.0
2022-12-19,1.76,1.79,1.695,1.71,217697.0
2022-12-20,1.8,2.11,1.8,2.09,1086407.0
2022-12-21,2.1,2.16,2.01,2.07,535619.0
2022-12-22,2.05,2.07,1.98,2.06,347669.0
2022-12-23,2.06,2.1,2.04,2.1,225732.0
2022-12-28,2.07,2.13,1.94,1.97,529922.0
2022-12-29,1.99,2.07,1.97,2.05,282264.0
2022-12-30,2.03,2.06,1.98,1.98,205982.0
2023-01-03,2.01,2.12,1.995,2.02,254301.0
2023-01-04,2.02,2.07,2.0,2.07,254671.0
2023-01-05,2.05,2.11,2.03,2.07,458091.0
2023-01-06,2.11,2.34,2.09,2.23,868935.0
2023-01-09,2.28,2.355,2.27,2.31,607358.0
2023-01-10,2.29,2.38,2.23,2.38,492490.0
2023-01-11,2.4,2.455,2.32,2.44,652132.0
2023-01-12,2.48,2.48,2.34,2.41,415677.0
2023-01-13,2.38,2.47,2.32,2.46,413278.0
2023-01-16,2.47,2.49,2.35,2.38,111526.0
2023-01-17,2.37,2.42,2.33,2.36,506893.0
2023-01-18,2.44,2.53,2.36,2.36,509274.0
2023-01-19,2.38,2.44,2.35,2.39,404283.0
2023-01-20,2.41,2.46,2.36,2.43,450263.0
2023-01-23,2.41,2.45,2.36,2.4,181059.0
2023-01-24,2.38,2.42,2.36,2.39,309328.0
2023-01-25,2.36,2.4,2.3,2.39,624755.0
2023-01-26,2.4,2.44,2.36,2.4,363716.0
2023-01-27,2.39,2.41,2.365,2.4,252148.0
2023-01-30,2.37,2.4,2.35,2.37,231733.0
2023-01-31,2.37,2.385,2.33,2.37,153916.0
2023-02-01,2.35,2.45,2.27,2.45,453779.0
2023-02-02,2.43,2.45,2.145,2.19,2032867.0
2023-02-03,2.2,2.395,2.19,2.27,814935.0
2023-02-06,2.26,2.29,2.175,2.19,354590.0
2023-02-07,2.2,2.315,2.18,2.25,599188.0
2023-02-08,2.28,2.29,2.21,2.22,167804.0
2023-02-09,2.25,2.29,2.18,2.18,315331.0
2023-02-10,2.19,2.25,2.1,2.2,865892.0
2023-02-13,2.22,2.24,2.18,2.23,331362.0
2023-02-14,2.22,2.24,2.16,2.18,309663.0
2023-02-15,2.15,2.16,2.11,2.15,185685.0
2023-02-16,2.15,2.24,2.15,2.19,301755.0
2023-02-17,2.17,2.22,2.16,2.22,162266.0
2023-02-21,2.22,2.24,2.13,2.17,282568.0
2023-02-22,2.15,2.24,2.08,2.21,373118.0
2023-02-23,2.23,2.26,2.16,2.17,142762.0
2023-02-24,2.22,2.22,2.1,2.14,205162.0
2023-02-27,2.17,2.26,2.14,2.24,407692.0
2023-02-28,2.23,2.35,2.21,2.33,555857.0
2023-03-01,2.38,2.51,2.38,2.48,947424.0
2023-03-02,2.42,2.47,2.4,2.4,451084.0
2023-03-03,2.42,2.48,2.4,2.42,385184.0
2023-03-06,2.42,2.44,2.33,2.35,283165.0
2023-03-07,2.3,2.35,2.21,2.24,416989.0
2023-03-08,2.24,2.27,2.205,2.23,238224.0
2023-03-09,2.24,2.26,2.1,2.1,346375.0
2023-03-10,2.08,2.15,2.05,2.06,474071.0
2023-03-13,2.06,2.12,1.99,2.11,418015.0
2023-03-14,2.13,2.17,2.1,2.14,221215.0
2023-03-15,2.08,2.08,1.95,2.01,643908.0
2023-03-16,2.0,2.03,1.95,2.03,167710.0
2023-03-17,2.05,2.07,1.98,2.05,350760.0
2023-03-20,2.06,2.12,2.05,2.11,276702.0
2023-03-21,2.11,2.14,2.04,2.11,405716.0
2023-03-22,2.1,2.19,2.1,2.12,437830.0
2023-03-23,2.13,2.15,2.07,2.1,385262.0
2023-03-24,2.07,2.095,2.05,2.08,159338.0
2023-03-27,2.07,2.085,2.04,2.06,313653.0
2023-03-28,2.07,2.16,2.07,2.13,241381.0
2023-03-29,2.17,2.23,2.17,2.17,331915.0
2023-03-30,2.2,2.22,2.16,2.19,358493.0
2023-03-31,2.2,2.295,2.2,2.24,567866.0
2023-04-03,2.27,2.34,2.26,2.31,370332.0
2023-04-04,2.31,2.31,2.235,2.28,318420.0
2023-04-05,2.26,2.26,2.2,2.23,153797.0
2023-04-06,2.23,2.25,2.2,2.23,121184.0
2023-04-10,2.21,2.21,2.17,2.18,129204.0
2023-04-11,2.22,2.27,2.21,2.25,184298.0
2023-04-12,2.25,2.29,2.21,2.25,138670.0
2023-04-13,2.3,2.36,2.25,2.34,436438.0
2023-04-14,2.31,2.38,2.3,2.36,356200.0
2023-04-17,2.36,2.36,2.25,2.3,282519.0
2023-04-18,2.29,2.39,2.28,2.38,581264.0
2023-04-19,2.35,2.36,2.3,2.36,354802.0
2023-04-20,2.34,2.38,2.29,2.32,247298.0
2023-04-21,2.32,2.32,2.21,2.25,282810.0
2023-04-24,2.26,2.31,2.24,2.31,262819.0
2023-04-25,2.26,2.27,2.21,2.21,465575.0
2023-04-26,2.22,2.275,2.22,2.25,186682.0
2023-04-27,2.25,2.26,2.21,2.25,169845.0
2023-04-28,2.26,2.27,2.22,2.23,175321.0
2023-05-01,2.26,2.32,2.25,2.28,207609.0
2023-05-02,2.26,2.27,2.17,2.24,365489.0
2023-05-03,2.22,2.25,2.18,2.21,164500.0
2023-05-04,2.16,2.17,1.92,1.94,845986.0
2023-05-05,1.95,2.02,1.92,2.02,348079.0
2023-05-08,2.05,2.055,2.01,2.05,205009.0
2023-05-09,2.03,2.06,2.0,2.02,362228.0
2023-05-10,2.03,2.03,1.975,2.02,303384.0
2023-05-11,1.98,2.05,1.925,1.95,309234.0
2023-05-12,1.99,1.99,1.92,1.95,253542.0
2023-05-15,1.96,2.02,1.94,1.98,394127.0
2023-05-16,1.95,1.95,1.88,1.89,342515.0
2023-05-17,1.92,1.92,1.87,1.92,112304.0
2023-05-18,1.91,1.91,1.84,1.89,107976.0
2023-05-19,1.91,1.91,1.855,1.89,163851.0
2023-05-23,1.89,1.89,1.76,1.77,651973.0
2023-05-24,1.78,1.8,1.69,1.71,423176.0
2023-05-25,1.68,1.71,1.67,1.69,184449.0
2023-05-26,1.72,1.725,1.69,1.72,369571.0
2023-05-29,1.76,1.76,1.7,1.75,42414.0
2023-05-30,1.71,1.77,1.665,1.68,192213.0
2023-05-31,1.66,1.67,1.61,1.64,211205.0
2023-06-01,1.67,1.77,1.67,1.75,318645.0
2023-06-02,1.8,1.87,1.77,1.86,481555.0
2023-06-05,1.87,1.9,1.83,1.85,186450.0
2023-06-06,1.86,1.88,1.84,1.88,102986.0
2023-06-07,1.88,1.92,1.85,1.85,152836.0
2023-06-08,1.85,1.9,1.84,1.9,152900.0
2023-06-09,1.88,1.89,1.83,1.83,81557.0
2023-06-12,1.82,1.88,1.81,1.88,139759.0
2023-06-13,1.89,1.95,1.89,1.93,214744.0
2023-06-14,1.92,1.97,1.895,1.91,264252.0
2023-06-15,1.88,1.97,1.88,1.96,372232.0
2023-06-16,1.99,1.99,1.9,1.92,151640.0
2023-06-19,1.92,1.98,1.9,1.96,27236.0
2023-06-20,1.96,1.96,1.81,1.82,339085.0
2023-06-21,1.81,1.87,1.805,1.85,198222.0
2023-06-22,1.81,1.84,1.8,1.84,82296.0
2023-06-23,1.79,1.82,1.79,1.82,223722.0
2023-06-26,1.82,1.845,1.805,1.81,150389.0
2023-06-27,1.82,1.84,1.81,1.82,35268.0
2023-06-28,1.8,1.83,1.78,1.8,600277.0
2023-06-29,1.79,1.83,1.785,1.83,328012.0
2023-06-30,1.85,1.9,1.84,1.9,162717.0
2023-07-04,1.95,2.04,1.94,2.04,291044.0
2023-07-05,1.98,1.98,1.885,1.9,479393.0
2023-07-06,1.9,1.905,1.845,1.9,277170.0
2023-07-07,1.91,1.94,1.88,1.92,203640.0
2023-07-10,1.9,1.96,1.9,1.96,345685.0
2023-07-11,1.96,1.97,1.86,1.88,247994.0
2023-07-12,1.92,1.96,1.91,1.95,252953.0
2023-07-13,1.96,1.99,1.93,1.98,337385.0
2023-07-14,1.98,2.04,1.93,1.95,153443.0
2023-07-17,1.93,1.935,1.88,1.93,202618.0
2023-07-18,1.93,1.97,1.915,1.95,208508.0
2023-07-19,1.95,1.96,1.93,1.95,245911.0
2023-07-20,1.96,1.96,1.9,1.9,248152.0
2023-07-21,1.92,1.94,1.83,1.87,206917.0
2023-07-24,1.87,1.9,1.83,1.85,161716.0
2023-07-25,1.87,1.95,1.81,1.92,674498.0
2023-07-26,1.9,1.92,1.87,1.9,198697.0
2023-07-27,1.9,1.9,1.84,1.85,175152.0
2023-07-28,1.88,1.91,1.86,1.9,102766.0
2023-07-31,1.94,2.02,1.92,2.01,271471.0
2023-08-01,1.98,1.98,1.89,1.9,204991.0
2023-08-02,1.88,1.92,1.805,1.92,1167093.0
2023-08-03,1.87,1.92,1.8,1.87,727413.0
2023-08-04,1.85,1.87,1.82,1.83,151603.0
2023-08-08,1.8,1.83,1.78,1.81,197745.0
2023-08-09,1.84,1.855,1.83,1.83,196575.0
2023-08-10,1.82,1.85,1.815,1.82,165116.0
2023-08-11,1.81,1.83,1.77,1.82,119882.0
2023-08-14,1.79,1.85,1.785,1.82,115575.0
2023-08-15,1.78,1.8,1.73,1.76,1130020.0
2023-08-16,1.75,1.77,1.72,1.74,175243.0
2023-08-17,1.74,1.78,1.735,1.75,234374.0
2023-08-18,1.74,1.77,1.73,1.77,150595.0
2023-08-21,1.79,1.84,1.76,1.83,158601.0
2023-08-22,1.83,1.85,1.8,1.84,109735.0
2023-08-23,1.83,1.9,1.83,1.87,155344.0
2023-08-24,1.86,1.89,1.83,1.83,155991.0
2023-08-25,1.84,1.87,1.815,1.85,290247.0
2023-08-28,1.85,1.87,1.83,1.83,77714.0
2023-08-29,1.83,1.855,1.815,1.82,155411.0
2023-08-30,1.84,1.9,1.82,1.89,238958.0
2023-08-31,1.86,1.95,1.86,1.94,267171.0
2023-09-01,1.97,1.98,1.925,1.96,210058.0
2023-09-05,1.94,1.95,1.87,1.88,128250.0
2023-09-06,1.87,1.88,1.82,1.88,215647.0
2023-09-07,1.85,1.85,1.82,1.84,116328.0
2023-09-08,1.83,1.83,1.79,1.82,141371.0
2023-09-11,1.84,1.85,1.79,1.84,208921.0
2023-09-12,1.82,1.84,1.78,1.79,148246.0
2023-09-13,1.8,1.8,1.75,1.78,159544.0
2023-09-14,2.0,2.17,1.96,2.0,2258069.0
2023-09-15,1.99,2.07,1.99,2.02,355230.0
2023-09-18,2.02,2.03,1.88,1.91,462825.0
2023-09-19,1.91,1.91,1.84,1.86,239950.0
2023-09-20,1.87,1.88,1.835,1.84,193805.0
2023-09-21,1.81,1.82,1.78,1.79,188896.0
2023-09-22,1.8,1.8,1.74,1.75,303058.0
2023-09-25,1.73,1.77,1.72,1.76,237312.0
2023-09-26,1.77,1.78,1.69,1.69,240270.0
2023-09-27,1.69,1.75,1.69,1.72,153617.0
2023-09-28,1.72,1.76,1.71,1.71,184036.0
2023-09-29,1.76,1.8,1.7,1.7,254013.0
2023-10-02,1.7,1.705,1.64,1.67,282066.0
2023-10-03,1.67,1.67,1.61,1.61,155750.0
2023-10-04,1.65,1.65,1.6,1.6,120791.0
2023-10-05,1.61,1.63,1.61,1.63,60941.0
2023-10-06,1.63,1.665,1.61,1.64,182533.0
2023-10-10,1.65,1.7,1.63,1.68,225949.0
2023-10-11,1.7,1.7,1.62,1.66,385028.0
2023-10-12,1.66,1.66,1.57,1.59,146035.0
2023-10-13,1.61,1.62,1.58,1.59,101800.0
2023-10-16,1.59,1.63,1.58,1.61,82600.0
2023-10-17,1.6,1.62,1.59,1.6,106532.0
2023-10-18,1.6,1.605,1.55,1.55,104714.0
2023-10-19,1.55,1.55,1.51,1.54,162075.0
2023-10-20,1.53,1.54,1.52,1.54,52995.0
2023-10-23,1.51,1.51,1.46,1.46,97383.0
2023-10-24,1.47,1.55,1.47,1.54,219740.0
2023-10-25,1.53,1.54,1.48,1.5,140729.0
2023-10-26,1.5,1.5,1.45,1.49,116632.0
2023-10-27,1.51,1.53,1.5,1.52,179998.0
2023-10-30,1.58,1.58,1.5,1.52,185216.0
2023-10-31,1.52,1.52,1.46,1.48,348174.0
2023-11-01,1.49,1.535,1.47,1.52,208533.0
2023-11-02,1.58,1.73,1.58,1.73,579401.0
2023-11-03,1.74,1.84,1.71,1.81,452235.0
2023-11-06,1.87,1.89,1.8,1.84,278025.0
2023-11-07,1.8,1.81,1.74,1.74,187691.0
2023-11-08,1.72,1.73,1.66,1.68,53731.0
2023-11-09,1.69,1.74,1.64,1.65,426270.0
2023-11-10,1.65,1.65,1.58,1.62,133185.0
2023-11-13,1.62,1.67,1.62,1.65,76163.0
2023-11-14,1.67,1.74,1.66,1.67,268555.0
2023-11-15,1.68,1.71,1.67,1.71,227009.0
2023-11-16,1.7,1.7,1.63,1.66,191667.0
2023-11-17,1.67,1.68,1.625,1.66,167583.0
2023-11-20,1.66,1.68,1.63,1.68,179169.0
2023-11-21,1.69,1.73,1.655,1.67,155202.0
2023-11-22,1.68,1.68,1.63,1.65,129127.0
2023-11-23,1.64,1.65,1.63,1.64,71200.0
2023-11-24,1.64,1.66,1.62,1.66,90529.0
2023-11-27,1.61,1.635,1.59,1.6,91433.0
2023-11-28,1.6,1.69,1.575,1.68,294268.0
2023-11-29,1.69,1.7,1.64,1.66,227009.0
2023-11-30,1.66,1.665,1.62,1.64,100289.0
2023-12-01,1.64,1.72,1.59,1.7,516337.0
2023-12-04,1.67,1.7,1.63,1.63,162673.0
2023-12-05,1.62,1.66,1.6,1.64,347811.0
2023-12-06,1.65,1.66,1.61,1.61,91599.0
2023-12-07,1.64,1.64,1.6,1.63,234193.0
2023-12-08,1.61,1.695,1.6,1.68,239389.0
2023-12-11,1.65,1.66,1.64,1.65,110405.0
2023-12-12,1.64,1.64,1.59,1.59,166980.0
2023-12-13,1.59,1.69,1.56,1.68,231211.0
2023-12-14,1.7,1.82,1.69,1.82,870806.0
2023-12-15,1.82,1.85,1.79,1.85,487379.0
2023-12-18,1.85,1.89,1.85,1.85,181330.0
2023-12-19,1.88,1.94,1.85,1.93,251879.0
2023-12-20,1.94,1.97,1.88,1.89,415534.0
2023-12-21,1.87,1.925,1.87,1.89,174451.0
2023-12-22,1.89,1.93,1.89,1.92,147900.0
2023-12-27,1.92,1.98,1.92,1.96,96790.0
2023-12-28,1.96,1.98,1.91,1.93,120892.0
2023-12-29,1.93,1.93,1.855,1.86,252819.0
2024-01-02,1.84,1.89,1.84,1.86,165992.0
2024-01-03,1.81,1.84,1.77,1.81,151520.0
2024-01-04,1.82,1.83,1.79,1.82,105410.0
2024-01-05,1.8,1.845,1.795,1.84,80196.0
2024-01-08,1.81,1.88,1.81,1.86,131645.0
2024-01-09,1.86,1.86,1.82,1.83,85996.0
2024-01-10,1.87,2.0,1.85,1.94,453489.0
2024-01-11,1.96,1.965,1.89,1.91,379334.0
2024-01-12,1.95,1.97,1.91,1.94,319836.0
2024-01-15,1.96,1.96,1.91,1.93,60414.0
2024-01-16,1.96,1.96,1.9,1.91,268545.0
2024-01-17,1.89,1.9,1.79,1.8,289250.0
2024-01-18,1.8,1.81,1.76,1.76,240099.0
2024-01-19,1.79,1.8,1.73,1.78,254535.0
2024-01-22,1.78,1.78,1.72,1.74,214809.0
2024-01-23,1.75,1.83,1.75,1.82,250048.0
2024-01-24,1.83,1.97,1.83,1.95,324739.0
2024-01-25,1.91,1.97,1.9,1.94,225177.0
2024-01-26,1.92,1.93,1.88,1.89,157791.0
2024-01-29,1.95,2.05,1.895,2.02,473333.0
2024-01-30,2.02,2.11,1.995,2.07,299406.0
2024-01-31,2.03,2.08,1.96,1.96,260851.0
2024-02-01,1.99,1.99,1.94,1.97,191969.0
2024-02-02,1.93,1.96,1.88,1.95,398720.0
2024-02-05,1.92,1.92,1.81,1.81,373018.0
2024-02-06,1.83,1.865,1.82,1.84,139881.0
2024-02-07,1.83,1.86,1.81,1.84,193744.0
2024-02-08,1.82,1.84,1.81,1.83,117216.0
2024-02-09,1.82,1.885,1.82,1.85,229294.0
2024-02-12,1.87,1.92,1.87,1.89,237331.0
2024-02-13,1.87,1.95,1.86,1.91,323206.0
2024-02-14,1.91,2.065,1.905,2.05,548009.0
2024-02-15,2.02,2.08,1.98,2.05,326357.0
2024-02-16,2.05,2.105,2.05,2.05,157705.0
2024-02-20,2.07,2.07,2.01,2.03,140369.0
2024-02-21,2.05,2.07,2.03,2.03,74942.0
2024-02-22,2.09,2.09,2.01,2.01,182382.0
2024-02-23,2.01,2.05,1.99,2.03,162245.0
2024-02-26,2.01,2.04,1.97,2.02,228603.0
2024-02-27,2.03,2.07,2.03,2.05,251068.0
2024-02-28,2.04,2.04,2.01,2.03,201167.0
2024-02-29,2.01,2.13,2.01,2.13,300813.0
2024-03-01,2.12,2.14,2.075,2.1,198559.0
2024-03-04,2.13,2.13,2.08,2.1,119075.0
2024-03-05,2.1,2.11,2.04,2.05,282380.0
2024-03-06,2.08,2.19,2.08,2.16,296285.0
2024-03-07,2.15,2.25,2.15,2.18,297638.0
2024-03-08,2.24,2.35,2.23,2.34,1261701.0
2024-03-11,2.35,2.435,2.27,2.41,630104.0
2024-03-12,2.4,2.43,2.32,2.36,246922.0
2024-03-13,2.4,2.595,2.39,2.55,897088.0
2024-03-14,2.56,2.58,2.45,2.51,402236.0
2024-03-15,2.55,2.645,2.55,2.62,706634.0
2024-03-18,2.61,2.675,2.57,2.64,489559.0
2024-03-19,2.6,2.61,2.55,2.61,349081.0
2024-03-20,2.55,2.75,2.55,2.74,466896.0
2024-03-21,2.77,2.8,2.69,2.71,436318.0
2024-03-22,2.7,2.73,2.67,2.7,250181.0
2024-03-25,2.69,2.91,2.57,2.88,1070529.0
2024-03-26,2.9,2.95,2.81,2.82,557820.0
2024-03-27,2.85,3.06,2.83,2.99,1179889.0
2024-03-28,2.99,3.01,2.91,2.91,822774.0
2024-04-01,2.98,2.98,2.93,2.95,379563.0
2024-04-02,2.95,3.14,2.92,3.13,961045.0
2024-04-03,3.14,3.3,3.13,3.3,951658.0
2024-04-04,3.3,3.33,3.11,3.12,889859.0
2024-04-05,3.13,3.27,3.12,3.21,529952.0
2024-04-08,3.26,3.34,3.26,3.32,706474.0
2024-04-09,3.36,3.49,3.35,3.42,718264.0
2024-04-10,3.36,3.41,3.3,3.4,505931.0
2024-04-11,3.43,3.43,3.32,3.43,659402.0
2024-04-12,3.5,3.52,3.39,3.44,882584.0
2024-04-15,3.5,3.59,3.355,3.39,993747.0
2024-04-16,3.34,3.45,3.26,3.43,1061390.0
2024-04-17,3.48,3.54,3.36,3.39,568131.0
2024-04-18,3.42,3.54,3.4,3.45,713438.0
2024-04-19,3.45,3.49,3.38,3.42,437115.0
2024-04-22,3.35,3.35,3.24,3.26,660433.0
2024-04-23,3.21,3.32,3.14,3.25,549962.0
2024-04-24,3.26,3.31,3.2,3.2,237241.0
2024-04-25,3.26,3.395,3.25,3.36,677654.0
2024-04-26,3.4,3.55,3.36,3.55,828773.0
2024-04-29,3.59,3.69,3.53,3.62,928916.0
2024-04-30,3.54,3.55,3.38,3.4,481135.0
2024-05-01,3.42,3.48,3.3,3.32,445408.0
2024-05-02,3.31,3.36,3.22,3.31,474996.0
2024-05-03,3.34,3.38,3.24,3.32,493023.0
2024-05-06,3.33,3.42,3.32,3.41,508306.0
2024-05-07,3.41,3.48,3.39,3.47,491475.0
2024-05-08,3.4,3.42,3.34,3.37,427890.0
2024-05-09,3.39,3.5,3.37,3.5,442647.0
2024-05-10,3.53,3.62,3.48,3.49,550492.0
2024-05-13,3.51,3.545,3.47,3.52,441348.0
2024-05-14,3.53,3.73,3.53,3.73,956755.0
2024-05-15,3.73,3.74,3.58,3.68,876676.0
2024-05-16,3.7,3.725,3.6,3.7,438981.0
2024-05-17,3.75,4.05,3.75,4.0,2583711.0
2024-05-21,4.14,4.2,4.08,4.12,1412727.0
2024-05-22,4.01,4.02,3.84,3.93,1428167.0
2024-05-23,3.95,3.96,3.775,3.78,659547.0
2024-05-24,3.85,3.95,3.82,3.88,345079.0
2024-05-27,3.92,3.95,3.89,3.93,283072.0
2024-05-28,3.99,4.13,3.99,4.05,641188.0
2024-05-29,3.96,3.97,3.865,3.88,404418.0
2024-05-30,3.8,3.85,3.77,3.82,594209.0
2024-05-31,3.87,3.88,3.68,3.73,526357.0
2024-06-03,3.69,3.71,3.42,3.45,1614316.0
2024-06-04,3.39,3.41,3.21,3.29,1866286.0
2024-06-05,3.3,3.39,3.29,3.34,737447.0
2024-06-06,3.36,3.4,3.35,3.39,352775.0
2024-06-07,3.28,3.325,3.23,3.26,968835.0
2024-06-10,3.25,3.37,3.23,3.34,373051.0
2024-06-11,3.3,3.31,3.18,3.19,572846.0
2024-06-12,3.28,3.32,3.185,3.2,366684.0
2024-06-13,3.2,3.25,3.08,3.1,512686.0
2024-06-14,3.13,3.28,3.12,3.21,424972.0
2024-06-17,3.23,3.46,3.16,3.41,1319062.0
2024-06-18,3.43,3.56,3.4,3.52,578535.0
2024-06-19,3.59,3.6,3.47,3.55,303998.0
2024-06-20,3.59,3.7,3.55,3.55,889528.0
2024-06-21,3.52,3.53,3.405,3.52,561621.0
2024-06-24,3.47,3.615,3.46,3.61,668206.0
2024-06-25,3.59,3.6,3.42,3.45,315886.0
2024-06-26,3.44,3.46,3.34,3.4,334478.0
2024-06-27,3.42,3.42,3.34,3.36,299699.0
2024-06-28,3.41,3.46,3.33,3.37,298292.0
2024-07-02,3.34,3.39,3.27,3.33,243391.0
2024-07-03,3.41,3.51,3.41,3.49,517529.0
2024-07-04,3.49,3.49,3.46,3.46,64192.0
2024-07-05,3.52,3.635,3.51,3.57,394735.0
2024-07-08,3.58,3.58,3.45,3.47,195191.0
2024-07-09,3.48,3.525,3.39,3.4,385941.0
2024-07-10,3.43,3.49,3.42,3.47,331407.0
2024-07-11,3.51,3.55,3.345,3.38,377182.0
2024-07-12,3.41,3.48,3.37,3.42,362037.0
2024-07-15,3.42,3.43,3.22,3.23,551543.0
2024-07-16,3.22,3.27,3.15,3.26,911965.0
2024-07-17,3.24,3.25,3.11,3.13,1701870.0
2024-07-18,3.11,3.12,2.935,3.05,1291051.0
2024-07-19,2.99,3.045,2.99,3.04,280704.0
2024-07-22,3.03,3.13,3.0,3.06,404505.0
2024-07-23,3.02,3.105,3.02,3.07,200916.0
2024-07-24,3.09,3.09,2.89,2.9,576462.0
2024-07-25,2.89,2.995,2.81,2.95,742266.0
2024-07-26,2.98,3.03,2.95,2.98,272805.0
2024-07-29,2.97,3.025,2.94,2.99,271188.0
2024-07-30,2.98,3.06,2.87,2.87,436331.0
2024-07-31,2.95,3.08,2.95,3.02,785979.0
2024-08-01,3.02,3.15,2.87,2.91,577158.0
2024-08-02,2.9,2.94,2.78,2.83,556761.0
2024-08-06,2.69,2.845,2.68,2.78,395769.0
2024-08-07,2.83,2.835,2.59,2.6,688056.0
2024-08-08,2.59,2.71,2.585,2.69,625393.0
2024-08-09,2.72,2.8,2.72,2.77,322740.0
2024-08-12,2.79,2.855,2.79,2.84,411171.0
2024-08-13,2.82,2.86,2.79,2.86,285979.0
2024-08-14,2.85,2.91,2.79,2.86,262625.0
2024-08-15,2.95,3.08,2.935,3.06,563742.0
2024-08-16,3.05,3.17,2.97,3.14,981203.0
2024-08-19,3.19,3.2,3.05,3.1,683193.0
2024-08-20,3.12,3.13,3.0,3.01,596527.0
2024-08-21,3.04,3.09,3.0,3.08,481779.0
2024-08-22,3.05,3.05,2.98,3.0,425367.0
2024-08-23,3.04,3.105,3.01,3.1,587998.0
2024-08-26,3.12,3.14,3.06,3.1,272943.0
2024-08-27,3.08,3.1,3.005,3.06,285858.0
2024-08-28,2.99,3.005,2.89,2.94,320211.0
2024-08-29,2.97,3.015,2.92,2.98,273034.0
2024-08-30,2.97,3.075,2.94,3.07,528196.0
2024-09-03,2.94,2.98,2.69,2.7,610700.0
2024-09-04,2.69,2.8,2.68,2.68,408206.0
2024-09-05,2.71,2.76,2.67,2.67,371158.0
2024-09-06,2.67,2.73,2.555,2.56,886515.0
2024-09-09,2.6,2.68,2.57,2.64,397718.0
2024-09-10,2.61,2.65,2.57,2.65,385953.0
2024-09-11,2.63,2.7,2.575,2.69,236322.0
2024-09-12,2.72,2.8,2.7,2.77,364001.0
2024-09-13,2.83,2.86,2.79,2.84,179634.0
2024-09-16,2.88,2.93,2.81,2.88,310156.0
2024-09-17,2.9,2.94,2.87,2.91,237730.0
2024-09-18,2.93,3.01,2.85,2.9,434565.0
2024-09-19,3.03,3.03,2.94,3.03,685180.0
2024-09-20,3.03,3.14,2.97,3.14,1041344.0
2024-09-23,3.13,3.16,3.07,3.08,397130.0
2024-09-24,3.19,3.355,3.18,3.32,781924.0
2024-09-25,3.29,3.305,3.22,3.29,336419.0
2024-09-26,3.4,3.56,3.38,3.56,904369.0
2024-09-27,3.55,3.565,3.47,3.52,705839.0
2024-09-30,3.47,3.47,3.38,3.43,543154.0
2024-10-01,3.43,3.505,3.41,3.5,390024.0
2024-10-02,3.51,3.59,3.49,3.51,351365.0
2024-10-03,3.45,3.46,3.4,3.45,315753.0
2024-10-04,3.48,3.58,3.47,3.58,471697.0
2024-10-07,3.57,3.625,3.54,3.6,360531.0
2024-10-08,3.53,3.54,3.39,3.43,500032.0
2024-10-09,3.38,3.44,3.34,3.4,395350.0
2024-10-10,3.41,3.525,3.39,3.46,380954.0
2024-10-11,3.49,3.56,3.47,3.48,278789.0
2024-10-15,3.42,3.43,3.23,3.31,599703.0
2024-10-16,3.35,3.405,3.3,3.32,401277.0
2024-10-17,3.33,3.33,3.25,3.27,215995.0
2024-10-18,3.37,3.395,3.3,3.31,271537.0
2024-10-21,3.39,3.39,3.26,3.32,415215.0
2024-10-22,3.34,3.35,3.2,3.25,391260.0
2024-10-23,3.2,3.23,3.12,3.17,321530.0
2024-10-24,3.17,3.265,3.17,3.26,1017031.0
2024-10-25,3.26,3.29,3.19,3.22,469307.0
2024-10-28,3.23,3.265,3.165,3.19,197074.0
2024-10-29,3.21,3.32,3.185,3.32,465456.0
2024-10-30,3.29,3.31,3.17,3.19,290921.0
2024-10-31,3.15,3.16,3.06,3.09,350775.0
2024-11-01,3.11,3.24,3.07,3.17,436990.0
2024-11-04,3.16,3.25,3.07,3.1,323802.0
2024-11-05,3.16,3.21,3.13,3.21,213250.0
2024-11-06,3.17,3.25,3.0,3.08,800275.0
2024-11-07,3.23,3.56,3.23,3.55,1228314.0
2024-11-08,3.4,3.44,3.22,3.33,731303.0
2024-11-11,3.27,3.31,3.105,3.14,683186.0
2024-11-12,3.1,3.11,2.93,3.01,682601.0
2024-11-13,3.0,3.09,2.83,2.84,881182.0
2024-11-14,2.82,2.9,2.8,2.83,1140360.0
2024-11-15,2.86,2.895,2.75,2.78,588858.0
2024-11-18,2.82,2.9,2.8,2.87,369029.0
2024-11-19,2.86,2.93,2.83,2.91,313466.0
2024-11-20,2.93,2.97,2.9,2.92,506653.0
2024-11-21,2.9,2.96,2.85,2.93,378470.0
2024-11-22,2.93,2.93,2.87,2.91,212826.0
2024-11-25,2.9,2.94,2.845,2.87,290651.0
2024-11-26,2.87,2.87,2.725,2.8,408998.0
2024-11-27,2.8,2.9,2.8,2.84,305509.0
2024-11-28,2.81,2.85,2.78,2.85,180368.0
2024-11-29,2.9,2.915,2.85,2.86,232271.0
2024-12-02,2.89,2.9,2.78,2.78,285969.0
2024-12-03,2.85,2.905,2.83,2.89,470368.0
2024-12-04,2.89,2.89,2.8,2.8,249135.0
2024-12-05,2.78,2.87,2.78,2.81,220972.0
2024-12-06,2.82,2.85,2.76,2.77,217481.0
2024-12-09,2.85,3.09,2.83,2.99,544850.0
2024-12-10,3.03,3.05,2.99,2.99,440883.0
2024-12-11,3.01,3.105,2.99,3.06,665112.0
2024-12-12,3.03,3.05,2.95,2.98,627598.0
2024-12-13,2.96,2.99,2.89,2.96,2388807.0
2024-12-16,2.97,2.99,2.87,2.88,462759.0
2024-12-17,2.85,2.91,2.78,2.89,703578.0
2024-12-18,2.86,2.92,2.775,2.78,621299.0
2024-12-19,2.78,2.82,2.72,2.76,508523.0
2024-12-20,2.75,2.89,2.72,2.86,354417.0
2024-12-23,2.83,2.91,2.82,2.89,364512.0
2024-12-24,2.87,2.91,2.84,2.84,121842.0
2024-12-27,2.83,2.89,2.79,2.87,140300.0
2024-12-30,2.87,2.87,2.77,2.77,174687.0
2024-12-31,2.77,2.86,2.77,2.8,209318.0
2025-01-02,2.84,2.95,2.81,2.89,347084.0
2025-01-03,2.89,2.93,2.8,2.86,315412.0
2025-01-06,2.95,3.015,2.92,2.92,300560.0
2025-01-07,2.97,2.985,2.93,2.98,280622.0
2025-01-08,2.95,3.07,2.9,3.06,672165.0
2025-01-09,3.15,3.38,3.15,3.26,846559.0
2025-01-10,3.25,3.28,3.03,3.03,577306.0
2025-01-13,2.98,3.05,2.9,2.94,762743.0
2025-01-14,2.94,3.0,2.855,2.89,404035.0
2025-01-15,2.93,2.95,2.86,2.95,261867.0
2025-01-16,2.97,2.97,2.87,2.87,215848.0
2025-01-17,2.89,2.965,2.87,2.93,617319.0
2025-01-20,2.93,2.97,2.915,2.97,150756.0
2025-01-21,2.95,2.95,2.835,2.86,815954.0
2025-01-22,2.86,2.9,2.81,2.84,707906.0
2025-01-23,2.84,2.865,2.76,2.85,678316.0
2025-01-24,2.89,2.92,2.835,2.85,394725.0
2025-01-27,2.8,2.84,2.68,2.71,484442.0
2025-01-28,2.71,2.71,2.62,2.69,611726.0
2025-01-29,2.68,2.75,2.67,2.7,689615.0
2025-01-30,2.74,2.81,2.72,2.79,603716.0
2025-01-31,2.83,2.84,2.68,2.71,547238.0
2025-02-03,2.62,2.69,2.6,2.64,456467.0
2025-02-04,2.67,2.79,2.66,2.77,547480.0
2025-02-05,2.78,2.84,2.74,2.84,378736.0
2025-02-06,2.84,2.91,2.81,2.85,552546.0
2025-02-07,2.92,3.08,2.92,3.0,893924.0
2025-02-10,3.06,3.14,3.03,3.12,742112.0
2025-02-11,3.03,3.05,2.97,3.01,494658.0
2025-02-12,3.0,3.11,3.0,3.08,454183.0
2025-02-13,3.1,3.15,3.03,3.15,437974.0
2025-02-14,3.14,3.18,3.05,3.09,476212.0
2025-02-18,3.1,3.1,2.97,3.03,828743.0
2025-02-19,2.99,3.0,2.9,2.9,513197.0
2025-02-20,2.9,3.215,2.9,3.18,1092870.0
2025-02-21,3.19,3.19,2.86,2.91,880811.0
2025-02-24,2.94,3.03,2.92,3.01,508234.0
2025-02-25,3.0,3.05,2.94,2.97,577061.0
2025-02-26,3.06,3.315,3.06,3.21,1424453.0
2025-02-27,3.23,3.25,3.015,3.03,750099.0
2025-02-28,3.02,3.04,2.94,3.04,689032.0
2025-03-03,3.11,3.16,2.97,2.98,664684.0
2025-03-04,2.94,3.04,2.915,2.95,830840.0
2025-03-05,3.09,3.2,3.065,3.15,762400.0
2025-03-06,3.09,3.13,3.0,3.04,1028899.0
2025-03-07,3.0,3.04,2.91,3.0,1326216.0
2025-03-10,2.97,2.97,2.78,2.82,1159227.0
2025-03-11,2.87,3.01,2.86,2.99,578423.0
2025-03-12,3.03,3.17,3.03,3.14,840781.0
2025-03-13,3.12,3.27,3.12,3.25,933110.0
2025-03-14,3.3,3.42,3.275,3.36,619608.0
2025-03-17,3.38,3.47,3.37,3.4,714134.0
2025-03-18,3.47,3.51,3.41,3.42,862032.0
2025-03-19,3.44,3.52,3.4,3.5,887982.0
2025-03-20,3.45,3.57,3.42,3.54,709000.0
2025-03-21,3.48,3.49,3.4,3.44,511990.0
2025-03-24,3.48,3.51,3.44,3.46,804228.0
2025-03-25,3.49,3.6,3.48,3.58,600835.0
2025-03-26,3.57,3.6,3.44,3.48,496078.0
2025-03-27,3.47,3.48,3.415,3.47,424017.0
2025-03-28,3.45,3.45,3.23,3.25,1012763.0
2025-03-31,3.2,3.235,3.08,3.22,619138.0
2025-04-01,3.22,3.275,3.16,3.26,655585.0
2025-04-02,3.19,3.27,3.165,3.2,441341.0
2025-04-03,3.02,3.025,2.88,2.89,696513.0
2025-04-04,2.78,2.85,2.47,2.6,2654988.0
2025-04-07,2.48,2.72,2.445,2.52,2033406.0
2025-04-08,2.65,2.67,2.38,2.43,1527484.0
2025-04-09,2.45,2.84,2.42,2.78,1429758.0
2025-04-10,2.73,2.77,2.565,2.62,1065557.0
2025-04-11,2.65,2.8,2.65,2.78,553079.0
2025-04-14,2.8,2.96,2.79,2.88,654564.0
2025-04-15,2.87,2.95,2.83,2.92,1736437.0
2025-04-16,2.82,2.92,2.795,2.87,591012.0
2025-04-17,2.88,2.97,2.87,2.93,748595.0
2025-04-21,2.97,2.99,2.77,2.84,630715.0
2025-04-22,2.9,2.98,2.87,2.94,493183.0
2025-04-23,2.99,3.12,2.99,3.09,749175.0
2025-04-24,3.11,3.22,3.11,3.16,546962.0
2025-04-25,3.11,3.175,3.1,3.16,528124.0
2025-04-28,3.2,3.28,3.16,3.26,434642.0
2025-04-29,3.21,3.3,3.195,3.22,1503815.0
2025-04-30,3.08,3.14,3.02,3.13,588720.0
2025-05-01,3.16,3.175,3.06,3.07,871730.0
2025-05-02,3.0,3.03,2.71,2.74,2493229.0
2025-05-05,2.75,2.77,2.67,2.69,1020038.0
2025-05-06,2.67,2.81,2.65,2.81,1209269.0
2025-05-07,2.77,2.78,2.65,2.68,656834.0
2025-05-08,2.62,2.76,2.62,2.76,849458.0
2025-05-09,2.76,2.835,2.745,2.82,601216.0
2025-05-12,2.95,3.02,2.91,2.95,489941.0
2025-05-13,2.97,2.97,2.88,2.88,587678.0
2025-05-14,2.89,2.89,2.85,2.87,211601.0
2025-05-15,2.86,2.86,2.76,2.82,340462.0
2025-05-16,2.79,2.82,2.74,2.8,324379.0
2025-05-20,2.85,2.87,2.78,2.87,309144.0
2025-05-21,2.86,2.895,2.83,2.87,370096.0
2025-05-22,2.85,2.91,2.8,2.86,501434.0
2025-05-23,2.86,2.96,2.83,2.96,458933.0
2025-05-26,3.0,3.07,2.94,3.04,571528.0
2025-05-27,3.0,3.07,3.0,3.07,477438.0
2025-05-28,3.06,3.06,3.0,3.03,511366.0
2025-05-29,3.06,3.15,3.03,3.13,760958.0
2025-05-30,3.09,3.1,3.02,3.09,346747.0
2025-06-02,3.16,3.36,3.14,3.29,1688177.0
2025-06-03,3.28,3.31,3.23,3.28,372664.0
2025-06-04,3.31,3.425,3.28,3.4,621765.0
2025-06-05,3.48,3.6,3.46,3.56,900854.0
2025-06-06,3.75,4.23,3.74,4.19,5441250.0
2025-06-09,4.19,4.29,4.11,4.23,1254761.0
2025-06-10,4.25,4.28,4.05,4.07,2265926.0
2025-06-11,4.06,4.07,3.885,3.97,1106209.0
2025-06-12,3.97,4.02,3.91,3.97,533610.0
2025-06-13,3.9,4.12,3.88,4.11,687803.0
2025-06-16,4.15,4.195,3.95,3.96,593892.0
2025-06-17,3.98,4.01,3.895,3.97,369170.0
2025-06-18,3.97,4.125,3.96,4.1,636580.0
2025-06-19,4.03,4.1,3.97,3.99,169718.0
2025-06-20,4.03,4.05,3.85,3.88,566549.0
2025-06-23,3.87,3.95,3.825,3.94,519603.0
2025-06-24,3.97,4.0,3.905,3.96,250499.0
2025-06-25,3.97,4.04,3.9,4.02,642023.0
2025-06-26,4.12,4.33,4.1,4.32,1231492.0
2025-06-27,4.27,4.33,4.17,4.21,716438.0
2025-06-30,4.2,4.315,4.14,4.3,330135.0
2025-07-02,4.39,4.615,4.39,4.57,1571266.0
2025-07-03,4.52,4.55,4.41,4.43,764437.0
2025-07-04,4.4,4.41,4.34,4.4,315523.0
2025-07-07,4.38,4.49,4.31,4.48,500371.0
2025-07-08,4.59,5.05,4.33,4.7,3472245.0
2025-07-09,4.86,4.87,4.43,4.62,1325196.0
2025-07-10,4.77,4.99,4.69,4.98,1282521.0
2025-07-11,4.95,4.96,4.84,4.91,603094.0
2025-07-14,4.86,4.97,4.84,4.86,494742.0
2025-07-15,4.87,4.9,4.745,4.82,330142.0
2025-07-16,4.81,4.82,4.47,4.5,741701.0
2025-07-17,4.5,4.5,4.37,4.43,726913.0
2025-07-18,4.47,4.53,4.345,4.4,285565.0
2025-07-21,4.5,4.54,4.42,4.44,464322.0
2025-07-22,4.58,4.7,4.4,4.69,824870.0
2025-07-23,4.73,4.93,4.65,4.7,784965.0
2025-07-24,4.7,4.775,4.62,4.7,414675.0
2025-07-25,4.69,4.735,4.63,4.7,264486.0
2025-07-28,4.69,4.71,4.55,4.7,321026.0
2025-07-29,4.68,4.78,4.57,4.62,321404.0
2025-07-30,4.55,4.67,4.08,4.26,1817054.0
2025-07-31,4.23,4.38,4.23,4.25,716334.0
2025-08-01,4.17,4.25,4.125,4.25,856455.0
2025-08-05,4.34,4.34,4.16,4.23,820528.0
2025-08-06,4.26,4.28,4.14,4.17,521837.0
2025-08-07,4.32,4.66,4.16,4.26,1246171.0
2025-08-08,4.31,4.46,4.245,4.35,583810.0
2025-08-11,4.34,4.41,4.27,4.27,282126.0
2025-08-12,4.32,4.41,4.26,4.37,547652.0
2025-08-13,4.4,4.81,4.4,4.64,1288556.0
2025-08-14,4.57,4.61,4.48,4.58,687582.0
2025-08-15,4.64,4.66,4.47,4.53,359893.0
2025-08-18,4.52,4.54,4.33,4.36,759056.0
2025-08-19,4.4,4.41,4.25,4.26,341362.0
2025-08-20,4.31,4.35,4.19,4.29,362366.0
2025-08-21,4.27,4.35,4.25,4.3,651188.0
2025-08-22,4.32,4.42,4.28,4.35,1071853.0
2025-08-25,4.35,4.48,4.33,4.47,411822.0
2025-08-26,4.42,4.46,4.375,4.41,392579.0
2025-08-27,4.37,4.4,4.315,4.38,262071.0
2025-08-28,4.38,4.425,4.34,4.38,243115.0
2025-08-29,4.45,4.485,4.39,4.48,357550.0
2025-09-02,4.45,4.56,4.33,4.56,565183.0
2025-09-03,4.57,4.76,4.54,4.72,687800.0
2025-09-04,4.68,4.7,4.54,4.63,499527.0
2025-09-05,4.7,4.73,4.62,4.63,522662.0
2025-09-08,4.68,4.78,4.63,4.78,531447.0
2025-09-09,4.79,4.91,4.66,4.67,700576.0
2025-09-10,4.73,4.77,4.67,4.72,354364.0
2025-09-11,4.7,4.85,4.66,4.83,510256.0
2025-09-12,4.85,4.96,4.81,4.94,383247.0
2025-09-15,4.93,5.1,4.9,5.02,906409.0
2025-09-16,5.03,5.05,4.95,4.99,672705.0
2025-09-17,4.99,5.09,4.86,5.05,934046.0
2025-09-18,5.06,5.105,5.015,5.05,533097.0
2025-09-19,5.09,5.19,5.09,5.17,631113.0
2025-09-22,5.19,5.36,5.13,5.26,722670.0
2025-09-23,5.27,5.385,5.15,5.15,1024790.0
2025-09-24,5.4,5.85,5.38,5.63,2103727.0
2025-09-25,5.62,5.71,5.46,5.66,1541051.0
2025-09-26,5.66,5.74,5.595,5.65,662390.0
2025-09-29,5.77,5.915,5.67,5.89,1012480.0
2025-09-30,5.84,6.0,5.77,5.9,786727.0
2025-10-01,5.9,5.96,5.8,5.83,987714.0
2025-10-02,5.93,5.96,5.72,5.86,770253.0
2025-10-03,5.91,5.975,5.78,5.79,1300829.0
2025-10-06,5.85,5.9,5.7,5.73,823641.0
2025-10-07,5.81,5.93,5.69,5.79,919304.0
2025-10-08,5.88,6.17,5.88,6.15,1311576.0
2025-10-09,6.39,6.74,6.195,6.24,1268252.0
2025-10-10,6.25,6.375,6.095,6.16,1120912.0
2025-10-14,6.31,6.39,6.12,6.16,600071.0
2025-10-15,6.36,6.37,5.92,6.07,1189414.0
2025-10-16,5.77,5.91,5.65,5.68,1956545.0
2025-10-17,5.54,5.56,5.35,5.43,1062633.0
2025-10-20,5.49,5.62,5.43,5.58,833847.0
2025-10-21,5.38,5.42,5.19,5.26,834598.0
2025-10-22,5.17,5.48,5.16,5.45,938692.0
2025-10-23,5.65,5.85,5.6,5.69,1559902.0
2025-10-24,5.76,5.79,5.61,5.69,982786.0
2025-10-27,5.7,5.72,5.54,5.67,561753.0
2025-10-28,5.66,5.98,5.61,5.95,1071951.0
2025-10-29,6.04,6.36,6.03,6.28,1460348.0
2025-10-30,6.24,6.31,6.08,6.27,626304.0
2025-10-31,6.29,6.43,6.175,6.35,998147.0
2025-11-03,6.33,6.36,6.13,6.35,713213.0
2025-11-04,5.97,6.15,5.87,5.9,610525.0
2025-11-05,5.89,6.17,5.89,6.13,453607.0
2025-11-06,6.17,6.26,6.08,6.15,629602.0
2025-11-07,6.04,6.21,5.99,6.17,446086.0
2025-11-10,6.36,6.51,6.28,6.44,654787.0
2025-11-11,6.47,6.48,6.3,6.44,542730.0
2025-11-12,6.51,6.73,6.5,6.73,787364.0
2025-11-13,6.45,6.585,5.77,5.93,2012729.0
2025-11-14,5.68,6.095,5.51,6.07,1004453.0
2025-11-17,6.04,6.42,6.03,6.28,1251504.0
2025-11-18,6.22,6.22,5.97,6.05,745898.0
2025-11-19,6.14,6.34,6.14,6.27,595302.0
2025-11-20,6.37,6.5,6.04,6.06,660511.0
2025-11-21,6.09,6.1,5.85,6.03,918529.0
2025-11-24,5.97,6.27,5.94,6.27,509392.0
2025-11-25,6.26,6.49,6.17,6.41,802630.0
2025-11-26,6.49,7.2,6.44,7.09,2112365.0